Transaction in Own Shares

RNS Number : 2130A
London Stock Exchange Group PLC
22 September 2022
 

22 September 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:

21 September 2022

 

 

Aggregate number of voting ordinary shares purchased:

142,533

 

 

Lowest price paid per share:

75.3000

 

 

Highest price paid per share:

77.3000

 

 

Average price paid per share:

76.6967

 

LSEG intends to hold the purchased shares in treasury.

 

Following the above transaction, LSEG holds 2,288,788 of its voting ordinary shares of 679/86 pence each in treasury and has 504,830,859 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 509,943,297. 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: 142,533 (ISIN: GB00B0SWJX34)

 

Date of purchases: 21 September 2022

 

Investment firm: GSI

 

Aggregated information:

 

Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

76.6969

132,033

75.3000

77.3000

Turquoise

76.6945

10,500

75.6400

77.3000

 

Detailed information:

 

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

21 September 2022

08:20:59

BST

49

75.3800

XLON

621637070232889

21 September 2022

08:20:59

BST

64

75.3800

XLON

621637070232888

21 September 2022

08:21:27

BST

105

75.3000

XLON

621637070233065

21 September 2022

08:21:52

BST

70

75.3000

XLON

621637070233158

21 September 2022

08:23:09

BST

13

75.3600

XLON

621637070233443

21 September 2022

08:23:09

BST

15

75.3600

XLON

621637070233442

21 September 2022

08:23:14

BST

12

75.3200

XLON

621637070233454

21 September 2022

08:23:16

BST

12

75.3200

XLON

621637070233455

21 September 2022

08:23:20

BST

11

75.3200

XLON

621637070233464

21 September 2022

08:23:38

BST

30

75.3600

XLON

621637070233611

21 September 2022

08:23:38

BST

60

75.3600

XLON

621637070233610

21 September 2022

08:24:14

BST

12

75.3600

XLON

621637070233724

21 September 2022

08:24:53

BST

62

75.3400

XLON

621637070233798

21 September 2022

08:25:44

BST

14

75.4200

XLON

621637070234006

21 September 2022

08:26:08

BST

150

75.4000

XLON

621637070234077

21 September 2022

08:26:15

BST

14

75.4800

XLON

621637070234124

21 September 2022

08:26:15

BST

40

75.4800

XLON

621637070234123

21 September 2022

08:26:15

BST

48

75.4800

XLON

621637070234122

21 September 2022

08:26:19

BST

14

75.4800

XLON

621637070234135

21 September 2022

08:26:20

BST

14

75.4800

XLON

621637070234139

21 September 2022

08:26:20

BST

14

75.4800

XLON

621637070234140

21 September 2022

08:26:20

BST

18

75.4800

XLON

621637070234138

21 September 2022

08:26:31

BST

12

75.4600

XLON

621637070234166

21 September 2022

08:26:31

BST

14

75.4600

XLON

621637070234164

21 September 2022

08:26:31

BST

14

75.4600

XLON

621637070234165

21 September 2022

08:26:49

BST

7

75.4600

XLON

621637070234207

21 September 2022

08:26:49

BST

14

75.4600

XLON

621637070234206

21 September 2022

08:26:49

BST

21

75.4600

XLON

621637070234205

21 September 2022

08:27:15

BST

10

75.5000

XLON

621637070234301

21 September 2022

08:27:22

BST

11

75.5000

XLON

621637070234320

21 September 2022

08:27:22

BST

17

75.5000

XLON

621637070234322

21 September 2022

08:27:22

BST

43

75.5000

XLON

621637070234321

21 September 2022

08:27:39

BST

11

75.5000

XLON

621637070234346

21 September 2022

08:27:39

BST

20

75.5000

XLON

621637070234347

21 September 2022

08:28:50

BST

8

75.6000

XLON

621637070234592

21 September 2022

08:28:54

BST

11

75.6000

XLON

621637070234595

21 September 2022

08:29:02

BST

12

75.5800

XLON

621637070234639

21 September 2022

08:29:02

BST

12

75.6000

XLON

621637070234640

21 September 2022

08:29:02

BST

14

75.6000

XLON

621637070234644

21 September 2022

08:29:02

BST

30

75.6000

XLON

621637070234643

21 September 2022

08:29:02

BST

43

75.6000

XLON

621637070234641

21 September 2022

08:29:02

BST

43

75.6000

XLON

621637070234642

21 September 2022

08:29:05

BST

18

75.5400

XLON

621637070234656

21 September 2022

08:29:05

BST

32

75.5400

XLON

621637070234655

21 September 2022

08:29:32

BST

153

75.4800

XLON

621637070234783

21 September 2022

08:30:33

BST

14

75.4800

XLON

621637070235070

21 September 2022

08:30:33

BST

46

75.4800

XLON

621637070235071

21 September 2022

08:30:33

BST

62

75.4800

XLON

621637070235064

21 September 2022

08:30:42

BST

47

75.4400

XLON

621637070235084

21 September 2022

08:31:33

BST

57

75.3800

XLON

621637070235226

21 September 2022

08:31:48

BST

15

75.3800

XLON

621637070235271

21 September 2022

08:31:48

BST

26

75.3800

XLON

621637070235268

21 September 2022

08:32:11

BST

45

75.3800

XLON

621637070235323

21 September 2022

08:34:07

BST

11

75.5400

XLON

621637070235669

21 September 2022

08:35:19

BST

29

75.5400

XLON

621637070235851

21 September 2022

08:35:19

BST

159

75.5400

XLON

621637070235850

21 September 2022

08:36:08

BST

3

75.5800

XLON

621637070235980

21 September 2022

08:36:08

BST

17

75.5800

XLON

621637070235981

21 September 2022

08:36:17

BST

78

75.6400

XLON

621637070236005

21 September 2022

08:36:45

BST

12

75.7200

XLON

621637070236155

21 September 2022

08:36:47

BST

11

75.7200

XLON

621637070236163

21 September 2022

08:36:47

BST

15

75.7200

XLON

621637070236162

21 September 2022

08:37:09

BST

11

75.7400

XLON

621637070236214

21 September 2022

08:37:10

BST

10

75.7400

XLON

621637070236217

21 September 2022

08:37:12

BST

12

75.7400

XLON

621637070236222

21 September 2022

08:37:13

BST

180

75.7000

XLON

621637070236232

21 September 2022

08:38:06

BST

12

75.7400

XLON

621637070236443

21 September 2022

08:38:16

BST

11

75.7600

XLON

621637070236489

21 September 2022

08:38:16

BST

12

75.7600

XLON

621637070236488

21 September 2022

08:38:16

BST

18

75.7600

XLON

621637070236487

21 September 2022

08:38:25

BST

44

75.7600

XLON

621637070236552

21 September 2022

08:38:26

BST

48

75.7600

XLON

621637070236558

21 September 2022

08:39:19

BST

37

75.7200

TRQX

621637003122604

21 September 2022

08:39:35

BST

40

75.6800

XLON

621637070236769

21 September 2022

08:40:06

BST

8

75.6800

XLON

621637070236890

21 September 2022

08:40:06

BST

30

75.6800

XLON

621637070236889

21 September 2022

08:40:06

BST

50

75.6800

XLON

621637070236888

21 September 2022

08:40:06

BST

57

75.6800

XLON

621637070236883

21 September 2022

08:41:03

BST

11

75.7200

XLON

621637070237088

21 September 2022

08:41:04

BST

193

75.7000

XLON

621637070237096

21 September 2022

08:41:25

BST

37

75.7000

TRQX

621637003122896

21 September 2022

08:41:43

BST

20

75.6600

TRQX

621637003122946

21 September 2022

08:41:49

BST

10

75.6600

TRQX

621637003122958

21 September 2022

08:41:49

BST

92

75.6400

XLON

621637070237294

21 September 2022

08:42:47

BST

37

75.6600

TRQX

621637003123077

21 September 2022

08:43:27

BST

15

75.6400

TRQX

621637003123173

21 September 2022

08:43:30

BST

84

75.6600

XLON

621637070237664

21 September 2022

08:45:20

BST

138

75.6400

XLON

621637070238146

21 September 2022

08:45:20

BST

16

75.6600

XLON

621637070238148

21 September 2022

08:45:30

BST

57

75.6400

XLON

621637070238167

21 September 2022

08:45:30

BST

87

75.6400

XLON

621637070238166

21 September 2022

08:45:58

BST

41

75.6400

XLON

621637070238250

21 September 2022

08:48:31

BST

79

75.9600

XLON

621637070238810

21 September 2022

08:48:31

BST

110

75.9600

XLON

621637070238811

21 September 2022

08:48:38

BST

6

75.9600

TRQX

621637003123789

21 September 2022

08:48:43

BST

70

75.9600

TRQX

621637003123797

21 September 2022

08:49:33

BST

63

75.9400

TRQX

621637003123931

21 September 2022

08:49:33

BST

21

75.9400

XLON

621637070239047

21 September 2022

08:49:33

BST

33

75.9400

XLON

621637070239049

21 September 2022

08:49:33

BST

48

75.9400

XLON

621637070239042

21 September 2022

08:49:33

BST

63

75.9400

XLON

621637070239046

21 September 2022

08:49:33

BST

64

75.9400

XLON

621637070239048

21 September 2022

08:49:33

BST

140

75.9400

XLON

621637070239041

21 September 2022

08:49:34

BST

13

75.9400

XLON

621637070239055

21 September 2022

08:49:34

BST

21

75.9400

XLON

621637070239054

21 September 2022

08:49:57

BST

4

75.9200

TRQX

621637003123993

21 September 2022

08:49:57

BST

86

75.9200

TRQX

621637003123994

21 September 2022

08:49:57

BST

12

75.9200

XLON

621637070239088

21 September 2022

08:49:57

BST

160

75.9200

XLON

621637070239089

21 September 2022

08:49:57

BST

12

75.9400

XLON

621637070239094

21 September 2022

08:49:57

BST

14

75.9400

XLON

621637070239093

21 September 2022

08:49:57

BST

34

75.9400

XLON

621637070239092

21 September 2022

08:50:49

BST

20

75.9000

TRQX

621637003124158

21 September 2022

08:50:49

BST

33

75.9000

TRQX

621637003124159

21 September 2022

08:50:49

BST

198

75.9000

XLON

621637070239248

21 September 2022

08:51:36

BST

46

75.8800

TRQX

621637003124318

21 September 2022

08:51:36

BST

48

75.8800

TRQX

621637003124320

21 September 2022

08:51:36

BST

46

75.8800

XLON

621637070239389

21 September 2022

08:52:27

BST

54

75.8200

TRQX

621637003124459

21 September 2022

08:52:38

BST

17

75.7800

XLON

621637070239644

21 September 2022

08:52:38

BST

43

75.7800

XLON

621637070239643

21 September 2022

08:55:16

BST

78

75.7400

XLON

621637070240126

21 September 2022

08:55:38

BST

9

75.7200

TRQX

621637003124863

21 September 2022

08:55:38

BST

24

75.7200

TRQX

621637003124862

21 September 2022

08:56:58

BST

48

75.6400

XLON

621637070240443

21 September 2022

08:57:19

BST

58

75.6400

XLON

621637070240503

21 September 2022

08:57:37

BST

50

75.6000

XLON

621637070240534

21 September 2022

08:58:12

BST

17

75.6000

XLON

621637070240641

21 September 2022

08:59:14

BST

15

75.6200

XLON

621637070240769

21 September 2022

08:59:24

BST

34

75.6400

XLON

621637070240804

21 September 2022

08:59:24

BST

162

75.6400

XLON

621637070240805

21 September 2022

08:59:37

BST

14

75.6600

XLON

621637070240819

21 September 2022

08:59:38

BST

11

75.6600

XLON

621637070240820

21 September 2022

08:59:38

BST

13

75.6600

XLON

621637070240822

21 September 2022

08:59:38

BST

14

75.6600

XLON

621637070240821

21 September 2022

08:59:44

BST

13

75.6600

XLON

621637070240848

21 September 2022

09:00:02

BST

11

75.6400

XLON

621637070240904

21 September 2022

09:00:02

BST

12

75.6400

XLON

621637070240903

21 September 2022

09:00:53

BST

3

75.7000

XLON

621637070241192

21 September 2022

09:01:00

BST

11

75.7000

XLON

621637070241218

21 September 2022

09:01:08

BST

2

75.7200

XLON

621637070241246

21 September 2022

09:02:00

BST

168

75.7200

XLON

621637070241351

21 September 2022

09:02:00

BST

182

75.7200

XLON

621637070241352

21 September 2022

09:02:00

BST

11

75.7400

XLON

621637070241346

21 September 2022

09:02:00

BST

19

75.7400

XLON

621637070241345

21 September 2022

09:03:03

BST

5

75.7600

TRQX

621637003125690

21 September 2022

09:06:42

BST

34

76.1200

XLON

621637070242046

21 September 2022

09:06:42

BST

146

76.1200

XLON

621637070242045

21 September 2022

09:06:43

BST

6

76.0800

XLON

621637070242056

21 September 2022

09:06:48

BST

68

76.0800

TRQX

621637003126215

21 September 2022

09:06:48

BST

173

76.0800

XLON

621637070242076

21 September 2022

09:06:51

BST

142

76.1000

XLON

621637070242099

21 September 2022

09:07:01

BST

5

76.1200

TRQX

621637003126247

21 September 2022

09:07:03

BST

4

76.1200

XLON

621637070242135

21 September 2022

09:07:03

BST

34

76.1200

XLON

621637070242134

21 September 2022

09:07:03

BST

38

76.1200

XLON

621637070242133

21 September 2022

09:07:06

BST

11

76.1200

XLON

621637070242148

21 September 2022

09:07:06

BST

31

76.1200

XLON

621637070242149

21 September 2022

09:07:15

BST

3

76.1200

XLON

621637070242170

21 September 2022

09:07:15

BST

11

76.1200

XLON

621637070242172

21 September 2022

09:07:15

BST

18

76.1200

XLON

621637070242171

21 September 2022

09:07:21

BST

1

76.1200

XLON

621637070242180

21 September 2022

09:07:21

BST

39

76.1200

XLON

621637070242179

21 September 2022

09:07:53

BST

80

76.0800

TRQX

621637003126363

21 September 2022

09:07:53

BST

45

76.0800

XLON

621637070242267

21 September 2022

09:07:53

BST

69

76.0800

XLON

621637070242259

21 September 2022

09:08:17

BST

152

76.0600

XLON

621637070242337

21 September 2022

09:09:53

BST

11

76.2000

XLON

621637070242460

21 September 2022

09:11:15

BST

51

76.1800

TRQX

621637003126765

21 September 2022

09:11:15

BST

53

76.1800

TRQX

621637003126763

21 September 2022

09:11:15

BST

22

76.1600

XLON

621637070242675

21 September 2022

09:11:15

BST

36

76.1600

XLON

621637070242677

21 September 2022

09:11:15

BST

58

76.1600

XLON

621637070242676

21 September 2022

09:11:15

BST

185

76.1800

XLON

621637070242669

21 September 2022

09:12:23

BST

57

76.1000

XLON

621637070242859

21 September 2022

09:12:49

BST

43

76.0600

XLON

621637070242886

21 September 2022

09:12:49

BST

52

76.0800

XLON

621637070242883

21 September 2022

09:14:26

BST

44

75.9000

XLON

621637070243110

21 September 2022

09:14:58

BST

114

75.8400

XLON

621637070243205

21 September 2022

09:15:04

BST

42

75.8400

TRQX

621637003127412

21 September 2022

09:17:10

BST

23

75.8800

TRQX

621637003127636

21 September 2022

09:19:17

BST

12

76.0400

XLON

621637070243593

21 September 2022

09:19:17

BST

30

76.0400

XLON

621637070243596

21 September 2022

09:19:17

BST

32

76.0400

XLON

621637070243597

21 September 2022

09:19:17

BST

43

76.0400

XLON

621637070243594

21 September 2022

09:19:17

BST

43

76.0400

XLON

621637070243595

21 September 2022

09:19:17

BST

50

76.0400

XLON

621637070243598

21 September 2022

09:19:18

BST

32

76.0400

XLON

621637070243601

21 September 2022

09:19:18

BST

56

76.0400

XLON

621637070243599

21 September 2022

09:19:18

BST

59

76.0400

XLON

621637070243600

21 September 2022

09:19:20

BST

14

76.0400

XLON

621637070243622

21 September 2022

09:19:20

BST

31

76.0400

XLON

621637070243621

21 September 2022

09:19:20

BST

43

76.0400

XLON

621637070243623

21 September 2022

09:19:20

BST

43

76.0400

XLON

621637070243624

21 September 2022

09:19:23

BST

30

76.0000

TRQX

621637003127861

21 September 2022

09:19:23

BST

176

76.0000

XLON

621637070243631

21 September 2022

09:19:59

BST

60

76.0000

XLON

621637070243695

21 September 2022

09:20:42

BST

60

75.9000

XLON

621637070243763

21 September 2022

09:20:42

BST

30

75.9200

XLON

621637070243764

21 September 2022

09:20:42

BST

3

75.9400

XLON

621637070243765

21 September 2022

09:20:42

BST

63

76.0000

XLON

621637070243747

21 September 2022

09:20:42

BST

91

76.0000

XLON

621637070243746

21 September 2022

09:20:43

BST

23

75.9400

XLON

621637070243769

21 September 2022

09:20:43

BST

27

75.9400

XLON

621637070243766

21 September 2022

09:20:43

BST

34

75.9400

XLON

621637070243768

21 September 2022

09:20:43

BST

363

75.9400

XLON

621637070243767

21 September 2022

