Transaction in Own Shares
|
NatWest Group plc |
||||||
|
15 July 2022 |
|
|||||
|
Transaction in Own Shares |
||||||
|
NatWest Group plc (the 'Company' or 'NWG') announces today that it has purchased the following number of ordinary shares in the Company with a nominal value of £1 each ('Ordinary Shares') from UBS AG, London Branch ('UBS'). |
|
|||||
|
|
|
|
|
|
|
|
|
Aggregated information: |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Date of purchase |
Number of Ordinary Shares purchased |
Highest price paid: (GBp) |
Lowest price paid: (GBp) |
Volume weighted average price paid per share (GBp) |
Venue |
|
|
15 July 2022 |
2,759,301 |
217.60 |
211.20 |
215.1804 |
LSE |
|
|
15 July 2022 |
737,007 |
217.50 |
211.20 |
215.0160 |
CHIX |
|
|
15 July 2022 |
1,514,026 |
217.50 |
211.20 |
214.9973 |
BATE |
|
|
|
|
|
|
|
|
|
|
Such purchases form part of the Company's existing share buyback programme and were effected pursuant to the instructions issued by the Company to UBS on 18 February 2022, as announced on 18 February 2022. |
|
|||||
|
|
|
|
|
|
|
|
|
The Company intends to cancel the repurchased Ordinary Shares. |
||||||
|
|
|
|
|
|
|
|
|
Following the settlement of the above transactions, NWG will hold 132,671,942 Ordinary Shares in treasury and have 10,406,123,056 Ordinary Shares in issue (excluding treasury shares). |
|
|||||
|
|
|
|
|
|
|
|
|
The Company announces that, following the purchase of these shares, the share buy-back programme announced on 18 February 2022 has completed. Since the commencement of the buy-back programme, the Company has repurchased for cancellation 346,835,822 Ordinary Shares at a volume weighted average price of 216.2406 pence per Ordinary Share for a total consideration of £749,999,999.23. |
|
|||||
|
|
|
|
|
|
|
|
|
Further information: |
||||||
|
|
|
|
|
|
|
|
|
Investor Relations |
|
|
|
|
|
|
|
+ 44 (0)207 672 1758 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Media Relations |
|
|
|
|
|
|
|
+44 (0)131 523 4205 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Legal Entity Identifier: 2138005O9XJIJN4JPN90 |
||||||
|
|
|
|
|
|
|
|
|
Transaction details |
|
|
|
|
|
|
|
In accordance with Article 5(1)(b) of Regulation (EU) No.596/2014 as it applies in the UK (Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buyback programme is detailed below: |
|
|||||
|
|
|
|
|
|
|
|
|
Transaction Date |
Time |
Time Zone |
Volume (shares) |
Price (GBp) |
Trading Venue |
MatchID |
|
15 July 2022 |
08:01:16 |
BST |
1950 |
211.50 |
BATE |
1502465 |
|
15 July 2022 |
08:01:16 |
BST |
9000 |
211.50 |
BATE |
1,502,463 |
|
15 July 2022 |
08:05:18 |
BST |
3185 |
211.70 |
BATE |
1,509,808 |
|
15 July 2022 |
08:05:18 |
BST |
6504 |
211.70 |
BATE |
1,509,806 |
|
15 July 2022 |
08:05:18 |
BST |
10460 |
211.70 |
BATE |
1,509,800 |
|
15 July 2022 |
08:05:18 |
BST |
4952 |
211.70 |
BATE |
1,509,796 |
|
15 July 2022 |
08:05:18 |
BST |
5912 |
211.70 |
BATE |
1,509,792 |
|
15 July 2022 |
08:05:28 |
BST |
13016 |
211.60 |
BATE |
1,510,084 |
|
15 July 2022 |
08:05:53 |
BST |
9781 |
211.50 |
BATE |
1,510,803 |
|
15 July 2022 |
08:07:43 |
BST |
9774 |
211.20 |
BATE |
1,514,373 |
|
15 July 2022 |
08:10:40 |
BST |
3156 |
212.30 |
BATE |
1,520,142 |
|
15 July 2022 |
08:10:40 |
BST |
6326 |
212.30 |
BATE |
1,520,140 |
|
15 July 2022 |
08:10:40 |
BST |
1184 |
212.30 |
BATE |
1,520,129 |
|
15 July 2022 |
08:10:40 |
BST |
8771 |
212.30 |
BATE |
1,520,127 |
|
15 July 2022 |
08:12:10 |
BST |
361 |
212.10 |
BATE |
1,523,023 |
|
15 July 2022 |
08:12:10 |
BST |
9000 |
212.10 |
BATE |
1,522,991 |
|
15 July 2022 |
08:12:32 |
BST |
11499 |
211.90 |
BATE |
1,523,796 |
|
15 July 2022 |
08:17:35 |
BST |
3576 |
212.80 |
BATE |
1,533,334 |
|
15 July 2022 |
08:17:35 |
BST |
7000 |
212.80 |
BATE |
1,533,330 |
|
15 July 2022 |
08:20:05 |
BST |
14060 |
213.40 |
BATE |
1,537,751 |
|
15 July 2022 |
08:20:07 |
BST |
10574 |
213.30 |
BATE |
1,537,880 |
|
15 July 2022 |
08:20:36 |
BST |
10574 |
213.10 |
BATE |
1,538,847 |
|
15 July 2022 |
08:20:36 |
BST |
420 |
213.10 |
BATE |
1,538,849 |
|
15 July 2022 |
08:22:16 |
BST |
10254 |
213.10 |
BATE |
1,541,775 |
|
15 July 2022 |
08:24:17 |
BST |
11175 |
213.60 |
BATE |
1,545,021 |
|
15 July 2022 |
08:27:22 |
BST |
11434 |
213.50 |
BATE |
1,549,896 |
|
15 July 2022 |
08:27:22 |
BST |
2271 |
213.60 |
BATE |
1,549,886 |
|
15 July 2022 |
08:27:22 |
BST |
7543 |
213.60 |
BATE |
1,549,888 |
|
15 July 2022 |
08:31:02 |
BST |
4300 |
213.80 |
BATE |
1,557,440 |
|
15 July 2022 |
08:31:02 |
BST |
1670 |
213.80 |
BATE |
1,557,438 |
|
15 July 2022 |
08:31:02 |
BST |
4431 |
213.80 |
BATE |
1,557,436 |
|
15 July 2022 |
08:31:02 |
BST |
4203 |
213.80 |
BATE |
1,557,430 |
|
15 July 2022 |
08:31:02 |
BST |
6090 |
213.80 |
BATE |
1,557,426 |
|
15 July 2022 |
08:33:05 |
BST |
8132 |
213.30 |
BATE |
1,561,425 |
|
15 July 2022 |
08:33:05 |
BST |
1536 |
213.30 |
BATE |
1,561,433 |
|
15 July 2022 |
08:33:05 |
BST |
11 |
213.30 |
BATE |
1,561,429 |
|
15 July 2022 |
08:36:08 |
BST |
10431 |
214.00 |
BATE |
1,567,204 |
|
15 July 2022 |
08:38:13 |
BST |
1763 |
214.30 |
BATE |
1,571,002 |
|
15 July 2022 |
08:38:13 |
BST |
3868 |
214.30 |
BATE |
1,570,998 |
|
15 July 2022 |
08:38:13 |
BST |
5862 |
214.30 |
BATE |
1,570,996 |
|
15 July 2022 |
08:39:49 |
BST |
10 |
214.50 |
BATE |
1,574,247 |
|
15 July 2022 |
08:39:49 |
BST |
3868 |
214.50 |
BATE |
1,574,245 |
|
15 July 2022 |
08:39:49 |
BST |
3371 |
214.50 |
BATE |
1,574,243 |
|
15 July 2022 |
08:39:51 |
BST |
2002 |
214.50 |
BATE |
1,574,297 |
|
15 July 2022 |
08:39:52 |
BST |
65 |
214.50 |
BATE |
1,574,342 |
|
15 July 2022 |
08:43:04 |
BST |
9434 |
214.80 |
BATE |
1,579,588 |
|
15 July 2022 |
08:48:34 |
BST |
3855 |
214.90 |
BATE |
1,590,595 |
|
15 July 2022 |
08:48:34 |
BST |
4251 |
214.90 |
BATE |
1,590,591 |
|
15 July 2022 |
08:48:34 |
BST |
1128 |
214.90 |
BATE |
1,590,589 |
|
15 July 2022 |
08:48:34 |
BST |
367 |
214.90 |
BATE |
1,590,587 |
|
15 July 2022 |
08:52:16 |
BST |
8828 |
214.90 |
BATE |
1,596,935 |
|
15 July 2022 |
08:52:16 |
BST |
5835 |
214.90 |
BATE |
1,596,939 |
|
15 July 2022 |
08:52:24 |
BST |
2710 |
214.80 |
BATE |
1,597,143 |
|
15 July 2022 |
08:59:02 |
BST |
12770 |
215.90 |
BATE |
1,608,655 |
|
15 July 2022 |
08:59:02 |
BST |
12694 |
216.00 |
BATE |
1,608,647 |
|
15 July 2022 |
08:59:02 |
BST |
22312 |
216.10 |
BATE |
1,608,631 |
|
15 July 2022 |
09:01:10 |
BST |
6664 |
215.80 |
BATE |
1,613,068 |
|
15 July 2022 |
09:01:10 |
BST |
4964 |
215.80 |
BATE |
1,613,062 |
|
15 July 2022 |
09:04:19 |
BST |
1963 |
215.80 |
BATE |
1,616,982 |
|
15 July 2022 |
09:04:19 |
BST |
2883 |
215.80 |
BATE |
1,616,980 |
|
15 July 2022 |
09:04:19 |
BST |
6400 |
215.80 |
BATE |
1,616,978 |
|
15 July 2022 |
09:07:23 |
BST |
2319 |
216.10 |
BATE |
1,621,126 |
|
15 July 2022 |
09:07:23 |
BST |
554 |
216.10 |
BATE |
1,621,124 |
|
15 July 2022 |
09:07:23 |
BST |
7838 |
216.10 |
BATE |
1,621,122 |
|
15 July 2022 |
09:10:38 |
BST |
10589 |
216.40 |
BATE |
1,627,645 |
|
15 July 2022 |
09:10:38 |
BST |
213 |
216.40 |
BATE |
1,627,639 |
|
15 July 2022 |
09:12:16 |
BST |
10130 |
216.70 |
BATE |
1,630,073 |
|
15 July 2022 |
09:58:13 |
BST |
8993 |
215.70 |
BATE |
1,688,019 |
|
15 July 2022 |
09:58:13 |
BST |
1271 |
215.70 |
BATE |
1,688,023 |
|
15 July 2022 |
10:00:19 |
BST |
4386 |
215.60 |
BATE |
1,691,213 |
|
15 July 2022 |
10:00:19 |
BST |
1882 |
215.60 |
BATE |
1,691,211 |
|
15 July 2022 |
10:00:19 |
BST |
3220 |
215.60 |
BATE |
1,691,209 |
|
15 July 2022 |
10:04:30 |
BST |
4961 |
215.30 |
BATE |
1,697,077 |
|
15 July 2022 |
10:04:30 |
BST |
2367 |
215.30 |
BATE |
1,697,073 |
|
15 July 2022 |
10:04:30 |
BST |
2141 |
215.30 |
BATE |
1,697,067 |
|
15 July 2022 |
10:04:30 |
BST |
431 |
215.30 |
BATE |
1,697,069 |
|
15 July 2022 |
10:09:35 |
BST |
11043 |
216.10 |
BATE |
1,704,749 |
|
15 July 2022 |
10:15:29 |
BST |
10690 |
216.20 |
BATE |
1,713,093 |
|
15 July 2022 |
10:16:43 |
BST |
2475 |
216.30 |
BATE |
1,714,926 |
|
15 July 2022 |
10:16:43 |
BST |
7200 |
216.30 |
BATE |
1,714,924 |
|
15 July 2022 |
10:16:43 |
BST |
11414 |
216.30 |
BATE |
1,714,920 |
|
15 July 2022 |
10:20:50 |
BST |
10263 |
216.20 |
BATE |
1,721,470 |
|
15 July 2022 |
10:27:54 |
BST |
2054 |
215.80 |
BATE |
1,730,907 |
|
15 July 2022 |
10:29:46 |
BST |
5180 |
215.80 |
BATE |
1,733,297 |
|
15 July 2022 |
10:29:46 |
BST |
1655 |
215.80 |
BATE |
1,733,295 |
|
15 July 2022 |
10:29:46 |
BST |
1200 |
215.80 |
BATE |
1,733,293 |
|
15 July 2022 |
10:29:46 |
BST |
1000 |
215.80 |
BATE |
1,733,291 |
|
15 July 2022 |
10:29:46 |
BST |
2948 |
215.80 |
BATE |
1,733,279 |
|
15 July 2022 |
10:29:46 |
BST |
2307 |
215.80 |
BATE |
1,733,283 |
|
15 July 2022 |
10:29:46 |
BST |
1161 |
215.80 |
BATE |
1,733,275 |
|
15 July 2022 |
10:29:46 |
BST |
1595 |
215.80 |
BATE |
1,733,273 |
|
15 July 2022 |
10:29:46 |
BST |
353 |
215.80 |
BATE |
1,733,269 |
|
15 July 2022 |
10:34:38 |
BST |
9000 |
215.90 |
BATE |
1,742,578 |
|
15 July 2022 |
10:34:38 |
BST |
823 |
215.90 |
BATE |
1,742,582 |
|
15 July 2022 |
10:37:51 |
BST |
11192 |
215.80 |
BATE |
1,748,312 |
|
15 July 2022 |
10:44:40 |
BST |
8424 |
215.70 |
BATE |
1,758,086 |
|
15 July 2022 |
10:44:40 |
BST |
1075 |
215.70 |
BATE |
1,758,084 |
|
15 July 2022 |
10:45:30 |
BST |
2162 |
215.50 |
BATE |
1,759,669 |
|
15 July 2022 |
10:45:30 |
BST |
7700 |
215.50 |
BATE |
1,759,667 |
|
15 July 2022 |
10:47:28 |
BST |
10282 |
215.30 |
BATE |
1,762,760 |
|
15 July 2022 |
10:52:29 |
BST |
2912 |
