Transaction in Own Shares

RNS Number : 3108G
Taylor Wimpey PLC
29 March 2022
 

 

 

 

29 March 2022

Taylor Wimpey plc

Transaction in Own Shares

 

Taylor Wimpey plc (the "Company") announces today it has purchased the following number of its ordinary shares of 1 pence each through Citigroup Global Markets Limited on the London Stock Exchange or CBOE Europe Limited in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 22 April 2021 (the "Purchase"). The Purchase was effected as part of its share buyback programme announced on 3 March 2022.

Date of purchase:

28 March 2022

Number of ordinary shares purchased:

1,000,000

Lowest price paid per share:

132.30 pence

Highest price paid per share:

135.25 pence

Average price paid per share: 

133.90 pence

Venue:

London Stock Exchange

The Company intends to hold the purchased shares in treasury.

Following the above transaction, the Company holds 17,138,840 of its ordinary shares in treasury and has 3,631,788,625 shares in issue (excluding treasury shares).

 

Accordingly, the total number of voting rights in the Company will be 3,631,788,625 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules.

Schedule of purchases

Shares purchased:  Taylor Wimpey plc (ISIN:   GB0008782301)

Date of purchases:    28 March 2022

Investment firm:  Citigroup Global Markets Limited

 

Individual transactions

Date of Transaction

Time of Transaction

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

28/03/2022

16:27:59

2964

132.65

XLON

xZKAexd5e5V

28/03/2022

16:27:59

1176

132.65

XLON

xZKAexd5e4Z

28/03/2022

16:27:59

75

132.65

XLON

xZKAexd5e4X

28/03/2022

16:26:45

1014

132.60

XLON

xZKAexd5fsm

28/03/2022

16:25:47

1510

132.55

XLON

xZKAexd5M@x

28/03/2022

16:25:47

2285

132.55

XLON

xZKAexd5M@z

28/03/2022

16:25:32

2459

132.60

XLON

xZKAexd5M3E

28/03/2022

16:23:31

886

132.40

XLON

xZKAexd5Kyy

28/03/2022

16:23:29

1456

132.40

XLON

xZKAexd5K@q

28/03/2022

16:22:46

1014

132.55

XLON

xZKAexd5Lja

28/03/2022

16:22:46

1355

132.55

XLON

xZKAexd5Ljv

28/03/2022

16:21:59

334

132.75

XLON

xZKAexd5LR0

28/03/2022

16:21:59

1111

132.75

XLON

xZKAexd5LR2

28/03/2022

16:21:53

3346

132.75

XLON

xZKAexd5Ijv

28/03/2022

16:21:53

2422

132.75

XLON

xZKAexd5Ijw

28/03/2022

16:21:53

1691

132.80

XLON

xZKAexd5Ij3

28/03/2022

16:21:53

114

132.80

XLON

xZKAexd5Ij5

28/03/2022

16:21:53

2570

132.85

XLON

xZKAexd5Ij8

28/03/2022

16:20:58

3453

132.85

XLON

xZKAexd5JZh

28/03/2022

16:20:58

611

132.85

XLON

xZKAexd5JZl

28/03/2022

16:19:09

145

132.70

XLON

xZKAexd5HgM

28/03/2022

16:16:56

1528

132.60

XLON

xZKAexd5Vss

28/03/2022

16:15:30

886

132.65

XLON

xZKAexd5S8W

28/03/2022

16:15:24

873

132.65

XLON

xZKAexd5SN9

28/03/2022

16:15:24

733

132.65

XLON

xZKAexd5SNB

28/03/2022

16:15:24

443

132.65

XLON

xZKAexd5SNM

28/03/2022

16:15:24

1548

132.65

XLON

xZKAexd5SNO

28/03/2022

16:14:24

2265

132.65

XLON

xZKAexd5TKQ

28/03/2022

16:13:59

3571

132.70

XLON

xZKAexd5QoJ

28/03/2022

16:13:37

1776

132.60

XLON

xZKAexd5QSt

28/03/2022

16:13:09

385

132.65

XLON

xZKAexd5R@0

28/03/2022

16:13:09

1816

132.65

XLON

xZKAexd5R@O

28/03/2022

16:10:38

2053

132.60

XLON

xZKAexd56c7

28/03/2022

16:10:38

152

132.60

XLON

xZKAexd56c9

28/03/2022

16:10:12

1679

132.60

XLON

xZKAexd56yI

28/03/2022

16:07:14

1014

132.45

XLON

xZKAexd54K2

28/03/2022

16:07:11

1808

132.45

XLON

xZKAexd54G1

28/03/2022

16:06:19

1014

132.50

XLON

xZKAexd55ow

28/03/2022

16:05:50

1014

132.50

XLON

xZKAexd55FN

28/03/2022

16:05:50

2467

132.50

XLON

xZKAexd55FQ

28/03/2022

16:04:23

1014

132.55

XLON

xZKAexd528d

28/03/2022

16:03:24

1454

132.50

XLON

xZKAexd53@K

28/03/2022

16:03:24

2072

132.55

XLON

xZKAexd53@S

28/03/2022

16:01:34

1722

132.45

XLON

xZKAexd510z

28/03/2022

16:01:33

134

132.50

XLON

xZKAexd51Ek

28/03/2022

16:01:33

2440

132.50

XLON

xZKAexd51Km

28/03/2022

16:01:33

1526

132.50

XLON

xZKAexd51MJ

28/03/2022

16:00:43

234

132.50

XLON

xZKAexd5E2p

28/03/2022

16:00:43

854

132.50

XLON

xZKAexd5E2r

28/03/2022

16:00:43

47

132.50

XLON

xZKAexd5E2t

28/03/2022

15:58:52

1822

132.45

XLON

xZKAexd5CoX

28/03/2022

15:57:33

1234

132.50

XLON

xZKAexd5D5E

28/03/2022

15:57:28

564

132.55

XLON

xZKAexd5D6x

28/03/2022

15:57:28

730

132.55

XLON

xZKAexd5D6z

28/03/2022

15:56:51

1842

132.60

XLON

xZKAexd5AZk

28/03/2022

15:56:16

4155

132.60

XLON

xZKAexd5AC2

28/03/2022

15:56:16

402

132.60

XLON

xZKAexd5AC4

28/03/2022

15:56:16

796

132.55

XLON

xZKAexd5ACB

28/03/2022

15:56:07

1458

132.55

XLON

xZKAexd5ALr

28/03/2022

15:55:49

1371

132.55

XLON

xZKAexd5BbS

28/03/2022

15:55:49

109

132.55

XLON

xZKAexd5BbU

28/03/2022

15:52:09

2133

132.55

XLON

xZKAexd6saN

28/03/2022

15:51:17

1790

132.55

XLON

xZKAexd6s9y

28/03/2022

15:50:24

1762

132.40

XLON

xZKAexd6t4b

28/03/2022

15:49:15

978

132.45

XLON

xZKAexd6q62

28/03/2022

15:48:52

1437

132.50

XLON

xZKAexd6qPd

28/03/2022

15:48:49

3276

132.55

XLON

xZKAexd6qRc

28/03/2022

15:48:49

893

132.60

XLON

xZKAexd6qRe

28/03/2022

15:48:49

425

132.60

XLON

xZKAexd6qRj

28/03/2022

15:48:49