09:20:44

BST

60

75.9400

XLON

621637070243772

21 September 2022

09:20:45

BST

60

75.9200

XLON

621637070243777

21 September 2022

09:20:45

BST

136

75.9200

XLON

621637070243773

21 September 2022

09:21:30

BST

60

75.8800

XLON

621637070243878

21 September 2022

09:21:30

BST

261

75.8800

XLON

621637070243879

21 September 2022

09:21:30

BST

130

75.9000

XLON

621637070243876

21 September 2022

09:21:42

BST

34

75.8800

XLON

621637070243889

21 September 2022

09:21:42

BST

55

75.8800

XLON

621637070243888

21 September 2022

09:21:47

BST

13

75.9000

TRQX

621637003128132

21 September 2022

09:21:47

BST

24

75.9000

TRQX

621637003128133

21 September 2022

09:21:47

BST

29

75.9000

TRQX

621637003128135

21 September 2022

09:21:47

BST

37

75.9000

TRQX

621637003128134

21 September 2022

09:21:53

BST

35

75.8800

XLON

621637070243895

21 September 2022

09:22:14

BST

11

75.9000

XLON

621637070243926

21 September 2022

09:22:16

BST

13

75.9000

TRQX

621637003128200

21 September 2022

09:22:18

BST

19

75.9000

XLON

621637070243947

21 September 2022

09:22:20

BST

17

75.9000

XLON

621637070243952

21 September 2022

09:22:23

BST

11

75.9000

XLON

621637070243953

21 September 2022

09:22:26

BST

7

75.9000

XLON

621637070243960

21 September 2022

09:22:29

BST

4

75.9000

XLON

621637070243962

21 September 2022

09:26:41

BST

7

75.9200

XLON

621637070244372

21 September 2022

09:26:41

BST

30

75.9200

XLON

621637070244371

21 September 2022

09:26:41

BST

44

75.9200

XLON

621637070244369

21 September 2022

09:26:41

BST

46

75.9200

XLON

621637070244370

21 September 2022

09:27:29

BST

7

75.9000

XLON

621637070244446

21 September 2022

09:28:35

BST

76

76.0000

XLON

621637070244550

21 September 2022

09:29:00

BST

11

75.9800

XLON

621637070244577

21 September 2022

09:29:50

BST

79

75.9600

XLON

621637070244675

21 September 2022

09:29:50

BST

117

75.9600

XLON

621637070244674

21 September 2022

09:30:38

BST

80

75.9600

XLON

621637070244744

21 September 2022

09:31:31

BST

16

76.0400

TRQX

621637003129215

21 September 2022

09:32:06

BST

57

76.0400

TRQX

621637003129285

21 September 2022

09:32:06

BST

13

76.0400

XLON

621637070244893

21 September 2022

09:32:06

BST

40

76.0400

XLON

621637070244894

21 September 2022

09:33:28

BST

9

76.0800

XLON

621637070245028

21 September 2022

09:33:28

BST

50

76.0800

XLON

621637070245027

21 September 2022

09:33:55

BST

43

76.0800

TRQX

621637003129485

21 September 2022

09:34:22

BST

68

76.1000

XLON

621637070245106

21 September 2022

09:36:23

BST

47

76.1000

XLON

621637070245238

21 September 2022

09:38:35

BST

2

76.0800

TRQX

621637003129902

21 September 2022

09:38:35

BST

49

76.0800

TRQX

621637003129901

21 September 2022

09:38:35

BST

52

76.0800

XLON

621637070245397

21 September 2022

09:38:36

BST

57

76.0800

XLON

621637070245399

21 September 2022

09:39:31

BST

12

75.9800

XLON

621637070245478

21 September 2022

09:39:31

BST

17

75.9800

XLON

621637070245479

21 September 2022

09:39:31

BST

30

75.9800

XLON

621637070245476

21 September 2022

09:39:31

BST

43

75.9800

XLON

621637070245477

21 September 2022

09:41:36

BST

148

76.0600

XLON

621637070245706

21 September 2022

09:42:54

BST

18

76.1400

XLON

621637070245774

21 September 2022

09:42:54

BST

30

76.1400

XLON

621637070245775

21 September 2022

09:42:54

BST

35

76.1400

XLON

621637070245776

21 September 2022

09:42:54

BST

82

76.1400

XLON

621637070245773

21 September 2022

09:45:30

BST

13

76.1400

TRQX

621637003130544

21 September 2022

09:46:13

BST

43

76.1400

XLON

621637070246054

21 September 2022

09:46:50

BST

42

76.1600

XLON

621637070246120

21 September 2022

09:46:50

BST

73

76.1600

XLON

621637070246119

21 September 2022

09:46:53

BST

16

76.1600

TRQX

621637003130705

21 September 2022

09:48:55

BST

60

76.2400

XLON

621637070246328

21 September 2022

09:48:55

BST

195

76.2400

XLON

621637070246326

21 September 2022

09:49:39

BST

34

76.2600

XLON

621637070246414

21 September 2022

09:49:39

BST

43

76.2600

XLON

621637070246415

21 September 2022

09:49:39

BST

83

76.2600

XLON

621637070246413

21 September 2022

09:49:41

BST

9

76.2600

XLON

621637070246418

21 September 2022

09:49:41

BST

11

76.2600

XLON

621637070246421

21 September 2022

09:49:41

BST

34

76.2600

XLON

621637070246419

21 September 2022

09:49:41

BST

43

76.2600

XLON

621637070246420

21 September 2022

09:52:51

BST

36

76.3000

TRQX

621637003131355

21 September 2022

09:52:51

BST

39

76.3000

TRQX

621637003131354

21 September 2022

09:52:51

BST

81

76.3000

TRQX

621637003131351

21 September 2022

09:52:51

BST

30

76.3000

XLON

621637070246731

21 September 2022

09:52:51

BST

31

76.3000

XLON

621637070246732

21 September 2022

09:52:51

BST

35

76.3000

XLON

621637070246734

21 September 2022

09:52:51

BST

46

76.3000

XLON

621637070246718

21 September 2022

09:52:51

BST

48

76.3000

XLON

621637070246733

21 September 2022

09:55:06

BST

23

76.3600

XLON

621637070246900

21 September 2022

09:55:06

BST

49

76.3600

XLON

621637070246899

21 September 2022

09:55:06

BST

148

76.3600

XLON

621637070246896

21 September 2022

09:55:15

BST

38

76.3400

XLON

621637070246928

21 September 2022

09:55:15

BST

57

76.3400

XLON

621637070246927

21 September 2022

09:55:15

BST

192

76.3400

XLON

621637070246926

21 September 2022

09:56:30

BST

67

76.3200

XLON

621637070247076

21 September 2022

09:57:39

BST

101

76.3400

XLON

621637070247147

21 September 2022

09:58:10

BST

52

76.3200

XLON

621637070247172

21 September 2022

09:58:20

BST

54

76.2800

XLON

621637070247201

21 September 2022

09:59:35

BST

17

76.2200

XLON

621637070247332

21 September 2022

09:59:35

BST

25

76.2200

XLON

621637070247331

21 September 2022

09:59:35

BST

42

76.2200

XLON

621637070247328

21 September 2022

10:01:46

BST

77

76.2000

TRQX

621637003132276

21 September 2022

10:01:46

BST

66

76.2000

XLON

621637070247518

21 September 2022

10:02:01

BST

69

76.1600

XLON

621637070247523

21 September 2022

10:03:16

BST

29

76.0600

XLON

621637070247678

21 September 2022

10:03:16

BST

91

76.0600

XLON

621637070247677

21 September 2022

10:03:54

BST

39

76.0200

XLON

621637070247827

21 September 2022

10:03:54

BST

44

76.0200

XLON

621637070247826

21 September 2022

10:04:55

BST

5

76.0200

XLON

621637070247936

21 September 2022

10:04:55

BST

48

76.0200

XLON

621637070247941

21 September 2022

10:04:55

BST

104

76.0200

XLON

621637070247937

21 September 2022

10:06:12

BST

63

76.0200

TRQX

621637003132741

21 September 2022

10:06:12

BST

87

76.0000

XLON

621637070248067

21 September 2022

10:06:12

BST

42

76.0200

XLON

621637070248061

21 September 2022

10:06:12

BST

42

76.0200

XLON

621637070248065

21 September 2022

10:06:13

BST

52

75.9800

XLON

621637070248077

21 September 2022

10:06:13

BST

66

76.0000

XLON

621637070248071

21 September 2022

10:06:14

BST

50

75.9800

XLON

621637070248079

21 September 2022

10:06:58

BST

46

75.9600

XLON

621637070248142

21 September 2022

10:11:25

BST

48

75.9200

XLON

621637070248630

21 September 2022

10:13:23

BST

48

75.9200

XLON

621637070248799

21 September 2022

10:15:31

BST

44

75.9400

XLON

621637070248986

21 September 2022

10:18:32

BST

6

75.9400

XLON

621637070249186

21 September 2022

10:18:32

BST

43

75.9400

XLON

621637070249185

21 September 2022

10:18:32

BST

49

75.9400

XLON

621637070249170

21 September 2022

10:18:34

BST

1

75.9400

TRQX

621637003133990

21 September 2022

10:18:46

BST

14

75.9600

XLON

621637070249231

21 September 2022

10:18:46

BST

64

75.9600

XLON

621637070249232

21 September 2022

10:19:22

BST

25

75.9400

XLON

621637070249287

21 September 2022

10:19:22

BST

54

75.9400

XLON

621637070249286

21 September 2022

10:20:34

BST

22

75.9000

TRQX

621637003134216

21 September 2022

10:20:34

BST

27

75.9000

TRQX

621637003134217

21 September 2022

10:20:35

BST

107

75.9000

TRQX

621637003134228

21 September 2022

10:20:50

BST

83

75.8800

XLON

621637070249466

21 September 2022

10:25:53

BST

81

75.9600

XLON

621637070249924

21 September 2022

10:27:08

BST

67

75.9400

XLON

621637070250019

21 September 2022

10:27:08

BST

189

75.9400

XLON

621637070250026

21 September 2022

10:29:18

BST

112

75.9200

XLON

621637070250183

21 September 2022

10:29:42

BST

42

75.9000

XLON

621637070250218

21 September 2022

10:34:26

BST

25

76.0000

TRQX

621637003135664

21 September 2022

10:34:26

BST

31

76.0000

TRQX

621637003135665

21 September 2022

10:34:26

BST

61

76.0000

TRQX

621637003135663

21 September 2022

10:34:26

BST

5

76.0000

XLON

621637070250838

21 September 2022

10:34:26

BST

43

76.0000

XLON

621637070250837

21 September 2022

10:34:26

BST

72

76.0000

XLON

621637070250836

21 September 2022

10:38:23

BST

46

76.0200

TRQX

621637003136108

21 September 2022

10:38:23

BST

89

76.0200

XLON

621637070251226

21 September 2022

10:41:40

BST

3

76.0400

TRQX

621637003136519

21 September 2022

10:41:40

BST

17

76.0400

TRQX

621637003136518

21 September 2022

10:41:40

BST

25

76.0400

TRQX

621637003136520

21 September 2022

10:43:28

BST

88

76.0400

XLON

621637070251904

21 September 2022

10:43:28

BST

110

76.0400

XLON

621637070251902

21 September 2022

10:44:40

BST

47

76.0200

TRQX

621637003136754

21 September 2022

10:44:40

BST

59

76.0200

XLON

621637070252038

21 September 2022

10:44:40

BST

62

76.0200

XLON

621637070252041

21 September 2022

10:44:52

BST

15

76.0200

XLON

621637070252051

21 September 2022

10:48:12

BST

122

76.1200

XLON

621637070252433

21 September 2022

10:48:16

BST

44

76.1000

TRQX

621637003137150

21 September 2022

10:48:16

BST

73

76.1000

XLON

621637070252446

21 September 2022

10:48:16

BST

79

76.1000

XLON

621637070252447

21 September 2022

10:51:57

BST

16

76.1400

XLON

621637070252899

21 September 2022

10:51:57

BST

34

76.1400

XLON

621637070252898

21 September 2022

10:52:35

BST

78

76.1400

XLON

621637070252949

21 September 2022

10:55:11

BST

41

76.1200

XLON

621637070253123

21 September 2022

10:55:29

BST

25

76.1000

XLON

621637070253133

21 September 2022

10:56:36

BST

81

76.0800

XLON

621637070253205

21 September 2022

10:57:30

BST

23

76.1600

XLON

621637070253289

21 September 2022

10:57:30

BST

30

76.1600

XLON

621637070253288

21 September 2022

10:57:41

BST

31

76.1600

XLON

621637070253318

21 September 2022

10:58:09

BST

17

76.2000

XLON

621637070253379

21 September 2022

10:58:09

BST

74

76.2000

XLON

621637070253378

21 September 2022

10:58:29

BST

106

76.1800

XLON

621637070253428

21 September 2022

10:58:29

BST

191

76.1800

XLON

621637070253426

21 September 2022

10:59:22

BST

29

76.1400

TRQX

621637003138341

21 September 2022

11:00:58

BST

9

76.1800

XLON

621637070253695

21 September 2022

11:00:58

BST

12

76.1800

XLON

621637070253696

21 September 2022

11:02:08

BST

76

76.1600

TRQX

621637003138668

21 September 2022

11:02:08

BST

97

76.1600

XLON

621637070253907

21 September 2022

11:02:08

BST

97

76.1600

XLON

621637070253908

21 September 2022

11:02:08

BST

192

76.1600

XLON

621637070253904

21 September 2022

11:02:55

BST

18

76.1600

XLON

621637070254080

21 September 2022

11:03:33

BST

44

76.1600

XLON

621637070254197

21 September 2022

11:03:33

BST

45

76.1600

XLON

621637070254192

21 September 2022

11:03:33

BST

48

76.1600

XLON

621637070254196

21 September 2022

11:03:35

BST

22

76.1400

TRQX

621637003138831

21 September 2022

11:03:35

BST

38

76.1400

TRQX

621637003138830

21 September 2022

11:03:35

BST

42

76.1400

TRQX

621637003138829

21 September 2022

11:04:55

BST

105

76.1400

XLON

621637070254428

21 September 2022

11:05:35

BST

50

76.1200

TRQX

621637003139086

21 September 2022

11:05:35

BST

41

76.1200

XLON

621637070254477

21 September 2022

11:05:35

BST

67

76.1200

XLON

621637070254478

21 September 2022

11:07:22

BST

172

76.1600

XLON

621637070254697

21 September 2022

11:09:23

BST

55

76.1800

XLON

621637070254909

21 September 2022

11:09:50

BST

28

76.1800

XLON

621637070254933

21 September 2022

11:12:41

BST

5

76.2000

XLON

621637070255259

21 September 2022

11:12:48

BST

28

76.2600

XLON

621637070255271

21 September 2022

11:12:54

BST

30

76.2600

XLON

621637070255280

21 September 2022

11:12:54

BST

30

76.2600

XLON

621637070255283

21 September 2022

11:12:54

BST

54

76.2600

XLON

621637070255281

21 September 2022

11:12:54

BST

54

76.2600

XLON

621637070255282

21 September 2022

11:14:33

BST

10

76.3400

XLON

621637070255402

21 September 2022

11:14:33

BST

36

76.3400

XLON

621637070255399

21 September 2022

11:14:33

BST

54

76.3400

XLON

621637070255400

21 September 2022

11:14:33

BST

54

76.3400

XLON

621637070255401

21 September 2022

11:14:47

BST

40

76.3400

XLON

621637070255411

21 September 2022

11:14:56

BST

29

76.3200

XLON

621637070255417

21 September 2022

11:14:56

BST

41

76.3200

XLON

621637070255416

21 September 2022

11:15:56

BST

65

76.3200

XLON

621637070255481

21 September 2022

11:15:56

BST

16

76.3600

XLON

621637070255499

21 September 2022

11:16:28

BST

9

76.3800

XLON

621637070255556

21 September 2022

11:16:32

BST

20

76.3800

XLON

621637070255563

21 September 2022

11:16:40

BST

30

76.3600

XLON

621637070255586

21 September 2022

11:16:40

BST

35

76.3600

XLON

621637070255587

21 September 2022

11:16:40

BST

147

76.3600

XLON

621637070255584

21 September 2022

11:19:40

BST

98

76.2800

TRQX

621637003140408

21 September 2022

11:19:40

BST

183

76.2800

XLON

621637070255880

21 September 2022

11:21:26

BST

16

76.3000

XLON

621637070256011

21 September 2022

11:21:26

BST

24

76.3000

XLON

621637070256010

21 September 2022

11:21:33

BST

70

76.2800

XLON

621637070256060

21 September 2022

11:21:33

BST

95

76.2800

XLON

621637070256061

21 September 2022

11:22:04

BST

5

76.2800

XLON

621637070256104

21 September 2022

11:22:04

BST

99

76.2800

XLON

621637070256105

21 September 2022

11:23:40

BST

95

76.3000

XLON

621637070256240

21 September 2022

11:25:12

BST

65

76.2200

XLON

621637070256407

21 September 2022

11:28:54

BST

40

76.3400

XLON

621637070256716

21 September 2022

11:29:48

BST

30

76.3400

XLON

621637070256753

21 September 2022

11:29:48

BST

58

76.3400

XLON

621637070256754

21 September 2022

11:30:41

BST

65

76.3200

XLON

621637070256892

21 September 2022

11:31:46

BST

161

76.4600

XLON

621637070256946

21 September 2022

11:32:02

BST

62

76.4600

XLON

621637070256994

21 September 2022

11:32:22

BST

103

76.4600

XLON

621637070257114

21 September 2022

11:35:20

BST

1

76.6800

XLON

621637070257449

21 September 2022

11:36:20

BST

191

76.7200

XLON

621637070257555

21 September 2022

11:36:29

BST

194

76.7200

XLON

621637070257564

21 September 2022

11:37:02

BST

28

76.7400

XLON

621637070257590

21 September 2022

11:37:02

BST

54

76.7400

XLON