214.60 |
BATE |
1,773,539 |
|
15 July 2022 |
10:52:29 |
BST |
8636 |
214.60 |
BATE |
1,773,537 |
|
15 July 2022 |
10:56:38 |
BST |
1849 |
214.20 |
BATE |
1,782,478 |
|
15 July 2022 |
10:57:54 |
BST |
9491 |
214.20 |
BATE |
1,785,874 |
|
15 July 2022 |
11:01:24 |
BST |
3750 |
213.80 |
BATE |
1,791,755 |
|
15 July 2022 |
11:01:24 |
BST |
7718 |
213.80 |
BATE |
1,791,753 |
|
15 July 2022 |
11:07:28 |
BST |
8996 |
213.50 |
BATE |
1,796,094 |
|
15 July 2022 |
11:07:28 |
BST |
432 |
213.50 |
BATE |
1,796,098 |
|
15 July 2022 |
11:15:16 |
BST |
1541 |
213.90 |
BATE |
1,801,122 |
|
15 July 2022 |
11:15:17 |
BST |
8784 |
213.90 |
BATE |
1,801,149 |
|
15 July 2022 |
11:16:48 |
BST |
4015 |
213.80 |
BATE |
1,802,209 |
|
15 July 2022 |
11:16:48 |
BST |
258 |
213.80 |
BATE |
1,802,205 |
|
15 July 2022 |
11:16:48 |
BST |
6858 |
213.80 |
BATE |
1,802,203 |
|
15 July 2022 |
11:18:38 |
BST |
883 |
213.70 |
BATE |
1,803,416 |
|
15 July 2022 |
11:29:08 |
BST |
14048 |
214.60 |
BATE |
1,809,560 |
|
15 July 2022 |
11:29:09 |
BST |
4093 |
214.50 |
BATE |
1,809,578 |
|
15 July 2022 |
11:29:09 |
BST |
6370 |
214.50 |
BATE |
1,809,574 |
|
15 July 2022 |
11:32:53 |
BST |
11330 |
214.30 |
BATE |
1,812,192 |
|
15 July 2022 |
11:38:31 |
BST |
10047 |
214.40 |
BATE |
1,816,048 |
|
15 July 2022 |
11:41:16 |
BST |
11038 |
214.50 |
BATE |
1,817,764 |
|
15 July 2022 |
11:48:08 |
BST |
11165 |
214.70 |
BATE |
1,822,190 |
|
15 July 2022 |
12:00:01 |
BST |
11006 |
214.80 |
BATE |
1,830,293 |
|
15 July 2022 |
12:02:30 |
BST |
12699 |
215.00 |
BATE |
1,831,841 |
|
15 July 2022 |
12:02:30 |
BST |
472 |
215.00 |
BATE |
1,831,839 |
|
15 July 2022 |
12:02:30 |
BST |
672 |
215.00 |
BATE |
1,831,835 |
|
15 July 2022 |
12:06:17 |
BST |
11441 |
215.00 |
BATE |
1,834,107 |
|
15 July 2022 |
12:06:30 |
BST |
11013 |
214.90 |
BATE |
1,834,242 |
|
15 July 2022 |
12:09:45 |
BST |
9408 |
215.00 |
BATE |
1,836,111 |
|
15 July 2022 |
12:17:56 |
BST |
5166 |
214.90 |
BATE |
1,840,986 |
|
15 July 2022 |
12:17:56 |
BST |
4369 |
214.90 |
BATE |
1840984 |
|
15 July 2022 |
12:19:05 |
BST |
5191 |
214.80 |
BATE |
1841530 |
|
15 July 2022 |
12:19:05 |
BST |
4166 |
214.80 |
BATE |
1841532 |
|
15 July 2022 |
12:26:08 |
BST |
900 |
215.10 |
BATE |
1845815 |
|
15 July 2022 |
12:28:57 |
BST |
10817 |
215.30 |
BATE |
1847537 |
|
15 July 2022 |
12:28:57 |
BST |
550 |
215.30 |
BATE |
1847533 |
|
15 July 2022 |
12:29:26 |
BST |
9032 |
215.20 |
BATE |
1847935 |
|
15 July 2022 |
12:29:26 |
BST |
1303 |
215.20 |
BATE |
1847933 |
|
15 July 2022 |
12:29:26 |
BST |
773 |
215.20 |
BATE |
1847931 |
|
15 July 2022 |
12:34:09 |
BST |
3060 |
215.20 |
BATE |
1850693 |
|
15 July 2022 |
12:34:09 |
BST |
1790 |
215.20 |
BATE |
1850691 |
|
15 July 2022 |
12:34:09 |
BST |
5973 |
215.20 |
BATE |
1850689 |
|
15 July 2022 |
12:40:38 |
BST |
1352 |
215.10 |
BATE |
1855304 |
|
15 July 2022 |
12:40:38 |
BST |
5500 |
215.10 |
BATE |
1855302 |
|
15 July 2022 |
12:40:38 |
BST |
1516 |
215.10 |
BATE |
1855290 |
|
15 July 2022 |
12:40:38 |
BST |
498 |
215.10 |
BATE |
1855294 |
|
15 July 2022 |
12:40:38 |
BST |
1963 |
215.10 |
BATE |
1855296 |
|
15 July 2022 |
12:44:45 |
BST |
896 |
214.90 |
BATE |
1857991 |
|
15 July 2022 |
12:44:45 |
BST |
1964 |
214.90 |
BATE |
1857987 |
|
15 July 2022 |
12:44:45 |
BST |
7761 |
214.90 |
BATE |
1857985 |
|
15 July 2022 |
12:50:08 |
BST |
6141 |
215.00 |
BATE |
1861596 |
|
15 July 2022 |
12:50:08 |
BST |
5301 |
215.00 |
BATE |
1861594 |
|
15 July 2022 |
12:52:45 |
BST |
1052 |
215.10 |
BATE |
1863226 |
|
15 July 2022 |
12:53:45 |
BST |
8286 |
215.10 |
BATE |
1863870 |
|
15 July 2022 |
12:57:14 |
BST |
1799 |
214.90 |
BATE |
1866185 |
|
15 July 2022 |
12:57:14 |
BST |
9000 |
214.90 |
BATE |
1866183 |
|
15 July 2022 |
13:05:41 |
BST |
9955 |
215.50 |
BATE |
1871673 |
|
15 July 2022 |
13:06:49 |
BST |
3770 |
215.40 |
BATE |
1872237 |
|
15 July 2022 |
13:06:49 |
BST |
506 |
215.40 |
BATE |
1872235 |
|
15 July 2022 |
13:07:24 |
BST |
222 |
215.40 |
BATE |
1872598 |
|
15 July 2022 |
13:07:24 |
BST |
1891 |
215.40 |
BATE |
1872600 |
|
15 July 2022 |
13:07:24 |
BST |
1141 |
215.40 |
BATE |
1872596 |
|
15 July 2022 |
13:07:24 |
BST |
3699 |
215.40 |
BATE |
1872591 |
|
15 July 2022 |
13:07:43 |
BST |
8823 |
215.40 |
BATE |
1872831 |
|
15 July 2022 |
13:12:49 |
BST |
4301 |
215.20 |
BATE |
1876011 |
|
15 July 2022 |
13:12:49 |
BST |
6870 |
215.20 |
BATE |
1876009 |
|
15 July 2022 |
13:17:21 |
BST |
10705 |
215.30 |
BATE |
1878948 |
|
15 July 2022 |
13:23:32 |
BST |
3312 |
215.10 |
BATE |
1883513 |
|
15 July 2022 |
13:23:32 |
BST |
7704 |
215.10 |
BATE |
1883511 |
|
15 July 2022 |
13:26:39 |
BST |
9592 |
215.10 |
BATE |
1886145 |
|
15 July 2022 |
13:26:39 |
BST |
378 |
215.10 |
BATE |
1886141 |
|
15 July 2022 |
13:30:02 |
BST |
8810 |
214.90 |
BATE |
1889088 |
|
15 July 2022 |
13:30:02 |
BST |
1804 |
214.90 |
BATE |
1889067 |
|
15 July 2022 |
13:33:06 |
BST |
9543 |
215.00 |
BATE |
1894405 |
|
15 July 2022 |
13:34:45 |
BST |
11488 |
215.00 |
BATE |
1895658 |
|
15 July 2022 |
13:37:47 |
BST |
6937 |
215.10 |
BATE |
1898210 |
|
15 July 2022 |
13:41:26 |
BST |
2531 |
215.30 |
BATE |
1902041 |
|
15 July 2022 |
13:41:26 |
BST |
182 |
215.30 |
BATE |
1902039 |
|
15 July 2022 |
13:41:26 |
BST |
6608 |
215.30 |
BATE |
1902037 |
|
15 July 2022 |
13:44:08 |
BST |
21 |
215.20 |
BATE |
1904354 |
|
15 July 2022 |
13:45:46 |
BST |
3607 |
215.20 |
BATE |
1906172 |
|
15 July 2022 |
13:49:03 |
BST |
11563 |
215.40 |
BATE |
1909637 |
|
15 July 2022 |
13:49:03 |
BST |
4682 |
215.50 |
BATE |
1909623 |
|
15 July 2022 |
13:49:03 |
BST |
5440 |
215.50 |
BATE |
1909619 |
|
15 July 2022 |
13:49:03 |
BST |
777 |
215.50 |
BATE |
1909617 |
|
15 July 2022 |
13:53:43 |
BST |
10832 |
215.40 |
BATE |
1914352 |
|
15 July 2022 |
13:56:51 |
BST |
10412 |
215.10 |
BATE |
1917105 |
|
15 July 2022 |
14:07:10 |
BST |
15934 |
215.30 |
BATE |
1928726 |
|
15 July 2022 |
14:08:34 |
BST |
10689 |
215.30 |
BATE |
1930474 |
|
15 July 2022 |
14:08:34 |
BST |
805 |
215.30 |
BATE |
1930470 |
|
15 July 2022 |
14:08:34 |
BST |
1826 |
215.30 |
BATE |
1930464 |
|
15 July 2022 |
14:08:34 |
BST |
8621 |
215.30 |
BATE |
1930462 |
|
15 July 2022 |
14:12:14 |
BST |
10534 |
214.50 |
BATE |
1934371 |
|
15 July 2022 |
14:17:21 |
BST |
1057 |
215.00 |
BATE |
1938932 |
|
15 July 2022 |
14:17:21 |
BST |
8995 |
215.00 |
BATE |
1938930 |
|
15 July 2022 |
14:21:47 |
BST |
9993 |
215.20 |
BATE |
1943041 |
|
15 July 2022 |
14:21:47 |
BST |
773 |
215.20 |
BATE |
1943039 |
|
15 July 2022 |
14:23:37 |
BST |
9000 |
215.20 |
BATE |
1944889 |
|
15 July 2022 |
14:23:37 |
BST |
1549 |
215.20 |
BATE |
1944893 |
|
15 July 2022 |
14:25:57 |
BST |
9348 |
215.50 |
BATE |
1947829 |
|
15 July 2022 |
14:28:03 |
BST |
6016 |
215.30 |
BATE |
1950030 |
|
15 July 2022 |
14:30:23 |
BST |
1105 |
215.30 |
BATE |
1955390 |
|
15 July 2022 |
14:30:23 |
BST |
320 |
215.30 |
BATE |
1955398 |
|
15 July 2022 |
14:30:23 |
BST |
10629 |
215.40 |
BATE |
1955375 |
|
15 July 2022 |
14:30:24 |
BST |
2536 |
215.30 |
BATE |
1955417 |
|
15 July 2022 |
14:31:38 |
BST |
11239 |
215.70 |
BATE |
1958620 |
|
15 July 2022 |
14:32:47 |
BST |
3138 |
215.80 |
BATE |
1960809 |
|
15 July 2022 |
14:32:47 |
BST |
6635 |
215.80 |
BATE |
1960813 |
|
15 July 2022 |
14:33:08 |
BST |
10590 |
215.70 |
BATE |
1961708 |
|
15 July 2022 |
14:34:57 |
BST |
2975 |
215.80 |
BATE |
1965631 |
|
15 July 2022 |
14:34:57 |
BST |
8122 |
215.80 |
BATE |
1965629 |
|
15 July 2022 |
14:34:57 |
BST |
43 |
215.80 |
BATE |
1965627 |
|
15 July 2022 |
14:36:28 |
BST |
2207 |
215.70 |
BATE |
1969300 |
|
15 July 2022 |
14:36:28 |
BST |
7097 |
215.70 |
BATE |
1969298 |
|
15 July 2022 |
14:36:28 |
BST |
1742 |
215.70 |
BATE |
1969296 |
|
15 July 2022 |
14:36:32 |
BST |
1822 |
215.60 |
BATE |
1969520 |
|
15 July 2022 |
14:36:48 |
BST |
9160 |
215.60 |
BATE |
1969996 |
|
15 July 2022 |
14:39:25 |
BST |
8295 |
215.20 |
BATE |
1976057 |
|
15 July 2022 |
14:39:25 |
BST |
512 |
215.20 |
BATE |
1976059 |
|
15 July 2022 |
14:39:25 |
BST |
961 |
215.20 |
BATE |
1976061 |
|
15 July 2022 |
14:39:34 |
BST |
7236 |
215.10 |
BATE |
1976356 |
|
15 July 2022 |
14:39:35 |
BST |
2762 |
215.10 |
BATE |
1976414 |
|
15 July 2022 |
14:41:57 |
BST |
11520 |
214.80 |
BATE |
1980756 |
|
15 July 2022 |
14:45:14 |
BST |
9722 |
215.20 |
BATE |
1986608 |
|
15 July 2022 |
14:45:40 |
BST |
3160 |
215.30 |
BATE |
1987451 |
|
15 July 2022 |
14:45:40 |
BST |
8215 |
215.30 |
BATE |
1987449 |
|
15 July 2022 |
14:49:41 |
BST |
10745 |
215.30 |
BATE |
1994230 |
|
15 July 2022 |
14:50:04 |
BST |
9546 |
215.20 |
BATE |
1994736 |
|
15 July 2022 |
14:51:37 |
BST |
6800 |
215.20 |
BATE |
1998112 |
|
15 July 2022 |
14:51:37 |
BST |
3136 |
215.20 |
BATE |
1998114 |
|
15 July 2022 |
14:52:27 |
BST |
3620 |
215.10 |
BATE |
1999938 |
|
15 July 2022 |
14:54:55 |
BST |
1607 |
215.20 |
BATE |
2004728 |
|
15 July 2022 |
14:54:55 |
BST |
9784 |
215.20 |
BATE |
2004724 |
|
15 July 2022 |
14:59:09 |
BST |
1489 |
215.40 |
BATE |
2014857 |
|
15 July 2022 |
14:59:09 |
BST |
15518 |
215.40 |
BATE |
2014853 |
|
15 July 2022 |
15:00:13 |
BST |
1703 |
215.60 |
BATE |
2021346 |
|
15 July 2022 |
15:00:13 |
BST |
8994 |
215.60 |
BATE |
2021342 |
|
15 July 2022 |
15:00:16 |
BST |
2464 |
215.50 |
BATE |
2021847 |
|
15 July 2022 |
15:00:16 |
BST |
355 |
215.50 |
BATE |
2021825 |
|
15 July 2022 |
15:00:16 |
BST |
8336 |
215.50 |
BATE |
2021822 |
|
15 July 2022 |
15:03:14 |
BST |
11196 |
215.70 |
BATE |
2028713 |
|