3466

132.60

XLON

xZKAexd6qR0

28/03/2022

15:48:49

430

132.60

XLON

xZKAexd6qRA

28/03/2022

15:44:10

988

132.45

XLON

xZKAexd6m3w

28/03/2022

15:43:43

1408

132.50

XLON

xZKAexd6mOd

28/03/2022

15:43:41

120

132.50

XLON

xZKAexd6mRs

28/03/2022

15:43:41

1281

132.50

XLON

xZKAexd6mRu

28/03/2022

15:43:41

2532

132.60

XLON

xZKAexd6mRy

28/03/2022

15:43:41

785

132.60

XLON

xZKAexd6mR4

28/03/2022

15:43:41

570

132.60

XLON

xZKAexd6mR@

28/03/2022

15:43:41

704

132.60

XLON

xZKAexd6mR0

28/03/2022

15:43:41

408

132.60

XLON

xZKAexd6mR2

28/03/2022

15:40:10

1348

132.30

XLON

xZKAexd6$1D

28/03/2022

15:39:01

1170

132.35

XLON

xZKAexd6y5K

28/03/2022

15:37:57

957

132.45

XLON

xZKAexd6z6U

28/03/2022

15:37:48

1114

132.50

XLON

xZKAexd6zEm

28/03/2022

15:37:42

1319

132.55

XLON

xZKAexd6zA4

28/03/2022

15:36:09

774

132.60

XLON

xZKAexd6xaE

28/03/2022

15:36:09

1132

132.65

XLON

xZKAexd6xdy

28/03/2022

15:36:09

448

132.60

XLON

xZKAexd6xdB

28/03/2022

15:36:09

637

132.60

XLON

xZKAexd6xdD

28/03/2022

15:36:09

575

132.60

XLON

xZKAexd6xdF

28/03/2022

15:36:09

2246

132.65

XLON

xZKAexd6xdH

28/03/2022

15:33:31

913

132.60

XLON

xZKAexd6vud

28/03/2022

15:33:31

665

132.60

XLON

xZKAexd6vuf

28/03/2022

15:32:49

1599

132.70

XLON

xZKAexd6cYU

28/03/2022

15:32:25

1510

132.70

XLON

xZKAexd6cul

28/03/2022

15:31:08

1008

132.60

XLON

xZKAexd6dyd

28/03/2022

15:31:00

1500

132.65

XLON

xZKAexd6d5Y

28/03/2022

15:31:00

1792

132.65

XLON

xZKAexd6d5W

28/03/2022

15:31:00

1359

132.60

XLON

xZKAexd6d5h

28/03/2022

15:30:43

1354

132.65

XLON

xZKAexd6d98

28/03/2022

15:29:50

1500

132.65

XLON

xZKAexd6aox

28/03/2022

15:27:05

1014

132.75

XLON

xZKAexd6Ytk

28/03/2022

15:26:24

842

132.80

XLON

xZKAexd6YTj

28/03/2022

15:26:24

629

132.80

XLON

xZKAexd6YTl

28/03/2022

15:25:33

813

132.90

XLON

xZKAexd6Z6$

28/03/2022

15:25:31

1014

132.95

XLON

xZKAexd6Z6V

28/03/2022

15:25:31

2367

132.95

XLON

xZKAexd6Z1e

28/03/2022

15:24:36

624

132.95

XLON

xZKAexd6W2d

28/03/2022

15:24:36

989

132.95

XLON

xZKAexd6W2f

28/03/2022

15:23:44

79

132.90

XLON

xZKAexd6Xu8

28/03/2022

15:23:44

1342

132.90

XLON

xZKAexd6XuO

28/03/2022

15:22:06

1109

133.10

XLON

xZKAexd6kQt

28/03/2022

15:22:04

1706

133.10

XLON

xZKAexd6lbJ

28/03/2022

15:20:52

827

132.95

XLON

xZKAexd6iep

28/03/2022

15:20:23

1773

133.00

XLON

xZKAexd6i2S

28/03/2022

15:20:23

1325

133.00

XLON

xZKAexd6iDe

28/03/2022

15:19:02

977

133.20

XLON

xZKAexd6jLj

28/03/2022

15:18:56

856

133.25

XLON

xZKAexd6jMg

28/03/2022

15:18:56

291

133.30

XLON

xZKAexd6jMi

28/03/2022

15:18:56

928

133.30

XLON

xZKAexd6jMk

28/03/2022

15:17:24

1014

133.45

XLON

xZKAexd6htu

28/03/2022

15:17:24

1540

133.45

XLON

xZKAexd6ht7

28/03/2022

15:16:25

3

133.50

XLON

xZKAexd6egd

28/03/2022

15:16:25

1543

133.50

XLON

xZKAexd6egf

28/03/2022

15:15:43

1137

133.45

XLON

xZKAexd6eUI

28/03/2022

15:15:05

286

133.35

XLON

xZKAexd6f9d

28/03/2022

15:15:05

1480

133.40

XLON

xZKAexd6f9v

28/03/2022

15:15:05

1984

133.40

XLON

xZKAexd6f9C

28/03/2022

15:14:08

2669

133.40

XLON

xZKAexd6Mvr

28/03/2022

15:11:29

1702

133.35

XLON

xZKAexd6K40

28/03/2022

15:10:29

1308

133.45

XLON

xZKAexd6L@t

28/03/2022

15:10:29

1242

133.45

XLON

xZKAexd6LvY

28/03/2022

15:09:09

452

133.50

XLON

xZKAexd6I2h

28/03/2022

15:09:09

1052

133.50

XLON

xZKAexd6I2j

28/03/2022

15:09:09

2141

133.55

XLON

xZKAexd6I2u

28/03/2022

15:09:09

919

133.50

XLON

xZKAexd6I2B

28/03/2022

15:09:09

1310

133.55

XLON

xZKAexd6I2F

28/03/2022

15:06:45

1014

133.35

XLON

xZKAexd6Hbd

28/03/2022

15:06:45

2023

133.35

XLON

xZKAexd6Hbj

28/03/2022

15:05:42

1522

133.35

XLON

xZKAexd6HOW

28/03/2022

15:05:42

2165

133.40

XLON

xZKAexd6HOY

28/03/2022

15:03:31

1373

133.50

XLON

xZKAexd6Snu

28/03/2022

15:03:31

1555

133.50

XLON

xZKAexd6SmY

28/03/2022

15:03:24

1526

133.50

XLON

xZKAexd6S2c

28/03/2022

15:01:25

1063

133.60

XLON

xZKAexd6QOS

28/03/2022

15:01:25

1063

133.65

XLON

xZKAexd6QRl

28/03/2022

15:01:16

1530

133.70

XLON

xZKAexd6RgR

28/03/2022

15:01:16

2282

133.70

XLON

xZKAexd6Rqq

28/03/2022

15:00:01

1253

133.65

XLON

xZKAexd6OLW

28/03/2022

14:59:05

1294

133.70

XLON

xZKAexd6P9K

28/03/2022

14:59:05

1014

133.75

XLON

xZKAexd6P9M

28/03/2022

14:59:02

750

133.80

XLON

xZKAexd6PKg

28/03/2022

14:59:02

1500

133.80

XLON

xZKAexd6PKk

28/03/2022

14:59:02

927

133.75

XLON

xZKAexd6PKv

28/03/2022

14:59:02

1321

133.80

XLON

xZKAexd6PKx

28/03/2022

14:58:28

771

133.75

XLON

xZKAexd66zo

28/03/2022

14:58:11

1318

133.70

XLON

xZKAexd66B6

28/03/2022

14:55:19

880

133.65

XLON

xZKAexd65sw

28/03/2022

14:55:19

1498

133.65

XLON

xZKAexd65sy

28/03/2022

14:55:04

1307

133.65

XLON

xZKAexd65DE

28/03/2022

14:52:23

1139

133.45

XLON

xZKAexd60rF

28/03/2022

14:52:21

282

133.50

XLON

xZKAexd60qO

28/03/2022

14:52:21

264

133.50

XLON

xZKAexd60qQ

28/03/2022

14:52:21

435

133.50

XLON

xZKAexd60qS

28/03/2022

14:52:21

374

133.50

XLON

xZKAexd60qU

28/03/2022

14:52:21

1931

133.55

XLON

xZKAexd60tW