621637070257592

21 September 2022

11:37:02

BST

57

76.7400

XLON

621637070257591

21 September 2022

11:41:52

BST

11

76.8000

TRQX

621637003142758

21 September 2022

11:41:52

BST

41

76.8000

TRQX

621637003142759

21 September 2022

11:41:53

BST

5

76.8000

TRQX

621637003142762

21 September 2022

11:41:54

BST

16

76.8000

TRQX

621637003142763

21 September 2022

11:43:22

BST

9

76.8000

TRQX

621637003142865

21 September 2022

11:43:59

BST

144

76.7800

XLON

621637070258050

21 September 2022

11:47:02

BST

21

76.7000

XLON

621637070258268

21 September 2022

11:47:02

BST

35

76.7000

XLON

621637070258266

21 September 2022

11:47:02

BST

54

76.7000

XLON

621637070258267

21 September 2022

11:47:02

BST

68

76.7000

XLON

621637070258265

21 September 2022

11:47:02

BST

41

76.7800

XLON

621637070258257

21 September 2022

11:47:02

BST

76

76.7800

XLON

621637070258256

21 September 2022

11:47:02

BST

525

76.7800

XLON

621637070258258

21 September 2022

11:47:05

BST

30

76.7400

XLON

621637070258301

21 September 2022

11:47:42

BST

34

76.7800

XLON

621637070258431

21 September 2022

11:47:42

BST

38

76.7800

XLON

621637070258427

21 September 2022

11:47:42

BST

43

76.7800

XLON

621637070258432

21 September 2022

11:47:42

BST

54

76.7800

XLON

621637070258430

21 September 2022

11:47:42

BST

57

76.7800

XLON

621637070258428

21 September 2022

11:47:42

BST

68

76.7800

XLON

621637070258429

21 September 2022

11:48:05

BST

19

76.8400

TRQX

621637003143300

21 September 2022

11:48:19

BST

23

76.8200

TRQX

621637003143318

21 September 2022

11:48:19

BST

44

76.8200

TRQX

621637003143314

21 September 2022

11:48:19

BST

61

76.8200

TRQX

621637003143317

21 September 2022

11:48:19

BST

59

76.8200

XLON

621637070258510

21 September 2022

11:48:19

BST

78

76.8200

XLON

621637070258509

21 September 2022

11:48:19

BST

26

76.8400

XLON

621637070258511

21 September 2022

11:48:24

BST

42

76.8400

XLON

621637070258532

21 September 2022

11:48:24

BST

163

76.8400

XLON

621637070258530

21 September 2022

11:50:21

BST

24

76.8200

TRQX

621637003143548

21 September 2022

11:50:21

BST

44

76.8200

TRQX

621637003143547

21 September 2022

11:50:21

BST

66

76.8200

TRQX

621637003143541

21 September 2022

11:50:21

BST

53

76.8000

XLON

621637070258777

21 September 2022

11:50:21

BST

176

76.8200

XLON

621637070258763

21 September 2022

11:50:22

BST

16

76.8000

XLON

621637070258783

21 September 2022

11:50:22

BST

41

76.8000

XLON

621637070258784

21 September 2022

11:52:30

BST

179

76.7800

XLON

621637070258980

21 September 2022

11:54:18

BST

5

76.7600

XLON

621637070259102

21 September 2022

11:54:53

BST

7

76.7400

TRQX

621637003143928

21 September 2022

11:54:53

BST

36

76.7400

TRQX

621637003143929

21 September 2022

11:54:53

BST

186

76.7400

XLON

621637070259130

21 September 2022

11:54:53

BST

34

76.7600

XLON

621637070259135

21 September 2022

11:54:53

BST

68

76.7600

XLON

621637070259133

21 September 2022

11:54:53

BST

68

76.7600

XLON

621637070259134

21 September 2022

11:54:53

BST

69

76.7600

XLON

621637070259132

21 September 2022

11:55:02

BST

11

76.6800

XLON

621637070259145

21 September 2022

11:55:02

BST

30

76.6800

XLON

621637070259144

21 September 2022

11:55:02

BST

41

76.7000

XLON

621637070259143

21 September 2022

11:55:02

BST

41

76.7200

XLON

621637070259139

21 September 2022

11:55:14

BST

66

76.6600

TRQX

621637003143959

21 September 2022

11:55:14

BST

53

76.6600

XLON

621637070259184

21 September 2022

11:57:34

BST

59

76.7200

XLON

621637070259331

21 September 2022

11:57:34

BST

199

76.7400

XLON

621637070259311

21 September 2022

12:00:12

BST

164

76.8200

XLON

621637070259560

21 September 2022

12:00:14

BST

42

76.8200

XLON

621637070259574

21 September 2022

12:02:17

BST

31

76.9200

XLON

621637070259782

21 September 2022

12:02:17

BST

47

76.9200

XLON

621637070259781

21 September 2022

12:02:17

BST

147

76.9200

XLON

621637070259783

21 September 2022

12:02:40

BST

30

76.9000

XLON

621637070259838

21 September 2022

12:02:40

BST

32

76.9000

XLON

621637070259839

21 September 2022

12:02:40

BST

127

76.9000

XLON

621637070259834

21 September 2022

12:03:30

BST

44

76.9800

XLON

621637070259926

21 September 2022

12:03:51

BST

30

76.9800

XLON

621637070259943

21 September 2022

12:04:26

BST

51

77.0000

XLON

621637070260047

21 September 2022

12:04:26

BST

63

77.0000

XLON

621637070260048

21 September 2022

12:04:26

BST

100

77.0000

XLON

621637070260036

21 September 2022

12:04:26

BST

100

77.0000

XLON

621637070260037

21 September 2022

12:04:28

BST

30

77.0000

XLON

621637070260050

21 September 2022

12:04:40

BST

30

76.9600

XLON

621637070260142

21 September 2022

12:04:40

BST

10

76.9800

XLON

621637070260144

21 September 2022

12:04:40

BST

30

76.9800

XLON

621637070260143

21 September 2022

12:04:40

BST

187

76.9800

XLON

621637070260136

21 September 2022

12:05:07

BST

41

76.9600

TRQX

621637003144865

21 September 2022

12:05:07

BST

184

76.9600

XLON

621637070260185

21 September 2022

12:06:58

BST

89

76.9000

XLON

621637070260305

21 September 2022

12:09:59

BST

65

76.7600

XLON

621637070260541

21 September 2022

12:11:57

BST

32

76.8400

XLON

621637070260672

21 September 2022

12:13:47

BST

29

76.9200

XLON

621637070260771

21 September 2022

12:13:55

BST

56

76.9000

XLON

621637070260777

21 September 2022

12:13:55

BST

60

76.9000

XLON

621637070260775

21 September 2022

12:13:56

BST

32

76.9000

XLON

621637070260779

21 September 2022

12:13:56

BST

45

76.9000

XLON

621637070260778

21 September 2022

12:18:21

BST

30

76.9600

XLON

621637070261113

21 September 2022

12:18:21

BST

45

76.9600

XLON

621637070261114

21 September 2022

12:18:21

BST

64

76.9600

XLON

621637070261102

21 September 2022

12:18:43

BST

12

76.9000

TRQX

621637003145863

21 September 2022

12:19:00

BST

62

76.8800

XLON

621637070261144

21 September 2022

12:20:48

BST

36

76.9000

TRQX

621637003146041

21 September 2022

12:20:53

BST

36

76.9000

TRQX

621637003146047

21 September 2022

12:22:38

BST

21

76.8800

TRQX

621637003146186

21 September 2022

12:22:38

BST

36

76.8800

TRQX

621637003146187

21 September 2022

12:30:39

BST

54

76.8800

TRQX

621637003146898

21 September 2022

12:30:39

BST

65

76.9200

TRQX

621637003146896

21 September 2022

12:30:39

BST

69

76.9200

TRQX

621637003146895

21 September 2022

12:30:39

BST

22

76.9000

XLON

621637070262097

21 September 2022

12:30:39

BST

43

76.9000

XLON

621637070262096

21 September 2022

12:30:39

BST

21

76.9200

XLON

621637070262093

21 September 2022

12:30:39

BST

65

76.9200

XLON

621637070262092

21 September 2022

12:34:25

BST

41

76.8200

TRQX

621637003147188

21 September 2022

12:35:49

BST

41

76.8400

XLON

621637070262468

21 September 2022

12:36:12

BST

40

76.8400

XLON

621637070262515

21 September 2022

12:36:35

BST

17

76.8400

XLON

621637070262543

21 September 2022

12:36:35

BST

24

76.8400

XLON

621637070262544

21 September 2022

12:38:46

BST

2

76.8600

XLON

621637070262710

21 September 2022

12:38:46

BST

4

76.8600

XLON

621637070262709

21 September 2022

12:38:49

BST

11

76.8600

XLON

621637070262714

21 September 2022

12:45:39

BST

30

76.9200

XLON

621637070263226

21 September 2022

12:47:16

BST

30

76.9200

XLON

621637070263338

21 September 2022

12:47:37

BST

5

76.9200

XLON

621637070263400

21 September 2022

12:48:03

BST

6

76.9400

XLON

621637070263469

21 September 2022

12:48:03

BST

52

76.9400

XLON

621637070263471

21 September 2022

12:48:03

BST

57

76.9400

XLON

621637070263472

21 September 2022

12:48:03

BST

570

76.9400

XLON

621637070263470

21 September 2022

12:48:06

BST

14

76.9400

XLON

621637070263476

21 September 2022

12:48:06

BST

49

76.9400

XLON

621637070263477

21 September 2022

12:48:06

BST

67

76.9400

XLON

621637070263474

21 September 2022

12:48:06

BST

165

76.9400

XLON

621637070263475

21 September 2022

12:48:08

BST

47

76.9400

XLON

621637070263478

21 September 2022

12:49:03

BST

83

76.9600

XLON

621637070263568

21 September 2022

12:49:56

BST

14

77.0200

XLON

621637070263747

21 September 2022

12:49:56

BST

30

77.0200

XLON

621637070263749

21 September 2022

12:49:56

BST

51

77.0200

XLON

621637070263750

21 September 2022

12:49:56

BST

59

77.0200

XLON

621637070263748

21 September 2022

12:49:56

BST

70

77.0200

XLON

621637070263746

21 September 2022

12:49:59

BST

57

77.0000

XLON

621637070263760

21 September 2022

12:50:00

BST

24

77.0000

TRQX

621637003148485

21 September 2022

12:50:27

BST

30

77.0400

XLON

621637070263791

21 September 2022

12:50:46

BST

5

77.0400

XLON

621637070263853

21 September 2022

12:51:21

BST

107

77.0200

XLON

621637070263918

21 September 2022

12:51:21

BST

162

77.0200

XLON

621637070263911

21 September 2022

12:53:35

BST

1

77.0000

TRQX

621637003148814

21 September 2022

12:53:35

BST

2

77.0000

TRQX

621637003148813

21 September 2022

12:53:35

BST

55

77.0000

TRQX

621637003148812

21 September 2022

12:53:35

BST

42

77.0200

XLON

621637070264391

21 September 2022

12:53:36

BST

2

77.0000

XLON

621637070264405

21 September 2022

12:53:36

BST

53

77.0000

XLON

621637070264406

21 September 2022

12:53:36

BST

55

77.0000

XLON

621637070264404

21 September 2022

12:53:36

BST

56

77.0000

XLON

621637070264403

21 September 2022

12:53:38

BST

30

76.9400

XLON

621637070264412

21 September 2022

12:53:38

BST

25

76.9600

XLON

621637070264413

21 September 2022

12:54:02

BST

15

76.9200

TRQX

621637003148835

21 September 2022

12:54:39

BST

40

76.9200

TRQX

621637003148897

21 September 2022

12:54:53

BST

30

77.0600

XLON

621637070264558

21 September 2022

12:55:00

BST

65

77.0400

TRQX

621637003148959

21 September 2022

12:55:00

BST

15

77.0400

XLON

621637070264581

21 September 2022

12:55:00

BST

59

77.0400

XLON

621637070264580

21 September 2022

12:55:00

BST

64

77.0400

XLON

621637070264579

21 September 2022

12:55:00

BST

193

77.0400

XLON

621637070264577

21 September 2022

12:55:01

BST

27

77.0200

XLON

621637070264583

21 September 2022

12:55:01

BST

54

77.0200

XLON

621637070264582

21 September 2022

12:55:17

BST

9

77.0200

XLON

621637070264610

21 September 2022

12:55:17

BST

191

77.0200

XLON

621637070264609

21 September 2022

12:56:15

BST

20

77.0400

XLON

621637070264764

21 September 2022

12:56:15

BST

83

77.0400

XLON

621637070264765

21 September 2022

12:56:15

BST

105

77.0400

XLON

621637070264766

21 September 2022

12:56:58

BST

137

77.0200

XLON

621637070264883

21 September 2022

12:57:45

BST

42

77.0200

XLON

621637070265042

21 September 2022

12:57:46

BST

53

77.0200

XLON

621637070265047

21 September 2022

12:58:44

BST

46

77.0200

XLON

621637070265207

21 September 2022

12:59:03

BST

77

77.0000

TRQX

621637003149439

21 September 2022

12:59:17

BST

13

76.9400

XLON

621637070265274

21 September 2022

12:59:48

BST

51

77.0400

XLON

621637070265414

21 September 2022

12:59:50

BST

30

77.0200

XLON

621637070265423

21 September 2022

13:00:47

BST

43

77.0000

XLON

621637070265516

21 September 2022

13:01:46

BST

11

77.0200

XLON

621637070265571

21 September 2022

13:02:24

BST

25

77.0000

TRQX

621637003149818

21 September 2022

13:02:24

BST

26

77.0000

TRQX

621637003149819

21 September 2022

13:02:24

BST

59

77.0000

XLON

621637070265600

21 September 2022

13:02:24

BST

43

77.0200

XLON

621637070265595

21 September 2022

13:02:24

BST

128

77.0200

XLON

621637070265596

21 September 2022

13:02:49

BST

9

77.0000

XLON

621637070265638

21 September 2022

13:02:49

BST

32

77.0000

XLON

621637070265639

21 September 2022

13:05:02

BST

46

76.9200

TRQX

621637003150069

21 September 2022

13:05:02

BST

44

76.9200

XLON

621637070265876

21 September 2022

13:05:02

BST

126

76.9200

XLON

621637070265875

21 September 2022

13:06:46

BST

71

76.9200

TRQX

621637003150278

21 September 2022

13:06:46

BST

105

76.9200

XLON

621637070266074

21 September 2022

13:08:10

BST

60

76.8600

XLON

621637070266213

21 September 2022

13:12:19

BST

40

76.9000

XLON

621637070266720

21 September 2022

13:13:25

BST

66

76.8800

TRQX

621637003150889

21 September 2022

13:13:38

BST

26

76.8800

XLON

621637070266946

21 September 2022

13:13:38

BST

150

76.8800

XLON

621637070266947

21 September 2022

13:14:46

BST

30

76.8200

XLON

621637070267070

21 September 2022

13:14:46

BST

3

76.8400

XLON

621637070267072

21 September 2022

13:14:46

BST

27

76.8400

XLON

621637070267071

21 September 2022

13:14:56

BST

50

76.8200

XLON

621637070267097

21 September 2022

13:15:03

BST

7

76.8200

XLON

621637070267124

21 September 2022

13:15:05

BST

71

76.8200

XLON

621637070267127

21 September 2022

13:17:31

BST

54

76.8600

TRQX

621637003151308

21 September 2022

13:17:31

BST

56

76.8600

TRQX

621637003151311

21 September 2022

13:17:31

BST

14

76.8600

XLON

621637070267526

21 September 2022

13:17:31

BST

105

76.8600

XLON

621637070267527

21 September 2022

13:17:31

BST

118

76.8600

XLON

621637070267524

21 September 2022

13:17:31

BST

122

76.8600

XLON

621637070267529

21 September 2022

13:17:36

BST

52

76.8400

XLON

621637070267540

21 September 2022

13:17:36

BST

72

76.8400

XLON

621637070267539

21 September 2022

13:18:18

BST

52

76.8000

XLON

621637070267567

21 September 2022

13:18:58

BST

13

76.8000

XLON

621637070267604

21 September 2022

13:18:58

BST

40

76.8000

XLON

621637070267605

21 September 2022

13:20:06

BST

14

76.7600

XLON

621637070267691

21 September 2022

13:20:06

BST

32

76.7600

XLON

621637070267689

21 September 2022

13:20:06

BST

43

76.7600

XLON

621637070267690

21 September 2022

13:20:24

BST

42

76.7400

XLON

621637070267726

21 September 2022

13:21:08

BST

73

76.8200

XLON

621637070267809

21 September 2022

13:21:08

BST

78

76.8200

XLON

621637070267808

21 September 2022

13:23:20

BST

17

76.8200

XLON

621637070268303

21 September 2022

13:23:20

BST

43

76.8200

XLON

621637070268302

21 September 2022

13:23:20

BST

36

76.8400

XLON

621637070268295

21 September 2022

13:23:20

BST

43

76.8400

XLON

621637070268293

21 September 2022

13:23:20

BST

43

76.8400

XLON

621637070268294

21 September 2022

13:23:20

BST

46

76.8400

XLON

621637070268301

21 September 2022

13:23:20

BST

60

76.8400

XLON

621637070268300

21 September 2022

13:23:20

BST

62

76.8400

XLON

621637070268292

21 September 2022

13:23:20

BST

169

76.8400

XLON

621637070268291

21 September 2022

13:24:50

BST

69

76.9200

TRQX

621637003152209

21 September 2022

13:24:50

BST

70

76.9200

TRQX

621637003152208

21 September 2022

13:24:50

BST

73

76.9200

XLON

621637070268738

21 September 2022

13:25:03

BST

2

76.9200

TRQX

621637003152234

21 September 2022

13:25:17

BST

53

76.9200

XLON

621637070268787

21 September 2022

13:26:16

BST

1

76.9200

XLON

621637070268982

21 September 2022