15 July 2022 |
15:04:24 |
BST |
11475 |
215.70 |
BATE |
2030741 |
|
15 July 2022 |
15:07:30 |
BST |
9366 |
216.00 |
BATE |
2036856 |
|
15 July 2022 |
15:10:40 |
BST |
5729 |
216.30 |
BATE |
2043634 |
|
15 July 2022 |
15:10:40 |
BST |
1880 |
216.30 |
BATE |
2043632 |
|
15 July 2022 |
15:10:40 |
BST |
1000 |
216.30 |
BATE |
2043630 |
|
15 July 2022 |
15:10:40 |
BST |
1900 |
216.30 |
BATE |
2043628 |
|
15 July 2022 |
15:10:40 |
BST |
942 |
216.30 |
BATE |
2043626 |
|
15 July 2022 |
15:10:40 |
BST |
10528 |
216.30 |
BATE |
2043617 |
|
15 July 2022 |
15:13:25 |
BST |
7183 |
216.70 |
BATE |
2048505 |
|
15 July 2022 |
15:13:25 |
BST |
9823 |
216.70 |
BATE |
2048501 |
|
15 July 2022 |
15:18:43 |
BST |
3022 |
216.60 |
BATE |
2058137 |
|
15 July 2022 |
15:18:43 |
BST |
8105 |
216.60 |
BATE |
2058135 |
|
15 July 2022 |
15:26:30 |
BST |
10 |
216.80 |
BATE |
2073635 |
|
15 July 2022 |
15:27:12 |
BST |
751 |
216.80 |
BATE |
2074799 |
|
15 July 2022 |
15:28:13 |
BST |
3255 |
217.10 |
BATE |
2076320 |
|
15 July 2022 |
15:28:13 |
BST |
9000 |
217.10 |
BATE |
2076318 |
|
15 July 2022 |
15:28:53 |
BST |
3153 |
217.20 |
BATE |
2077626 |
|
15 July 2022 |
15:28:53 |
BST |
8357 |
217.20 |
BATE |
2077624 |
|
15 July 2022 |
15:33:51 |
BST |
43 |
217.40 |
BATE |
2087438 |
|
15 July 2022 |
15:33:51 |
BST |
291 |
217.40 |
BATE |
2087436 |
|
15 July 2022 |
15:34:17 |
BST |
10899 |
217.40 |
BATE |
2088205 |
|
15 July 2022 |
15:38:29 |
BST |
5310 |
217.50 |
BATE |
2096157 |
|
15 July 2022 |
15:38:29 |
BST |
4505 |
217.50 |
BATE |
2096153 |
|
15 July 2022 |
15:38:29 |
BST |
488 |
217.50 |
BATE |
2096151 |
|
15 July 2022 |
15:38:29 |
BST |
31 |
217.50 |
BATE |
2096147 |
|
15 July 2022 |
15:38:29 |
BST |
554 |
217.50 |
BATE |
2096145 |
|
15 July 2022 |
15:38:32 |
BST |
7325 |
217.40 |
BATE |
2096268 |
|
15 July 2022 |
15:38:32 |
BST |
1982 |
217.40 |
BATE |
2096266 |
|
15 July 2022 |
15:43:18 |
BST |
9756 |
216.80 |
BATE |
2103566 |
|
15 July 2022 |
15:48:19 |
BST |
237 |
216.60 |
BATE |
2112213 |
|
15 July 2022 |
15:48:19 |
BST |
10782 |
216.60 |
BATE |
2112211 |
|
15 July 2022 |
15:53:20 |
BST |
6029 |
216.70 |
BATE |
2120048 |
|
15 July 2022 |
15:53:20 |
BST |
3703 |
216.70 |
BATE |
2120046 |
|
15 July 2022 |
15:55:36 |
BST |
6071 |
216.80 |
BATE |
2123151 |
|
15 July 2022 |
15:58:27 |
BST |
4037 |
217.00 |
BATE |
2127809 |
|
15 July 2022 |
15:58:27 |
BST |
2304 |
217.00 |
BATE |
2127815 |
|
15 July 2022 |
08:05:18 |
BST |
10719 |
211.80 |
CHIX |
1509794 |
|
15 July 2022 |
08:07:43 |
BST |
3449 |
211.20 |
CHIX |
1514377 |
|
15 July 2022 |
08:07:43 |
BST |
7959 |
211.20 |
CHIX |
1514375 |
|
15 July 2022 |
08:10:40 |
BST |
1800 |
212.30 |
CHIX |
1520135 |
|
15 July 2022 |
08:10:40 |
BST |
8668 |
212.30 |
CHIX |
1520137 |
|
15 July 2022 |
08:13:28 |
BST |
9651 |
211.60 |
CHIX |
1525714 |
|
15 July 2022 |
08:17:35 |
BST |
10678 |
212.80 |
CHIX |
1533332 |
|
15 July 2022 |
08:20:05 |
BST |
9654 |
213.40 |
CHIX |
1537753 |
|
15 July 2022 |
08:24:17 |
BST |
9903 |
213.60 |
CHIX |
1545023 |
|
15 July 2022 |
08:27:22 |
BST |
9826 |
213.60 |
CHIX |
1549892 |
|
15 July 2022 |
08:27:22 |
BST |
95 |
213.60 |
CHIX |
1549890 |
|
15 July 2022 |
08:31:02 |
BST |
205 |
213.80 |
CHIX |
1557432 |
|
15 July 2022 |
08:31:02 |
BST |
1670 |
213.80 |
CHIX |
1557424 |
|
15 July 2022 |
08:31:02 |
BST |
1318 |
213.80 |
CHIX |
1557422 |
|
15 July 2022 |
08:31:02 |
BST |
7431 |
213.80 |
CHIX |
1557428 |
|
15 July 2022 |
08:33:05 |
BST |
19 |
213.30 |
CHIX |
1561427 |
|
15 July 2022 |
08:33:05 |
BST |
9609 |
213.30 |
CHIX |
1561423 |
|
15 July 2022 |
08:33:05 |
BST |
583 |
213.30 |
CHIX |
1561431 |
|
15 July 2022 |
08:38:13 |
BST |
6357 |
214.30 |
CHIX |
1571006 |
|
15 July 2022 |
08:38:13 |
BST |
498 |
214.30 |
CHIX |
1571004 |
|
15 July 2022 |
08:38:13 |
BST |
3972 |
214.30 |
CHIX |
1571000 |
|
15 July 2022 |
08:43:09 |
BST |
815 |
214.80 |
CHIX |
1579717 |
|
15 July 2022 |
08:43:09 |
BST |
4400 |
214.80 |
CHIX |
1579715 |
|
15 July 2022 |
08:43:09 |
BST |
802 |
214.80 |
CHIX |
1579713 |
|
15 July 2022 |
08:43:09 |
BST |
4201 |
214.80 |
CHIX |
1579711 |
|
15 July 2022 |
08:48:34 |
BST |
2202 |
214.90 |
CHIX |
1590599 |
|
15 July 2022 |
08:48:34 |
BST |
4207 |
214.90 |
CHIX |
1590597 |
|
15 July 2022 |
08:48:34 |
BST |
4863 |
214.90 |
CHIX |
1590593 |
|
15 July 2022 |
08:52:16 |
BST |
1310 |
214.90 |
CHIX |
1596945 |
|
15 July 2022 |
08:52:16 |
BST |
4275 |
214.90 |
CHIX |
1596943 |
|
15 July 2022 |
08:52:16 |
BST |
2564 |
214.90 |
CHIX |
1596937 |
|
15 July 2022 |
08:52:16 |
BST |
3053 |
214.90 |
CHIX |
1596941 |
|
15 July 2022 |
08:59:02 |
BST |
10471 |
216.10 |
CHIX |
1608629 |
|
15 July 2022 |
09:01:10 |
BST |
9785 |
215.80 |
CHIX |
1613066 |
|
15 July 2022 |
09:04:34 |
BST |
10478 |
215.70 |
CHIX |
1617343 |
|
15 July 2022 |
09:10:38 |
BST |
9376 |
216.40 |
CHIX |
1627647 |
|
15 July 2022 |
09:10:38 |
BST |
142 |
216.40 |
CHIX |
1627641 |
|
15 July 2022 |
09:58:13 |
BST |
6193 |
215.70 |
CHIX |
1688021 |
|
15 July 2022 |
09:58:13 |
BST |
4837 |
215.70 |
CHIX |
1688025 |
|
15 July 2022 |
10:04:30 |
BST |
99 |
215.30 |
CHIX |
1697079 |
|
15 July 2022 |
10:04:30 |
BST |
1672 |
215.30 |
CHIX |
1697075 |
|
15 July 2022 |
10:04:30 |
BST |
8130 |
215.30 |
CHIX |
1697071 |
|
15 July 2022 |
10:15:17 |
BST |
9928 |
216.60 |
CHIX |
1712134 |
|
15 July 2022 |
10:18:56 |
BST |
11603 |
216.10 |
CHIX |
1718621 |
|
15 July 2022 |
10:29:46 |
BST |
4402 |
215.80 |
CHIX |
1733281 |
|
15 July 2022 |
10:29:46 |
BST |
3419 |
215.80 |
CHIX |
1733277 |
|
15 July 2022 |
10:29:46 |
BST |
1814 |
215.80 |
CHIX |
1733271 |
|
15 July 2022 |
10:34:38 |
BST |
6086 |
215.90 |
CHIX |
1742576 |
|
15 July 2022 |
10:34:38 |
BST |
3950 |
215.90 |
CHIX |
1742580 |
|
15 July 2022 |
10:44:40 |
BST |
10135 |
215.70 |
CHIX |
1758082 |
|
15 July 2022 |
10:49:59 |
BST |
11020 |
215.10 |
CHIX |
1767183 |
|
15 July 2022 |
10:59:08 |
BST |
9995 |
213.80 |
CHIX |
1788305 |
|
15 July 2022 |
11:07:28 |
BST |
10899 |
213.50 |
CHIX |
1796096 |
|
15 July 2022 |
11:16:48 |
BST |
5509 |
213.80 |
CHIX |
1802211 |
|
15 July 2022 |
11:16:48 |
BST |
3801 |
213.80 |
CHIX |
1802207 |
|
15 July 2022 |
11:29:08 |
BST |
10683 |
214.60 |
CHIX |
1809558 |
|
15 July 2022 |
11:38:31 |
BST |
5588 |
214.40 |
CHIX |
1816052 |
|
15 July 2022 |
11:38:31 |
BST |
4908 |
214.40 |
CHIX |
1816050 |
|
15 July 2022 |
11:38:31 |
BST |
903 |
214.40 |
CHIX |
1816046 |
|
15 July 2022 |
11:48:08 |
BST |
9690 |
214.70 |
CHIX |
1822186 |
|
15 July 2022 |
12:00:01 |
BST |
970 |
214.80 |
CHIX |
1830297 |
|
15 July 2022 |
12:00:01 |
BST |
8722 |
214.80 |
CHIX |
1830295 |
|
15 July 2022 |
12:02:30 |
BST |
8602 |
215.00 |
CHIX |
1831837 |
|
15 July 2022 |
12:02:30 |
BST |
2647 |
215.00 |
CHIX |
1831833 |
|
15 July 2022 |
12:09:45 |
BST |
7638 |
215.00 |
CHIX |
1836115 |
|
15 July 2022 |
12:09:45 |
BST |
1421 |
215.00 |
CHIX |
1836113 |
|
15 July 2022 |
12:09:45 |
BST |
1191 |
215.00 |
CHIX |
1836109 |
|
15 July 2022 |
12:17:56 |
BST |
9963 |
214.90 |
CHIX |
1840982 |
|
15 July 2022 |
12:28:57 |
BST |
1722 |
215.30 |
CHIX |
1847535 |
|
15 July 2022 |
12:28:57 |
BST |
8362 |
215.30 |
CHIX |
1847531 |
|
15 July 2022 |
12:40:38 |
BST |
548 |
215.10 |
CHIX |
1855292 |
|
15 July 2022 |
12:40:38 |
BST |
1295 |
215.10 |
CHIX |
1855300 |
|
15 July 2022 |
12:40:38 |
BST |
9654 |
215.10 |
CHIX |
1855298 |
|
15 July 2022 |
12:48:26 |
BST |
9325 |
215.10 |
CHIX |
1860587 |
|
15 July 2022 |
12:55:25 |
BST |
9642 |
214.90 |
CHIX |
1864978 |
|
15 July 2022 |
13:05:41 |
BST |
11173 |
215.50 |
CHIX |
1871671 |
|
15 July 2022 |
13:12:49 |
BST |
5213 |
215.20 |
CHIX |
1876015 |
|
15 July 2022 |
13:12:49 |
BST |
4146 |
215.20 |
CHIX |
1876013 |
|
15 July 2022 |
13:19:04 |
BST |
1221 |
215.00 |
CHIX |
1880475 |
|
15 July 2022 |
13:19:44 |
BST |
9297 |
215.00 |
CHIX |
1880859 |
|
15 July 2022 |
13:30:02 |
BST |
5368 |
214.90 |
CHIX |
1889055 |
|
15 July 2022 |
13:30:02 |
BST |
4146 |
214.90 |
CHIX |
1889010 |
|
15 July 2022 |
13:33:06 |
BST |
11071 |
215.00 |
CHIX |
1894407 |
|
15 July 2022 |
13:41:26 |
BST |
10479 |
215.30 |
CHIX |
1902035 |
|
15 July 2022 |
13:49:03 |
BST |
5698 |
215.50 |
CHIX |
1909627 |
|
15 July 2022 |
13:49:03 |
BST |
4995 |
215.50 |
CHIX |
1909621 |
|
15 July 2022 |
13:55:00 |
BST |
3912 |
215.20 |
CHIX |
1915501 |
|
15 July 2022 |
13:55:00 |
BST |
6251 |
215.20 |
CHIX |
1915499 |
|
15 July 2022 |
14:07:10 |
BST |
7715 |
215.30 |
CHIX |
1928724 |
|
15 July 2022 |
14:07:10 |
BST |
3705 |
215.30 |
CHIX |
1928722 |
|
15 July 2022 |
14:08:34 |
BST |
7246 |
215.30 |
CHIX |
1930468 |
|
15 July 2022 |
14:08:34 |
BST |
4141 |
215.30 |
CHIX |
1930466 |
|
15 July 2022 |
14:17:21 |
BST |
2257 |
215.00 |
CHIX |
1938936 |
|
15 July 2022 |
14:17:21 |
BST |
7943 |
215.00 |
CHIX |
1938934 |
|
15 July 2022 |
14:17:21 |
BST |
1053 |
215.00 |
CHIX |
1938921 |
|
15 July 2022 |
14:23:37 |
BST |
5342 |
215.20 |
CHIX |
1944895 |
|
15 July 2022 |
14:23:37 |
BST |
6221 |
215.20 |
CHIX |
1944891 |
|
15 July 2022 |
14:30:23 |
BST |
2205 |
215.30 |
CHIX |
1955392 |
|
15 July 2022 |
14:30:23 |
BST |
852 |
215.30 |
CHIX |
1955400 |
|
15 July 2022 |
14:30:23 |
BST |
9800 |
215.40 |
CHIX |
1955373 |
|
15 July 2022 |
14:30:24 |
BST |
6749 |
215.30 |
CHIX |
1955419 |
|
15 July 2022 |
14:33:08 |
BST |
5566 |
215.70 |
CHIX |
1961714 |
|
15 July 2022 |
14:33:08 |
BST |
989 |
215.70 |
CHIX |
1961712 |
|
15 July 2022 |
14:33:08 |
BST |
3800 |
215.70 |
CHIX |
1961710 |
|
15 July 2022 |
14:36:14 |
BST |
10993 |