28/03/2022

14:50:44

1639

133.60

XLON

xZKAexd617T

28/03/2022

14:49:40

1234

133.60

XLON

xZKAexd6Ezn

28/03/2022

14:49:04

1014

133.70

XLON

xZKAexd6EOu

28/03/2022

14:49:00

301

133.70

XLON

xZKAexd6FdL

28/03/2022

14:48:10

1781

133.75

XLON

xZKAexd6FMh

28/03/2022

14:48:10

2537

133.80

XLON

xZKAexd6FMj

28/03/2022

14:48:09

1012

133.85

XLON

xZKAexd6FG2

28/03/2022

14:45:28

1421

133.85

XLON

xZKAexd6Aqu

28/03/2022

14:45:28

426

133.85

XLON

xZKAexd6Asg

28/03/2022

14:45:28

1204

133.85

XLON

xZKAexd6Asi

28/03/2022

14:44:03

1770

133.90

XLON

xZKAexd6B0m

28/03/2022

14:43:32

969

133.95

XLON

xZKAexd68aO

28/03/2022

14:43:10

1396

134.00

XLON

xZKAexd68ma

28/03/2022

14:42:12

1092

133.95

XLON

xZKAexd69j1

28/03/2022

14:42:07

1576

133.95

XLON

xZKAexd69gR

28/03/2022

14:42:07

2180

133.95

XLON

xZKAexd69ra

28/03/2022

14:40:35

1383

134.00

XLON

xZKAexd7s5H

28/03/2022

14:40:24

1415

133.95

XLON

xZKAexd7sF$

28/03/2022

14:39:24

1453

133.90

XLON

xZKAexd7twx

28/03/2022

14:39:10

14

133.95

XLON

xZKAexd7tDv

28/03/2022

14:39:10

1300

133.95

XLON

xZKAexd7tDx

28/03/2022

14:37:41

1014

133.90

XLON

xZKAexd7qT@

28/03/2022

14:37:16

1362

133.95

XLON

xZKAexd7rqJ

28/03/2022

14:37:01

1621

134.00

XLON

xZKAexd7r5N

28/03/2022

14:36:26

1454

133.95

XLON

xZKAexd7rOM

28/03/2022

14:35:08

1014

133.80

XLON

xZKAexd7pq4

28/03/2022

14:35:08

1280

133.80

XLON

xZKAexd7pqE

28/03/2022

14:34:17

1416

133.95

XLON

xZKAexd7mdL

28/03/2022

14:34:01

77

133.85

XLON

xZKAexd7mmH

28/03/2022

14:34:01

1017

133.85

XLON

xZKAexd7mmJ

28/03/2022

14:33:34

1216

133.85

XLON

xZKAexd7mBv

28/03/2022

14:33:04

1477

133.90

XLON

xZKAexd7nkO

28/03/2022

14:32:02

1315

133.60

XLON

xZKAexd7@gG

28/03/2022

14:32:02

586

133.60

XLON

xZKAexd7@gV

28/03/2022

14:32:02

580

133.60

XLON

xZKAexd7@rX

28/03/2022

14:31:32

1274

133.50

XLON

xZKAexd7@Ee

28/03/2022

14:30:36

789

133.75

XLON

xZKAexd7$uP

28/03/2022

14:30:36

1134

133.80

XLON

xZKAexd7$wd

28/03/2022

14:30:36

1560

133.80

XLON

xZKAexd7$wA

28/03/2022

14:30:35

2221

133.85

XLON

xZKAexd7$4@

28/03/2022

14:27:49

865

133.20

XLON

xZKAexd7wcd

28/03/2022

14:27:48

904

133.20

XLON

xZKAexd7wc5

28/03/2022

14:27:44

2005

133.20

XLON

xZKAexd7wWT

28/03/2022

14:25:44

1139

133.25

XLON

xZKAexd7xe9

28/03/2022

14:25:05

1842

133.20

XLON

xZKAexd7xFu

28/03/2022

14:23:05

895

133.25

XLON

xZKAexd7uBw

28/03/2022

14:22:05

1701

133.30

XLON

xZKAexd7vmd

28/03/2022

14:21:05

990

133.35

XLON

xZKAexd7vGZ

28/03/2022

14:20:33

1410

133.35

XLON

xZKAexd7chh

28/03/2022

14:20:27

878

133.40

XLON

xZKAexd7ctJ

28/03/2022

14:20:27

1142

133.40

XLON

xZKAexd7ctL

28/03/2022

14:19:40

1452

133.55

XLON

xZKAexd7cIy

28/03/2022

14:16:02

980

133.60

XLON

xZKAexd7bsr

28/03/2022

14:15:24

1004

133.65

XLON

xZKAexd7bBw

28/03/2022

14:14:12

1567

133.75

XLON

xZKAexd7YxW

28/03/2022

14:14:12

2232

133.80

XLON

xZKAexd7YxY

28/03/2022

14:14:09

7041

133.90

XLON

xZKAexd7YxQ

28/03/2022

14:12:45

509

133.70

XLON

xZKAexd7Zov

28/03/2022

14:05:02

964

133.20

XLON

xZKAexd7i03

28/03/2022

14:04:35

222

133.25

XLON

xZKAexd7iId

28/03/2022

14:04:35

1371

133.25

XLON

xZKAexd7iIf

28/03/2022

14:02:49

800

133.45

XLON

xZKAexd7gpH

28/03/2022

14:02:49

1014

133.45

XLON

xZKAexd7gpP

28/03/2022

14:02:49

12

133.45

XLON

xZKAexd7gpV

28/03/2022

14:02:49

1873

133.45

XLON

xZKAexd7goX

28/03/2022

13:59:39

1014

133.40

XLON

xZKAexd7ewU

28/03/2022

13:59:39

950

133.35

XLON

xZKAexd7e5a

28/03/2022

13:59:39

1354

133.40

XLON

xZKAexd7e5c

28/03/2022

13:59:17

2268

133.45

XLON

xZKAexd7e9w

28/03/2022

13:58:59

1385

133.45

XLON

xZKAexd7eJ6

28/03/2022

13:54:40

1786

133.55

XLON

xZKAexd7N8C

28/03/2022

13:54:04

1146

133.50

XLON

xZKAexd7KYw

28/03/2022

13:53:23

1345

133.50

XLON

xZKAexd7K7O

28/03/2022

13:53:02

1916

133.55

XLON

xZKAexd7KGQ

28/03/2022

13:51:02

1856

133.45

XLON

xZKAexd7Iih

28/03/2022

13:49:17

375

133.40

XLON

xZKAexd7Jtb

28/03/2022

13:48:08

1014

133.40

XLON

xZKAexd7JR7

28/03/2022

13:48:08

2190

133.40

XLON

xZKAexd7JRP

28/03/2022

13:48:02

728

133.40

XLON

xZKAexd7Gal

28/03/2022

13:47:40

188

133.40

XLON

xZKAexd7Gfr

28/03/2022

13:45:03

375

133.40

XLON

xZKAexd7H9l

28/03/2022

13:44:30

917

133.40

XLON

xZKAexd7Uaf

28/03/2022

13:43:24

918

133.40

XLON

xZKAexd7UAg

28/03/2022

13:42:28

285

133.45

XLON

xZKAexd7VsQ

28/03/2022

13:42:28

629

133.45

XLON

xZKAexd7VsS

28/03/2022

13:41:22

1500

133.55

XLON

xZKAexd7VQk

28/03/2022

13:40:23

1014

133.75

XLON

xZKAexd7SID

28/03/2022

13:40:17

1014

133.75

XLON

xZKAexd7SRP

28/03/2022

13:38:51

1644

133.75

XLON

xZKAexd7Qhr

28/03/2022

13:36:53

806

133.75

XLON

xZKAexd7Rwl

28/03/2022

13:36:08

1325

133.80

XLON

xZKAexd7RO5

28/03/2022

13:36:08

1885

133.85

XLON

xZKAexd7RO7

28/03/2022

13:33:07

1570

133.75

XLON

xZKAexd7P9e

28/03/2022

13:33:00

1927

133.75

XLON

xZKAexd7PLw

28/03/2022

13:32:49

1640

133.80

XLON

xZKAexd7PIs

28/03/2022

13:29:29

149

133.80

XLON

xZKAexd77Bf

28/03/2022