13:26:16

BST

108

76.9200

XLON

621637070268981

21 September 2022

13:26:16

BST

179

76.9200

XLON

621637070268979

21 September 2022

13:26:30

BST

23

76.9200

XLON

621637070269003

21 September 2022

13:27:16

BST

31

76.9000

XLON

621637070269088

21 September 2022

13:27:16

BST

55

76.9000

XLON

621637070269087

21 September 2022

13:27:16

BST

88

76.9200

XLON

621637070269083

21 September 2022

13:28:30

BST

132

76.8600

XLON

621637070269284

21 September 2022

13:30:41

BST

52

76.9600

XLON

621637070269753

21 September 2022

13:30:42

BST

62

76.9600

XLON

621637070269868

21 September 2022

13:32:27

BST

10

76.9600

XLON

621637070270180

21 September 2022

13:32:27

BST

30

76.9600

XLON

621637070270181

21 September 2022

13:32:31

BST

187

76.9000

XLON

621637070270193

21 September 2022

13:32:32

BST

53

76.9000

XLON

621637070270194

21 September 2022

13:33:06

BST

61

76.9000

XLON

621637070270431

21 September 2022

13:33:06

BST

68

76.9000

XLON

621637070270430

21 September 2022

13:33:09

BST

9

76.9400

XLON

621637070270456

21 September 2022

13:33:09

BST

77

76.9400

XLON

621637070270457

21 September 2022

13:33:31

BST

95

76.9400

XLON

621637070270562

21 September 2022

13:33:31

BST

96

76.9400

XLON

621637070270561

21 September 2022

13:35:31

BST

5

76.9000

TRQX

621637003153933

21 September 2022

13:35:31

BST

13

76.9000

TRQX

621637003153932

21 September 2022

13:35:31

BST

36

76.9000

TRQX

621637003153931

21 September 2022

13:35:31

BST

56

76.9000

TRQX

621637003153923

21 September 2022

13:35:31

BST

64

76.8400

XLON

621637070271033

21 September 2022

13:35:31

BST

61

76.8600

XLON

621637070271034

21 September 2022

13:35:31

BST

72

76.8600

XLON

621637070271035

21 September 2022

13:35:31

BST

160

76.9000

XLON

621637070271010

21 September 2022

13:35:32

BST

46

76.8400

XLON

621637070271036

21 September 2022

13:36:07

BST

23

76.8200

XLON

621637070271185

21 September 2022

13:36:07

BST

57

76.8200

XLON

621637070271186

21 September 2022

13:36:23

BST

54

76.8200

XLON

621637070271244

21 September 2022

13:37:56

BST

46

76.7600

XLON

621637070271455

21 September 2022

13:38:04

BST

16

76.7600

TRQX

621637003154220

21 September 2022

13:39:26

BST

53

76.7800

TRQX

621637003154370

21 September 2022

13:39:42

BST

29

76.7400

XLON

621637070271696

21 September 2022

13:39:42

BST

118

76.7400

XLON

621637070271697

21 September 2022

13:39:48

BST

78

76.7200

XLON

621637070271708

21 September 2022

13:40:30

BST

67

76.7200

TRQX

621637003154580

21 September 2022

13:40:30

BST

147

76.7200

XLON

621637070271889

21 September 2022

13:42:49

BST

42

76.7200

XLON

621637070272281

21 September 2022

13:42:53

BST

49

76.7200

XLON

621637070272300

21 September 2022

13:42:53

BST

53

76.7200

XLON

621637070272299

21 September 2022

13:42:57

BST

63

76.6800

TRQX

621637003154906

21 September 2022

13:44:24

BST

16

76.6800

XLON

621637070272544

21 September 2022

13:45:37

BST

122

76.6800

XLON

621637070272723

21 September 2022

13:45:39

BST

30

76.7000

XLON

621637070272737

21 September 2022

13:45:39

BST

73

76.7000

XLON

621637070272736

21 September 2022

13:45:53

BST

40

76.7000

XLON

621637070272761

21 September 2022

13:45:58

BST

40

76.7000

XLON

621637070272766

21 September 2022

13:46:12

BST

40

76.7000

XLON

621637070272782

21 September 2022

13:46:27

BST

40

76.7000

XLON

621637070272788

21 September 2022

13:47:08

BST

21

76.7000

XLON

621637070272864

21 September 2022

13:47:08

BST

57

76.7000

XLON

621637070272865

21 September 2022

13:47:32

BST

9

76.7000

XLON

621637070272915

21 September 2022

13:47:37

BST

4

76.7000

XLON

621637070272930

21 September 2022

13:47:53

BST

4

76.7000

XLON

621637070272944

21 September 2022

13:47:58

BST

5

76.7000

XLON

621637070272973

21 September 2022

13:48:03

BST

7

76.7000

XLON

621637070272985

21 September 2022

13:48:56

BST

9

76.7000

XLON

621637070273056

21 September 2022

13:49:46

BST

24

76.7000

XLON

621637070273175

21 September 2022

13:50:33

BST

57

76.6600

TRQX

621637003155777

21 September 2022

13:50:33

BST

43

76.6800

TRQX

621637003155775

21 September 2022

13:50:33

BST

22

76.6800

XLON

621637070273279

21 September 2022

13:50:33

BST

27

76.6800

XLON

621637070273278

21 September 2022

13:50:33

BST

50

76.6800

XLON

621637070273276

21 September 2022

13:50:33

BST

52

76.6800

XLON

621637070273277

21 September 2022

13:50:33

BST

178

76.6800

XLON

621637070273273

21 September 2022

13:50:34

BST

14

76.6400

XLON

621637070273288

21 September 2022

13:50:34

BST

27

76.6400

XLON

621637070273287

21 September 2022

13:50:34

BST

29

76.6400

XLON

621637070273289

21 September 2022

13:50:34

BST

45

76.6400

XLON

621637070273285

21 September 2022

13:50:34

BST

54

76.6400

XLON

621637070273286

21 September 2022

13:50:34

BST

2

76.6600

XLON

621637070273290

21 September 2022

13:50:44

BST

86

76.6200

XLON

621637070273326

21 September 2022

13:51:04

BST

40

76.6200

XLON

621637070273420

21 September 2022

13:51:18

BST

2

76.6200

XLON

621637070273481

21 September 2022

13:51:18

BST

65

76.6200

XLON

621637070273480

21 September 2022

13:51:35

BST

121

76.6200

XLON

621637070273539

21 September 2022

13:51:55

BST

49

76.6000

XLON

621637070273585

21 September 2022

13:52:01

BST

4

76.5800

XLON

621637070273597

21 September 2022

13:52:37

BST

52

76.5600

TRQX

621637003156135

21 September 2022

13:53:39

BST

35

76.5800

XLON

621637070273841

21 September 2022

13:53:40

BST

36

76.5800

XLON

621637070273842

21 September 2022

13:53:46

BST

123

76.5800

XLON

621637070273856

21 September 2022

13:55:01

BST

25

76.5600

XLON

621637070274041

21 September 2022

13:55:01

BST

43

76.5600

XLON

621637070274040

21 September 2022

13:55:01

BST

92

76.5600

XLON

621637070274039

21 September 2022

13:55:19

BST

1

76.5600

XLON

621637070274064

21 September 2022

13:55:19

BST

49

76.5600

XLON

621637070274063

21 September 2022

13:55:19

BST

150

76.5600

XLON

621637070274060

21 September 2022

13:58:16

BST

87

76.6000

XLON

621637070274363

21 September 2022

13:59:06

BST

50

76.5600

XLON

621637070274471

21 September 2022

13:59:06

BST

52

76.5600

XLON

621637070274472

21 September 2022

13:59:06

BST

58

76.5600

XLON

621637070274473

21 September 2022

13:59:06

BST

14

76.5800

XLON

621637070274478

21 September 2022

13:59:06

BST

21

76.5800

XLON

621637070274474

21 September 2022

13:59:06

BST

43

76.5800

XLON

621637070274475

21 September 2022

13:59:06

BST

43

76.5800

XLON

621637070274476

21 September 2022

13:59:06

BST

55

76.5800

XLON

621637070274479

21 September 2022

13:59:06

BST

56

76.5800

XLON

621637070274477

21 September 2022

14:00:30

BST

19

76.6000

TRQX

621637003157111

21 September 2022

14:02:13

BST

9

76.6000

TRQX

621637003157375

21 September 2022

14:02:26

BST

108

76.5800

TRQX

621637003157404

21 September 2022

14:02:26

BST

14

76.6000

XLON

621637070275052

21 September 2022

14:02:26

BST

22

76.6000

XLON

621637070275047

21 September 2022

14:02:26

BST

34

76.6000

XLON

621637070275050

21 September 2022

14:02:26

BST

43

76.6000

XLON

621637070275048

21 September 2022

14:02:26

BST

43

76.6000

XLON

621637070275049

21 September 2022

14:02:26

BST

55

76.6000

XLON

621637070275051

21 September 2022

14:02:26

BST

58

76.6000

XLON

621637070275054

21 September 2022

14:02:26

BST

77

76.6000

XLON

621637070275053

21 September 2022

14:02:31

BST

13

76.6000

XLON

621637070275055

21 September 2022

14:02:31

BST

47

76.6000

XLON

621637070275056

21 September 2022

14:02:48

BST

35

76.6000

XLON

621637070275081

21 September 2022

14:03:08

BST

40

76.6000

XLON

621637070275108

21 September 2022

14:04:02

BST

79

76.6600

TRQX

621637003157657

21 September 2022

14:04:39

BST

73

76.6600

TRQX

621637003157765

21 September 2022

14:04:39

BST

46

76.6600

XLON

621637070275339

21 September 2022

14:04:39

BST

50

76.6600

XLON

621637070275338

21 September 2022

14:04:39

BST

78

76.6600

XLON

621637070275341

21 September 2022

14:04:39

BST

101

76.6600

XLON

621637070275340

21 September 2022

14:04:44

BST

51

76.6200

XLON

621637070275365

21 September 2022

14:04:44

BST

52

76.6200

XLON

621637070275366

21 September 2022

14:04:44

BST

61

76.6200

XLON

621637070275364

21 September 2022

14:04:44

BST

135

76.6200

XLON

621637070275360

21 September 2022

14:04:51

BST

5

76.6200

XLON

621637070275379

21 September 2022

14:04:51

BST

35

76.6200

XLON

621637070275380

21 September 2022

14:05:03

BST

8

76.6200

XLON

621637070275390

21 September 2022

14:05:03

BST

35

76.6200

XLON

621637070275391

21 September 2022

14:05:13

BST

40

76.6200

XLON

621637070275399

21 September 2022

14:05:24

BST

43

76.6200

XLON

621637070275443

21 September 2022

14:05:32

BST

43

76.6200

XLON

621637070275465

21 September 2022

14:05:43

BST

43

76.6200

XLON

621637070275486

21 September 2022

14:05:54

BST

21

76.6200

XLON

621637070275496

21 September 2022

14:05:54

BST

22

76.6200

XLON

621637070275497

21 September 2022

14:06:04

BST

4

76.6200

XLON

621637070275509

21 September 2022

14:06:04

BST

36

76.6200

XLON

621637070275508

21 September 2022

14:06:15

BST

6

76.6200

XLON

621637070275514

21 September 2022

14:06:15

BST

37

76.6200

XLON

621637070275513

21 September 2022

14:06:20

BST

62

76.6200

XLON

621637070275516

21 September 2022

14:06:38

BST

84

76.6000

XLON

621637070275546

21 September 2022

14:06:54

BST

42

76.6000

XLON

621637070275696

21 September 2022

14:07:01

BST

42

76.6000

XLON

621637070275726

21 September 2022

14:07:01

BST

84

76.6000

XLON

621637070275728

21 September 2022

14:07:13

BST

25

76.6000

XLON

621637070275812

21 September 2022

14:07:13

BST

29

76.6000

XLON

621637070275811

21 September 2022

14:08:01

BST

77

76.6000

XLON

621637070275927

21 September 2022

14:08:12

BST

43

76.6000

XLON

621637070275953

21 September 2022

14:08:23

BST

43

76.6000

XLON

621637070275975

21 September 2022

14:09:00

BST

50

76.6000

TRQX

621637003158410

21 September 2022

14:10:13

BST

47

76.5600

XLON

621637070276279

21 September 2022

14:10:13

BST

40

76.5800

XLON

621637070276281

21 September 2022

14:10:13

BST

50

76.5800

XLON

621637070276280

21 September 2022

14:10:13

BST

57

76.5800

XLON

621637070276275

21 September 2022

14:10:28

BST

14

76.5400

XLON

621637070276304

21 September 2022

14:10:28

BST

50

76.5400

XLON

621637070276302

21 September 2022

14:10:28

BST

59

76.5400

XLON

621637070276301

21 September 2022

14:10:28

BST

166

76.5400

XLON

621637070276303

21 September 2022

14:10:32

BST

130

76.5000

XLON

621637070276305

21 September 2022

14:10:40

BST

59

76.4800

XLON

621637070276404

21 September 2022

14:11:40

BST

15

76.4800

XLON

621637070276593

21 September 2022

14:11:40

BST

27

76.4800

XLON

621637070276592

21 September 2022

14:11:45

BST

39

76.4600

TRQX

621637003158779

21 September 2022

14:11:48

BST

128

76.4400

TRQX

621637003158800

21 September 2022

14:11:48

BST

38

76.4400

XLON

621637070276603

21 September 2022

14:11:48

BST

156

76.4400

XLON

621637070276602

21 September 2022

14:11:48

BST

57

76.4600

XLON

621637070276598

21 September 2022

14:14:51

BST

6

76.4800

XLON

621637070276909

21 September 2022

14:14:51

BST

14

76.4800

XLON

621637070276907

21 September 2022

14:14:51

BST

33

76.4800

XLON

621637070276908

21 September 2022

14:14:51

BST

38

76.5000

XLON

621637070276906

21 September 2022

14:14:51

BST

124

76.5000

XLON

621637070276905

21 September 2022

14:14:51

BST

138

76.5000

XLON

621637070276903

21 September 2022

14:15:03

BST

132

76.4600

XLON

621637070276928

21 September 2022

14:15:04

BST

2

76.4600

TRQX

621637003159264

21 September 2022

14:15:04

BST

4

76.4600

TRQX

621637003159265

21 September 2022

14:15:04

BST

6

76.4600

TRQX

621637003159266

21 September 2022

14:15:06

BST

4

76.4600

TRQX

621637003159278

21 September 2022

14:15:06

BST

20

76.4600

TRQX

621637003159283

21 September 2022

14:15:06

BST

23

76.4600

TRQX

621637003159282

21 September 2022

14:15:06

BST

27

76.4600

TRQX

621637003159281

21 September 2022

14:15:06

BST

161

76.4600

XLON

621637070276936

21 September 2022

14:15:20

BST

75

76.4400

XLON

621637070276955

21 September 2022

14:17:32

BST

9

76.4800

XLON

621637070277213

21 September 2022

14:17:41

BST

84

76.4600

TRQX

621637003159598

21 September 2022

14:17:49

BST

22

76.4600

XLON

621637070277243

21 September 2022

14:18:49

BST

22

76.4400

XLON

621637070277325

21 September 2022

14:18:49

BST

47

76.4400

XLON

621637070277324

21 September 2022

14:18:49

BST

58

76.4400

XLON

621637070277327

21 September 2022

14:18:49

BST

95

76.4400

XLON

621637070277326

21 September 2022

14:18:54

BST

160

76.4400

XLON

621637070277360

21 September 2022

14:18:55

BST

14

76.4400

XLON

621637070277361

21 September 2022

14:18:55

BST

41

76.4400

XLON

621637070277362

21 September 2022

14:18:57

BST

41

76.4400

XLON

621637070277363

21 September 2022

14:19:00

BST

8

76.4400

XLON

621637070277371

21 September 2022

14:19:01

BST

42

76.4400

XLON

621637070277373

21 September 2022

14:19:09

BST

93

76.4400

XLON

621637070277405

21 September 2022

14:19:21

BST

42

76.4400

XLON

621637070277423

21 September 2022

14:19:33

BST

41

76.4400

XLON

621637070277463

21 September 2022

14:19:45

BST

18

76.4400

XLON

621637070277496

21 September 2022

14:20:48

BST

64

76.4600

TRQX

621637003160071

21 September 2022

14:20:48

BST

43

76.4600

XLON

621637070277641

21 September 2022

14:20:48

BST

45

76.4600

XLON

621637070277642

21 September 2022

14:20:48

BST

94

76.4600

XLON

621637070277640

21 September 2022

14:20:48

BST

192

76.4600

XLON

621637070277639

21 September 2022

14:21:31

BST

74

76.4400

XLON

621637070277748

21 September 2022

14:21:32

BST

120

76.4400

XLON

621637070277750

21 September 2022

14:21:53

BST

44

76.4200

XLON

621637070277802

21 September 2022

14:22:22

BST

3

76.4000

XLON

621637070277864

21 September 2022

14:22:22

BST

44

76.4000

XLON

621637070277863

21 September 2022

14:23:53

BST

198

76.4200

XLON

621637070278065

21 September 2022

14:24:03

BST

2

76.4200

XLON

621637070278086

21 September 2022

14:24:08

BST

53

76.4200

XLON

621637070278094

21 September 2022

14:24:18

BST

41

76.4200

XLON

621637070278113

21 September 2022

14:24:30

BST

40

76.4200

XLON

621637070278168

21 September 2022

14:24:42

BST

41

76.4200

XLON

621637070278179

21 September 2022

14:24:54

BST

41

76.4200

XLON

621637070278199

21 September 2022

14:25:01

BST

16

76.4200

XLON

621637070278207

21 September 2022

14:25:01

BST

25

76.4200

XLON

621637070278206

21 September 2022

14:25:12

BST

40

76.4200

XLON

621637070278234

21 September 2022

14:25:23

BST

40

76.4200

XLON

621637070278245

21 September 2022

14:25:34

BST

40

76.4200

XLON

