Transaction in Own Shares
9 May 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 Credit Suisse International on the London Stock Exchange in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 26 April 2022 (the "Purchase"). The Purchase was effected as part of its £150,000,000 share buyback programme announced on 3 March 2022.
|
Date of purchase: |
6 May 2022 |
|
Number of ordinary shares purchased: |
2,438,480 |
|
Lowest price paid per share: |
122.95 pence |
|
Highest price paid per share: |
126.15 pence |
|
Average price paid per share: |
123.82 pence |
|
Venue: |
London Stock Exchange |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company holds 25,000,000 of its ordinary shares in treasury and has 3,580,659,414 shares in issue (excluding treasury shares).
Accordingly, the total number of voting rights in the Company will be 3,580,659,414 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: 6 May 2022
Investment firm: Credit Suisse International
Individual transactions
|
Date of Transaction |
Time of Transaction |
Volume |
Price (GBp) |
Trading Venue |
Transaction Reference Number |
|
06/05/2022 |
16:35:13 |
13595 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
79524 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
69161 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
8387 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
1299 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
62842 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
20199 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
20938 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
33099 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
25585 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
22562 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
22007 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
50737 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
18530 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
14925 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
16829 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
823 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
18958 |
123.45 |
XLON |
F0000C32Z40A00GP |
|
06/05/2022 |
16:35:13 |
72415 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
23741 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
206 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
13297 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
2726 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
9595 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
23741 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
128147 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
13156 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
9939 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
6626 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
21580 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
104702 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
33314 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
22848 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
29768 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
16:35:13 |
22679 |
123.45 |
XLON |
G0000D32Z40A00GP |
|
06/05/2022 |
08:00:47 |
785 |
126.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:01:46 |
437 |
125.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:02:15 |
463 |
125.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:02:20 |
1500 |
126.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:02:20 |
438 |
126.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:03:00 |
439 |
125.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:03:00 |
1500 |
125.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:03:00 |
417 |
125.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:03:00 |
1500 |
125.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:03:00 |
681 |
125.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:03:00 |
603 |
125.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:03:27 |
500 |
125.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:05:09 |
440 |
125.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:05:09 |
1500 |
126.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:05:09 |
1500 |
126.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:05:09 |
907 |
126.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:05:10 |
1578 |
126.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:05:21 |
263 |
126.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:05:21 |
160 |
126.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:05:39 |
500 |
125.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:06:25 |
476 |
125.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:07:09 |
1500 |
126.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:07:09 |
2195 |
126.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:07:09 |
348 |
126.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:07:39 |
590 |
126.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:08:18 |
660 |
126.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:08:29 |
48 |
126.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:08:29 |
447 |
126.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:08:42 |
422 |
125.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:08:42 |
1340 |
125.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:08:42 |
315 |
125.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:10:01 |
440 |
125.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:10:07 |
1015 |
125.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:11:17 |
490 |
125.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:11:17 |
6432 |
125.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:11:28 |
44 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:11:45 |
448 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:12:38 |
1388 |
125.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:13:00 |
470 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:13:03 |
1340 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:13:03 |
497 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:13:13 |
442 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:13:13 |
783 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:13:43 |
1165 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:14:12 |
1354 |
124.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:15:03 |
78 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:16:58 |
1244 |
125.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:17:40 |
1340 |
125.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:17:40 |
192 |
125.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:18:09 |
410 |
125.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:20:58 |
289 |
125.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:20:58 |
69 |
125.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:20:58 |
154 |
125.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:20:58 |
1186 |
125.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:20:58 |
2708 |
125.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:21:00 |
410 |
125.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:21:19 |
359 |
124.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:21:19 |
1500 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:21:19 |
120 |
124.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:22:42 |
450 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:22:43 |
1340 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:22:43 |
2629 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:23:10 |
133 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:23:10 |
301 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:24:04 |
466 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:24:45 |
179 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:24:45 |
1340 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:24:45 |
543 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:26:25 |
448 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:26:40 |
87 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:27:27 |
271 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:28:22 |
2234 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:30:04 |
2380 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:30:04 |
1500 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:31:39 |
54 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:31:49 |
363 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:31:57 |
1352 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:32:01 |
495 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:32:03 |
1317 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:33:00 |
429 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:33:02 |
2688 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:33:10 |
1500 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:33:10 |
1352 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:33:10 |
1113 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:33:16 |
426 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:33:41 |
426 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:33:41 |
1 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:33:59 |
417 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:34:05 |
1500 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:34:05 |
2580 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:34:07 |
1258 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:34:07 |
1114 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:34:13 |
1352 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:34:13 |
2629 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:34:14 |
413 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:34:14 |
857 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:34:21 |
416 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:34:45 |
3019 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:08 |
1500 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:08 |
814 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:29 |
481 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:54 |
1532 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:54 |
1376 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:54 |
124 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:54 |
1500 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:54 |
1352 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:54 |
1500 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:54 |
1500 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:54 |
1500 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:54 |
2629 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:54 |
1500 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:57 |
1500 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:57 |
2500 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:35:57 |
275 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:36:06 |
1208 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:36:08 |
2600 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:36:08 |
507 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:36:27 |
204 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:36:31 |
1352 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:36:31 |
1238 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:36:31 |
2629 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:37:14 |
492 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:38:18 |
2700 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:38:18 |
1287 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:39:54 |
408 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:41:56 |
484 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:42:19 |
1975 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:42:20 |