13:29:29

1070

133.80

XLON

xZKAexd77Bh

28/03/2022

13:29:29

1726

133.85

XLON

xZKAexd77Bj

28/03/2022

13:29:29

223

133.85

XLON

xZKAexd77Bl

28/03/2022

13:26:04

1526

133.80

XLON

xZKAexd75F@

28/03/2022

13:24:27

286

133.85

XLON

xZKAexd727$

28/03/2022

13:24:27

959

133.85

XLON

xZKAexd7271

28/03/2022

13:22:38

858

133.95

XLON

xZKAexd73m8

28/03/2022

13:22:38

1225

134.00

XLON

xZKAexd73mA

28/03/2022

13:21:07

1189

133.90

XLON

xZKAexd70bG

28/03/2022

13:20:23

1988

133.75

XLON

xZKAexd70zT

28/03/2022

13:19:05

1014

133.80

XLON

xZKAexd71Zb

28/03/2022

13:19:05

1831

133.80

XLON

xZKAexd71Zj

28/03/2022

13:15:03

480

133.65

XLON

xZKAexd7ESL

28/03/2022

13:14:35

1802

133.65

XLON

xZKAexd7FcO

28/03/2022

13:11:02

1419

133.70

XLON

xZKAexd7CEC

28/03/2022

13:11:02

416

133.70

XLON

xZKAexd7CEE

28/03/2022

13:10:44

3125

133.70

XLON

xZKAexd7CNK

28/03/2022

13:09:33

1790

133.70

XLON

xZKAexd7Dqj

28/03/2022

13:04:04

1486

133.75

XLON

xZKAexd7Bw7

28/03/2022

13:02:16

1137

133.80

XLON

xZKAexd78mg

28/03/2022

13:02:16

1590

133.85

XLON

xZKAexd78mi

28/03/2022

13:01:06

629

133.85

XLON

xZKAexd78G$

28/03/2022

13:01:06

1133

133.85

XLON

xZKAexd78G1

28/03/2022

12:57:51

1103

134.00

XLON

xZKAexd0s4L

28/03/2022

12:56:55

1014

134.05

XLON

xZKAexd0tZ2

28/03/2022

12:55:11

309

133.85

XLON

xZKAexd0tJ6

28/03/2022

12:55:11

470

133.85

XLON

xZKAexd0tJB

28/03/2022

12:55:11

206

133.90

XLON

xZKAexd0tJC

28/03/2022

12:55:11

905

133.90

XLON

xZKAexd0tJE

28/03/2022

12:55:11

595

133.90

XLON

xZKAexd0tJL

28/03/2022

12:55:11

3100

133.90

XLON

xZKAexd0tJN

28/03/2022

12:55:11

1725

134.00

XLON

xZKAexd0tJV

28/03/2022

12:48:01

1014

134.00

XLON

xZKAexd0pnk

28/03/2022

12:46:28

1408

134.00

XLON

xZKAexd0mjR

28/03/2022

12:46:27

1461

134.05

XLON

xZKAexd0miW

28/03/2022

12:46:27

543

134.05

XLON

xZKAexd0miY

28/03/2022

12:43:01

1247

134.00

XLON

xZKAexd0@bF

28/03/2022

12:41:24

824

133.95

XLON

xZKAexd0@8P

28/03/2022

12:40:04

1409

134.10

XLON

xZKAexd0$F7

28/03/2022

12:39:56

1196

134.10

XLON

xZKAexd0$BH

28/03/2022

12:39:56

225

134.10

XLON

xZKAexd0$BJ

28/03/2022

12:37:22

1014

134.15

XLON

xZKAexd0zZg

28/03/2022

12:37:08

1055

134.15

XLON

xZKAexd0zhn

28/03/2022

12:35:54

661

134.15

XLON

xZKAexd0zIX

28/03/2022

12:35:54

605

134.15

XLON

xZKAexd0zIZ

28/03/2022

12:34:16

361

134.20

XLON

xZKAexd0w9m

28/03/2022

12:34:16

860

134.20

XLON

xZKAexd0w9o

28/03/2022

12:32:13

1014

134.25

XLON

xZKAexd0x5l

28/03/2022

12:32:13

1161

134.25

XLON

xZKAexd0x5z

28/03/2022

12:29:56

1014

134.10

XLON

xZKAexd0u8c

28/03/2022

12:29:52

1014

134.10

XLON

xZKAexd0uB3

28/03/2022

12:29:48

445

134.10

XLON

xZKAexd0uLp

28/03/2022

12:29:48

1587

134.10

XLON

xZKAexd0uLr

28/03/2022

12:27:27

1014

133.95

XLON

xZKAexd0vMh

28/03/2022

12:27:10

398

133.95

XLON

xZKAexd0vVo

28/03/2022

12:27:10

798

133.95

XLON

xZKAexd0vVq

28/03/2022

12:21:51

933

133.75

XLON

xZKAexd0av1

28/03/2022

12:20:37

1014

133.75

XLON

xZKAexd0bWt

28/03/2022

12:20:37

1886

133.75

XLON

xZKAexd0bW@

28/03/2022

12:18:02

560

133.60

XLON

xZKAexd0Y3T

28/03/2022

12:18:02

533

133.60

XLON

xZKAexd0Y3V

28/03/2022

12:15:25

530

133.50

XLON

xZKAexd0ZT6

28/03/2022

12:15:25

710

133.50

XLON

xZKAexd0ZT8

28/03/2022

12:14:02

1271

133.55

XLON

xZKAexd0WuH

28/03/2022

12:12:06

972

133.45

XLON

xZKAexd0XzQ

28/03/2022

12:11:57

1197

133.50

XLON

xZKAexd0X6s

28/03/2022

12:11:47

1994

133.55

XLON

xZKAexd0XD5

28/03/2022

12:08:06

1203

133.45

XLON

xZKAexd0l3d

28/03/2022

12:07:50

972

133.50

XLON

xZKAexd0l8f

28/03/2022

12:07:50

231

133.50

XLON

xZKAexd0l8h

28/03/2022

12:07:50

363

133.50

XLON

xZKAexd0l8j

28/03/2022

12:07:50

252

133.50

XLON

xZKAexd0l8l

28/03/2022

12:04:52

1220

133.55

XLON

xZKAexd0jr2

28/03/2022

12:04:12

1670

133.55

XLON

xZKAexd0j4w

28/03/2022

12:02:25

1171

133.50

XLON

xZKAexd0got

28/03/2022

12:01:02

363

133.45

XLON

xZKAexd0hjr

28/03/2022

12:00:59

1306

133.50

XLON

xZKAexd0hlA

28/03/2022

12:00:32

1363

133.55

XLON

xZKAexd0ho4

28/03/2022

12:00:02

70

133.50

XLON

xZKAexd0hMz

28/03/2022

12:00:02

1885

133.50

XLON

xZKAexd0hM$

28/03/2022

11:56:25

868

133.60

XLON

xZKAexd0fGn

28/03/2022

11:56:06

1014

133.60

XLON

xZKAexd0fR3

28/03/2022

11:56:02

24

133.60

XLON

xZKAexd0MaM

28/03/2022

11:56:02

1491

133.60

XLON

xZKAexd0MaQ

28/03/2022

11:54:10

1388

133.50

XLON

xZKAexd0MOn

28/03/2022

11:53:38

1983

133.55

XLON

xZKAexd0NrF

28/03/2022

11:49:44

1540

133.50

XLON

xZKAexd0LyO

28/03/2022

11:48:24

431

133.55

XLON

xZKAexd0Igk

28/03/2022

11:48:24

1500

133.55

XLON

xZKAexd0Igm

28/03/2022

11:48:24

1362

133.60

XLON

xZKAexd0Igi

28/03/2022

11:48:24

1026

133.50

XLON

xZKAexd0Igv

28/03/2022

11:48:24

510

133.50

XLON

xZKAexd0Igx

28/03/2022

11:44:25

1397

133.55

XLON

xZKAexd0Goa

28/03/2022

11:44:25

538

133.55

XLON

xZKAexd0Goc

28/03/2022

11:41:58

1014

133.50

XLON

xZKAexd0H6U

28/03/2022

11:41:56

1818

133.50

XLON

xZKAexd0H0T

28/03/2022

11:39:14

1943

133.50

XLON