621637070278253

21 September 2022

14:25:45

BST

10

76.4200

XLON

621637070278266

21 September 2022

14:25:45

BST

30

76.4200

XLON

621637070278267

21 September 2022

14:25:56

BST

13

76.4200

XLON

621637070278273

21 September 2022

14:25:56

BST

28

76.4200

XLON

621637070278272

21 September 2022

14:26:01

BST

92

76.4000

XLON

621637070278305

21 September 2022

14:26:01

BST

98

76.4000

XLON

621637070278306

21 September 2022

14:26:01

BST

40

76.4200

XLON

621637070278299

21 September 2022

14:27:12

BST

40

76.4800

XLON

621637070278459

21 September 2022

14:28:24

BST

11

76.5000

TRQX

621637003161307

21 September 2022

14:28:27

BST

11

76.5000

TRQX

621637003161316

21 September 2022

14:28:30

BST

11

76.5000

TRQX

621637003161320

21 September 2022

14:28:32

BST

11

76.5000

TRQX

621637003161324

21 September 2022

14:28:35

BST

11

76.5000

TRQX

621637003161326

21 September 2022

14:28:59

BST

11

76.5000

TRQX

621637003161368

21 September 2022

14:29:30

BST

54

76.4800

TRQX

621637003161439

21 September 2022

14:29:31

BST

13

76.4800

XLON

621637070278685

21 September 2022

14:29:31

BST

58

76.4800

XLON

621637070278686

21 September 2022

14:29:49

BST

152

76.5000

XLON

621637070278752

21 September 2022

14:29:58

BST

8

76.5000

XLON

621637070278773

21 September 2022

14:29:59

BST

39

76.5000

XLON

621637070278779

21 September 2022

14:29:59

BST

54

76.5000

XLON

621637070278778

21 September 2022

14:30:00

BST

23

76.4800

XLON

621637070278801

21 September 2022

14:30:00

BST

139

76.4800

XLON

621637070278804

21 September 2022

14:30:00

BST

155

76.4800

XLON

621637070278802

21 September 2022

14:30:19

BST

20

76.4800

XLON

621637070279054

21 September 2022

14:30:19

BST

21

76.4800

XLON

621637070279055

21 September 2022

14:30:33

BST

7

76.5000

XLON

621637070279111

21 September 2022

14:30:45

BST

24

76.5000

XLON

621637070279171

21 September 2022

14:30:45

BST

43

76.5000

XLON

621637070279172

21 September 2022

14:30:45

BST

43

76.5000

XLON

621637070279173

21 September 2022

14:30:58

BST

2

76.4800

XLON

621637070279255

21 September 2022

14:30:58

BST

45

76.4800

XLON

621637070279254

21 September 2022

14:30:58

BST

51

76.4800

XLON

621637070279253

21 September 2022

14:30:58

BST

176

76.4800

XLON

621637070279251

21 September 2022

14:31:09

BST

54

76.4400

XLON

621637070279358

21 September 2022

14:31:18

BST

20

76.4400

TRQX

621637003162166

21 September 2022

14:31:18

BST

40

76.4400

TRQX

621637003162167

21 September 2022

14:32:13

BST

5

76.5000

XLON

621637070279793

21 September 2022

14:32:17

BST

12

76.4800

XLON

621637070279863

21 September 2022

14:32:17

BST

148

76.4800

XLON

621637070279864

21 September 2022

14:32:17

BST

5

76.5000

XLON

621637070279835

21 September 2022

14:32:17

BST

43

76.5000

XLON

621637070279836

21 September 2022

14:32:17

BST

43

76.5000

XLON

621637070279837

21 September 2022

14:32:29

BST

2

76.4800

TRQX

621637003162625

21 September 2022

14:32:32

BST

128

76.4600

XLON

621637070279957

21 September 2022

14:32:47

BST

13

76.4600

TRQX

621637003162771

21 September 2022

14:33:20

BST

28

76.4400

TRQX

621637003162960

21 September 2022

14:33:20

BST

34

76.4400

TRQX

621637003162959

21 September 2022

14:33:20

BST

23

76.4600

XLON

621637070280329

21 September 2022

14:33:20

BST

43

76.4600

XLON

621637070280330

21 September 2022

14:33:20

BST

77

76.4600

XLON

621637070280331

21 September 2022

14:33:33

BST

5

76.4600

XLON

621637070280414

21 September 2022

14:33:33

BST

7

76.4600

XLON

621637070280415

21 September 2022

14:33:33

BST

28

76.4600

XLON

621637070280416

21 September 2022

14:33:41

BST

6

76.4600

XLON

621637070280448

21 September 2022

14:33:41

BST

36

76.4600

XLON

621637070280449

21 September 2022

14:33:47

BST

7

76.4600

XLON

621637070280471

21 September 2022

14:33:47

BST

36

76.4600

XLON

621637070280470

21 September 2022

14:33:55

BST

42

76.4600

XLON

621637070280539

21 September 2022

14:34:00

BST

15

76.4200

XLON

621637070280559

21 September 2022

14:34:00

BST

44

76.4200

XLON

621637070280556

21 September 2022

14:34:00

BST

53

76.4200

XLON

621637070280557

21 September 2022

14:34:00

BST

64

76.4200

XLON

621637070280558

21 September 2022

14:34:02

BST

44

76.4000

XLON

621637070280592

21 September 2022

14:34:03

BST

28

76.4200

TRQX

621637003163258

21 September 2022

14:34:03

BST

30

76.4200

TRQX

621637003163259

21 September 2022

14:34:41

BST

9

76.5600

XLON

621637070280906

21 September 2022

14:34:54

BST

78

76.5600

XLON

621637070280957

21 September 2022

14:34:57

BST

8

76.5600

XLON

621637070280971

21 September 2022

14:34:57

BST

33

76.5600

XLON

621637070280970

21 September 2022

14:34:59

BST

78

76.5400

TRQX

621637003163608

21 September 2022

14:35:12

BST

60

76.5600

XLON

621637070281042

21 September 2022

14:35:13

BST

46

76.5600

XLON

621637070281058

21 September 2022

14:35:20

BST

18

76.5400

XLON

621637070281086

21 September 2022

14:35:20

BST

30

76.5400

XLON

621637070281085

21 September 2022

14:35:25

BST

42

76.5200

XLON

621637070281123

21 September 2022

14:35:25

BST

176

76.5200

XLON

621637070281118

21 September 2022

14:36:15

BST

49

76.6600

TRQX

621637003164042

21 September 2022

14:36:15

BST

55

76.6600

XLON

621637070281423

21 September 2022

14:36:15

BST

65

76.6600

XLON

621637070281420

21 September 2022

14:36:27

BST

17

76.6600

XLON

621637070281547

21 September 2022

14:36:35

BST

44

76.6600

TRQX

621637003164151

21 September 2022

14:36:35

BST

40

76.6600

XLON

621637070281568

21 September 2022

14:37:10

BST

48

76.6800

TRQX

621637003164350

21 September 2022

14:37:10

BST

2

76.6800

XLON

621637070281769

21 September 2022

14:37:20

BST

67

76.6800

XLON

621637070281810

21 September 2022

14:37:20

BST

118

76.6800

XLON

621637070281811

21 September 2022

14:37:35

BST

3

76.7200

XLON

621637070281885

21 September 2022

14:37:35

BST

152

76.7200

XLON

621637070281886

21 September 2022

14:38:12

BST

15

76.7600

XLON

621637070282010

21 September 2022

14:38:12

BST

34

76.7600

XLON

621637070282005

21 September 2022

14:38:12

BST

43

76.7600

XLON

621637070282004

21 September 2022

14:38:12

BST

43

76.7600

XLON

621637070282006

21 September 2022

14:38:12

BST

55

76.7600

XLON

621637070282008

21 September 2022

14:38:12

BST

56

76.7600

XLON

621637070282009

21 September 2022

14:38:12

BST

75

76.7600

XLON

621637070282007

21 September 2022

14:38:14

BST

1

76.7600

XLON

621637070282025

21 September 2022

14:38:14

BST

43

76.7600

XLON

621637070282024

21 September 2022

14:38:21

BST

55

76.7600

XLON

621637070282053

21 September 2022

14:38:28

BST

20

76.7600

XLON

621637070282056

21 September 2022

14:38:28

BST

30

76.7600

XLON

621637070282057

21 September 2022

14:39:11

BST

30

76.7200

XLON

621637070282267

21 September 2022

14:39:11

BST

34

76.7400

XLON

621637070282268

21 September 2022

14:39:11

BST

34

76.7400

XLON

621637070282269

21 September 2022

14:39:11

BST

34

76.7400

XLON

621637070282270

21 September 2022

14:39:11

BST

37

76.7600

XLON

621637070282251

21 September 2022

14:39:11

BST

145

76.7600

XLON

621637070282252

21 September 2022

14:39:14

BST

89

76.6600

TRQX

621637003164948

21 September 2022

14:39:14

BST

69

76.6600

XLON

621637070282290

21 September 2022

14:39:19

BST

130

76.6400

XLON

621637070282306

21 September 2022

14:39:56

BST

57

76.5800

XLON

621637070282450

21 September 2022

14:39:56

BST

185

76.5800

XLON

621637070282449

21 September 2022

14:40:37

BST

93

76.6000

XLON

621637070282622

21 September 2022

14:40:46

BST

68

76.6000

XLON

621637070282661

21 September 2022

14:41:59

BST

188

76.5800

XLON

621637070282899

21 September 2022

14:42:00

BST

23

76.6000

XLON

621637070282927

21 September 2022

14:42:00

BST

25

76.6000

XLON

621637070282921

21 September 2022

14:42:00

BST

30

76.6000

XLON

621637070282923

21 September 2022

14:42:00

BST

32

76.6000

XLON

621637070282924

21 September 2022

14:42:00

BST

34

76.6000

XLON

621637070282926

21 September 2022

14:42:00

BST

43

76.6000

XLON

621637070282922

21 September 2022

14:42:00

BST

43

76.6000

XLON

621637070282925

21 September 2022

14:44:00

BST

15

76.6200

TRQX

621637003166219

21 September 2022

14:44:00

BST

26

76.6200

TRQX

621637003166218

21 September 2022

14:44:00

BST

42

76.6200

TRQX

621637003166222

21 September 2022

14:44:00

BST

65

76.6400

TRQX

621637003166216

21 September 2022

14:44:00

BST

44

76.6400

XLON

621637070283344

21 September 2022

14:44:00

BST

48

76.6400

XLON

621637070283345

21 September 2022

14:44:00

BST

136

76.6400

XLON

621637070283342

21 September 2022

14:44:00

BST

30

76.6600

XLON

621637070283348

21 September 2022

14:44:00

BST

50

76.6600

XLON

621637070283346

21 September 2022

14:44:00

BST

55

76.6600

XLON

621637070283347

21 September 2022

14:44:00

BST

57

76.6600

XLON

621637070283349

21 September 2022

14:44:05

BST

46

76.6200

XLON

621637070283368

21 September 2022

14:44:05

BST

48

76.6200

XLON

621637070283369

21 September 2022

14:44:05

BST

167

76.6200

XLON

621637070283370

21 September 2022

14:44:06

BST

11

76.6200

XLON

621637070283371

21 September 2022

14:44:06

BST

21

76.6200

XLON

621637070283374

21 September 2022

14:44:06

BST

43

76.6200

XLON

621637070283372

21 September 2022

14:44:06

BST

43

76.6200

XLON

621637070283373

21 September 2022

14:44:10

BST

20

76.6000

XLON

621637070283407

21 September 2022

14:44:50

BST

78

76.6000

TRQX

621637003166416

21 September 2022

14:44:50

BST

89

76.6000

XLON

621637070283577

21 September 2022

14:44:50

BST

89

76.6000

XLON

621637070283583

21 September 2022

14:44:50

BST

102

76.6000

XLON

621637070283578

21 September 2022

14:45:01

BST

81

76.6000

TRQX

621637003166483

21 September 2022

14:45:01

BST

66

76.6000

XLON

621637070283616

21 September 2022

14:45:01

BST

119

76.6000

XLON

621637070283615

21 September 2022

14:45:21

BST

7

76.5800

XLON

621637070283736

21 September 2022

14:45:21

BST

48

76.5800

XLON

621637070283735

21 September 2022

14:45:21

BST

53

76.5800

XLON

621637070283734

21 September 2022

14:45:40

BST

46

76.5800

XLON

621637070283809

21 September 2022

14:45:56

BST

22

76.6600

XLON

621637070284024

21 September 2022

14:45:56

BST

65

76.6600

XLON

621637070284022

21 September 2022

14:45:56

BST

80

76.6600

XLON

621637070284023

21 September 2022

14:47:28

BST

65

76.7200

XLON

621637070284671

21 September 2022

14:47:28

BST

112

76.7200

XLON

621637070284670

21 September 2022

14:47:34

BST

97

76.7200

XLON

621637070284680

21 September 2022

14:47:35

BST

30

76.7200

XLON

621637070284695

21 September 2022

14:47:36

BST

20

76.7200

XLON

621637070284696

21 September 2022

14:47:36

BST

30

76.7200

XLON

621637070284697

21 September 2022

14:47:37

BST

13

76.7200

XLON

621637070284699

21 September 2022

14:47:38

BST

30

76.7200

XLON

621637070284704

21 September 2022

14:47:39

BST

5

76.7200

XLON

621637070284711

21 September 2022

14:47:39

BST

20

76.7200

XLON

621637070284707

21 September 2022

14:47:39

BST

20

76.7200

XLON

621637070284709

21 September 2022

14:47:39

BST

30

76.7200

XLON

621637070284708

21 September 2022

14:47:40

BST

71

76.7000

TRQX

621637003167460

21 September 2022

14:47:42

BST

189

76.6800

XLON

621637070284778

21 September 2022

14:50:36

BST

128

76.8800

TRQX

621637003168511

21 September 2022

14:50:36

BST

44

76.8800

XLON

621637070285567

21 September 2022

14:50:36

BST

50

76.8800

XLON

621637070285568

21 September 2022

14:50:47

BST

4

76.8600

TRQX

621637003168549

21 September 2022

14:50:47

BST

41

76.8600

TRQX

621637003168548

21 September 2022

14:50:47

BST

30

76.8600

XLON

621637070285600

21 September 2022

14:50:47

BST

125

76.8600

XLON

621637070285601

21 September 2022

14:50:47

BST

148

76.8600

XLON

621637070285597

21 September 2022

14:51:21

BST

35

76.8600

XLON

621637070285734

21 September 2022

14:51:21

BST

43

76.8600

XLON

621637070285733

21 September 2022

14:51:22

BST

111

76.8600

XLON

621637070285738

21 September 2022

14:51:22

BST

150

76.8600

XLON

621637070285739

21 September 2022

14:51:36

BST

11

76.8600

XLON

621637070285775

21 September 2022

14:51:36

BST

43

76.8600

XLON

621637070285776

21 September 2022

14:51:36

BST

43

76.8600

XLON

621637070285777

21 September 2022

14:51:41

BST

9

76.8600

XLON

621637070285817

21 September 2022

14:51:41

BST

11

76.8600

XLON

621637070285816

21 September 2022

14:51:41

BST

125

76.8600

XLON

621637070285818

21 September 2022

14:52:31

BST

48

76.9000

XLON

621637070285986

21 September 2022

14:52:31

BST

117

76.9000

XLON

621637070285985

21 September 2022

14:52:31

BST

173

76.9000

XLON

621637070285988

21 September 2022

14:53:04

BST

154

76.9000

XLON

621637070286110

21 September 2022

14:53:04

BST

177

76.9000

XLON

621637070286108

21 September 2022

14:53:34

BST

26

76.9200

TRQX

621637003169253

21 September 2022

14:53:57

BST

70

76.9200

XLON

621637070286294

21 September 2022

14:53:58

BST

180

76.9200

XLON

621637070286310

21 September 2022

14:54:06

BST

50

76.8400

TRQX

621637003169476

21 September 2022

14:54:06

BST

115

76.8400

XLON

621637070286392

21 September 2022

14:54:35

BST

9

76.8000

XLON

621637070286543

21 September 2022

14:54:35

BST

35

76.8000

XLON

621637070286544

21 September 2022

14:55:14

BST

96

76.8000

TRQX

621637003169918

21 September 2022

14:55:14

BST

43

76.8000

XLON

621637070286723

21 September 2022

14:55:14

BST

53

76.8000

XLON

621637070286706

21 September 2022

14:55:14

BST

56

76.8000

XLON

621637070286705

21 September 2022

14:55:48

BST

42

76.7600

XLON

621637070286876

21 September 2022

14:55:48

BST

90

76.7600

XLON

621637070286875

21 September 2022

14:55:48

BST

131

76.7600

XLON

621637070286891

21 September 2022

14:55:48

BST

145

76.7600

XLON

621637070286890

21 September 2022

14:56:30

BST

47

76.7400

XLON

621637070287102

21 September 2022

14:56:30

BST

136

76.7400

XLON

621637070287103

21 September 2022

14:56:30

BST

47

76.7600

XLON

621637070287110

21 September 2022

14:56:49

BST

37

76.7600

XLON

621637070287159

21 September 2022

14:56:49

BST

44

76.7600

XLON

621637070287158

21 September 2022

14:57:13

BST

74

76.7400

TRQX

621637003170638

21 September 2022

14:57:13

BST

35

76.7400

XLON

621637070287253

21 September 2022

14:57:13

BST

53

76.7400

XLON

621637070287252

21 September 2022

14:57:13

BST

81

76.7400

XLON

621637070287244

21 September 2022

14:57:13

BST

103

76.7400

XLON

621637070287243

21 September 2022

14:58:43

BST

39

76.9000

XLON

621637070287496

21 September 2022

14:58:52

BST

160

76.8600

XLON

621637070287504

21 September 2022

14:58:53

BST

43

76.8600

XLON

621637070287513

21 September 2022

14:58:53

BST

92

76.8600

XLON

621637070287511

21 September 2022