215.80 |
CHIX |
1968741 |
|
15 July 2022 |
14:39:25 |
BST |
11515 |
215.20 |
CHIX |
1976055 |
|
15 July 2022 |
14:43:36 |
BST |
1088 |
215.00 |
CHIX |
1983689 |
|
15 July 2022 |
14:45:14 |
BST |
9715 |
215.20 |
CHIX |
1986604 |
|
15 July 2022 |
14:47:07 |
BST |
9580 |
215.00 |
CHIX |
1990045 |
|
15 July 2022 |
14:50:04 |
BST |
9530 |
215.20 |
CHIX |
1994738 |
|
15 July 2022 |
14:54:55 |
BST |
64 |
215.20 |
CHIX |
2004722 |
|
15 July 2022 |
14:54:55 |
BST |
9733 |
215.20 |
CHIX |
2004720 |
|
15 July 2022 |
14:58:28 |
BST |
1159 |
215.30 |
CHIX |
2012735 |
|
15 July 2022 |
14:59:31 |
BST |
1457 |
215.30 |
CHIX |
2015880 |
|
15 July 2022 |
15:00:13 |
BST |
9724 |
215.60 |
CHIX |
2021344 |
|
15 July 2022 |
15:01:46 |
BST |
11356 |
215.80 |
CHIX |
2025498 |
|
15 July 2022 |
15:06:38 |
BST |
4520 |
215.90 |
CHIX |
2035268 |
|
15 July 2022 |
15:06:38 |
BST |
6185 |
215.90 |
CHIX |
2035266 |
|
15 July 2022 |
15:10:40 |
BST |
9364 |
216.30 |
CHIX |
2043619 |
|
15 July 2022 |
15:13:25 |
BST |
2970 |
216.70 |
CHIX |
2048509 |
|
15 July 2022 |
15:13:25 |
BST |
3227 |
216.70 |
CHIX |
2048507 |
|
15 July 2022 |
15:13:25 |
BST |
2300 |
216.70 |
CHIX |
2048503 |
|
15 July 2022 |
15:21:31 |
BST |
10843 |
216.60 |
CHIX |
2062952 |
|
15 July 2022 |
15:31:13 |
BST |
7804 |
217.30 |
CHIX |
2082360 |
|
15 July 2022 |
15:31:13 |
BST |
1812 |
217.30 |
CHIX |
2082358 |
|
15 July 2022 |
15:31:13 |
BST |
180 |
217.30 |
CHIX |
2082354 |
|
15 July 2022 |
15:38:29 |
BST |
7985 |
217.50 |
CHIX |
2096155 |
|
15 July 2022 |
15:38:29 |
BST |
33 |
217.50 |
CHIX |
2096149 |
|
15 July 2022 |
15:38:29 |
BST |
2256 |
217.50 |
CHIX |
2096143 |
|
15 July 2022 |
15:48:19 |
BST |
9332 |
216.60 |
CHIX |
2112209 |
|
15 July 2022 |
15:55:36 |
BST |
9754 |
216.80 |
CHIX |
2123149 |
|
15 July 2022 |
08:00:12 |
BST |
2000 |
211.60 |
LSE |
1499139 |
|
15 July 2022 |
08:00:12 |
BST |
4371 |
211.50 |
LSE |
1499137 |
|
15 July 2022 |
08:00:12 |
BST |
378 |
211.50 |
LSE |
1499135 |
|
15 July 2022 |
08:00:12 |
BST |
2943 |
211.50 |
LSE |
1499133 |
|
15 July 2022 |
08:01:16 |
BST |
7205 |
211.50 |
LSE |
1502467 |
|
15 July 2022 |
08:01:41 |
BST |
7749 |
211.30 |
LSE |
1503240 |
|
15 July 2022 |
08:03:11 |
BST |
6714 |
211.80 |
LSE |
1505833 |
|
15 July 2022 |
08:03:39 |
BST |
9350 |
211.80 |
LSE |
1506728 |
|
15 July 2022 |
08:04:39 |
BST |
2000 |
211.80 |
LSE |
1508621 |
|
15 July 2022 |
08:04:39 |
BST |
4988 |
211.80 |
LSE |
1508619 |
|
15 July 2022 |
08:04:39 |
BST |
9000 |
211.80 |
LSE |
1508617 |
|
15 July 2022 |
08:05:18 |
BST |
1339 |
211.80 |
LSE |
1509817 |
|
15 July 2022 |
08:05:18 |
BST |
1975 |
211.80 |
LSE |
1509814 |
|
15 July 2022 |
08:05:18 |
BST |
2000 |
211.80 |
LSE |
1509812 |
|
15 July 2022 |
08:05:18 |
BST |
1071 |
211.80 |
LSE |
1509810 |
|
15 July 2022 |
08:05:18 |
BST |
1674 |
211.70 |
LSE |
1509798 |
|
15 July 2022 |
08:05:18 |
BST |
6134 |
211.70 |
LSE |
1509802 |
|
15 July 2022 |
08:05:18 |
BST |
6370 |
211.70 |
LSE |
1509804 |
|
15 July 2022 |
08:05:28 |
BST |
5839 |
211.60 |
LSE |
1510086 |
|
15 July 2022 |
08:05:28 |
BST |
1321 |
211.60 |
LSE |
1510082 |
|
15 July 2022 |
08:05:53 |
BST |
2415 |
211.50 |
LSE |
1510809 |
|
15 July 2022 |
08:05:53 |
BST |
2000 |
211.50 |
LSE |
1510807 |
|
15 July 2022 |
08:05:53 |
BST |
1191 |
211.50 |
LSE |
1510811 |
|
15 July 2022 |
08:05:53 |
BST |
1564 |
211.50 |
LSE |
1510805 |
|
15 July 2022 |
08:05:53 |
BST |
6838 |
211.50 |
LSE |
1510801 |
|
15 July 2022 |
08:07:43 |
BST |
1086 |
211.20 |
LSE |
1514387 |
|
15 July 2022 |
08:07:43 |
BST |
2007 |
211.20 |
LSE |
1514385 |
|
15 July 2022 |
08:07:43 |
BST |
2540 |
211.20 |
LSE |
1514383 |
|
15 July 2022 |
08:07:43 |
BST |
2000 |
211.20 |
LSE |
1514381 |
|
15 July 2022 |
08:07:43 |
BST |
7194 |
211.20 |
LSE |
1514379 |
|
15 July 2022 |
08:10:40 |
BST |
7253 |
212.30 |
LSE |
1520152 |
|
15 July 2022 |
08:10:40 |
BST |
807 |
212.30 |
LSE |
1520150 |
|
15 July 2022 |
08:10:40 |
BST |
5636 |
212.30 |
LSE |
1520148 |
|
15 July 2022 |
08:10:40 |
BST |
8106 |
212.30 |
LSE |
1520146 |
|
15 July 2022 |
08:10:40 |
BST |
2200 |
212.30 |
LSE |
1520144 |
|
15 July 2022 |
08:10:40 |
BST |
8558 |
212.30 |
LSE |
1520133 |
|
15 July 2022 |
08:10:40 |
BST |
6487 |
212.30 |
LSE |
1520131 |
|
15 July 2022 |
08:12:10 |
BST |
4577 |
212.10 |
LSE |
1522997 |
|
15 July 2022 |
08:12:10 |
BST |
2000 |
212.10 |
LSE |
1522995 |
|
15 July 2022 |
08:12:10 |
BST |
7714 |
212.10 |
LSE |
1522993 |
|
15 July 2022 |
08:12:26 |
BST |
6509 |
212.00 |
LSE |
1523415 |
|
15 July 2022 |
08:13:28 |
BST |
6455 |
211.50 |
LSE |
1525712 |
|
15 July 2022 |
08:16:29 |
BST |
2000 |
212.60 |
LSE |
1531168 |
|
15 July 2022 |
08:16:29 |
BST |
5355 |
212.60 |
LSE |
1531170 |
|
15 July 2022 |
08:17:11 |
BST |
7401 |
212.80 |
LSE |
1532437 |
|
15 July 2022 |
08:17:35 |
BST |
7019 |
212.70 |
LSE |
1533344 |
|
15 July 2022 |
08:17:35 |
BST |
846 |
212.70 |
LSE |
1533342 |
|
15 July 2022 |
08:17:35 |
BST |
6564 |
212.80 |
LSE |
1533340 |
|
15 July 2022 |
08:17:35 |
BST |
4747 |
212.80 |
LSE |
1533338 |
|
15 July 2022 |
08:17:35 |
BST |
3018 |
212.80 |
LSE |
1533336 |
|
15 July 2022 |
08:20:07 |
BST |
7328 |
213.30 |
LSE |
1537884 |
|
15 July 2022 |
08:20:07 |
BST |
7248 |
213.30 |
LSE |
1537882 |
|
15 July 2022 |
08:20:36 |
BST |
8492 |
213.10 |
LSE |
1538851 |
|
15 July 2022 |
08:21:18 |
BST |
4049 |
213.00 |
LSE |
1539969 |
|
15 July 2022 |
08:21:18 |
BST |
2423 |
213.00 |
LSE |
1539967 |
|
15 July 2022 |
08:22:11 |
BST |
6489 |
213.10 |
LSE |
1541582 |
|
15 July 2022 |
08:23:19 |
BST |
100 |
213.30 |
LSE |
1543471 |
|
15 July 2022 |
08:24:17 |
BST |
4846 |
213.60 |
LSE |
1545036 |
|
15 July 2022 |
08:24:17 |
BST |
1387 |
213.60 |
LSE |
1545038 |
|
15 July 2022 |
08:24:17 |
BST |
4039 |
213.60 |
LSE |
1545034 |
|
15 July 2022 |
08:24:17 |
BST |
3854 |
213.60 |
LSE |
1545032 |
|
15 July 2022 |
08:24:17 |
BST |
5031 |
213.60 |
LSE |
1545029 |
|
15 July 2022 |
08:24:17 |
BST |
2100 |
213.50 |
LSE |
1545027 |
|
15 July 2022 |
08:24:17 |
BST |
7436 |
213.60 |
LSE |
1545025 |
|
15 July 2022 |
08:27:22 |
BST |
7022 |
213.60 |
LSE |
1549894 |
|
15 July 2022 |
08:27:28 |
BST |
10371 |
213.40 |
LSE |
1550054 |
|
15 July 2022 |
08:27:42 |
BST |
6736 |
213.30 |
LSE |
1550424 |
|
15 July 2022 |
08:27:42 |
BST |
696 |
213.30 |
LSE |
1550422 |
|
15 July 2022 |
08:28:03 |
BST |
7015 |
213.30 |
LSE |
1550958 |
|
15 July 2022 |
08:30:11 |
BST |
3025 |
213.80 |
LSE |
1555381 |
|
15 July 2022 |
08:30:11 |
BST |
2504 |
213.80 |
LSE |
1555379 |
|
15 July 2022 |
08:31:02 |
BST |
3589 |
213.80 |
LSE |
1557451 |
|
15 July 2022 |
08:31:02 |
BST |
3144 |
213.80 |
LSE |
1557448 |
|
15 July 2022 |
08:31:02 |
BST |
6520 |
213.80 |
LSE |
1557446 |
|
15 July 2022 |
08:31:02 |
BST |
1026 |
213.80 |
LSE |
1557444 |
|
15 July 2022 |
08:31:02 |
BST |
1159 |
213.80 |
LSE |
1557442 |
|
15 July 2022 |
08:31:02 |
BST |
7631 |
213.80 |
LSE |
1557434 |
|
15 July 2022 |
08:31:07 |
BST |
7376 |
213.70 |
LSE |
1557744 |
|
15 July 2022 |
08:31:54 |
BST |
6638 |
213.40 |
LSE |
1558966 |
|
15 July 2022 |
08:33:05 |
BST |
6523 |
213.30 |
LSE |
1561435 |
|
15 July 2022 |
08:36:08 |
BST |
4252 |
214.00 |
LSE |
1567212 |
|
15 July 2022 |
08:36:08 |
BST |
2000 |
214.00 |
LSE |
1567210 |
|
15 July 2022 |
08:36:08 |
BST |
1800 |
214.00 |
LSE |
1567208 |
|
15 July 2022 |
08:36:08 |
BST |
6757 |
214.00 |
LSE |
1567206 |
|
15 July 2022 |
08:36:15 |
BST |
2435 |
213.90 |
LSE |
1567408 |
|
15 July 2022 |
08:38:13 |
BST |
7342 |
214.30 |
LSE |
1571012 |
|
15 July 2022 |
08:38:13 |
BST |
6251 |
214.30 |
LSE |
1571010 |
|
15 July 2022 |
08:38:13 |
BST |
1222 |
214.30 |
LSE |
1571008 |
|
15 July 2022 |
08:38:16 |
BST |
954 |
214.20 |
LSE |
1571152 |
|
15 July 2022 |
08:38:16 |
BST |
3247 |
214.20 |
LSE |
1571156 |
|
15 July 2022 |
08:38:16 |
BST |
2689 |
214.20 |
LSE |
1571154 |
|
15 July 2022 |
08:40:03 |
BST |
5895 |
214.40 |
LSE |
1574747 |
|
15 July 2022 |
08:40:03 |
BST |
931 |
214.40 |
LSE |
1574749 |
|
15 July 2022 |
08:40:03 |
BST |
7465 |
214.40 |
LSE |
1574743 |
|
15 July 2022 |
08:43:09 |
BST |
6940 |
214.80 |
LSE |
1579719 |
|
15 July 2022 |
08:44:03 |
BST |
6062 |
214.70 |
LSE |
1581457 |
|
15 July 2022 |
08:44:03 |
BST |
1356 |
214.70 |
LSE |
1581455 |
|
15 July 2022 |
08:47:21 |
BST |
1800 |
215.00 |
LSE |
1587937 |
|
15 July 2022 |
08:47:21 |
BST |
8426 |
215.00 |
LSE |
1587935 |
|
15 July 2022 |
08:47:21 |
BST |
7466 |
215.00 |
LSE |
1587933 |
|
15 July 2022 |
08:48:34 |
BST |
5339 |
214.90 |
LSE |
1590603 |
|
15 July 2022 |
08:48:34 |
BST |
1823 |
214.90 |
LSE |
1590601 |
|
15 July 2022 |
08:50:57 |
BST |
888 |
214.80 |
LSE |
1594854 |
|
15 July 2022 |
08:50:57 |
BST |
8420 |
214.80 |
LSE |
1594852 |
|
15 July 2022 |
08:52:01 |
BST |
6411 |
215.00 |
LSE |
1596459 |
|
15 July 2022 |
08:52:16 |
BST |
2051 |
214.90 |
LSE |
1596953 |
|
15 July 2022 |
08:52:16 |
BST |
1703 |
214.90 |
LSE |
1596951 |
|
15 July 2022 |
08:52:16 |
BST |
2491 |
214.90 |
LSE |
1596949 |
|
15 July 2022 |
08:52:16 |
BST |
3835 |
214.90 |
LSE |
1596947 |
|
15 July 2022 |
08:52:16 |
BST |
2944 |
214.90 |
LSE |
1596955 |
|
15 July 2022 |
08:54:35 |
BST |
6793 |
215.20 |
LSE |
1600990 |
|
15 July 2022 |
08:56:03 |
BST |
8784 |
215.50 |
LSE |
1603506 |
|
15 July 2022 |
08:56:03 |
BST |
362 |
215.50 |
LSE |
1603504 |
|
15 July 2022 |
08:57:03 |
BST |
7789 |
215.50 |
LSE |
1605574 |
|
15 July 2022 |
08:59:02 |
BST |
7293 |
215.90 |
LSE |
1608657 |
|
15 July 2022 |
08:59:02 |
BST |
6193 |
216.00 |
LSE |
1608645 |