xZKAexd0VYM

28/03/2022

11:35:55

386

133.50

XLON

xZKAexd0S8U

28/03/2022

11:35:55

375

133.50

XLON

xZKAexd0SBW

28/03/2022

11:35:53

1624

133.55

XLON

xZKAexd0SBV

28/03/2022

11:33:53

778

133.55

XLON

xZKAexd0TKJ

28/03/2022

11:33:19

1447

133.55

XLON

xZKAexd0QYb

28/03/2022

11:31:24

919

133.55

XLON

xZKAexd0Rp4

28/03/2022

11:31:22

375

133.55

XLON

xZKAexd0RoF

28/03/2022

11:30:37

1303

133.55

XLON

xZKAexd0RGu

28/03/2022

11:30:04

375

133.50

XLON

xZKAexd0OYs

28/03/2022

11:29:46

1794

133.55

XLON

xZKAexd0On4

28/03/2022

11:29:41

981

133.60

XLON

xZKAexd0Oou

28/03/2022

11:29:41

303

133.65

XLON

xZKAexd0Oo3

28/03/2022

11:29:41

457

133.65

XLON

xZKAexd0Oo5

28/03/2022

11:26:54

290

133.50

XLON

xZKAexd06Z3

28/03/2022

11:26:54

891

133.50

XLON

xZKAexd06Z5

28/03/2022

11:25:06

1484

133.55

XLON

xZKAexd07cQ

28/03/2022

11:25:02

1303

133.55

XLON

xZKAexd07ZW

28/03/2022

11:25:02

489

133.55

XLON

xZKAexd07ZY

28/03/2022

11:24:19

1801

133.50

XLON

xZKAexd077g

28/03/2022

11:22:02

1678

133.45

XLON

xZKAexd04VM

28/03/2022

11:20:02

1419

133.45

XLON

xZKAexd02tA

28/03/2022

11:20:02

375

133.45

XLON

xZKAexd02tC

28/03/2022

11:19:01

1425

133.50

XLON

xZKAexd03bY

28/03/2022

11:17:40

79

133.55

XLON

xZKAexd03K9

28/03/2022

11:17:40

1179

133.55

XLON

xZKAexd03KB

28/03/2022

11:15:23

1379

133.50

XLON

xZKAexd01i7

28/03/2022

11:14:59

1725

133.50

XLON

xZKAexd015E

28/03/2022

11:14:48

249

133.60

XLON

xZKAexd010G

28/03/2022

11:14:48

957

133.60

XLON

xZKAexd010I

28/03/2022

11:09:59

2042

133.35

XLON

xZKAexd0C5J

28/03/2022

11:09:58

1932

133.40

XLON

xZKAexd0C4A

28/03/2022

11:07:07

1753

133.45

XLON

xZKAexd0Aai

28/03/2022

11:04:36

1014

133.40

XLON

xZKAexd0B$K

28/03/2022

11:04:36

1387

133.40

XLON

xZKAexd0B$T

28/03/2022

11:01:03

781

133.30

XLON

xZKAexd09f6

28/03/2022

11:01:03

781

133.35

XLON

xZKAexd09fC

28/03/2022

11:00:02

811

133.40

XLON

xZKAexd09Bm

28/03/2022

11:00:02

862

133.40

XLON

xZKAexd09Bo

28/03/2022

10:58:27

1722

133.55

XLON

xZKAexd1s6p

28/03/2022

10:57:02

1618

133.45

XLON

xZKAexd1thZ

28/03/2022

10:55:57

859

133.50

XLON

xZKAexd1tLt

28/03/2022

10:55:19

1375

133.50

XLON

xZKAexd1qk4

28/03/2022

10:54:32

1787

133.45

XLON

xZKAexd1qEO

28/03/2022

10:54:26

1285

133.50

XLON

xZKAexd1qL$

28/03/2022

10:51:59

884

133.40

XLON

xZKAexd1oXf

28/03/2022

10:51:59

570

133.40

XLON

xZKAexd1oXh

28/03/2022

10:49:56

1158

133.40

XLON

xZKAexd1psA

28/03/2022

10:49:04

375

133.40

XLON

xZKAexd1pF2

28/03/2022

10:47:57

772

133.55

XLON

xZKAexd1mtn

28/03/2022

10:47:08

319

133.60

XLON

xZKAexd1mAm

28/03/2022

10:47:08

453

133.60

XLON

xZKAexd1mAo

28/03/2022

10:45:50

772

133.65

XLON

xZKAexd1n$g

28/03/2022

10:45:03

770

133.70

XLON

xZKAexd1nGw

28/03/2022

10:44:33

1190

133.70

XLON

xZKAexd1@Zp

28/03/2022

10:43:03

908

133.75

XLON

xZKAexd1@Ju

28/03/2022

10:43:03

374

133.75

XLON

xZKAexd1@J1

28/03/2022

10:43:02

1349

133.80

XLON

xZKAexd1@JG

28/03/2022

10:40:23

762

133.85

XLON

xZKAexd1yoy

28/03/2022

10:39:56

1570

133.90

XLON

xZKAexd1yFJ

28/03/2022

10:38:20

1574

133.85

XLON

xZKAexd1z46

28/03/2022

10:37:03

673

134.00

XLON

xZKAexd1wrx

28/03/2022

10:37:03

903

134.00

XLON

xZKAexd1wrz

28/03/2022

10:35:06

883

133.85

XLON

xZKAexd1xnp

28/03/2022

10:34:04

1477

133.90

XLON

xZKAexd1xGF

28/03/2022

10:34:04

1500

133.90

XLON

xZKAexd1xGH

28/03/2022

10:34:04

1429

133.85

XLON

xZKAexd1xGK

28/03/2022

10:29:39

193

133.85

XLON

xZKAexd1cXG

28/03/2022

10:29:39

1154

133.85

XLON

xZKAexd1cXI

28/03/2022

10:28:36

1234

133.90

XLON

xZKAexd1cFs

28/03/2022

10:28:06

1324

133.90

XLON

xZKAexd1cTl

28/03/2022

10:27:04

1870

133.60

XLON

xZKAexd1dwD

28/03/2022

10:23:53

1641

133.60

XLON

xZKAexd1bqV

28/03/2022

10:23:53

1372

133.60

XLON

xZKAexd1btd

28/03/2022

10:23:53

674

133.60

XLON

xZKAexd1btf

28/03/2022

10:23:40

47

133.65

XLON

xZKAexd1bzI

28/03/2022

10:23:40

1064

133.65

XLON

xZKAexd1bzK

28/03/2022

10:19:44

1014

133.55

XLON

xZKAexd1ZDY

28/03/2022

10:19:44

1568

133.55

XLON

xZKAexd1ZDg

28/03/2022

10:16:43

1014

133.60

XLON

xZKAexd1Xjp

28/03/2022

10:16:43

1841

133.65

XLON

xZKAexd1Xjx

28/03/2022

10:14:43

847

133.75

XLON

xZKAexd1keU

28/03/2022

10:14:23

1716

133.80

XLON

xZKAexd1k$h

28/03/2022

10:12:13

819

133.75

XLON

xZKAexd1lm8

28/03/2022

10:12:07

1691

133.80

XLON

xZKAexd1lya

28/03/2022

10:09:48

970

133.75

XLON

xZKAexd1i3G

28/03/2022

10:08:56

1278

133.85

XLON

xZKAexd1jYT

28/03/2022

10:08:56

1330

133.85

XLON

xZKAexd1jjj

28/03/2022

10:08:56

1894

133.90

XLON

xZKAexd1jjn

28/03/2022

10:05:43

918

133.75

XLON

xZKAexd1hdj

28/03/2022

10:04:21

825

133.80

XLON

xZKAexd1hG6

28/03/2022

10:04:07

1014

133.80

XLON

xZKAexd1hU7

28/03/2022

10:03:46

917

133.85

XLON

xZKAexd1ei@

28/03/2022

10:02:21

863

134.00

XLON

xZKAexd1eRi

28/03/2022

10:02:21

980

134.00

XLON

xZKAexd1eRk

28/03/2022

10:00:24

910

134.05

XLON

xZKAexd1MZt

28/03/2022

10:00:06

1241

134.05

XLON

xZKAexd1MqG

28/03/2022

09:59:43

1745