14:59:13

BST

104

76.8800

XLON

621637070287619

21 September 2022

14:59:59

BST

91

76.8800

XLON

621637070287746

21 September 2022

14:59:59

BST

105

76.8800

XLON

621637070287745

21 September 2022

15:00:00

BST

77

76.8800

TRQX

621637003171479

21 September 2022

15:00:04

BST

6

76.8800

XLON

621637070287774

21 September 2022

15:00:04

BST

18

76.8800

XLON

621637070287775

21 September 2022

15:00:05

BST

1

76.8800

XLON

621637070287780

21 September 2022

15:00:05

BST

44

76.8800

XLON

621637070287781

21 September 2022

15:00:58

BST

166

76.9000

XLON

621637070287970

21 September 2022

15:00:58

BST

167

76.9000

XLON

621637070287963

21 September 2022

15:00:58

BST

180

76.9000

XLON

621637070287971

21 September 2022

15:01:05

BST

46

76.8800

XLON

621637070287995

21 September 2022

15:01:11

BST

44

76.8600

XLON

621637070288022

21 September 2022

15:02:51

BST

13

76.9000

XLON

621637070288465

21 September 2022

15:02:51

BST

14

76.9000

XLON

621637070288463

21 September 2022

15:02:51

BST

147

76.9000

XLON

621637070288464

21 September 2022

15:02:51

BST

174

76.9000

XLON

621637070288462

21 September 2022

15:03:39

BST

68

76.9000

TRQX

621637003172793

21 September 2022

15:03:39

BST

85

76.9200

TRQX

621637003172794

21 September 2022

15:03:39

BST

17

76.9200

XLON

621637070288633

21 September 2022

15:03:39

BST

30

76.9200

XLON

621637070288632

21 September 2022

15:03:39

BST

36

76.9200

XLON

621637070288634

21 September 2022

15:03:39

BST

45

76.9200

XLON

621637070288631

21 September 2022

15:03:39

BST

50

76.9200

XLON

621637070288630

21 September 2022

15:03:39

BST

137

76.9200

XLON

621637070288626

21 September 2022

15:03:40

BST

39

76.9000

XLON

621637070288639

21 September 2022

15:03:40

BST

48

76.9000

XLON

621637070288638

21 September 2022

15:03:51

BST

50

76.8800

XLON

621637070288660

21 September 2022

15:03:52

BST

9

76.8800

XLON

621637070288666

21 September 2022

15:03:52

BST

14

76.8800

XLON

621637070288665

21 September 2022

15:03:52

BST

34

76.8800

XLON

621637070288664

21 September 2022

15:03:52

BST

43

76.8800

XLON

621637070288663

21 September 2022

15:03:52

BST

62

76.8800

XLON

621637070288662

21 September 2022

15:04:28

BST

7

76.8600

XLON

621637070288821

21 September 2022

15:04:33

BST

97

76.8600

XLON

621637070288826

21 September 2022

15:05:24

BST

11

76.9200

XLON

621637070289059

21 September 2022

15:05:24

BST

43

76.9200

XLON

621637070289060

21 September 2022

15:05:24

BST

43

76.9200

XLON

621637070289061

21 September 2022

15:05:24

BST

179

76.9200

XLON

621637070289062

21 September 2022

15:05:26

BST

1

76.9200

XLON

621637070289064

21 September 2022

15:05:26

BST

43

76.9200

XLON

621637070289063

21 September 2022

15:05:35

BST

30

76.8200

XLON

621637070289123

21 September 2022

15:05:35

BST

35

76.8200

XLON

621637070289124

21 September 2022

15:05:41

BST

43

76.8200

XLON

621637070289186

21 September 2022

15:05:47

BST

40

76.8200

XLON

621637070289211

21 September 2022

15:05:54

BST

36

76.8200

TRQX

621637003173869

21 September 2022

15:05:54

BST

45

76.8200

XLON

621637070289232

21 September 2022

15:06:00

BST

14

76.8200

XLON

621637070289259

21 September 2022

15:06:00

BST

26

76.8200

XLON

621637070289260

21 September 2022

15:06:05

BST

34

76.8200

XLON

621637070289267

21 September 2022

15:06:05

BST

53

76.8200

XLON

621637070289266

21 September 2022

15:06:07

BST

15

76.8200

TRQX

621637003173916

21 September 2022

15:06:11

BST

11

76.8200

XLON

621637070289288

21 September 2022

15:06:38

BST

48

76.8200

XLON

621637070289467

21 September 2022

15:06:38

BST

44

76.8400

XLON

621637070289464

21 September 2022

15:06:38

BST

48

76.8400

XLON

621637070289463

21 September 2022

15:06:38

BST

85

76.8400

XLON

621637070289465

21 September 2022

15:06:38

BST

192

76.8400

XLON

621637070289462

21 September 2022

15:07:03

BST

15

76.8400

TRQX

621637003174202

21 September 2022

15:07:08

BST

19

76.8200

TRQX

621637003174244

21 September 2022

15:07:21

BST

49

76.8400

XLON

621637070289719

21 September 2022

15:08:11

BST

14

76.8400

XLON

621637070289839

21 September 2022

15:08:11

BST

24

76.8400

XLON

621637070289829

21 September 2022

15:08:11

BST

70

76.8400

XLON

621637070289838

21 September 2022

15:08:11

BST

96

76.8400

XLON

621637070289837

21 September 2022

15:08:11

BST

156

76.8400

XLON

621637070289828

21 September 2022

15:08:12

BST

36

76.8200

TRQX

621637003174607

21 September 2022

15:08:12

BST

45

76.8400

TRQX

621637003174608

21 September 2022

15:08:12

BST

96

76.8200

XLON

621637070289844

21 September 2022

15:08:24

BST

74

76.8000

TRQX

621637003174649

21 September 2022

15:08:24

BST

1

76.8000

XLON

621637070289901

21 September 2022

15:08:24

BST

58

76.8000

XLON

621637070289900

21 September 2022

15:08:24

BST

60

76.8000

XLON

621637070289904

21 September 2022

15:10:14

BST

200

76.8400

XLON

621637070290384

21 September 2022

15:10:55

BST

48

76.8400

XLON

621637070290877

21 September 2022

15:11:20

BST

109

76.8200

TRQX

621637003175592

21 September 2022

15:11:20

BST

54

76.8000

XLON

621637070290987

21 September 2022

15:11:20

BST

56

76.8000

XLON

621637070290988

21 September 2022

15:11:20

BST

14

76.8200

XLON

621637070290992

21 September 2022

15:11:20

BST

21

76.8200

XLON

621637070290993

21 September 2022

15:11:20

BST

30

76.8200

XLON

621637070290990

21 September 2022

15:11:20

BST

30

76.8200

XLON

621637070290994

21 September 2022

15:11:20

BST

56

76.8200

XLON

621637070290983

21 September 2022

15:11:20

BST

59

76.8200

XLON

621637070290982

21 September 2022

15:11:20

BST

64

76.8200

XLON

621637070290989

21 September 2022

15:11:20

BST

64

76.8200

XLON

621637070290991

21 September 2022

15:11:20

BST

14

76.8400

XLON

621637070290998

21 September 2022

15:11:20

BST

30

76.8400

XLON

621637070290997

21 September 2022

15:11:20

BST

34

76.8400

XLON

621637070290999

21 September 2022

15:11:20

BST

35

76.8400

XLON

621637070291001

21 September 2022

15:11:20

BST

49

76.8400

XLON

621637070291000

21 September 2022

15:11:20

BST

50

76.8400

XLON

621637070290996

21 September 2022

15:11:20

BST

58

76.8400

XLON

621637070290995

21 September 2022

15:11:20

BST

121

76.8400

XLON

621637070291002

21 September 2022

15:11:40

BST

11

76.7800

XLON

621637070291065

21 September 2022

15:11:40

BST

95

76.7800

XLON

621637070291066

21 September 2022

15:12:18

BST

27

76.8000

TRQX

621637003175831

21 September 2022

15:12:18

BST

49

76.8000

TRQX

621637003175830

21 September 2022

15:12:18

BST

58

76.8000

TRQX

621637003175833

21 September 2022

15:12:18

BST

24

76.8000

XLON

621637070291172

21 September 2022

15:12:18

BST

134

76.8000

XLON

621637070291165

21 September 2022

15:12:18

BST

165

76.8000

XLON

621637070291171

21 September 2022

15:12:49

BST

48

76.8400

XLON

621637070291273

21 September 2022

15:14:55

BST

52

76.9000

XLON

621637070291710

21 September 2022

15:15:00

BST

25

76.8800

XLON

621637070291732

21 September 2022

15:15:00

BST

30

76.8800

XLON

621637070291733

21 September 2022

15:15:00

BST

53

76.8800

XLON

621637070291731

21 September 2022

15:15:00

BST

60

76.8800

XLON

621637070291730

21 September 2022

15:15:00

BST

98

76.8800

XLON

621637070291729

21 September 2022

15:15:01

BST

136

76.8600

XLON

621637070291736

21 September 2022

15:15:03

BST

128

76.8600

XLON

621637070291749

21 September 2022

15:15:50

BST

41

76.8800

XLON

621637070291874

21 September 2022

15:16:25

BST

3

76.9400

XLON

621637070291990

21 September 2022

15:16:25

BST

118

76.9400

XLON

621637070291991

21 September 2022

15:16:47

BST

66

76.9200

XLON

621637070292055

21 September 2022

15:17:08

BST

136

76.9400

XLON

621637070292092

21 September 2022

15:17:16

BST

66

76.9400

TRQX

621637003177286

21 September 2022

15:17:16

BST

137

76.9400

XLON

621637070292109

21 September 2022

15:17:18

BST

67

76.9400

XLON

621637070292128

21 September 2022

15:18:01

BST

193

76.9400

XLON

621637070292244

21 September 2022

15:18:13

BST

196

77.0000

XLON

621637070292291

21 September 2022

15:19:03

BST

43

77.0200

XLON

621637070292415

21 September 2022

15:19:03

BST

43

77.0200

XLON

621637070292416

21 September 2022

15:19:03

BST

62

77.0200

XLON

621637070292414

21 September 2022

15:19:03

BST

66

77.0200

XLON

621637070292413

21 September 2022

15:19:46

BST

17

77.0200

XLON

621637070292513

21 September 2022

15:19:46

BST

29

77.0200

XLON

621637070292511

21 September 2022

15:19:46

BST

30

77.0200

XLON

621637070292509

21 September 2022

15:19:46

BST

43

77.0200

XLON

621637070292510

21 September 2022

15:19:46

BST

43

77.0200

XLON

621637070292512

21 September 2022

15:19:48

BST

49

77.0000

TRQX

621637003177911

21 September 2022

15:19:48

BST

48

77.0000

XLON

621637070292521

21 September 2022

15:19:48

BST

114

77.0000

XLON

621637070292520

21 September 2022

15:19:53

BST

25

77.0000

XLON

621637070292531

21 September 2022

15:19:53

BST

30

77.0000

XLON

621637070292530

21 September 2022

15:19:53

BST

41

77.0000

XLON

621637070292528

21 September 2022

15:19:53

BST

43

77.0000

XLON

621637070292532

21 September 2022

15:19:53

BST

43

77.0000

XLON

621637070292533

21 September 2022

15:19:53

BST

66

77.0000

XLON

621637070292529

21 September 2022

15:19:54

BST

10

76.9800

TRQX

621637003177939

21 September 2022

15:19:54

BST

24

76.9800

XLON

621637070292557

21 September 2022

15:19:54

BST

30

76.9800

XLON

621637070292561

21 September 2022

15:19:54

BST

34

76.9800

XLON

621637070292559

21 September 2022

15:19:54

BST

43

76.9800

XLON

621637070292558

21 September 2022

15:19:54

BST

43

76.9800

XLON

621637070292560

21 September 2022

15:19:57

BST

36

76.9800

TRQX

621637003177980

21 September 2022

15:19:57

BST

52

76.9800

TRQX

621637003177981

21 September 2022

15:19:58

BST

67

76.9800

XLON

621637070292605

21 September 2022

15:20:20

BST

162

77.0000

XLON

621637070292743

21 September 2022

15:20:20

BST

20

77.0200

XLON

621637070292746

21 September 2022

15:20:20

BST

30

77.0200

XLON

621637070292745

21 September 2022

15:20:20

BST

88

77.0200

XLON

621637070292747

21 September 2022

15:20:33

BST

45

77.0000

TRQX

621637003178256

21 September 2022

15:20:33

BST

45

77.0000

TRQX

621637003178258

21 September 2022

15:20:33

BST

20

77.0000

XLON

621637070292771

21 September 2022

15:20:33

BST

30

77.0000

XLON

621637070292770

21 September 2022

15:20:33

BST

124

77.0000

XLON

621637070292772

21 September 2022

15:21:45

BST

11

77.0200

XLON

621637070293003

21 September 2022

15:21:50

BST

50

77.0200

XLON

621637070293016

21 September 2022

15:21:50

BST

66

77.0200

XLON

621637070293018

21 September 2022

15:21:50

BST

112

77.0200

XLON

621637070293017

21 September 2022

15:21:54

BST

14

77.0200

TRQX

621637003178551

21 September 2022

15:21:55

BST

11

77.0200

XLON

621637070293029

21 September 2022

15:21:55

BST

104

77.0200

XLON

621637070293028

21 September 2022

15:21:57

BST

12

77.0200

XLON

621637070293030

21 September 2022

15:21:59

BST

7

77.0200

XLON

621637070293034

21 September 2022

15:21:59

BST

42

77.0200

XLON

621637070293035

21 September 2022

15:22:47

BST

44

77.0200

TRQX

621637003178763

21 September 2022

15:22:47

BST

310

77.0200

XLON

621637070293223

21 September 2022

15:23:07

BST

31

77.0400

XLON

621637070293290

21 September 2022

15:23:07

BST

129

77.0400

XLON

621637070293291

21 September 2022

15:23:12

BST

26

77.0400

XLON

621637070293299

21 September 2022

15:23:12

BST

30

77.0400

XLON

621637070293298

21 September 2022

15:23:12

BST

43

77.0400

XLON

621637070293300

21 September 2022

15:23:23

BST

54

77.0400

XLON

621637070293322

21 September 2022

15:23:23

BST

128

77.0400

XLON

621637070293321

21 September 2022

15:23:44

BST

42

77.0600

XLON

621637070293341

21 September 2022

15:23:53

BST

43

77.0600

XLON

621637070293347

21 September 2022

15:24:02

BST

43

77.0600

XLON

621637070293407

21 September 2022

15:24:29

BST

41

77.0800

XLON

621637070293482

21 September 2022

15:24:29

BST

43

77.0800

XLON

621637070293483

21 September 2022

15:24:29

BST

43

77.0800

XLON

621637070293484

21 September 2022

15:24:29

BST

72

77.0800

XLON

621637070293485

21 September 2022

15:24:36

BST

13

77.0800

XLON

621637070293502

21 September 2022

15:24:36

BST

29

77.0800

XLON

621637070293503

21 September 2022

15:24:43

BST

5

77.0800

XLON

621637070293510

21 September 2022

15:24:43

BST

37

77.0800

XLON

621637070293511

21 September 2022

15:24:48

BST

13

77.0800

XLON

621637070293527

21 September 2022

15:24:48

BST

29

77.0800

XLON

621637070293526

21 September 2022

15:24:55

BST

42

77.0800

XLON

621637070293550

21 September 2022

15:25:03

BST

16

77.0600

XLON

621637070293586

21 September 2022

15:25:03

BST

161

77.0600

XLON

621637070293587

21 September 2022

15:25:19

BST

41

77.0800

TRQX

621637003179334

21 September 2022

15:25:32

BST

41

77.0800

XLON

621637070293703

21 September 2022

15:25:42

BST

13

77.1000

XLON

621637070293729

21 September 2022

15:25:42

BST

30

77.1000

XLON

621637070293728

21 September 2022

15:25:43

BST

14

77.1000

TRQX

621637003179378

21 September 2022

15:25:46

BST

78

77.0800

XLON

621637070293742

21 September 2022

15:25:46

BST

108

77.0800

XLON

621637070293741

21 September 2022

15:25:48

BST

12

77.1000

TRQX

621637003179395

21 September 2022

15:25:51

BST

18

77.1000

TRQX

621637003179411

21 September 2022

15:25:56

BST

20

77.1000

TRQX

621637003179427

21 September 2022

15:26:01

BST

19

77.1000

TRQX

621637003179451

21 September 2022

15:26:23

BST

40

77.1000

XLON

621637070293828

21 September 2022

15:26:55

BST

1

77.1000

TRQX

621637003179682

21 September 2022

15:27:00

BST

1

77.1000

TRQX

621637003179703

21 September 2022

15:27:05

BST

1

77.1000

TRQX

621637003179779

21 September 2022

15:27:05

BST

22

77.1000

TRQX

621637003179780

21 September 2022

15:27:10

BST

64

77.1000

TRQX

621637003179815

21 September 2022

15:28:08

BST

1

77.1000

TRQX

621637003180067

21 September 2022

15:28:08

BST

1

77.1000

TRQX

621637003180068

21 September 2022

15:28:08

BST

15

77.1000

TRQX

621637003180066

21 September 2022

15:28:13

BST

1

77.1000

TRQX

621637003180108

21 September 2022

15:28:13

BST

27

77.1000

TRQX

621637003180107

21 September 2022

15:28:48

BST

6

77.0800

TRQX

621637003180201

21 September 2022

15:28:48

BST

8

77.0800

TRQX

621637003180200

21 September 2022

15:28:48

BST

56

77.0800

TRQX

621637003180202

21 September 2022

15:28:48

BST

28

77.0800

XLON

621637070294324

21 September 2022

15:28:48

BST

43

77.0800

XLON

621637070294325

21 September 2022

15:28:48

BST

43

77.0800

XLON

621637070294326

21 September 2022

15:29:29

BST

21

77.0800

XLON

621637070294548

21 September 2022

15:30:02

BST

47

77.1400