|
15 July 2022 |
08:59:02 |
BST |
1817 |
216.00 |
LSE |
1608643 |
|
15 July 2022 |
08:59:02 |
BST |
1412 |
216.00 |
LSE |
1608641 |
|
15 July 2022 |
08:59:02 |
BST |
785 |
216.00 |
LSE |
1608639 |
|
15 July 2022 |
08:59:02 |
BST |
9844 |
216.10 |
LSE |
1608637 |
|
15 July 2022 |
08:59:02 |
BST |
6026 |
216.10 |
LSE |
1608635 |
|
15 July 2022 |
08:59:02 |
BST |
1394 |
216.10 |
LSE |
1608633 |
|
15 July 2022 |
08:59:08 |
BST |
6245 |
215.80 |
LSE |
1608817 |
|
15 July 2022 |
09:01:10 |
BST |
267 |
215.80 |
LSE |
1613080 |
|
15 July 2022 |
09:01:10 |
BST |
1625 |
215.80 |
LSE |
1613078 |
|
15 July 2022 |
09:01:10 |
BST |
1820 |
215.80 |
LSE |
1613072 |
|
15 July 2022 |
09:01:10 |
BST |
1500 |
215.80 |
LSE |
1613076 |
|
15 July 2022 |
09:01:10 |
BST |
2000 |
215.80 |
LSE |
1613074 |
|
15 July 2022 |
09:01:10 |
BST |
5334 |
215.80 |
LSE |
1613070 |
|
15 July 2022 |
09:01:10 |
BST |
1780 |
215.80 |
LSE |
1613064 |
|
15 July 2022 |
09:04:19 |
BST |
7130 |
215.80 |
LSE |
1616984 |
|
15 July 2022 |
09:04:24 |
BST |
7825 |
215.70 |
LSE |
1617096 |
|
15 July 2022 |
09:07:43 |
BST |
3084 |
216.10 |
LSE |
1621533 |
|
15 July 2022 |
09:07:43 |
BST |
4795 |
216.10 |
LSE |
1621531 |
|
15 July 2022 |
09:07:43 |
BST |
9604 |
216.10 |
LSE |
1621514 |
|
15 July 2022 |
09:07:43 |
BST |
7414 |
216.10 |
LSE |
1621512 |
|
15 July 2022 |
09:10:38 |
BST |
1051 |
216.40 |
LSE |
1627657 |
|
15 July 2022 |
09:10:38 |
BST |
1613 |
216.40 |
LSE |
1627655 |
|
15 July 2022 |
09:10:38 |
BST |
1700 |
216.40 |
LSE |
1627653 |
|
15 July 2022 |
09:10:38 |
BST |
2000 |
216.40 |
LSE |
1627651 |
|
15 July 2022 |
09:10:38 |
BST |
7397 |
216.40 |
LSE |
1627649 |
|
15 July 2022 |
09:10:38 |
BST |
152 |
216.40 |
LSE |
1627643 |
|
15 July 2022 |
09:12:16 |
BST |
7290 |
216.70 |
LSE |
1630075 |
|
15 July 2022 |
09:12:16 |
BST |
209 |
216.70 |
LSE |
1630071 |
|
15 July 2022 |
09:12:30 |
BST |
4428 |
216.50 |
LSE |
1630339 |
|
15 July 2022 |
09:12:30 |
BST |
2200 |
216.50 |
LSE |
1630337 |
|
15 July 2022 |
09:12:30 |
BST |
7848 |
216.50 |
LSE |
1630335 |
|
15 July 2022 |
09:59:02 |
BST |
6086 |
215.70 |
LSE |
1689018 |
|
15 July 2022 |
09:59:02 |
BST |
1433 |
215.70 |
LSE |
1689016 |
|
15 July 2022 |
10:00:02 |
BST |
918 |
215.70 |
LSE |
1690525 |
|
15 July 2022 |
10:00:02 |
BST |
1632 |
215.70 |
LSE |
1690523 |
|
15 July 2022 |
10:00:02 |
BST |
3000 |
215.70 |
LSE |
1690521 |
|
15 July 2022 |
10:00:02 |
BST |
2954 |
215.70 |
LSE |
1690519 |
|
15 July 2022 |
10:00:19 |
BST |
2306 |
215.60 |
LSE |
1691225 |
|
15 July 2022 |
10:00:19 |
BST |
2120 |
215.60 |
LSE |
1691219 |
|
15 July 2022 |
10:00:19 |
BST |
4822 |
215.60 |
LSE |
1691223 |
|
15 July 2022 |
10:00:19 |
BST |
312 |
215.60 |
LSE |
1691221 |
|
15 July 2022 |
10:00:19 |
BST |
3997 |
215.60 |
LSE |
1691217 |
|
15 July 2022 |
10:00:19 |
BST |
2307 |
215.60 |
LSE |
1691215 |
|
15 July 2022 |
10:00:42 |
BST |
6339 |
215.50 |
LSE |
1691709 |
|
15 July 2022 |
10:04:30 |
BST |
6323 |
215.30 |
LSE |
1697081 |
|
15 July 2022 |
10:09:23 |
BST |
10780 |
216.10 |
LSE |
1704432 |
|
15 July 2022 |
10:09:23 |
BST |
6708 |
216.20 |
LSE |
1704430 |
|
15 July 2022 |
10:15:17 |
BST |
4025 |
216.50 |
LSE |
1712144 |
|
15 July 2022 |
10:15:17 |
BST |
2000 |
216.50 |
LSE |
1712142 |
|
15 July 2022 |
10:15:17 |
BST |
1126 |
216.40 |
LSE |
1712140 |
|
15 July 2022 |
10:15:17 |
BST |
16927 |
216.40 |
LSE |
1712138 |
|
15 July 2022 |
10:15:17 |
BST |
18400 |
216.40 |
LSE |
1712136 |
|
15 July 2022 |
10:15:22 |
BST |
6805 |
216.40 |
LSE |
1712510 |
|
15 July 2022 |
10:15:22 |
BST |
38583 |
216.40 |
LSE |
1712506 |
|
15 July 2022 |
10:15:22 |
BST |
15719 |
216.40 |
LSE |
1712504 |
|
15 July 2022 |
10:15:22 |
BST |
4025 |
216.40 |
LSE |
1712502 |
|
15 July 2022 |
10:15:22 |
BST |
1314 |
216.40 |
LSE |
1712500 |
|
15 July 2022 |
10:15:22 |
BST |
1360 |
216.40 |
LSE |
1712498 |
|
15 July 2022 |
10:15:22 |
BST |
9583 |
216.40 |
LSE |
1712508 |
|
15 July 2022 |
10:15:22 |
BST |
1336 |
216.40 |
LSE |
1712496 |
|
15 July 2022 |
10:15:22 |
BST |
2318 |
216.40 |
LSE |
1712494 |
|
15 July 2022 |
10:15:22 |
BST |
2041 |
216.40 |
LSE |
1712492 |
|
15 July 2022 |
10:15:22 |
BST |
1444 |
216.40 |
LSE |
1712490 |
|
15 July 2022 |
10:15:22 |
BST |
3700 |
216.40 |
LSE |
1712488 |
|
15 July 2022 |
10:15:22 |
BST |
2040 |
216.40 |
LSE |
1712486 |
|
15 July 2022 |
10:15:22 |
BST |
8686 |
216.40 |
LSE |
1712482 |
|
15 July 2022 |
10:15:22 |
BST |
132788 |
216.40 |
LSE |
1712480 |
|
15 July 2022 |
10:15:22 |
BST |
27455 |
216.40 |
LSE |
1712484 |
|
15 July 2022 |
10:15:27 |
BST |
2318 |
216.40 |
LSE |
1712854 |
|
15 July 2022 |
10:15:27 |
BST |
1354 |
216.40 |
LSE |
1712852 |
|
15 July 2022 |
10:15:27 |
BST |
988 |
216.40 |
LSE |
1712850 |
|
15 July 2022 |
10:15:27 |
BST |
3800 |
216.40 |
LSE |
1712848 |
|
15 July 2022 |
10:15:27 |
BST |
7589 |
216.30 |
LSE |
1712846 |
|
15 July 2022 |
10:15:27 |
BST |
45 |
216.40 |
LSE |
1712842 |
|
15 July 2022 |
10:15:27 |
BST |
17008 |
216.40 |
LSE |
1712844 |
|
15 July 2022 |
10:15:28 |
BST |
7917 |
216.20 |
LSE |
1712954 |
|
15 July 2022 |
10:16:43 |
BST |
1660 |
216.30 |
LSE |
1714934 |
|
15 July 2022 |
10:16:43 |
BST |
2000 |
216.30 |
LSE |
1714932 |
|
15 July 2022 |
10:16:43 |
BST |
1404 |
216.30 |
LSE |
1714930 |
|
15 July 2022 |
10:16:43 |
BST |
2097 |
216.30 |
LSE |
1714928 |
|
15 July 2022 |
10:16:43 |
BST |
7205 |
216.30 |
LSE |
1714922 |
|
15 July 2022 |
10:18:56 |
BST |
2401 |
216.10 |
LSE |
1718629 |
|
15 July 2022 |
10:18:56 |
BST |
1045 |
216.10 |
LSE |
1718627 |
|
15 July 2022 |
10:18:56 |
BST |
2828 |
216.10 |
LSE |
1718625 |
|
15 July 2022 |
10:18:56 |
BST |
7498 |
216.10 |
LSE |
1718623 |
|
15 July 2022 |
10:20:50 |
BST |
7617 |
216.20 |
LSE |
1721474 |
|
15 July 2022 |
10:20:50 |
BST |
7100 |
216.20 |
LSE |
1721472 |
|
15 July 2022 |
10:23:36 |
BST |
6789 |
215.70 |
LSE |
1725376 |
|
15 July 2022 |
10:29:46 |
BST |
5049 |
215.80 |
LSE |
1733308 |
|
15 July 2022 |
10:29:46 |
BST |
1301 |
215.80 |
LSE |
1733306 |
|
15 July 2022 |
10:29:46 |
BST |
934 |
215.80 |
LSE |
1733304 |
|
15 July 2022 |
10:29:46 |
BST |
1553 |
215.80 |
LSE |
1733287 |
|
15 July 2022 |
10:29:46 |
BST |
4891 |
215.80 |
LSE |
1733285 |
|
15 July 2022 |
10:29:46 |
BST |
7430 |
215.80 |
LSE |
1733289 |
|
15 July 2022 |
10:31:41 |
BST |
6017 |
215.80 |
LSE |
1737918 |
|
15 July 2022 |
10:31:41 |
BST |
575 |
215.80 |
LSE |
1737916 |
|
15 July 2022 |
10:32:50 |
BST |
7515 |
215.80 |
LSE |
1739722 |
|
15 July 2022 |
10:32:50 |
BST |
6530 |
215.80 |
LSE |
1739717 |
|
15 July 2022 |
10:34:38 |
BST |
6270 |
215.90 |
LSE |
1742584 |
|
15 July 2022 |
10:37:51 |
BST |
6700 |
215.80 |
LSE |
1748314 |
|
15 July 2022 |
10:38:21 |
BST |
6544 |
215.70 |
LSE |
1748962 |
|
15 July 2022 |
10:38:51 |
BST |
7412 |
215.60 |
LSE |
1749823 |
|
15 July 2022 |
10:44:40 |
BST |
7411 |
215.60 |
LSE |
1758090 |
|
15 July 2022 |
10:44:40 |
BST |
7445 |
215.70 |
LSE |
1758088 |
|
15 July 2022 |
10:45:30 |
BST |
7288 |
215.50 |
LSE |
1759671 |
|
15 July 2022 |
10:46:11 |
BST |
7301 |
215.30 |
LSE |
1760662 |
|
15 July 2022 |
10:48:28 |
BST |
2933 |
215.30 |
LSE |
1764600 |
|
15 July 2022 |
10:48:28 |
BST |
4084 |
215.30 |
LSE |
1764598 |
|
15 July 2022 |
10:49:59 |
BST |
6262 |
215.10 |
LSE |
1767181 |
|
15 July 2022 |
10:51:29 |
BST |
1223 |
214.50 |
LSE |
1771146 |
|
15 July 2022 |
10:51:39 |
BST |
2668 |
214.50 |
LSE |
1771573 |
|
15 July 2022 |
10:51:59 |
BST |
1334 |
214.50 |
LSE |
1772320 |
|
15 July 2022 |
10:51:59 |
BST |
85 |
214.50 |
LSE |
1772317 |
|
15 July 2022 |
10:52:24 |
BST |
463 |
214.50 |
LSE |
1773315 |
|
15 July 2022 |
10:52:29 |
BST |
975 |
214.50 |
LSE |
1773454 |
|
15 July 2022 |
10:53:29 |
BST |
2635 |
214.30 |
LSE |
1775702 |
|
15 July 2022 |
10:53:29 |
BST |
57 |
214.30 |
LSE |
1775699 |
|
15 July 2022 |
10:53:38 |
BST |
4318 |
214.30 |
LSE |
1776085 |
|
15 July 2022 |
10:53:44 |
BST |
587 |
214.30 |
LSE |
1776338 |
|
15 July 2022 |
10:53:44 |
BST |
2 |
214.30 |
LSE |
1776328 |
|
15 July 2022 |
10:56:14 |
BST |
2635 |
214.30 |
LSE |
1781531 |
|
15 July 2022 |
10:56:14 |
BST |
1334 |
214.30 |
LSE |
1781524 |
|
15 July 2022 |
10:56:14 |
BST |
1334 |
214.30 |
LSE |
1781521 |
|
15 July 2022 |
10:56:14 |
BST |
1311 |
214.30 |
LSE |
1781518 |
|
15 July 2022 |
10:56:17 |
BST |
335 |
214.30 |
LSE |
1781680 |
|
15 July 2022 |
10:57:44 |
BST |
2635 |
214.20 |
LSE |
1785360 |
|
15 July 2022 |
10:57:44 |
BST |
1334 |
214.20 |
LSE |
1785349 |
|
15 July 2022 |
10:57:44 |
BST |
621 |
214.20 |
LSE |
1785341 |
|
15 July 2022 |
10:57:54 |
BST |
2223 |
214.20 |
LSE |
1785876 |
|
15 July 2022 |
11:00:55 |
BST |
7497 |
214.00 |
LSE |
1791063 |
|
15 July 2022 |
11:03:35 |
BST |
6987 |
213.70 |
LSE |
1793571 |
|
15 July 2022 |
11:03:35 |
BST |
7044 |
213.70 |
LSE |
1793569 |
|
15 July 2022 |
11:05:30 |
BST |
6549 |
213.50 |
LSE |
1794806 |
|
15 July 2022 |
11:07:28 |
BST |
3283 |
213.50 |
LSE |
1796102 |
|
15 July 2022 |
11:07:28 |
BST |
4071 |
213.50 |
LSE |
1796100 |
|
15 July 2022 |
11:12:09 |
BST |
2387 |
213.70 |
LSE |
1799080 |
|
15 July 2022 |
11:12:09 |
BST |
4285 |
213.70 |
LSE |
1799078 |
|
15 July 2022 |
11:15:17 |
BST |
9137 |
213.90 |
LSE |
1801151 |
|
15 July 2022 |
11:16:48 |
BST |
7808 |
213.70 |
LSE |
1802221 |
|
15 July 2022 |
11:16:48 |
BST |
8828 |
213.80 |
LSE |
1802213 |
|
15 July 2022 |
11:17:35 |
BST |
7231 |
213.80 |
LSE |
1802695 |
|
15 July 2022 |
11:22:46 |
BST |
160 |
214.30 |
LSE |
1805916 |
|
15 July 2022 |
11:22:46 |
BST |
198 |
214.30 |