1564 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:42:20 |
571 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:42:58 |
411 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:44:31 |
2094 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:44:36 |
1440 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:45:32 |
1500 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:45:32 |
1040 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:46:29 |
1564 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:46:29 |
387 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:47:39 |
419 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:47:40 |
1500 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:47:40 |
2800 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:47:40 |
487 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:49:23 |
433 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:50:07 |
499 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:51:31 |
1927 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:51:31 |
926 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:51:31 |
901 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:51:34 |
436 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:52:42 |
1352 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:52:43 |
1500 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:52:43 |
487 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:53:15 |
426 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:53:17 |
1500 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:53:32 |
1357 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:54:37 |
490 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:55:05 |
798 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:55:23 |
453 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:56:37 |
1500 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:56:37 |
1494 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:56:41 |
2684 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:56:41 |
917 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:57:28 |
705 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:57:28 |
427 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:57:53 |
138 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:59:07 |
1070 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:59:13 |
1108 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
08:59:18 |
1154 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:00:06 |
465 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:00:54 |
603 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:01:28 |
938 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:02:51 |
2361 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:05:16 |
365 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:07:11 |
1536 |
125.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:07:28 |
1443 |
125.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:07:28 |
1500 |
125.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:07:28 |
1413 |
125.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:08:47 |
630 |
125.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:11:32 |
430 |
125.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:13:01 |
1500 |
125.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:13:04 |
1445 |
125.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:13:11 |
460 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:13:51 |
436 |
124.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:13:51 |
1010 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:14:02 |
430 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:14:04 |
2684 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:14:04 |
1352 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:14:04 |
452 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:16:15 |
443 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:17:22 |
460 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:17:22 |
1157 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:17:46 |
421 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:18:01 |
460 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:18:01 |
1500 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:18:01 |
1995 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:18:18 |
454 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:18:20 |
1021 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:18:20 |
2684 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:18:22 |
1500 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:18:22 |
822 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:19:38 |
462 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:23:41 |
172 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:23:41 |
1352 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:23:41 |
650 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:25:08 |
638 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:26:42 |
427 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:26:52 |
684 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:27:02 |
929 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:28:01 |
91 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:34:24 |
441 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:34:32 |
949 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:34:46 |
402 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:35:07 |
482 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:35:35 |
219 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:35:35 |
217 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:35:35 |
1555 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:36:37 |
678 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:38:01 |
412 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:38:01 |
1129 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:38:19 |
3303 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:39:50 |
437 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:40:35 |
450 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:41:22 |
485 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:41:22 |
1500 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:42:32 |
1198 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:42:37 |
428 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:44:47 |
931 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:45:35 |
269 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:48:01 |
173 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:48:32 |
402 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:48:43 |
10 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:49:33 |
438 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:49:51 |
96 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:57:59 |
1462 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:58:26 |
174 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:58:26 |
706 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:59:18 |
903 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:59:18 |
1312 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:01:35 |
995 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:02:03 |
946 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:02:03 |
645 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:50:05 |
29 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:50:05 |
917 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:52:12 |
1500 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:52:12 |
1067 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:52:12 |
1500 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:52:17 |
1500 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:52:17 |
2303 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:52:42 |
1500 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:53:07 |
404 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:53:33 |
79 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:53:39 |
1500 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:53:39 |
1836 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:53:51 |
1 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:54:19 |
823 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:54:36 |
956 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:54:36 |
1500 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:54:36 |
2400 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
09:54:36 |
1531 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:03:25 |
888 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:03:38 |
965 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:03:58 |
67 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:06:32 |
500 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:07:37 |
274 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:07:37 |
226 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:07:38 |
1500 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:07:38 |
543 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:08:30 |
807 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:09:33 |
687 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:13:21 |
494 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:15:16 |
1366 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:16:14 |
896 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:16:14 |
1467 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:16:14 |
2700 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:16:14 |
2195 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:16:14 |
431 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:16:59 |
925 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:18:28 |
906 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:19:31 |
392 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:20:51 |
1467 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:20:51 |
1268 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:21:09 |
886 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:21:46 |
434 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:25:08 |
487 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:25:08 |
177 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:26:48 |
453 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:28:18 |
2346 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:28:18 |
260 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:28:33 |
888 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:28:33 |
1467 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:28:33 |
1130 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:29:55 |
669 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:39:00 |
6 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:40:42 |
865 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:40:42 |
3300 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:40:50 |
9059 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:44:04 |
1377 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:44:04 |
2684 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:48:34 |
845 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:49:09 |
802 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:49:09 |
663 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:49:40 |
822 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:53:40 |
914 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:53:40 |
5777 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:54:01 |
1500 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:54:01 |
2900 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:54:01 |
937 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:54:18 |
4504 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:54:21 |
890 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:54:30 |