134.00

XLON

xZKAexd1M5c

28/03/2022

09:57:17

1090

134.20

XLON

xZKAexd1NB4

28/03/2022

09:55:39

1064

134.25

XLON

xZKAexd1Kus

28/03/2022

09:55:39

1001

134.30

XLON

xZKAexd1Ku$

28/03/2022

09:55:37

1321

134.35

XLON

xZKAexd1KxM

28/03/2022

09:55:37

1879

134.40

XLON

xZKAexd1KwW

28/03/2022

09:53:09

1014

134.25

XLON

xZKAexd1LT1

28/03/2022

09:53:03

1897

134.15

XLON

xZKAexd1LPt

28/03/2022

09:49:45

1014

134.10

XLON

xZKAexd1J6q

28/03/2022

09:49:45

1369

134.10

XLON

xZKAexd1J6z

28/03/2022

09:46:39

818

134.15

XLON

xZKAexd1Hg7

28/03/2022

09:46:39

806

134.20

XLON

xZKAexd1HgD

28/03/2022

09:46:35

1152

134.25

XLON

xZKAexd1HrQ

28/03/2022

09:46:34

32

134.35

XLON

xZKAexd1Hqj

28/03/2022

09:46:09

1617

134.40

XLON

xZKAexd1H$z

28/03/2022

09:46:09

648

134.40

XLON

xZKAexd1H$$

28/03/2022

09:44:15

974

134.45

XLON

xZKAexd1U$g

28/03/2022

09:44:15

842

134.45

XLON

xZKAexd1U$i

28/03/2022

09:41:30

1040

134.30

XLON

xZKAexd1VS7

28/03/2022

09:41:30

883

134.30

XLON

xZKAexd1VS9

28/03/2022

09:41:30

2737

134.35

XLON

xZKAexd1VSB

28/03/2022

09:41:05

401

134.30

XLON

xZKAexd1SWl

28/03/2022

09:41:05

1379

134.30

XLON

xZKAexd1SWn

28/03/2022

09:39:43

3420

134.30

XLON

xZKAexd1SHD

28/03/2022

09:39:43

1382

134.35

XLON

xZKAexd1SHF

28/03/2022

09:39:43

769

134.35

XLON

xZKAexd1SHN

28/03/2022

09:39:43

1585

134.35

XLON

xZKAexd1SGs

28/03/2022

09:38:24

1648

134.35

XLON

xZKAexd1T35

28/03/2022

09:38:24

1554

134.30

XLON

xZKAexd1T38

28/03/2022

09:38:24

2111

134.35

XLON

xZKAexd1T3A

28/03/2022

09:37:22

685

134.35

XLON

xZKAexd1Ql7

28/03/2022

09:37:22

1584

134.35

XLON

xZKAexd1Ql5

28/03/2022

09:36:08

2821

134.15

XLON

xZKAexd1QEF

28/03/2022

09:34:28

2232

134.15

XLON

xZKAexd1R3Q

28/03/2022

09:33:47

2041

134.15

XLON

xZKAexd1RSK

28/03/2022

09:33:46

1842

134.20

XLON

xZKAexd1RVc

28/03/2022

09:33:46

1330

134.20

XLON

xZKAexd1RVe

28/03/2022

09:32:26

127

134.15

XLON

xZKAexd1OFU

28/03/2022

09:32:26

1049

134.15

XLON

xZKAexd1OEW

28/03/2022

09:32:14

1675

134.20

XLON

xZKAexd1OKJ

28/03/2022

09:31:58

1341

134.20

XLON

xZKAexd1OTO

28/03/2022

09:31:27

935

134.25

XLON

xZKAexd1PZy

28/03/2022

09:31:27

1897

134.25

XLON

xZKAexd1PZ@

28/03/2022

09:31:17

1578

134.30

XLON

xZKAexd1PfQ

28/03/2022

09:31:17

3598

134.35

XLON

xZKAexd1PfV

28/03/2022

09:30:29

1283

134.30

XLON

xZKAexd1PCd

28/03/2022

09:29:47

1865

134.30

XLON

xZKAexd16i$

28/03/2022

09:29:47

2258

134.30

XLON

xZKAexd16i8

28/03/2022

09:27:55

3521

134.25

XLON

xZKAexd16QE

28/03/2022

09:27:40

890

134.35

XLON

xZKAexd17f1

28/03/2022

09:27:05

1337

134.25

XLON

xZKAexd174@

28/03/2022

09:27:05

2900

134.25

XLON

xZKAexd1740

28/03/2022

09:27:04

1680

134.25

XLON

xZKAexd177Y

28/03/2022

09:27:04

577

134.25

XLON

xZKAexd177a

28/03/2022

09:24:30

1654

134.20

XLON

xZKAexd14I1

28/03/2022

09:23:12

425

134.25

XLON

xZKAexd15x6

28/03/2022

09:23:12

1648

134.25

XLON

xZKAexd15x8

28/03/2022

09:23:12

2272

134.30

XLON

xZKAexd15xK

28/03/2022

09:21:36

1196

134.40

XLON

xZKAexd12ug

28/03/2022

09:21:28

1785

134.45

XLON

xZKAexd121G

28/03/2022

09:21:25

2540

134.50

XLON

xZKAexd123S

28/03/2022

09:21:06

1014

134.50

XLON

xZKAexd12Mg

28/03/2022

09:21:06

455

134.55

XLON

xZKAexd12Hg

28/03/2022

09:21:06

304

134.55

XLON

xZKAexd12Hi

28/03/2022

09:21:06

379

134.55

XLON

xZKAexd12Hk

28/03/2022

09:21:06

441

134.55

XLON

xZKAexd12Hm

28/03/2022

09:21:06

2249

134.60

XLON

xZKAexd12Ho

28/03/2022

09:20:39

1511

134.65

XLON

xZKAexd13cy

28/03/2022

09:20:39

178

134.65

XLON

xZKAexd13c@

28/03/2022

09:20:01

1187

134.55

XLON

xZKAexd13oP

28/03/2022

09:20:01

1191

134.55

XLON

xZKAexd13zh

28/03/2022

09:19:10

988

134.55

XLON

xZKAexd13I6

28/03/2022

09:19:10

657

134.50

XLON

xZKAexd13ID

28/03/2022

09:19:10

1593

134.50

XLON

xZKAexd13IF

28/03/2022

09:19:06

2393

134.55

XLON

xZKAexd13SF

28/03/2022

09:16:08

2260

134.30

XLON

xZKAexd11uP

28/03/2022

09:16:04

2737

134.45

XLON

xZKAexd114t

28/03/2022

09:16:04

1413

134.45

XLON

xZKAexd114x

28/03/2022

09:16:04

1162

134.45

XLON

xZKAexd114B

28/03/2022

09:16:04

3100

134.45

XLON

xZKAexd1149

28/03/2022

09:16:04

502

134.45

XLON

xZKAexd1147

28/03/2022

09:16:04

2458

134.30

XLON

xZKAexd114K

28/03/2022

09:16:04

151

134.30

XLON

xZKAexd117W

28/03/2022

09:16:04

1439

134.30

XLON

xZKAexd117Y

28/03/2022

09:16:04

1580

134.35

XLON

xZKAexd117j

28/03/2022

09:16:04

2250

134.40

XLON

xZKAexd117l

28/03/2022

09:13:26

2248

134.45

XLON

xZKAexd1EOC

28/03/2022

09:10:25

7

134.35

XLON

xZKAexd1CD0

28/03/2022

09:10:08

1262

134.40

XLON

xZKAexd1CLy

28/03/2022

09:10:06

1100

134.50

XLON

xZKAexd1CKi

28/03/2022

09:10:06

1500

134.50

XLON

xZKAexd1CKk

28/03/2022

09:10:06

2664

134.45

XLON

xZKAexd1CKu

28/03/2022

09:08:23

1954

134.50

XLON

xZKAexd1DR3

28/03/2022

09:08:14

1990

134.55

XLON

xZKAexd1Ajx

28/03/2022

09:07:27

1593

134.50

XLON

xZKAexd1AKU

28/03/2022

09:07:27

2266

134.55

XLON

xZKAexd1ANW

28/03/2022

09:05:56

86

134.50

XLON