LSE |
1805914 |
|
15 July 2022 |
11:22:46 |
BST |
111 |
214.30 |
LSE |
1805912 |
|
15 July 2022 |
11:24:06 |
BST |
1344 |
214.30 |
LSE |
1806901 |
|
15 July 2022 |
11:24:06 |
BST |
1301 |
214.30 |
LSE |
1806899 |
|
15 July 2022 |
11:24:06 |
BST |
1547 |
214.30 |
LSE |
1806897 |
|
15 July 2022 |
11:26:27 |
BST |
6771 |
214.50 |
LSE |
1808109 |
|
15 July 2022 |
11:29:08 |
BST |
7093 |
214.60 |
LSE |
1809564 |
|
15 July 2022 |
11:29:08 |
BST |
7153 |
214.60 |
LSE |
1809562 |
|
15 July 2022 |
11:29:09 |
BST |
8943 |
214.50 |
LSE |
1809576 |
|
15 July 2022 |
11:30:03 |
BST |
7617 |
214.40 |
LSE |
1810177 |
|
15 July 2022 |
11:32:53 |
BST |
6816 |
214.30 |
LSE |
1812196 |
|
15 July 2022 |
11:32:53 |
BST |
7400 |
214.30 |
LSE |
1812194 |
|
15 July 2022 |
11:38:31 |
BST |
1976 |
214.40 |
LSE |
1816056 |
|
15 July 2022 |
11:38:31 |
BST |
4965 |
214.40 |
LSE |
1816054 |
|
15 July 2022 |
11:38:33 |
BST |
6792 |
214.30 |
LSE |
1816077 |
|
15 July 2022 |
11:40:37 |
BST |
7358 |
214.40 |
LSE |
1817409 |
|
15 July 2022 |
11:44:10 |
BST |
7170 |
214.40 |
LSE |
1819431 |
|
15 July 2022 |
11:46:49 |
BST |
1328 |
214.70 |
LSE |
1821031 |
|
15 July 2022 |
11:48:08 |
BST |
7650 |
214.70 |
LSE |
1822188 |
|
15 July 2022 |
11:50:13 |
BST |
5360 |
214.60 |
LSE |
1823692 |
|
15 July 2022 |
11:50:13 |
BST |
2161 |
214.60 |
LSE |
1823690 |
|
15 July 2022 |
11:52:15 |
BST |
507 |
214.70 |
LSE |
1824878 |
|
15 July 2022 |
11:52:20 |
BST |
1417 |
214.70 |
LSE |
1824954 |
|
15 July 2022 |
11:52:22 |
BST |
1417 |
214.70 |
LSE |
1824997 |
|
15 July 2022 |
11:53:16 |
BST |
44 |
214.70 |
LSE |
1825586 |
|
15 July 2022 |
11:53:16 |
BST |
1092 |
214.70 |
LSE |
1825584 |
|
15 July 2022 |
11:55:47 |
BST |
44 |
214.90 |
LSE |
1827355 |
|
15 July 2022 |
11:55:47 |
BST |
147 |
214.90 |
LSE |
1827353 |
|
15 July 2022 |
11:55:47 |
BST |
408 |
214.90 |
LSE |
1827351 |
|
15 July 2022 |
11:55:47 |
BST |
1106 |
214.90 |
LSE |
1827349 |
|
15 July 2022 |
11:55:47 |
BST |
1404 |
214.90 |
LSE |
1827347 |
|
15 July 2022 |
11:55:47 |
BST |
360 |
214.90 |
LSE |
1827345 |
|
15 July 2022 |
11:56:47 |
BST |
5218 |
214.90 |
LSE |
1827879 |
|
15 July 2022 |
11:56:47 |
BST |
1159 |
214.90 |
LSE |
1827877 |
|
15 July 2022 |
11:57:47 |
BST |
7033 |
214.90 |
LSE |
1828817 |
|
15 July 2022 |
11:58:47 |
BST |
1391 |
214.90 |
LSE |
1829413 |
|
15 July 2022 |
11:58:47 |
BST |
1793 |
214.90 |
LSE |
1829415 |
|
15 July 2022 |
11:58:47 |
BST |
1397 |
214.90 |
LSE |
1829417 |
|
15 July 2022 |
12:00:01 |
BST |
7073 |
214.80 |
LSE |
1830303 |
|
15 July 2022 |
12:00:01 |
BST |
3322 |
214.80 |
LSE |
1830299 |
|
15 July 2022 |
12:00:01 |
BST |
3315 |
214.80 |
LSE |
1830301 |
|
15 July 2022 |
12:03:46 |
BST |
8734 |
215.00 |
LSE |
1832337 |
|
15 July 2022 |
12:06:17 |
BST |
6979 |
215.00 |
LSE |
1834115 |
|
15 July 2022 |
12:06:17 |
BST |
559 |
215.00 |
LSE |
1834113 |
|
15 July 2022 |
12:06:17 |
BST |
6094 |
215.00 |
LSE |
1834111 |
|
15 July 2022 |
12:06:17 |
BST |
4097 |
215.00 |
LSE |
1834109 |
|
15 July 2022 |
12:06:30 |
BST |
9981 |
214.90 |
LSE |
1834244 |
|
15 July 2022 |
12:07:26 |
BST |
1000 |
214.80 |
LSE |
1834815 |
|
15 July 2022 |
12:09:45 |
BST |
6970 |
215.00 |
LSE |
1836123 |
|
15 July 2022 |
12:09:45 |
BST |
6646 |
215.00 |
LSE |
1836121 |
|
15 July 2022 |
12:09:45 |
BST |
1391 |
215.00 |
LSE |
1836119 |
|
15 July 2022 |
12:09:45 |
BST |
7562 |
215.00 |
LSE |
1836117 |
|
15 July 2022 |
12:17:40 |
BST |
7140 |
215.00 |
LSE |
1840875 |
|
15 July 2022 |
12:17:56 |
BST |
7030 |
214.90 |
LSE |
1840990 |
|
15 July 2022 |
12:17:56 |
BST |
6516 |
214.90 |
LSE |
1840988 |
|
15 July 2022 |
12:19:05 |
BST |
1814 |
214.80 |
LSE |
1841538 |
|
15 July 2022 |
12:19:05 |
BST |
1044 |
214.80 |
LSE |
1841536 |
|
15 July 2022 |
12:19:05 |
BST |
4307 |
214.80 |
LSE |
1841534 |
|
15 July 2022 |
12:24:44 |
BST |
1983 |
215.20 |
LSE |
1845052 |
|
15 July 2022 |
12:26:57 |
BST |
2360 |
215.20 |
LSE |
1846440 |
|
15 July 2022 |
12:28:57 |
BST |
1824 |
215.30 |
LSE |
1847543 |
|
15 July 2022 |
12:28:57 |
BST |
1500 |
215.30 |
LSE |
1847545 |
|
15 July 2022 |
12:28:57 |
BST |
4578 |
215.30 |
LSE |
1847547 |
|
15 July 2022 |
12:28:57 |
BST |
1417 |
215.30 |
LSE |
1847549 |
|
15 July 2022 |
12:28:57 |
BST |
783 |
215.30 |
LSE |
1847551 |
|
15 July 2022 |
12:28:57 |
BST |
8215 |
215.30 |
LSE |
1847541 |
|
15 July 2022 |
12:28:57 |
BST |
6706 |
215.30 |
LSE |
1847539 |
|
15 July 2022 |
12:29:26 |
BST |
3607 |
215.20 |
LSE |
1847939 |
|
15 July 2022 |
12:29:26 |
BST |
2660 |
215.20 |
LSE |
1847937 |
|
15 July 2022 |
12:30:09 |
BST |
6400 |
215.10 |
LSE |
1848433 |
|
15 July 2022 |
12:34:09 |
BST |
1022 |
215.20 |
LSE |
1850699 |
|
15 July 2022 |
12:34:09 |
BST |
4636 |
215.20 |
LSE |
1850697 |
|
15 July 2022 |
12:34:09 |
BST |
1320 |
215.20 |
LSE |
1850695 |
|
15 July 2022 |
12:35:28 |
BST |
7709 |
215.10 |
LSE |
1851453 |
|
15 July 2022 |
12:40:38 |
BST |
7243 |
215.10 |
LSE |
1855288 |
|
15 July 2022 |
12:44:37 |
BST |
2101 |
215.00 |
LSE |
1857866 |
|
15 July 2022 |
12:44:37 |
BST |
2318 |
215.00 |
LSE |
1857864 |
|
15 July 2022 |
12:44:37 |
BST |
1265 |
215.00 |
LSE |
1857862 |
|
15 July 2022 |
12:44:37 |
BST |
1301 |
215.00 |
LSE |
1857860 |
|
15 July 2022 |
12:44:37 |
BST |
1264 |
215.00 |
LSE |
1857858 |
|
15 July 2022 |
12:44:45 |
BST |
7435 |
214.80 |
LSE |
1857996 |
|
15 July 2022 |
12:44:45 |
BST |
7413 |
214.90 |
LSE |
1857989 |
|
15 July 2022 |
12:48:26 |
BST |
1037 |
215.10 |
LSE |
1860585 |
|
15 July 2022 |
12:48:26 |
BST |
5294 |
215.10 |
LSE |
1860589 |
|
15 July 2022 |
12:50:08 |
BST |
6876 |
215.00 |
LSE |
1861598 |
|
15 July 2022 |
12:53:45 |
BST |
7189 |
215.10 |
LSE |
1863872 |
|
15 July 2022 |
12:55:25 |
BST |
8283 |
214.90 |
LSE |
1864976 |
|
15 July 2022 |
12:57:13 |
BST |
1038 |
214.90 |
LSE |
1866157 |
|
15 July 2022 |
12:57:14 |
BST |
6203 |
214.90 |
LSE |
1866187 |
|
15 July 2022 |
12:57:58 |
BST |
6072 |
214.80 |
LSE |
1866858 |
|
15 July 2022 |
13:01:31 |
BST |
7235 |
215.30 |
LSE |
1869314 |
|
15 July 2022 |
13:01:31 |
BST |
1122 |
215.30 |
LSE |
1869308 |
|
15 July 2022 |
13:01:31 |
BST |
1141 |
215.30 |
LSE |
1869306 |
|
15 July 2022 |
13:01:31 |
BST |
2000 |
215.30 |
LSE |
1869310 |
|
15 July 2022 |
13:01:31 |
BST |
1629 |
215.30 |
LSE |
1869312 |
|
15 July 2022 |
13:03:30 |
BST |
200 |
215.50 |
LSE |
1870532 |
|
15 July 2022 |
13:05:41 |
BST |
6977 |
215.60 |
LSE |
1871669 |
|
15 July 2022 |
13:05:41 |
BST |
4572 |
215.60 |
LSE |
1871667 |
|
15 July 2022 |
13:05:41 |
BST |
1982 |
215.60 |
LSE |
1871665 |
|
15 July 2022 |
13:06:49 |
BST |
242 |
215.40 |
LSE |
1872239 |
|
15 July 2022 |
13:07:24 |
BST |
8249 |
215.40 |
LSE |
1872593 |
|
15 July 2022 |
13:07:43 |
BST |
7134 |
215.40 |
LSE |
1872829 |
|
15 July 2022 |
13:08:54 |
BST |
749 |
215.30 |
LSE |
1873426 |
|
15 July 2022 |
13:09:03 |
BST |
3050 |
215.30 |
LSE |
1873538 |
|
15 July 2022 |
13:09:03 |
BST |
1509 |
215.30 |
LSE |
1873536 |
|
15 July 2022 |
13:09:03 |
BST |
923 |
215.30 |
LSE |
1873534 |
|
15 July 2022 |
13:10:08 |
BST |
1000 |
215.20 |
LSE |
1874297 |
|
15 July 2022 |
13:10:08 |
BST |
48 |
215.20 |
LSE |
1874295 |
|
15 July 2022 |
13:10:23 |
BST |
7481 |
215.20 |
LSE |
1874468 |
|
15 July 2022 |
13:10:23 |
BST |
6216 |
215.20 |
LSE |
1874466 |
|
15 July 2022 |
13:12:49 |
BST |
6348 |
215.20 |
LSE |
1876017 |
|
15 July 2022 |
13:17:21 |
BST |
7151 |
215.30 |
LSE |
1878950 |
|
15 July 2022 |
13:17:39 |
BST |
6310 |
215.20 |
LSE |
1879187 |
|
15 July 2022 |
13:19:04 |
BST |
1274 |
215.10 |
LSE |
1880471 |
|
15 July 2022 |
13:19:04 |
BST |
6159 |
215.10 |
LSE |
1880469 |
|
15 July 2022 |
13:20:45 |
BST |
4650 |
214.80 |
LSE |
1881615 |
|
15 July 2022 |
13:20:45 |
BST |
1640 |
214.80 |
LSE |
1881613 |
|
15 July 2022 |
13:23:32 |
BST |
6600 |
215.10 |
LSE |
1883519 |
|
15 July 2022 |
13:23:32 |
BST |
1918 |
215.10 |
LSE |
1883517 |
|
15 July 2022 |
13:23:32 |
BST |
5190 |
215.10 |
LSE |
1883515 |
|
15 July 2022 |
13:26:39 |
BST |
7707 |
215.10 |
LSE |
1886143 |
|
15 July 2022 |
13:30:02 |
BST |
7506 |
214.90 |
LSE |
1889086 |
|
15 July 2022 |
13:30:02 |
BST |
2308 |
214.90 |
LSE |
1889057 |
|
15 July 2022 |
13:30:02 |
BST |
4720 |
214.90 |
LSE |
1889053 |
|
15 July 2022 |
13:30:02 |
BST |
6471 |
214.90 |
LSE |
1888984 |
|
15 July 2022 |
13:31:31 |
BST |
997 |
214.80 |
LSE |
1892725 |
|
15 July 2022 |
13:31:31 |
BST |
6725 |
214.80 |
LSE |
1892723 |
|
15 July 2022 |
13:34:27 |
BST |
1629 |
215.10 |
LSE |
1895461 |
|
15 July 2022 |
13:34:27 |
BST |
2000 |
215.10 |
LSE |
1895459 |
|
15 July 2022 |
13:34:45 |
BST |
6759 |
215.00 |
LSE |
1895660 |
|
15 July 2022 |
13:37:34 |
BST |
5786 |
215.20 |
LSE |
1898038 |
|
15 July 2022 |
13:37:34 |
BST |
1159 |
215.20 |
LSE |
1898036 |
|
15 July 2022 |
13:37:34 |
BST |
1614 |
215.20 |
LSE |
1898023 |
|
15 July 2022 |
13:37:34 |
BST |
1008 |
215.20 |
LSE |
1898025 |
|
15 July 2022 |
13:37:34 |
BST |
5093 |
215.20 |
LSE |
1898027 |
|
15 July 2022 |
13:37:34 |
BST |
490 |
215.20 |
LSE |
1898021 |
|
15 July 2022 |
13:37:34 |
BST |
6712 |
215.20 |
LSE |
1898019 |
|
15 July 2022 |
13:41:01 |
BST |
7307 |
215.30 |
LSE |
1901657 |
|
15 July 2022 |
13:42:25 |
BST |
1481 |
215.20 |
LSE |
1903020 |
|
15 July 2022 |
13:42:25 |
BST |
2200 |
215.20 |
LSE |
1903018 |
|
15 July 2022 |
13:42:25 |
BST |
3766 |
215.20 |
LSE |
1903016 |
|
15 July 2022 |
13:42:25 |
BST |
50 |
215.20 |
LSE |
1903014 |
|
15 July 2022 |
13:42:25 |
BST |
2511 |
215.20 |
LSE |
1903012 |
|
15 July 2022 |
13:44:08 |
BST |