XLON

621637070294683

21 September 2022

15:30:02

BST

50

77.1400

XLON

621637070294682

21 September 2022

15:30:02

BST

117

77.1400

XLON

621637070294684

21 September 2022

15:30:29

BST

95

77.1200

TRQX

621637003180786

21 September 2022

15:30:29

BST

114

77.1200

XLON

621637070294809

21 September 2022

15:30:35

BST

58

77.1400

XLON

621637070294856

21 September 2022

15:30:43

BST

30

77.1400

XLON

621637070294919

21 September 2022

15:30:43

BST

39

77.1400

XLON

621637070294920

21 September 2022

15:30:43

BST

43

77.1400

XLON

621637070294921

21 September 2022

15:30:43

BST

46

77.1400

XLON

621637070294918

21 September 2022

15:30:43

BST

138

77.1400

XLON

621637070294922

21 September 2022

15:31:27

BST

41

77.1600

XLON

621637070294996

21 September 2022

15:31:30

BST

72

77.1600

XLON

621637070295018

21 September 2022

15:31:31

BST

113

77.1600

XLON

621637070295026

21 September 2022

15:31:32

BST

126

77.1600

XLON

621637070295046

21 September 2022

15:31:32

BST

137

77.1600

XLON

621637070295047

21 September 2022

15:31:34

BST

28

77.1400

XLON

621637070295063

21 September 2022

15:31:34

BST

1

77.1600

XLON

621637070295059

21 September 2022

15:31:34

BST

19

77.1600

XLON

621637070295067

21 September 2022

15:31:34

BST

28

77.1600

XLON

621637070295064

21 September 2022

15:31:34

BST

46

77.1600

XLON

621637070295065

21 September 2022

15:31:34

BST

49

77.1600

XLON

621637070295066

21 September 2022

15:31:35

BST

11

77.1600

XLON

621637070295089

21 September 2022

15:31:35

BST

75

77.1600

XLON

621637070295088

21 September 2022

15:31:35

BST

120

77.1600

XLON

621637070295090

21 September 2022

15:31:40

BST

53

77.1400

XLON

621637070295124

21 September 2022

15:31:48

BST

30

77.1400

XLON

621637070295142

21 September 2022

15:31:58

BST

43

77.1400

XLON

621637070295185

21 September 2022

15:32:08

BST

22

77.1400

XLON

621637070295212

21 September 2022

15:32:08

BST

43

77.1400

XLON

621637070295211

21 September 2022

15:32:08

BST

43

77.1400

XLON

621637070295215

21 September 2022

15:32:19

BST

15

77.1400

XLON

621637070295246

21 September 2022

15:32:26

BST

64

77.1400

XLON

621637070295284

21 September 2022

15:32:26

BST

124

77.1400

XLON

621637070295281

21 September 2022

15:32:41

BST

62

77.1200

XLON

621637070295349

21 September 2022

15:32:43

BST

64

77.1000

XLON

621637070295358

21 September 2022

15:33:15

BST

80

77.1000

TRQX

621637003181532

21 September 2022

15:33:15

BST

61

77.1000

XLON

621637070295467

21 September 2022

15:33:15

BST

83

77.1000

XLON

621637070295471

21 September 2022

15:33:46

BST

75

77.1400

XLON

621637070295534

21 September 2022

15:33:46

BST

92

77.1400

XLON

621637070295532

21 September 2022

15:33:55

BST

126

77.1200

TRQX

621637003181708

21 September 2022

15:33:55

BST

1

77.1200

XLON

621637070295582

21 September 2022

15:33:55

BST

48

77.1200

XLON

621637070295581

21 September 2022

15:34:35

BST

44

77.1200

XLON

621637070295706

21 September 2022

15:34:43

BST

8

77.1200

XLON

621637070295782

21 September 2022

15:34:43

BST

35

77.1200

XLON

621637070295781

21 September 2022

15:34:50

BST

1

77.1400

XLON

621637070295825

21 September 2022

15:35:31

BST

46

77.1600

TRQX

621637003182115

21 September 2022

15:35:31

BST

184

77.1600

XLON

621637070295938

21 September 2022

15:35:31

BST

185

77.1600

XLON

621637070295941

21 September 2022

15:35:34

BST

45

77.1600

XLON

621637070295948

21 September 2022

15:36:24

BST

13

77.2000

XLON

621637070296070

21 September 2022

15:36:24

BST

57

77.2000

XLON

621637070296071

21 September 2022

15:36:37

BST

42

77.2000

XLON

621637070296160

21 September 2022

15:36:38

BST

9

77.2000

XLON

621637070296171

21 September 2022

15:36:38

BST

27

77.2000

XLON

621637070296169

21 September 2022

15:36:38

BST

63

77.2000

XLON

621637070296170

21 September 2022

15:36:38

BST

117

77.2000

XLON

621637070296165

21 September 2022

15:37:16

BST

42

77.2000

XLON

621637070296254

21 September 2022

15:37:24

BST

41

77.2000

XLON

621637070296297

21 September 2022

15:38:27

BST

51

77.2000

XLON

621637070296495

21 September 2022

15:38:27

BST

117

77.2000

XLON

621637070296494

21 September 2022

15:38:27

BST

169

77.2000

XLON

621637070296492

21 September 2022

15:38:57

BST

170

77.2000

XLON

621637070296554

21 September 2022

15:39:18

BST

151

77.2000

XLON

621637070296613

21 September 2022

15:39:22

BST

118

77.2000

XLON

621637070296630

21 September 2022

15:40:05

BST

40

77.2000

XLON

621637070296815

21 September 2022

15:40:18

BST

26

77.2000

TRQX

621637003183230

21 September 2022

15:40:37

BST

16

77.2000

TRQX

621637003183291

21 September 2022

15:40:37

BST

29

77.2000

TRQX

621637003183284

21 September 2022

15:40:37

BST

36

77.2000

TRQX

621637003183290

21 September 2022

15:40:37

BST

156

77.2000

XLON

621637070296953

21 September 2022

15:40:45

BST

29

77.2000

XLON

621637070296966

21 September 2022

15:41:01

BST

30

77.2000

XLON

621637070296990

21 September 2022

15:41:11

BST

20

77.2000

TRQX

621637003183468

21 September 2022

15:41:12

BST

16

77.2000

XLON

621637070297031

21 September 2022

15:41:13

BST

25

77.2000

TRQX

621637003183471

21 September 2022

15:41:15

BST

63

77.2000

XLON

621637070297033

21 September 2022

15:41:18

BST

43

77.2000

XLON

621637070297034

21 September 2022

15:41:19

BST

13

77.2000

XLON

621637070297047

21 September 2022

15:41:19

BST

30

77.2000

XLON

621637070297050

21 September 2022

15:41:19

BST

41

77.2000

XLON

621637070297046

21 September 2022

15:41:19

BST

126

77.2000

XLON

621637070297051

21 September 2022

15:41:41

BST

98

77.1600

XLON

621637070297126

21 September 2022

15:42:00

BST

14

77.1400

XLON

621637070297186

21 September 2022

15:42:08

BST

43

77.1400

XLON

621637070297206

21 September 2022

15:42:29

BST

5

77.1800

TRQX

621637003183815

21 September 2022

15:42:29

BST

8

77.1800

TRQX

621637003183816

21 September 2022

15:42:29

BST

36

77.1800

TRQX

621637003183817

21 September 2022

15:42:40

BST

41

77.1800

XLON

621637070297324

21 September 2022

15:42:48

BST

50

77.1600

TRQX

621637003183915

21 September 2022

15:42:48

BST

84

77.1600

XLON

621637070297392

21 September 2022

15:42:48

BST

112

77.1600

XLON

621637070297390

21 September 2022

15:42:51

BST

68

77.1400

XLON

621637070297402

21 September 2022

15:43:44

BST

42

77.1600

XLON

621637070297530

21 September 2022

15:43:53

BST

3

77.1600

XLON

621637070297557

21 September 2022

15:43:53

BST

40

77.1600

XLON

621637070297558

21 September 2022

15:43:59

BST

41

77.1600

XLON

621637070297570

21 September 2022

15:44:08

BST

91

77.1600

XLON

621637070297599

21 September 2022

15:44:17

BST

91

77.1600

XLON

621637070297643

21 September 2022

15:44:29

BST

9

77.1600

XLON

621637070297710

21 September 2022

15:44:38

BST

14

77.1800

XLON

621637070297731

21 September 2022

15:44:48

BST

40

77.1800

XLON

621637070297754

21 September 2022

15:44:58

BST

40

77.1800

XLON

621637070297777

21 September 2022

15:45:04

BST

37

77.1800

XLON

621637070297791

21 September 2022

15:45:46

BST

8

77.2200

XLON

621637070298002

21 September 2022

15:45:52

BST

9

77.2600

XLON

621637070298017

21 September 2022

15:45:52

BST

43

77.2600

XLON

621637070298016

21 September 2022

15:45:52

BST

54

77.2600

XLON

621637070298015

21 September 2022

15:45:56

BST

31

77.2600

XLON

621637070298032

21 September 2022

15:47:12

BST

30

77.2800

XLON

621637070298366

21 September 2022

15:47:12

BST

43

77.2800

XLON

621637070298367

21 September 2022

15:47:12

BST

87

77.2800

XLON

621637070298368

21 September 2022

15:47:12

BST

88

77.2800

XLON

621637070298362

21 September 2022

15:47:13

BST

172

77.2800

XLON

621637070298384

21 September 2022

15:47:33

BST

30

77.2800

XLON

621637070298479

21 September 2022

15:47:33

BST

43

77.2800

XLON

621637070298480

21 September 2022

15:47:33

BST

195

77.2800

XLON

621637070298469

21 September 2022

15:47:56

BST

11

77.2800

TRQX

621637003185307

21 September 2022

15:47:56

BST

14

77.2800

TRQX

621637003185306

21 September 2022

15:47:56

BST

15

77.2800

TRQX

621637003185305

21 September 2022

15:48:04

BST

18

77.2600

XLON

621637070298568

21 September 2022

15:48:04

BST

22

77.2600

XLON

621637070298565

21 September 2022

15:48:04

BST

24

77.2600

XLON

621637070298564

21 September 2022

15:48:04

BST

32

77.2600

XLON

621637070298567

21 September 2022

15:48:04

BST

40

77.2600

XLON

621637070298560

21 September 2022

15:48:41

BST

44

77.2800

XLON

621637070298689

21 September 2022

15:48:52

BST

54

77.2600

XLON

621637070298764

21 September 2022

15:48:52

BST

142

77.2600

XLON

621637070298763

21 September 2022

15:48:52

BST

46

77.2800

XLON

621637070298765

21 September 2022

15:49:11

BST

29

77.2600

XLON

621637070298867

21 September 2022

15:49:22

BST

24

77.2600

XLON

621637070298919

21 September 2022

15:49:28

BST

80

77.2600

XLON

621637070298936

21 September 2022

15:49:31

BST

93

77.2600

TRQX

621637003185763

21 September 2022

15:49:57

BST

46

77.2000

XLON

621637070299033

21 September 2022

15:50:03

BST

56

77.2000

XLON

621637070299091

21 September 2022

15:50:10

BST

30

77.2400

XLON

621637070299129

21 September 2022

15:50:37

BST

41

77.2400

XLON

621637070299234

21 September 2022

15:50:37

BST

43

77.2400

XLON

621637070299233

21 September 2022

15:50:45

BST

13

77.2400

XLON

621637070299244

21 September 2022

15:50:48

BST

42

77.2400

XLON

621637070299253

21 September 2022

15:50:50

BST

27

77.2400

XLON

621637070299260

21 September 2022

15:50:50

BST

30

77.2400

XLON

621637070299259

21 September 2022

15:50:50

BST

43

77.2400

XLON

621637070299257

21 September 2022

15:50:50

BST

43

77.2400

XLON

621637070299258

21 September 2022

15:52:00

BST

26

77.2200

XLON

621637070299481

21 September 2022

15:52:05

BST

14

77.2200

XLON

621637070299496

21 September 2022

15:52:05

BST

43

77.2200

XLON

621637070299497

21 September 2022

15:52:05

BST

43

77.2200

XLON

621637070299498

21 September 2022

15:52:08

BST

9

77.2200

XLON

621637070299508

21 September 2022

15:52:23

BST

25

77.2400

TRQX

621637003186482

21 September 2022

15:52:56

BST

37

77.2400

XLON

621637070299660

21 September 2022

15:53:22

BST

72

77.2400

TRQX

621637003186723

21 September 2022

15:53:22

BST

171

77.2200

XLON

621637070299708

21 September 2022

15:53:22

BST

141

77.2400

XLON

621637070299705

21 September 2022

15:53:53

BST

34

77.2000

XLON

621637070299855

21 September 2022

15:53:53

BST

151

77.2000

XLON

621637070299856

21 September 2022

15:54:08

BST

19

77.2000

XLON

621637070299904

21 September 2022

15:54:08

BST

24

77.2000

XLON

621637070299905

21 September 2022

15:54:18

BST

4

77.2400

XLON

621637070299948

21 September 2022

15:54:18

BST

47

77.2400

XLON

621637070299947

21 September 2022

15:54:18

BST

177

77.2400

XLON

621637070299946

21 September 2022

15:55:15

BST

72

77.2800

XLON

621637070300132

21 September 2022

15:55:45

BST

63

77.2800

XLON

621637070300215

21 September 2022

15:56:49

BST

3

77.3000

TRQX

621637003187444

21 September 2022

15:56:52

BST

170

77.2800

XLON

621637070300444

21 September 2022

15:56:52

BST

187

77.2800

XLON

621637070300437

21 September 2022

15:57:23

BST

9

77.2800

XLON

621637070300523

21 September 2022

15:57:26

BST

20

77.2600

XLON

621637070300545

21 September 2022

15:57:26

BST

34

77.2600

XLON

621637070300542

21 September 2022

15:57:26

BST

43

77.2600

XLON

621637070300543

21 September 2022

15:57:26

BST

43

77.2600

XLON

621637070300544

21 September 2022

15:57:26

BST

49

77.2600

XLON

621637070300546

21 September 2022

15:57:26

BST

181

77.2800

XLON

621637070300539

21 September 2022

15:57:33

BST

50

77.2400

XLON

621637070300563

21 September 2022

15:57:48

BST

41

77.2600

TRQX

621637003187751

21 September 2022

15:57:48

BST

84

77.2400

XLON

621637070300597

21 September 2022

15:57:53

BST

36

77.2600

TRQX

621637003187764

21 September 2022

15:58:25

BST

16

77.2600

TRQX

621637003187886

21 September 2022

15:58:32

BST

43

77.2600

XLON

621637070300747

21 September 2022

15:58:41

BST

44

77.2600

XLON

621637070300761

21 September 2022

15:58:50

BST

43

77.2600

XLON

621637070300768

21 September 2022

15:58:59

BST

6

77.2600

XLON

621637070300804

21 September 2022

15:58:59

BST

38

77.2600

XLON

621637070300803

21 September 2022

15:59:02

BST

17

77.2600

TRQX

621637003188026

21 September 2022

15:59:05

BST

42

77.2600

XLON

621637070300810

21 September 2022

15:59:14

BST

22

77.2800

TRQX

621637003188095

21 September 2022

15:59:14

BST

6

77.2600

XLON

621637070300841

21 September 2022

15:59:14

BST

38

77.2600

XLON

621637070300842

21 September 2022

15:59:22

BST

10

77.2800

XLON

621637070300880

21 September 2022

15:59:22

BST

34

77.2800

XLON

621637070300879

21 September 2022

15:59:31

BST

17

77.2800

XLON

621637070300964

21 September 2022

15:59:31

BST

26

77.2800

XLON

621637070300965

21 September 2022

15:59:40

BST

16

77.2800

XLON

621637070300995

21 September 2022

15:59:40

BST

28

77.2800

XLON

621637070300994

21 September 2022

15:59:48

BST

40

77.2800

TRQX

621637003188226

21 September 2022

15:59:49

BST

33

77.2800

XLON

621637070301032

21 September 2022

15:59:54

BST

40

77.2800

XLON

621637070301043

21 September 2022

16:00:00

BST

65

77.2600

TRQX

621637003188302

21 September 2022

16:00:05

BST

19

77.2400

XLON

621637070301138

21 September 2022

16:00:05

BST

6

77.2600

XLON

621637070301141

21 September 2022

16:00:05

BST

11

77.2600

XLON

621637070301140

21 September 2022

16:00:05

BST

19

77.2600

XLON

621637070301139

21 September 2022

16:00:12

BST

4

77.2600

XLON

621637070301190

21 September 2022

16:00:12

BST

37

77.2600

XLON

621637070301189

21 September 2022

16:00:19

BST

42

77.2600

XLON

621637070301231

21 September 2022

16:00:27

BST

45

77.2600

XLON

621637070301269

21 September 2022

16:00:35

BST

8

77.2600

XLON

621637070301299

21 September 2022

16:00:35

BST

37

77.2600

XLON

621637070301300

21 September 2022

16:00:43

BST

45

77.2600

XLON

621637070301332

21 September 2022

16:00:51

BST

45

77.2600

XLON

621637070301347

21 September 2022

16:00:56

BST

20

77.2600

XLON

621637070301368

21 September 2022

16:01:21

BST

47

77.2600

TRQX

621637003188732

21 September 2022

16:01:21

BST

191

77.2600

XLON

621637070301418

21 September 2022

16:02:32

BST

44

77.2600

XLON

621637070301708

21 September 2022

16:02:32

BST

45

77.2600

XLON

621637070301707

21 September 2022

16:02:33

BST

71

77.2600

XLON

621637070301713

21 September 2022

16:02:36

BST

55

77.2600

XLON

621637070301730

21 September 2022

16:02:37

BST

109

77.2600

XLON

621637070301731

21 September 2022

16:02:43

BST

144

77.2600

XLON

621637070301771

21 September 2022

16:02:44

BST

124

77.2600

XLON

621637070301786