xZKAexd1BNO

28/03/2022

09:05:56

733

134.50

XLON

xZKAexd1BNQ

28/03/2022

09:05:56

1167

134.55

XLON

xZKAexd1BNS

28/03/2022

09:05:36

1620

134.55

XLON

xZKAexd18X4

28/03/2022

09:05:24

1014

134.60

XLON

xZKAexd18h$

28/03/2022

09:05:24

1282

134.65

XLON

xZKAexd18h6

28/03/2022

09:05:24

2787

134.70

XLON

xZKAexd18hB

28/03/2022

09:05:24

136

134.70

XLON

xZKAexd18hD

28/03/2022

09:03:46

11

134.65

XLON

xZKAexd19Zs

28/03/2022

09:03:46

1297

134.65

XLON

xZKAexd19Zu

28/03/2022

09:03:35

1597

134.70

XLON

xZKAexd19gV

28/03/2022

09:03:35

2984

134.70

XLON

xZKAexd19rA

28/03/2022

09:03:22

57

134.80

XLON

xZKAexd19vY

28/03/2022

09:03:22

427

134.80

XLON

xZKAexd19va

28/03/2022

09:03:22

1768

134.80

XLON

xZKAexd19vc

28/03/2022

09:03:22

1179

134.80

XLON

xZKAexd19vv

28/03/2022

09:01:43

1014

134.75

XLON

xZKAexd2s7C

28/03/2022

09:01:43

1144

134.80

XLON

xZKAexd2s7I

28/03/2022

09:01:43

85

134.80

XLON

xZKAexd2s7K

28/03/2022

09:00:28

550

134.85

XLON

xZKAexd2tsK

28/03/2022

09:00:25

1801

134.90

XLON

xZKAexd2to7

28/03/2022

09:00:15

1229

134.95

XLON

xZKAexd2t5J

28/03/2022

08:59:34

1014

135.05

XLON

xZKAexd2tOg

28/03/2022

08:59:30

1220

135.05

XLON

xZKAexd2qbB

28/03/2022

08:59:26

73

135.05

XLON

xZKAexd2qXs

28/03/2022

08:59:26

1030

135.05

XLON

xZKAexd2qXu

28/03/2022

08:58:44

768

135.10

XLON

xZKAexd2q@0

28/03/2022

08:58:44

1097

135.15

XLON

xZKAexd2q@2

28/03/2022

08:58:30

2513

135.20

XLON

xZKAexd2q7a

28/03/2022

08:58:28

3575

135.25

XLON

xZKAexd2q7T

28/03/2022

08:57:15

3970

135.25

XLON

xZKAexd2rim

28/03/2022

08:55:11

992

135.05

XLON

xZKAexd2os$

28/03/2022

08:55:10

1418

135.10

XLON

xZKAexd2omt

28/03/2022

08:55:10

3589

135.10

XLON

xZKAexd2om1

28/03/2022

08:55:05

1317

135.15

XLON

xZKAexd2ooF

28/03/2022

08:55:05

771

135.15

XLON

xZKAexd2ooD

28/03/2022

08:54:45

2086

135.10

XLON

xZKAexd2o38

28/03/2022

08:54:45

728

135.10

XLON

xZKAexd2o3A

28/03/2022

08:54:45

1097

135.10

XLON

xZKAexd2o3E

28/03/2022

08:54:45

312

135.10

XLON

xZKAexd2o3C

28/03/2022

08:52:18

296

135.00

XLON

xZKAexd2pKI

28/03/2022

08:52:18

1012

135.00

XLON

xZKAexd2pKK

28/03/2022

08:52:09

529

135.05

XLON

xZKAexd2pIQ

28/03/2022

08:52:09

2452

135.05

XLON

xZKAexd2pIS

28/03/2022

08:51:56

1575

135.10

XLON

xZKAexd2mb9

28/03/2022

08:51:55

1141

135.15

XLON

xZKAexd2mbP

28/03/2022

08:51:55

2450

135.15

XLON

xZKAexd2mbR

28/03/2022

08:50:43

3538

135.10

XLON

xZKAexd2m1D

28/03/2022

08:50:43

7

135.10

XLON

xZKAexd2m1F

28/03/2022

08:49:28

2462

135.05

XLON

xZKAexd2neL

28/03/2022

08:49:28

783

135.05

XLON

xZKAexd2neV

28/03/2022

08:49:05

1967

135.05

XLON

xZKAexd2n@$

28/03/2022

08:48:09

2202

135.05

XLON

xZKAexd2nJN

28/03/2022

08:47:46

1998

134.95

XLON

xZKAexd2@YW

28/03/2022

08:46:34

1014

134.95

XLON

xZKAexd2@Ee

28/03/2022

08:46:31

566

134.95

XLON

xZKAexd2@9T

28/03/2022

08:46:31

1164

134.95

XLON

xZKAexd2@9V

28/03/2022

08:46:27

3800

135.00

XLON

xZKAexd2@BP

28/03/2022

08:46:21

2370

135.00

XLON

xZKAexd2@K0

28/03/2022

08:44:23

871

134.95

XLON

xZKAexd2$Qc

28/03/2022

08:44:23

1446

135.00

XLON

xZKAexd2$Qe

28/03/2022

08:44:16

3296

135.05

XLON

xZKAexd2ydb

28/03/2022

08:44:12

2915

135.10

XLON

xZKAexd2yWr

28/03/2022

08:44:12

479

135.10

XLON

xZKAexd2yWx

28/03/2022

08:44:12

479

135.10

XLON

xZKAexd2yWt

28/03/2022

08:44:12

369

135.10

XLON

xZKAexd2yW4

28/03/2022

08:44:12

951

135.10

XLON

xZKAexd2yW8

28/03/2022

08:42:42

748

134.80

XLON

xZKAexd2zag

28/03/2022

08:42:10

1325

134.70

XLON

xZKAexd2zqP

28/03/2022

08:41:27

628

134.75

XLON

xZKAexd2z1l

28/03/2022

08:41:27

1300

134.75

XLON

xZKAexd2z1n

28/03/2022

08:41:27

1014

134.80

XLON

xZKAexd2z1p

28/03/2022

08:41:04

1417

134.75

XLON

xZKAexd2zIb

28/03/2022

08:41:04

2522

134.80

XLON

xZKAexd2zId

28/03/2022

08:41:04

853

134.80

XLON

xZKAexd2zIf

28/03/2022

08:39:43

2900

134.85

XLON

xZKAexd2wEM

28/03/2022

08:39:43

1954

134.90

XLON

xZKAexd2wEK

28/03/2022

08:39:43

2245

134.85

XLON

xZKAexd2wET

28/03/2022

08:38:55

1234

134.85

XLON

xZKAexd2xgn

28/03/2022

08:38:55

1968

134.85

XLON

xZKAexd2xgr

28/03/2022

08:38:55

2417

134.85

XLON

xZKAexd2xg0

28/03/2022

08:38:55

2251

134.80

XLON

xZKAexd2xg9

28/03/2022

08:35:50

1097

135.05

XLON

xZKAexd2vx$

28/03/2022

08:35:50

305

135.05

XLON

xZKAexd2vx1

28/03/2022

08:35:50

2800

135.05

XLON

xZKAexd2vx7

28/03/2022

08:35:50

100

135.05

XLON

xZKAexd2vx5

28/03/2022

08:35:50

1022

135.00

XLON

xZKAexd2vxA

28/03/2022

08:35:50

2175

135.00

XLON

xZKAexd2vxC

28/03/2022

08:34:17

1998

135.00

XLON

xZKAexd2cpz

28/03/2022

08:34:17

1592

135.05

XLON

xZKAexd2cp7

28/03/2022

08:34:17

1250

135.05

XLON

xZKAexd2cp9

28/03/2022

08:34:17

1399

135.10

XLON

xZKAexd2cpJ

28/03/2022

08:34:17

3671

135.15

XLON

xZKAexd2cpL

28/03/2022

08:33:20

1797

135.10

XLON

xZKAexd2daQ

28/03/2022

08:32:21

3426

135.15

XLON

xZKAexd2d0F

28/03/2022

08:32:20

2548

135.20

XLON

xZKAexd2d3w

28/03/2022

08:31:18

941

135.05

XLON

xZKAexd2aWw

28/03/2022