7664 |
215.20 |
LSE |
1904352 |
|
15 July 2022 |
13:45:46 |
BST |
2554 |
215.20 |
LSE |
1906174 |
|
15 July 2022 |
13:45:46 |
BST |
4040 |
215.20 |
LSE |
1906170 |
|
15 July 2022 |
13:49:03 |
BST |
7737 |
215.50 |
LSE |
1909625 |
|
15 July 2022 |
13:53:14 |
BST |
1244 |
215.50 |
LSE |
1913874 |
|
15 July 2022 |
13:53:27 |
BST |
6299 |
215.50 |
LSE |
1914094 |
|
15 July 2022 |
13:53:43 |
BST |
6421 |
215.40 |
LSE |
1914356 |
|
15 July 2022 |
13:53:43 |
BST |
6884 |
215.40 |
LSE |
1914354 |
|
15 July 2022 |
13:54:39 |
BST |
1600 |
215.30 |
LSE |
1915180 |
|
15 July 2022 |
13:54:39 |
BST |
2000 |
215.30 |
LSE |
1915178 |
|
15 July 2022 |
13:54:39 |
BST |
1585 |
215.30 |
LSE |
1915182 |
|
15 July 2022 |
13:54:39 |
BST |
1045 |
215.30 |
LSE |
1915184 |
|
15 July 2022 |
13:54:39 |
BST |
6835 |
215.30 |
LSE |
1915175 |
|
15 July 2022 |
13:56:51 |
BST |
7752 |
215.10 |
LSE |
1917107 |
|
15 July 2022 |
13:58:25 |
BST |
1852 |
215.00 |
LSE |
1918352 |
|
15 July 2022 |
13:58:25 |
BST |
2642 |
215.00 |
LSE |
1918350 |
|
15 July 2022 |
13:58:25 |
BST |
1900 |
215.00 |
LSE |
1918348 |
|
15 July 2022 |
13:58:25 |
BST |
7332 |
215.00 |
LSE |
1918345 |
|
15 July 2022 |
14:05:51 |
BST |
13329 |
215.20 |
LSE |
1926719 |
|
15 July 2022 |
14:05:51 |
BST |
432 |
215.20 |
LSE |
1926716 |
|
15 July 2022 |
14:05:51 |
BST |
12 |
215.20 |
LSE |
1926714 |
|
15 July 2022 |
14:05:51 |
BST |
80 |
215.20 |
LSE |
1926712 |
|
15 July 2022 |
14:05:51 |
BST |
1150 |
215.20 |
LSE |
1926710 |
|
15 July 2022 |
14:07:04 |
BST |
6108 |
215.40 |
LSE |
1928583 |
|
15 July 2022 |
14:07:04 |
BST |
1159 |
215.40 |
LSE |
1928581 |
|
15 July 2022 |
14:07:04 |
BST |
1141 |
215.40 |
LSE |
1928579 |
|
15 July 2022 |
14:07:10 |
BST |
6387 |
215.30 |
LSE |
1928728 |
|
15 July 2022 |
14:08:34 |
BST |
6305 |
215.30 |
LSE |
1930472 |
|
15 July 2022 |
14:09:39 |
BST |
8005 |
215.20 |
LSE |
1931678 |
|
15 July 2022 |
14:10:00 |
BST |
6984 |
215.10 |
LSE |
1931946 |
|
15 July 2022 |
14:10:13 |
BST |
4303 |
215.00 |
LSE |
1932218 |
|
15 July 2022 |
14:10:13 |
BST |
3416 |
215.00 |
LSE |
1932216 |
|
15 July 2022 |
14:15:37 |
BST |
1222 |
214.90 |
LSE |
1937525 |
|
15 July 2022 |
14:18:21 |
BST |
14997 |
214.90 |
LSE |
1939927 |
|
15 July 2022 |
14:20:22 |
BST |
200 |
215.10 |
LSE |
1941816 |
|
15 July 2022 |
14:21:04 |
BST |
93 |
215.20 |
LSE |
1942526 |
|
15 July 2022 |
14:21:47 |
BST |
13935 |
215.20 |
LSE |
1943045 |
|
15 July 2022 |
14:21:47 |
BST |
6940 |
215.20 |
LSE |
1943043 |
|
15 July 2022 |
14:23:25 |
BST |
7293 |
215.30 |
LSE |
1944672 |
|
15 July 2022 |
14:23:37 |
BST |
358 |
215.20 |
LSE |
1944899 |
|
15 July 2022 |
14:23:37 |
BST |
9103 |
215.20 |
LSE |
1944897 |
|
15 July 2022 |
14:25:57 |
BST |
8130 |
215.50 |
LSE |
1947831 |
|
15 July 2022 |
14:26:22 |
BST |
8495 |
215.40 |
LSE |
1948310 |
|
15 July 2022 |
14:28:03 |
BST |
3768 |
215.30 |
LSE |
1950032 |
|
15 July 2022 |
14:29:52 |
BST |
868 |
215.40 |
LSE |
1952290 |
|
15 July 2022 |
14:30:00 |
BST |
392 |
215.40 |
LSE |
1953129 |
|
15 July 2022 |
14:30:00 |
BST |
208 |
215.40 |
LSE |
1953127 |
|
15 July 2022 |
14:30:00 |
BST |
200 |
215.40 |
LSE |
1953125 |
|
15 July 2022 |
14:30:00 |
BST |
522 |
215.40 |
LSE |
1953123 |
|
15 July 2022 |
14:30:00 |
BST |
878 |
215.40 |
LSE |
1953121 |
|
15 July 2022 |
14:30:05 |
BST |
2491 |
215.50 |
LSE |
1954503 |
|
15 July 2022 |
14:30:05 |
BST |
3038 |
215.50 |
LSE |
1954505 |
|
15 July 2022 |
14:30:05 |
BST |
1085 |
215.50 |
LSE |
1954507 |
|
15 July 2022 |
14:30:05 |
BST |
379 |
215.50 |
LSE |
1954509 |
|
15 July 2022 |
14:30:23 |
BST |
2000 |
215.30 |
LSE |
1955394 |
|
15 July 2022 |
14:30:23 |
BST |
3508 |
215.30 |
LSE |
1955396 |
|
15 July 2022 |
14:30:23 |
BST |
600 |
215.30 |
LSE |
1955387 |
|
15 July 2022 |
14:30:23 |
BST |
241 |
215.30 |
LSE |
1955385 |
|
15 July 2022 |
14:30:23 |
BST |
5133 |
215.50 |
LSE |
1955371 |
|
15 July 2022 |
14:30:23 |
BST |
7580 |
215.50 |
LSE |
1955369 |
|
15 July 2022 |
14:30:23 |
BST |
2000 |
215.50 |
LSE |
1955367 |
|
15 July 2022 |
14:30:23 |
BST |
1638 |
215.50 |
LSE |
1955365 |
|
15 July 2022 |
14:30:23 |
BST |
1911 |
215.50 |
LSE |
1955363 |
|
15 July 2022 |
14:31:38 |
BST |
7659 |
215.70 |
LSE |
1958622 |
|
15 July 2022 |
14:32:43 |
BST |
2167 |
215.90 |
LSE |
1960683 |
|
15 July 2022 |
14:32:43 |
BST |
2171 |
215.90 |
LSE |
1960681 |
|
15 July 2022 |
14:32:43 |
BST |
2000 |
215.90 |
LSE |
1960685 |
|
15 July 2022 |
14:32:43 |
BST |
2700 |
215.90 |
LSE |
1960672 |
|
15 July 2022 |
14:32:43 |
BST |
2171 |
215.90 |
LSE |
1960668 |
|
15 July 2022 |
14:32:43 |
BST |
2167 |
215.90 |
LSE |
1960670 |
|
15 July 2022 |
14:32:43 |
BST |
672 |
215.90 |
LSE |
1960674 |
|
15 July 2022 |
14:32:43 |
BST |
2000 |
215.90 |
LSE |
1960676 |
|
15 July 2022 |
14:32:43 |
BST |
122 |
215.90 |
LSE |
1960678 |
|
15 July 2022 |
14:32:47 |
BST |
6432 |
215.80 |
LSE |
1960811 |
|
15 July 2022 |
14:33:08 |
BST |
6437 |
215.70 |
LSE |
1961718 |
|
15 July 2022 |
14:33:08 |
BST |
1073 |
215.70 |
LSE |
1961716 |
|
15 July 2022 |
14:34:15 |
BST |
2100 |
215.60 |
LSE |
1964244 |
|
15 July 2022 |
14:34:15 |
BST |
50 |
215.60 |
LSE |
1964238 |
|
15 July 2022 |
14:34:15 |
BST |
2871 |
215.60 |
LSE |
1964240 |
|
15 July 2022 |
14:34:15 |
BST |
4323 |
215.60 |
LSE |
1964242 |
|
15 July 2022 |
14:34:57 |
BST |
1561 |
215.80 |
LSE |
1965638 |
|
15 July 2022 |
14:34:57 |
BST |
4724 |
215.80 |
LSE |
1965640 |
|
15 July 2022 |
14:34:57 |
BST |
2200 |
215.80 |
LSE |
1965636 |
|
15 July 2022 |
14:34:57 |
BST |
7385 |
215.80 |
LSE |
1965633 |
|
15 July 2022 |
14:36:28 |
BST |
2171 |
215.70 |
LSE |
1969310 |
|
15 July 2022 |
14:36:28 |
BST |
3200 |
215.70 |
LSE |
1969308 |
|
15 July 2022 |
14:36:28 |
BST |
1900 |
215.70 |
LSE |
1969306 |
|
15 July 2022 |
14:36:28 |
BST |
2100 |
215.70 |
LSE |
1969304 |
|
15 July 2022 |
14:36:28 |
BST |
7289 |
215.70 |
LSE |
1969302 |
|
15 July 2022 |
14:36:32 |
BST |
6581 |
215.60 |
LSE |
1969518 |
|
15 July 2022 |
14:36:49 |
BST |
3226 |
215.50 |
LSE |
1970014 |
|
15 July 2022 |
14:36:49 |
BST |
4145 |
215.50 |
LSE |
1970016 |
|
15 July 2022 |
14:37:45 |
BST |
6420 |
215.30 |
LSE |
1972502 |
|
15 July 2022 |
14:39:25 |
BST |
2460 |
215.20 |
LSE |
1976082 |
|
15 July 2022 |
14:39:25 |
BST |
4668 |
215.20 |
LSE |
1976080 |
|
15 July 2022 |
14:39:25 |
BST |
402 |
215.20 |
LSE |
1976078 |
|
15 July 2022 |
14:39:25 |
BST |
959 |
215.20 |
LSE |
1976074 |
|
15 July 2022 |
14:39:25 |
BST |
2000 |
215.20 |
LSE |
1976072 |
|
15 July 2022 |
14:39:25 |
BST |
1592 |
215.20 |
LSE |
1976070 |
|
15 July 2022 |
14:39:25 |
BST |
3000 |
215.20 |
LSE |
1976068 |
|
15 July 2022 |
14:39:25 |
BST |
625 |
215.20 |
LSE |
1976065 |
|
15 July 2022 |
14:39:25 |
BST |
7021 |
215.20 |
LSE |
1976063 |
|
15 July 2022 |
14:41:10 |
BST |
7332 |
214.80 |
LSE |
1979458 |
|
15 July 2022 |
14:41:10 |
BST |
6589 |
214.80 |
LSE |
1979453 |
|
15 July 2022 |
14:41:57 |
BST |
2000 |
214.80 |
LSE |
1980760 |
|
15 July 2022 |
14:41:57 |
BST |
1035 |
214.80 |
LSE |
1980762 |
|
15 July 2022 |
14:43:36 |
BST |
4294 |
215.00 |
LSE |
1983664 |
|
15 July 2022 |
14:44:22 |
BST |
2865 |
215.30 |
LSE |
1984923 |
|
15 July 2022 |
14:44:22 |
BST |
2995 |
215.30 |
LSE |
1984921 |
|
15 July 2022 |
14:44:22 |
BST |
467 |
215.30 |
LSE |
1984919 |
|
15 July 2022 |
14:45:14 |
BST |
6507 |
215.20 |
LSE |
1986606 |
|
15 July 2022 |
14:45:40 |
BST |
1700 |
215.30 |
LSE |
1987457 |
|
15 July 2022 |
14:45:40 |
BST |
1135 |
215.30 |
LSE |
1987455 |
|
15 July 2022 |
14:45:40 |
BST |
7703 |
215.30 |
LSE |
1987453 |
|
15 July 2022 |
14:45:49 |
BST |
6889 |
215.20 |
LSE |
1987702 |
|
15 July 2022 |
14:46:53 |
BST |
179 |
215.10 |
LSE |
1989651 |
|
15 July 2022 |
14:46:53 |
BST |
987 |
215.10 |
LSE |
1989649 |
|
15 July 2022 |
14:46:53 |
BST |
1626 |
215.10 |
LSE |
1989655 |
|
15 July 2022 |
14:46:53 |
BST |
1625 |
215.10 |
LSE |
1989653 |
|
15 July 2022 |
14:47:07 |
BST |
7749 |
215.00 |
LSE |
1990047 |
|
15 July 2022 |
14:47:07 |
BST |
200 |
215.00 |
LSE |
1990043 |
|
15 July 2022 |
14:49:29 |
BST |
1625 |
215.30 |
LSE |
1993973 |
|
15 July 2022 |
14:49:29 |
BST |
1626 |
215.30 |
LSE |
1993971 |
|
15 July 2022 |
14:49:29 |
BST |
1900 |
215.30 |
LSE |
1993969 |
|
15 July 2022 |
14:49:29 |
BST |
1654 |
215.30 |
LSE |
1993967 |
|
15 July 2022 |
14:50:04 |
BST |
1013 |
215.20 |
LSE |
1994758 |
|
15 July 2022 |
14:50:04 |
BST |
1626 |
215.20 |
LSE |
1994756 |
|
15 July 2022 |
14:50:04 |
BST |
1625 |
215.20 |
LSE |
1994754 |
|
15 July 2022 |
14:50:04 |
BST |
2000 |
215.20 |
LSE |
1994752 |
|
15 July 2022 |
14:50:04 |
BST |
1626 |
215.20 |
LSE |
1994744 |
|
15 July 2022 |
14:50:04 |
BST |
2000 |
215.20 |
LSE |
1994742 |
|
15 July 2022 |
14:50:04 |
BST |
1533 |
215.20 |
LSE |
1994750 |
|
15 July 2022 |
14:50:04 |
BST |
1625 |
215.20 |
LSE |
1994746 |
|
15 July 2022 |
14:50:04 |
BST |
2000 |
215.20 |
LSE |
1994748 |
|
15 July 2022 |
14:50:04 |
BST |
9137 |
215.20 |
LSE |
1994740 |
|
15 July 2022 |
14:51:37 |
BST |
6928 |
215.20 |
LSE |
1998116 |
|
15 July 2022 |
14:51:37 |
BST |
4453 |
215.20 |
LSE |
1998109 |
|
15 July 2022 |
14:51:37 |
BST |
2762 |
215.20 |
LSE |
1998107 |
|
15 July 2022 |
14:52:27 |
BST |
6753 |
215.10 |
LSE |
1999936 |
|
15 July 2022 |
14:54:55 |
BST |
6818 |
215.20 |
LSE |
2004726 |
|
15 July 2022 |
14:55:08 |
BST |
200 |
215.10 |
LSE |
2005382 |
|
15 July 2022 |
14:55:32 |
BST |
1623 |
215.20 |
LSE |
2006426 |
|
15 July 2022 |
14:55:32 |
BST |
1626 |
215.20 |
LSE |
2006428 |
|
15 July 2022 |
14:55:32 |
BST |