21 September 2022

16:03:25

BST

55

77.3000

XLON

621637070301942

21 September 2022

16:03:27

BST

98

77.3000

XLON

621637070301944

21 September 2022

16:03:31

BST

64

77.3000

XLON

621637070301968

21 September 2022

16:03:36

BST

46

77.3000

XLON

621637070301981

21 September 2022

16:03:56

BST

17

77.3000

TRQX

621637003189470

21 September 2022

16:04:13

BST

44

77.3000

XLON

621637070302118

21 September 2022

16:04:19

BST

15

77.3000

XLON

621637070302125

21 September 2022

16:04:19

BST

29

77.3000

XLON

621637070302126

21 September 2022

16:04:27

BST

45

77.3000

XLON

621637070302177

21 September 2022

16:04:35

BST

29

77.3000

TRQX

621637003189634

21 September 2022

16:04:35

BST

20

77.3000

XLON

621637070302194

21 September 2022

16:04:35

BST

25

77.3000

XLON

621637070302193

21 September 2022

16:04:40

BST

1

77.3000

XLON

621637070302209

21 September 2022

16:04:40

BST

40

77.3000

XLON

621637070302208

21 September 2022

16:04:42

BST

46

77.2800

XLON

621637070302231

21 September 2022

16:04:45

BST

145

77.2800

XLON

621637070302255

21 September 2022

16:05:00

BST

1

77.2800

TRQX

621637003189724

21 September 2022

16:05:00

BST

13

77.2800

TRQX

621637003189725

21 September 2022

16:05:00

BST

16

77.2800

TRQX

621637003189727

21 September 2022

16:05:00

BST

17

77.2800

TRQX

621637003189726

21 September 2022

16:05:04

BST

14

77.2200

XLON

621637070302333

21 September 2022

16:05:04

BST

31

77.2200

XLON

621637070302332

21 September 2022

16:05:30

BST

43

77.2400

XLON

621637070302427

21 September 2022

16:05:37

BST

17

77.2400

XLON

621637070302440

21 September 2022

16:05:37

BST

23

77.2400

XLON

621637070302441

21 September 2022

16:05:40

BST

63

77.2200

TRQX

621637003189901

21 September 2022

16:05:40

BST

80

77.2200

XLON

621637070302450

21 September 2022

16:05:40

BST

102

77.2200

XLON

621637070302451

21 September 2022

16:05:55

BST

32

77.2200

XLON

621637070302502

21 September 2022

16:05:58

BST

11

77.2200

XLON

621637070302518

21 September 2022

16:07:36

BST

62

77.2200

TRQX

621637003190356

21 September 2022

16:07:36

BST

4

77.2000

XLON

621637070302771

21 September 2022

16:07:36

BST

27

77.2000

XLON

621637070302772

21 September 2022

16:07:36

BST

34

77.2000

XLON

621637070302773

21 September 2022

16:07:36

BST

43

77.2000

XLON

621637070302774

21 September 2022

16:07:36

BST

43

77.2000

XLON

621637070302775

21 September 2022

16:07:36

BST

46

77.2000

XLON

621637070302768

21 September 2022

16:07:36

BST

47

77.2000

XLON

621637070302769

21 September 2022

16:07:36

BST

58

77.2000

XLON

621637070302770

21 September 2022

16:07:36

BST

65

77.2200

XLON

621637070302762

21 September 2022

16:07:37

BST

9

77.1800

XLON

621637070302779

21 September 2022

16:07:37

BST

34

77.1800

XLON

621637070302778

21 September 2022

16:07:37

BST

49

77.1800

XLON

621637070302777

21 September 2022

16:07:38

BST

141

77.1400

XLON

621637070302783

21 September 2022

16:07:39

BST

40

77.1400

XLON

621637070302786

21 September 2022

16:07:50

BST

10

77.1400

XLON

621637070302864

21 September 2022

16:07:57

BST

36

77.1400

XLON

621637070302868

21 September 2022

16:08:14

BST

38

77.1600

XLON

621637070302923

21 September 2022

16:08:21

BST

65

77.1600

XLON

621637070302929

21 September 2022

16:08:31

BST

36

77.1400

TRQX

621637003190605

21 September 2022

16:08:31

BST

50

77.1400

XLON

621637070302977

21 September 2022

16:08:31

BST

102

77.1600

XLON

621637070302961

21 September 2022

16:08:42

BST

43

77.1200

XLON

621637070303038

21 September 2022

16:09:00

BST

122

77.1200

TRQX

621637003190727

21 September 2022

16:09:00

BST

6

77.1200

XLON

621637070303108

21 September 2022

16:09:00

BST

42

77.1200

XLON

621637070303109

21 September 2022

16:09:01

BST

15

77.1000

TRQX

621637003190735

21 September 2022

16:09:01

BST

38

77.1000

TRQX

621637003190734

21 September 2022

16:09:01

BST

26

77.1200

XLON

621637070303112

21 September 2022

16:09:01

BST

48

77.1200

XLON

621637070303111

21 September 2022

16:09:30

BST

54

77.0800

XLON

621637070303191

21 September 2022

16:10:01

BST

31

77.0800

XLON

621637070303310

21 September 2022

16:10:06

BST

37

77.0800

XLON

621637070303320

21 September 2022

16:10:06

BST

78

77.0800

XLON

621637070303319

21 September 2022

16:10:12

BST

41

77.0800

XLON

621637070303359

21 September 2022

16:11:12

BST

184

77.1000

XLON

621637070303700

21 September 2022

16:11:28

BST

2

77.1000

XLON

621637070303743

21 September 2022

16:11:45

BST

65

77.1000

TRQX

621637003191545

21 September 2022

16:11:45

BST

24

77.1000

XLON

621637070303790

21 September 2022

16:11:45

BST

46

77.1000

XLON

621637070303791

21 September 2022

16:11:45

BST

117

77.1000

XLON

621637070303789

21 September 2022

16:11:46

BST

33

77.1000

XLON

621637070303799

21 September 2022

16:11:46

BST

34

77.1000

XLON

621637070303800

21 September 2022

16:11:46

BST

36

77.1000

XLON

621637070303803

21 September 2022

16:11:46

BST

43

77.1000

XLON

621637070303801

21 September 2022

16:11:46

BST

43

77.1000

XLON

621637070303802

21 September 2022

16:12:07

BST

96

77.0800

XLON

621637070303879

21 September 2022

16:12:10

BST

7

77.0600

TRQX

621637003191668

21 September 2022

16:12:10

BST

61

77.0600

TRQX

621637003191669

21 September 2022

16:12:10

BST

191

77.0600

XLON

621637070303907

21 September 2022

16:12:46

BST

72

77.0200

XLON

621637070304073

21 September 2022

16:12:46

BST

77

77.0200

XLON

621637070304072

21 September 2022

16:13:25

BST

156

77.0000

XLON

621637070304248

21 September 2022

16:13:29

BST

143

76.9400

XLON

621637070304282

21 September 2022

16:13:58

BST

43

76.9800

TRQX

621637003192210

21 September 2022

16:14:24

BST

5

77.0200

XLON

621637070304479

21 September 2022

16:14:38

BST

45

77.0400

XLON

621637070304551

21 September 2022

16:14:52

BST

26

77.0400

XLON

621637070304629

21 September 2022

16:14:58

BST

40

77.0400

XLON

621637070304649

21 September 2022

16:14:58

BST

46

77.0400

XLON

621637070304647

21 September 2022

16:14:58

BST

48

77.0400

XLON

621637070304648

21 September 2022

16:14:58

BST

66

77.0400

XLON

621637070304650

21 September 2022

16:14:58

BST

174

77.0400

XLON

621637070304646

21 September 2022

16:15:00

BST

46

77.0200

XLON

621637070304680

21 September 2022

16:15:00

BST

105

77.0200

XLON

621637070304682

21 September 2022

16:16:46

BST

162

77.0200

XLON

621637070305212

21 September 2022

16:16:47

BST

89

77.0200

XLON

621637070305215

21 September 2022

16:16:52

BST

278

77.0000

XLON

621637070305244

21 September 2022

16:17:21

BST

11

77.0800

XLON

621637070305330

21 September 2022

16:17:21

BST

52

77.0800

XLON

621637070305328

21 September 2022

16:17:21

BST

68

77.0800

XLON

621637070305329

21 September 2022

16:17:24

BST

77

77.0800

XLON

621637070305336

21 September 2022

16:17:29

BST

19

77.0800

XLON

621637070305345

21 September 2022

16:17:29

BST

27

77.0800

XLON

621637070305344

21 September 2022

16:17:35

BST

74

77.0600

XLON

621637070305375

21 September 2022

16:17:35

BST

9

77.0800

XLON

621637070305372

21 September 2022

16:17:35

BST

38

77.0800

XLON

621637070305373

21 September 2022

16:17:57

BST

30

77.0600

XLON

621637070305450

21 September 2022

16:18:03

BST

24

77.0600

XLON

621637070305463

21 September 2022

16:18:27

BST

27

77.0600

XLON

621637070305541

21 September 2022

16:18:32

BST

36

77.0600

XLON

621637070305548

21 September 2022

16:18:36

BST

39

77.0800

XLON

621637070305561

21 September 2022

16:18:36

BST

85

77.0800

XLON

621637070305560

21 September 2022

16:19:32

BST

53

77.0800

TRQX

621637003194097

21 September 2022

16:19:32

BST

160

77.0800

XLON

621637070305827

21 September 2022

16:19:33

BST

64

77.0800

XLON

621637070305828

21 September 2022

16:19:39

BST

60

77.0800

TRQX

621637003194130

21 September 2022

16:19:39

BST

86

77.0800

TRQX

621637003194128

21 September 2022

16:19:39

BST

20

77.0800

XLON

621637070305842

21 September 2022

16:19:39

BST

46

77.0800

XLON

621637070305840

21 September 2022

16:19:39

BST

46

77.0800

XLON

621637070305841

21 September 2022

16:19:39

BST

49

77.0800

XLON

621637070305837

21 September 2022

16:19:39

BST

51

77.0800

XLON

621637070305838

21 September 2022

16:19:39

BST

75

77.0800

XLON

621637070305839

21 September 2022

16:19:39

BST

108

77.0800

XLON

621637070305835

21 September 2022

16:20:06

BST

45

77.0800

XLON

621637070305921

21 September 2022

16:20:12

BST

43

77.0800

XLON

621637070305967

21 September 2022

16:20:30

BST

59

77.1000

XLON

621637070306082

21 September 2022

16:20:30

BST

65

77.1000

XLON

621637070306083

21 September 2022

16:20:34

BST

4

77.1000

XLON

621637070306100

21 September 2022

16:20:34

BST

9

77.1000

XLON

621637070306101

21 September 2022

16:20:34

BST

30

77.1000

XLON

621637070306102

21 September 2022

16:20:40

BST

6

77.1000

XLON

621637070306118

21 September 2022

16:21:10

BST

8

77.1200

XLON

621637070306219

21 September 2022

16:21:10

BST

53

77.1200

XLON

621637070306218

21 September 2022

16:21:14

BST

41

77.1200

XLON

621637070306237

21 September 2022

16:21:22

BST

7

77.1400

XLON

621637070306324

21 September 2022

16:21:22

BST

63

77.1400

XLON

621637070306325

21 September 2022

16:21:41

BST

89

77.1400

TRQX

621637003194843

21 September 2022

16:21:41

BST

164

77.1400

XLON

621637070306397

21 September 2022

16:21:42

BST

18

77.1400

XLON

621637070306423

21 September 2022

16:21:42

BST

108

77.1400

XLON

621637070306422

21 September 2022

16:21:47

BST

47

77.1400

XLON

621637070306442

21 September 2022

16:21:53

BST

17

77.1400

XLON

621637070306463

21 September 2022

16:21:53

BST

25

77.1400

XLON

621637070306462

21 September 2022

16:21:59

BST

43

77.1400

XLON

621637070306517

21 September 2022

16:22:05

BST

20

77.1400

XLON

621637070306571

21 September 2022

16:22:05

BST

23

77.1400

XLON

621637070306570

21 September 2022

16:22:06

BST

65

77.1200

TRQX

621637003194978

21 September 2022

16:22:06

BST

188

77.1200

XLON

621637070306573

21 September 2022

16:22:16

BST

48

77.0600

XLON

621637070306607

21 September 2022

16:23:01

BST

1

77.0600

XLON

621637070306752

21 September 2022

16:23:01

BST

43

77.0600

XLON

621637070306753

21 September 2022

16:23:01

BST

43

77.0600

XLON

621637070306754

21 September 2022

16:23:21

BST

11

77.0600

XLON

621637070306875

21 September 2022

16:23:21

BST

32

77.0600

XLON

621637070306874

21 September 2022

16:23:56

BST

86

77.0600

TRQX

621637003195550

21 September 2022

16:23:56

BST

40

77.0600

XLON

621637070307006

21 September 2022

16:23:56

BST

159

77.0600

XLON

621637070307007

21 September 2022

16:23:56

BST

199

77.0600

XLON

621637070307005

21 September 2022

16:24:56

BST

72

77.1400

XLON

621637070307317

21 September 2022

16:25:09

BST

34

77.1600

XLON

621637070307488

21 September 2022

16:25:09

BST

60

77.1600

XLON

621637070307487

21 September 2022

16:25:15

BST

3

77.1400

XLON

621637070307561

21 September 2022

16:25:15

BST

34

77.1400

XLON

621637070307562

21 September 2022

16:25:48

BST

36

77.1400

XLON

621637070307861

21 September 2022

16:25:48

BST

113

77.1400

XLON

621637070307862

21 September 2022

16:25:50

BST

85

77.1200

TRQX

621637003196333

21 September 2022

16:25:50

BST

141

77.1200

XLON

621637070307880

21 September 2022

16:25:53

BST

14

77.0800

XLON

621637070307925

21 September 2022

16:25:53

BST

51

77.0800

XLON

621637070307923

21 September 2022

16:25:53

BST

53

77.0800

XLON

621637070307924

21 September 2022

16:25:53

BST

54

77.0800

XLON

621637070307926

21 September 2022

16:25:53

BST

62

77.0800

XLON

621637070307922

21 September 2022

16:25:54

BST

60

77.0600

XLON

621637070307959

21 September 2022

16:25:55

BST

30

77.0600

XLON

621637070307969

21 September 2022

16:26:01

BST

4

77.0600

XLON

621637070308068

21 September 2022

16:26:07

BST

1

77.0800

XLON

621637070308136

21 September 2022

16:26:07

BST

48

77.0800

XLON

621637070308138

21 September 2022

16:26:07

BST

51

77.0800

XLON

621637070308137

21 September 2022

16:26:08

BST

33

77.0600

XLON

621637070308162

21 September 2022

16:26:08

BST

154

77.0600

XLON

621637070308163

21 September 2022

16:26:44

BST

21

77.0600

XLON

621637070308280

21 September 2022

16:26:44

BST

32

77.0600

XLON

621637070308279

21 September 2022

16:26:46

BST

5

77.0400

TRQX

621637003196602

21 September 2022

16:26:46

BST

20

77.0400

TRQX

621637003196601

21 September 2022

16:26:46

BST

36

77.0400

TRQX

621637003196600

21 September 2022

16:26:50

BST

45

77.0600

XLON

621637070308304

21 September 2022

16:26:53

BST

4

77.0400

XLON

621637070308308

21 September 2022

16:26:53

BST

27

77.0400

XLON

621637070308309

21 September 2022

16:27:01

BST

64

77.0400

XLON

621637070308363

21 September 2022

16:27:04

BST

42

77.0400

XLON

621637070308401

21 September 2022

16:27:12

BST

9

77.0400

XLON

621637070308454

21 September 2022

16:27:12

BST

53

77.0400

XLON

621637070308453

21 September 2022

16:28:00

BST

197

77.1000

XLON

621637070308701

21 September 2022

16:28:15

BST

17

77.1000

XLON

621637070308852

21 September 2022

16:28:15

BST

38

77.1000

XLON

621637070308854

21 September 2022

16:28:15

BST

55

77.1000

XLON

621637070308847

21 September 2022

16:28:15

BST

63

77.1000

XLON

621637070308851

21 September 2022

16:28:15

BST

79

77.1000

XLON

621637070308853

21 September 2022

16:28:15

BST

143

77.1000

XLON

621637070308846

21 September 2022

16:29:03

BST

95

77.1000

XLON

621637070309183

21 September 2022

16:29:05

BST

54

77.1000

XLON

621637070309192

21 September 2022

16:29:06

BST

36

77.1000

TRQX

621637003197278

21 September 2022

16:29:06

BST

55

77.1000

XLON

621637070309198

21 September 2022

16:29:07

BST

44

77.1000

XLON

621637070309209

21 September 2022

16:29:07

BST

81

77.1000

XLON

621637070309210

21 September 2022

16:29:11

BST

11

77.1000

TRQX

621637003197309

21 September 2022

16:29:11

BST

36

77.1000

TRQX

621637003197308

21 September 2022

16:29:11

BST

167

77.0800

XLON

621637070309249

21 September 2022

16:29:11

BST

9

77.1000

XLON

621637070309245

21 September 2022

16:29:11

BST

59

77.1000

XLON

621637070309244

21 September 2022

16:29:20

BST

48

77.1000

TRQX

621637003197384

21 September 2022

16:29:39

BST

7

77.0600

XLON

621637070309554

21 September 2022

16:29:39

BST

14

77.0600

XLON

621637070309552

21 September 2022

16:29:39

BST

59

77.0600

XLON

621637070309553

21 September 2022

16:29:45

BST

36

77.0600

XLON

621637070309620

21 September 2022

16:29:46

BST

11

77.0600

XLON

621637070309626

21 September 2022

16:29:46

BST

24

77.0600

XLON

621637070309627

21 September 2022

16:38:47

BST

48,033

76.6967

XLON

15998206396401260

 

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
 
 
POSSEMFMFEESEDU
Investor Meets Company
UK 100