08:31:15

3559

135.10

XLON

xZKAexd2aYJ

28/03/2022

08:31:15

901

135.15

XLON

xZKAexd2aYL

28/03/2022

08:31:15

1154

135.15

XLON

xZKAexd2aYN

28/03/2022

08:29:58

1584

134.80

XLON

xZKAexd2aRC

28/03/2022

08:29:56

760

134.90

XLON

xZKAexd2bbe

28/03/2022

08:29:56

2256

134.85

XLON

xZKAexd2bbl

28/03/2022

08:29:56

2257

134.90

XLON

xZKAexd2bb2

28/03/2022

08:28:34

1628

134.75

XLON

xZKAexd2bDD

28/03/2022

08:28:34

2614

134.75

XLON

xZKAexd2bDF

28/03/2022

08:28:34

1500

134.75

XLON

xZKAexd2bDH

28/03/2022

08:28:02

1213

134.55

XLON

xZKAexd2bQH

28/03/2022

08:27:07

3537

134.55

XLON

xZKAexd2Y7j

28/03/2022

08:26:45

868

134.60

XLON

xZKAexd2YKF

28/03/2022

08:26:14

2985

134.35

XLON

xZKAexd2Zb7

28/03/2022

08:26:01

682

134.35

XLON

xZKAexd2Zj6

28/03/2022

08:25:19

3413

134.35

XLON

xZKAexd2Zw5

28/03/2022

08:25:19

1591

134.35

XLON

xZKAexd2Z5X

28/03/2022

08:25:19

2900

134.35

XLON

xZKAexd2Z5Z

28/03/2022

08:24:12

2421

134.20

XLON

xZKAexd2WiX

28/03/2022

08:23:08

2412

134.15

XLON

xZKAexd2WBk

28/03/2022

08:23:08

229

134.15

XLON

xZKAexd2WBm

28/03/2022

08:23:02

743

134.10

XLON

xZKAexd2WKp

28/03/2022

08:23:02

17

134.10

XLON

xZKAexd2WKr

28/03/2022

08:23:02

919

134.10

XLON

xZKAexd2WKx

28/03/2022

08:22:07

3460

133.80

XLON

xZKAexd2Xr2

28/03/2022

08:21:10

1947

133.85

XLON

xZKAexd2XK8

28/03/2022

08:20:31

2209

133.85

XLON

xZKAexd2kiG

28/03/2022

08:20:18

1117

133.90

XLON

xZKAexd2kqj

28/03/2022

08:19:41

1559

133.90

XLON

xZKAexd2k8y

28/03/2022

08:19:41

1537

133.90

XLON

xZKAexd2k8J

28/03/2022

08:19:26

3728

133.90

XLON

xZKAexd2kT4

28/03/2022

08:19:26

2742

133.90

XLON

xZKAexd2kTD

28/03/2022

08:18:39

827

133.90

XLON

xZKAexd2lrf

28/03/2022

08:17:56

1023

133.95

XLON

xZKAexd2lDH

28/03/2022

08:17:56

1699

134.00

XLON

xZKAexd2lDJ

28/03/2022

08:17:48

3170

134.05

XLON

xZKAexd2l8I

28/03/2022

08:17:23

2999

134.05

XLON

xZKAexd2lSE

28/03/2022

08:17:11

3547

134.05

XLON

xZKAexd2lQo

28/03/2022

08:16:46

2074

134.15

XLON

xZKAexd2ilw

28/03/2022

08:16:46

1500

134.15

XLON

xZKAexd2ily

28/03/2022

08:16:45

2278

134.10

XLON

xZKAexd2ilS

28/03/2022

08:15:52

1075

134.10

XLON

xZKAexd2i24

28/03/2022

08:15:24

488

134.15

XLON

xZKAexd2iGO

28/03/2022

08:15:24

1300

134.15

XLON

xZKAexd2iGQ

28/03/2022

08:14:44

2339

134.15

XLON

xZKAexd2jg$

28/03/2022

08:14:33

2100

134.30

XLON

xZKAexd2jnb

28/03/2022

08:14:33

1500

134.30

XLON

xZKAexd2jnd

28/03/2022

08:14:33

259

134.30

XLON

xZKAexd2jnZ

28/03/2022

08:14:33

2398

134.30

XLON

xZKAexd2jnj

28/03/2022

08:14:33

2442

134.30

XLON

xZKAexd2jnt

28/03/2022

08:14:33

2421

134.30

XLON

xZKAexd2jny

28/03/2022

08:14:33

2206

134.30

XLON

xZKAexd2jn7

28/03/2022

08:14:33

1500

134.30

XLON

xZKAexd2jn9

28/03/2022

08:11:54

1742

133.70

XLON

xZKAexd2gDw

28/03/2022

08:11:31

903

133.80

XLON

xZKAexd2gGA

28/03/2022

08:11:31

58

133.90

XLON

xZKAexd2gGG

28/03/2022

08:11:31

845

133.90

XLON

xZKAexd2gGI

28/03/2022

08:10:51

1310

134.10

XLON

xZKAexd2hrN

28/03/2022

08:10:51

1014

134.15

XLON

xZKAexd2hrP

28/03/2022

08:10:18

651

134.20

XLON

xZKAexd2h4e

28/03/2022

08:10:17

1346

134.25

XLON

xZKAexd2h41

28/03/2022

08:10:17

943

134.30

XLON

xZKAexd2h4B

28/03/2022

08:10:17

1346

134.35

XLON

xZKAexd2h4D

28/03/2022

08:09:58

2435

134.40

XLON

xZKAexd2hFw

28/03/2022

08:09:52

1759

134.45

XLON

xZKAexd2h94

28/03/2022

08:09:51

1014

134.50

XLON

xZKAexd2h8f

28/03/2022

08:08:51

1014

134.70

XLON

xZKAexd2etk

28/03/2022

08:08:51

1635

134.70

XLON

xZKAexd2etr

28/03/2022

08:08:51

909

134.75

XLON

xZKAexd2ett

28/03/2022

08:08:49

2326

134.75

XLON

xZKAexd2esT

28/03/2022

08:08:25

4225

134.85

XLON

xZKAexd2e2l

28/03/2022

08:08:25

1593

134.85

XLON

xZKAexd2e2z

28/03/2022

08:08:25

1197

134.85

XLON

xZKAexd2e27

28/03/2022

08:08:25

2669

134.70

XLON

xZKAexd2e2A

28/03/2022

08:07:33

4315

134.50

XLON

xZKAexd2fqg

28/03/2022

08:07:30

2301

134.40

XLON

xZKAexd2ftA

28/03/2022

08:06:34

723

134.35

XLON

xZKAexd2fV0

28/03/2022

08:06:34

895

134.35

XLON

xZKAexd2fV2

28/03/2022

08:06:34

1500

134.40

XLON

xZKAexd2fV4

28/03/2022

08:06:30

1235

134.30

XLON

xZKAexd2fP6

28/03/2022

08:06:29

2931

134.30

XLON

xZKAexd2fRA

28/03/2022

08:05:33

6836

134.05

XLON

xZKAexd2M3g

28/03/2022

08:05:13

1046

133.90

XLON

xZKAexd2MIQ

28/03/2022

08:05:06

2354

133.90

XLON

xZKAexd2MQ1

28/03/2022

08:05:06

1628

133.85

XLON

xZKAexd2MQ6

28/03/2022

08:05:06

916

133.90

XLON

xZKAexd2MQ8

28/03/2022

08:05:06

1400

133.90

XLON

xZKAexd2MQA

28/03/2022

08:04:28

1149

133.90

XLON

xZKAexd2N$z

28/03/2022

08:04:28

2900

133.85

XLON

xZKAexd2N$$

28/03/2022

08:03:40

1624

133.45

XLON

xZKAexd2Kh7

28/03/2022

08:03:40

2315

133.50

XLON

xZKAexd2Kh9

28/03/2022

08:02:15

6588

133.60

XLON

xZKAexd2LeJ

 

-Ends-

For further information please contact:

Taylor Wimpey plc     Tel: +44 (0) 1494 558323

Alice Black, Group General Counsel and Company Secretary 

 

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
 
 
POSBKFBKKBKBQNB
UK 100