1625 |
215.20 |
LSE |
2006430 |
|
15 July 2022 |
14:57:37 |
BST |
10730 |
215.40 |
LSE |
2011264 |
|
15 July 2022 |
14:57:37 |
BST |
7139 |
215.40 |
LSE |
2011262 |
|
15 July 2022 |
14:57:37 |
BST |
200 |
215.40 |
LSE |
2011249 |
|
15 July 2022 |
14:58:28 |
BST |
3208 |
215.30 |
LSE |
2012737 |
|
15 July 2022 |
14:59:09 |
BST |
5442 |
215.40 |
LSE |
2014861 |
|
15 July 2022 |
14:59:09 |
BST |
2324 |
215.40 |
LSE |
2014859 |
|
15 July 2022 |
14:59:09 |
BST |
269 |
215.40 |
LSE |
2014855 |
|
15 July 2022 |
14:59:22 |
BST |
2000 |
215.40 |
LSE |
2015411 |
|
15 July 2022 |
14:59:33 |
BST |
2905 |
215.40 |
LSE |
2016073 |
|
15 July 2022 |
15:00:13 |
BST |
200 |
215.50 |
LSE |
2021371 |
|
15 July 2022 |
15:00:13 |
BST |
200 |
215.50 |
LSE |
2021363 |
|
15 July 2022 |
15:00:13 |
BST |
7750 |
215.60 |
LSE |
2021348 |
|
15 July 2022 |
15:00:16 |
BST |
7458 |
215.50 |
LSE |
2021827 |
|
15 July 2022 |
15:00:30 |
BST |
6180 |
215.40 |
LSE |
2022784 |
|
15 July 2022 |
15:00:30 |
BST |
1000 |
215.40 |
LSE |
2022780 |
|
15 July 2022 |
15:01:46 |
BST |
2862 |
215.80 |
LSE |
2025500 |
|
15 July 2022 |
15:01:49 |
BST |
359 |
215.70 |
LSE |
2025602 |
|
15 July 2022 |
15:01:52 |
BST |
6723 |
215.70 |
LSE |
2025658 |
|
15 July 2022 |
15:02:24 |
BST |
7475 |
215.50 |
LSE |
2026982 |
|
15 July 2022 |
15:03:14 |
BST |
6740 |
215.70 |
LSE |
2028711 |
|
15 July 2022 |
15:04:24 |
BST |
1576 |
215.80 |
LSE |
2030701 |
|
15 July 2022 |
15:04:24 |
BST |
2000 |
215.80 |
LSE |
2030697 |
|
15 July 2022 |
15:04:24 |
BST |
1625 |
215.80 |
LSE |
2030699 |
|
15 July 2022 |
15:04:24 |
BST |
1626 |
215.80 |
LSE |
2030703 |
|
15 July 2022 |
15:04:24 |
BST |
305 |
215.80 |
LSE |
2030707 |
|
15 July 2022 |
15:04:24 |
BST |
1054 |
215.80 |
LSE |
2030705 |
|
15 July 2022 |
15:05:26 |
BST |
7159 |
216.00 |
LSE |
2032813 |
|
15 July 2022 |
15:06:26 |
BST |
6359 |
216.00 |
LSE |
2034824 |
|
15 July 2022 |
15:06:38 |
BST |
6403 |
215.90 |
LSE |
2035270 |
|
15 July 2022 |
15:07:30 |
BST |
6798 |
216.00 |
LSE |
2036858 |
|
15 July 2022 |
15:09:15 |
BST |
4203 |
216.20 |
LSE |
2040337 |
|
15 July 2022 |
15:09:15 |
BST |
3187 |
216.20 |
LSE |
2040335 |
|
15 July 2022 |
15:09:19 |
BST |
6998 |
216.20 |
LSE |
2040438 |
|
15 July 2022 |
15:10:40 |
BST |
5008 |
216.30 |
LSE |
2043642 |
|
15 July 2022 |
15:10:40 |
BST |
1625 |
216.30 |
LSE |
2043640 |
|
15 July 2022 |
15:10:40 |
BST |
1626 |
216.30 |
LSE |
2043638 |
|
15 July 2022 |
15:10:40 |
BST |
1803 |
216.30 |
LSE |
2043636 |
|
15 July 2022 |
15:10:40 |
BST |
6393 |
216.30 |
LSE |
2043621 |
|
15 July 2022 |
15:11:40 |
BST |
1156 |
216.60 |
LSE |
2045618 |
|
15 July 2022 |
15:11:40 |
BST |
5412 |
216.60 |
LSE |
2045616 |
|
15 July 2022 |
15:13:25 |
BST |
6865 |
216.70 |
LSE |
2048511 |
|
15 July 2022 |
15:13:25 |
BST |
6821 |
216.70 |
LSE |
2048517 |
|
15 July 2022 |
15:13:25 |
BST |
8895 |
216.70 |
LSE |
2048513 |
|
15 July 2022 |
15:13:25 |
BST |
953 |
216.70 |
LSE |
2048515 |
|
15 July 2022 |
15:13:40 |
BST |
1155 |
216.70 |
LSE |
2048988 |
|
15 July 2022 |
15:13:40 |
BST |
875 |
216.70 |
LSE |
2048986 |
|
15 July 2022 |
15:13:40 |
BST |
1643 |
216.70 |
LSE |
2048984 |
|
15 July 2022 |
15:17:57 |
BST |
1623 |
216.80 |
LSE |
2056901 |
|
15 July 2022 |
15:17:57 |
BST |
1626 |
216.80 |
LSE |
2056899 |
|
15 July 2022 |
15:17:57 |
BST |
1625 |
216.80 |
LSE |
2056897 |
|
15 July 2022 |
15:17:57 |
BST |
1344 |
216.80 |
LSE |
2056895 |
|
15 July 2022 |
15:17:57 |
BST |
1060 |
216.80 |
LSE |
2056893 |
|
15 July 2022 |
15:17:57 |
BST |
72 |
216.80 |
LSE |
2056891 |
|
15 July 2022 |
15:18:09 |
BST |
1525 |
216.70 |
LSE |
2057288 |
|
15 July 2022 |
15:18:09 |
BST |
4991 |
216.70 |
LSE |
2057286 |
|
15 July 2022 |
15:20:05 |
BST |
1625 |
216.60 |
LSE |
2060237 |
|
15 July 2022 |
15:20:05 |
BST |
1626 |
216.60 |
LSE |
2060235 |
|
15 July 2022 |
15:20:05 |
BST |
1506 |
216.60 |
LSE |
2060233 |
|
15 July 2022 |
15:21:31 |
BST |
6467 |
216.60 |
LSE |
2062954 |
|
15 July 2022 |
15:21:40 |
BST |
1000 |
216.50 |
LSE |
2063153 |
|
15 July 2022 |
15:21:40 |
BST |
600 |
216.50 |
LSE |
2063151 |
|
15 July 2022 |
15:21:41 |
BST |
200 |
216.50 |
LSE |
2063229 |
|
15 July 2022 |
15:23:58 |
BST |
6849 |
216.80 |
LSE |
2067455 |
|
15 July 2022 |
15:24:17 |
BST |
7384 |
216.80 |
LSE |
2068290 |
|
15 July 2022 |
15:26:28 |
BST |
3875 |
216.90 |
LSE |
2073580 |
|
15 July 2022 |
15:26:28 |
BST |
2909 |
216.90 |
LSE |
2073578 |
|
15 July 2022 |
15:27:00 |
BST |
2815 |
216.90 |
LSE |
2074456 |
|
15 July 2022 |
15:27:04 |
BST |
2032 |
216.90 |
LSE |
2074566 |
|
15 July 2022 |
15:27:04 |
BST |
2035 |
216.90 |
LSE |
2074564 |
|
15 July 2022 |
15:27:04 |
BST |
1576 |
216.90 |
LSE |
2074568 |
|
15 July 2022 |
15:27:04 |
BST |
3721 |
216.90 |
LSE |
2074562 |
|
15 July 2022 |
15:31:13 |
BST |
3095 |
217.20 |
LSE |
2082386 |
|
15 July 2022 |
15:31:13 |
BST |
1800 |
217.20 |
LSE |
2082384 |
|
15 July 2022 |
15:31:13 |
BST |
7119 |
217.30 |
LSE |
2082356 |
|
15 July 2022 |
15:32:29 |
BST |
2000 |
217.40 |
LSE |
2084731 |
|
15 July 2022 |
15:32:29 |
BST |
809 |
217.40 |
LSE |
2084733 |
|
15 July 2022 |
15:34:17 |
BST |
7548 |
217.40 |
LSE |
2088207 |
|
15 July 2022 |
15:35:37 |
BST |
4933 |
217.50 |
LSE |
2090620 |
|
15 July 2022 |
15:35:37 |
BST |
1933 |
217.50 |
LSE |
2090618 |
|
15 July 2022 |
15:35:37 |
BST |
3000 |
217.50 |
LSE |
2090616 |
|
15 July 2022 |
15:35:37 |
BST |
1227 |
217.50 |
LSE |
2090614 |
|
15 July 2022 |
15:35:37 |
BST |
1951 |
217.50 |
LSE |
2090612 |
|
15 July 2022 |
15:36:37 |
BST |
1061 |
217.50 |
LSE |
2092641 |
|
15 July 2022 |
15:36:37 |
BST |
1083 |
217.50 |
LSE |
2092639 |
|
15 July 2022 |
15:36:37 |
BST |
3000 |
217.50 |
LSE |
2092637 |
|
15 July 2022 |
15:38:07 |
BST |
1494 |
217.60 |
LSE |
2095658 |
|
15 July 2022 |
15:38:07 |
BST |
3678 |
217.60 |
LSE |
2095660 |
|
15 July 2022 |
15:38:17 |
BST |
1008 |
217.60 |
LSE |
2095890 |
|
15 July 2022 |
15:38:17 |
BST |
2621 |
217.60 |
LSE |
2095888 |
|
15 July 2022 |
15:38:17 |
BST |
2032 |
217.60 |
LSE |
2095894 |
|
15 July 2022 |
15:38:17 |
BST |
2035 |
217.60 |
LSE |
2095892 |
|
15 July 2022 |
15:39:10 |
BST |
29 |
217.20 |
LSE |
2097135 |
|
15 July 2022 |
15:39:10 |
BST |
7663 |
217.20 |
LSE |
2097133 |
|
15 July 2022 |
15:40:47 |
BST |
2438 |
217.10 |
LSE |
2099558 |
|
15 July 2022 |
15:40:47 |
BST |
3901 |
217.10 |
LSE |
2099560 |
|
15 July 2022 |
15:43:09 |
BST |
3161 |
216.90 |
LSE |
2103304 |
|
15 July 2022 |
15:43:18 |
BST |
6231 |
216.80 |
LSE |
2103564 |
|
15 July 2022 |
15:44:28 |
BST |
1699 |
216.50 |
LSE |
2105590 |
|
15 July 2022 |
15:44:28 |
BST |
5567 |
216.50 |
LSE |
2105588 |
|
15 July 2022 |
15:47:43 |
BST |
191 |
216.60 |
LSE |
2111207 |
|
15 July 2022 |
15:48:19 |
BST |
2543 |
216.60 |
LSE |
2112226 |
|
15 July 2022 |
15:48:19 |
BST |
1576 |
216.60 |
LSE |
2112224 |
|
15 July 2022 |
15:48:19 |
BST |
2000 |
216.60 |
LSE |
2112222 |
|
15 July 2022 |
15:48:19 |
BST |
1513 |
216.60 |
LSE |
2112228 |
|
15 July 2022 |
15:48:19 |
BST |
6975 |
216.60 |
LSE |
2112215 |
|
15 July 2022 |
15:50:47 |
BST |
2000 |
216.60 |
LSE |
2116441 |
|
15 July 2022 |
15:50:47 |
BST |
1623 |
216.60 |
LSE |
2116439 |
|
15 July 2022 |
15:50:47 |
BST |
958 |
216.60 |
LSE |
2116433 |
|
15 July 2022 |
15:50:47 |
BST |
9 |
216.60 |
LSE |
2116431 |
|
15 July 2022 |
15:50:47 |
BST |
2546 |
216.60 |
LSE |
2116437 |
|
15 July 2022 |
15:50:47 |
BST |
2543 |
216.60 |
LSE |
2116435 |
|
15 July 2022 |
15:53:20 |
BST |
1500 |
216.70 |
LSE |
2120062 |
|
15 July 2022 |
15:53:20 |
BST |
34 |
216.70 |
LSE |
2120068 |
|
15 July 2022 |
15:53:20 |
BST |
2546 |
216.70 |
LSE |
2120066 |
|
15 July 2022 |
15:53:20 |
BST |
1607 |
216.70 |
LSE |
2120064 |
|
15 July 2022 |
15:53:20 |
BST |
1480 |
216.70 |
LSE |
2120060 |
|
15 July 2022 |
15:53:20 |
BST |
6393 |
216.70 |
LSE |
2120052 |
|
15 July 2022 |
15:55:36 |
BST |
6381 |
216.80 |
LSE |
2123155 |
|
15 July 2022 |
15:55:36 |
BST |
200 |
216.80 |
LSE |
2123153 |
|
15 July 2022 |
15:58:27 |
BST |
5973 |
217.00 |
LSE |
2127813 |
|
15 July 2022 |
15:58:27 |
BST |
200 |
217.00 |
LSE |
2127811 |
|
15 July 2022 |
15:58:27 |
BST |
5007 |
217.00 |
LSE |
2127817 |
|
15 July 2022 |
16:01:27 |
BST |
1000 |
216.90 |
LSE |
2135018 |
|
15 July 2022 |
16:02:05 |
BST |
40 |
216.90 |
LSE |
2135894 |
|
15 July 2022 |
16:02:07 |
BST |
86 |
216.90 |
LSE |
2135941 |
|
15 July 2022 |
16:02:19 |
BST |
6319 |
216.90 |
LSE |
2136175 |
|
15 July 2022 |
16:02:19 |
BST |
281 |
216.90 |
LSE |
2136173 |
|
15 July 2022 |
16:08:12 |
BST |
12 |
217.10 |
LSE |
2146001 |
|
15 July 2022 |
16:08:12 |
BST |
537 |
217.10 |
LSE |
2145996 |
|
15 July 2022 |
16:08:22 |
BST |
6992 |
217.10 |
LSE |
2146246 |
|
15 July 2022 |
16:10:39 |
BST |
1000 |
216.90 |
LSE |
2150155 |
|
15 July 2022 |
16:10:39 |
BST |
1000 |
216.90 |
LSE |
2150150 |
|
15 July 2022 |
16:10:56 |
BST |
200 |
216.90 |
LSE |
2150610 |
|
15 July 2022 |
16:10:57 |
BST |
200 |
216.90 |
LSE |
2150614 |
|
15 July 2022 |
16:11:11 |
BST |
1333 |
216.90 |
LSE |
2150946 |
|
15 July 2022 |
16:11:11 |
BST |
1000 |
216.90 |
LSE |
2150941 |
|
15 July 2022 |
16:16:55 |
BST |
598 |
216.90 |
LSE |
2161267 |
|
15 July 2022 |
16:16:55 |
BST |
400 |
216.90 |
LSE |
2161265 |
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.
Latest directors dealings
- 21 hours ago Origin Enterprises (CDI)
- 22 hours ago Molten Ventures
- 22 hours ago Paragon Banking Group
- 22 hours ago North American Income Trust (The)
- 22 hours ago Acg Acquisition Company Limited Cls A Npv (DI)