1724 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:54:30 |
2684 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:54:35 |
915 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:54:53 |
80 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:54:53 |
1724 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:54:53 |
2684 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:54:56 |
9000 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:54:59 |
893 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:55:09 |
838 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:55:20 |
928 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:55:36 |
2684 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:55:36 |
1724 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:55:39 |
3501 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:55:39 |
2684 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:55:39 |
2164 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:55:44 |
888 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:55:59 |
884 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:56:09 |
968 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:56:17 |
1724 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:56:17 |
2684 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:56:17 |
1413 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:56:17 |
2303 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:56:25 |
943 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:59:14 |
1500 |
125.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:59:21 |
1500 |
125.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:59:23 |
1500 |
125.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:59:23 |
2156 |
125.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:59:23 |
1500 |
125.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:59:57 |
1500 |
125.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
10:59:58 |
2647 |
125.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:00:06 |
878 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:00:06 |
1500 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:00:06 |
906 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:00:06 |
819 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:00:08 |
1725 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:00:16 |
1500 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:00:16 |
2100 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:00:16 |
1689 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:00:19 |
986 |
124.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:00:19 |
2569 |
124.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:01:13 |
2156 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:01:30 |
2647 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:01:30 |
2346 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:01:30 |
2696 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:01:30 |
1711 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:01:31 |
1500 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:02:32 |
2696 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:02:32 |
908 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:02:32 |
998 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:04:37 |
1500 |
125.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:04:37 |
1983 |
125.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:05:20 |
935 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:05:20 |
1500 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:05:20 |
2696 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:05:20 |
2647 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:05:20 |
933 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:05:20 |
2700 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:05:20 |
1924 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:05:20 |
403 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
840 |
125.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
3300 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
2696 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
2303 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
2647 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
3300 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
2303 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
2696 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
2647 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
735 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
2696 |
124.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
2647 |
124.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
1500 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
2303 |
124.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
1601 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:29 |
735 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:31 |
1500 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:31 |
2303 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:31 |
733 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:07:38 |
1875 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:08:07 |
1834 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:08:57 |
934 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:08:57 |
1500 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:09:07 |
1500 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:09:07 |
1597 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:13:14 |
981 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:19:05 |
691 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:21:10 |
184 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:25:05 |
1500 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:25:05 |
396 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:36:03 |
415 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:40:03 |
303 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:40:27 |
886 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:41:18 |
2182 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:42:59 |
1069 |
124.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:43:58 |
858 |
124.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:45:10 |
330 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:46:46 |
41 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:50:16 |
694 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:50:53 |
183 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:51:01 |
870 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:52:01 |
837 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:52:20 |
771 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:55:00 |
493 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:55:00 |
408 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:56:00 |
885 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:56:10 |
777 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:56:23 |
317 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
11:57:47 |
954 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:00:07 |
752 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:01:58 |
1500 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:01:58 |
529 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:02:22 |
787 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:04:39 |
115 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:04:39 |
1041 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:08:24 |
214 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:08:24 |
622 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:11:20 |
655 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:14:42 |
1326 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:14:47 |
1500 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:14:47 |
795 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:16:42 |
615 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:16:52 |
2874 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:18:27 |
860 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:23:09 |
564 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:29:09 |
1749 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:29:50 |
42 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:29:50 |
368 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:31:07 |
989 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:32:08 |
445 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:35:33 |
1500 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:36:44 |
704 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:39:44 |
977 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:40:04 |
520 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:40:04 |
345 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:40:04 |
2969 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:45:13 |
1500 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:45:13 |
674 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:46:43 |
593 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:47:58 |
1173 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:48:05 |
1859 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:51:34 |
984 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
12:52:51 |
632 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:00:52 |
162 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:01:58 |
2593 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:01:58 |
2243 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:02:00 |
834 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:05:52 |
845 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:05:52 |
143 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:05:52 |
3300 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:05:52 |
1120 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:16:19 |
34 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:16:23 |
2698 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:16:23 |
1944 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:16:23 |
2663 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:16:23 |
52 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:17:00 |
888 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:17:14 |
980 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:19:42 |
2900 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:11:09 |
859 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:14:49 |
807 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:14:50 |
2525 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:21:11 |
1944 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:21:11 |
2663 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:21:16 |
2475 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:22:00 |
905 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:22:00 |
1684 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:22:00 |
883 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:22:53 |
1007 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:30:22 |
1500 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:30:45 |
1500 |
125.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:31:00 |
900 |
125.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:31:16 |
862 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:31:23 |
1500 |
124.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:31:33 |
986 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:31:51 |
615 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:32:11 |
102 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:32:12 |
1500 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:32:12 |
2663 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:32:13 |
1023 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:32:21 |
1500 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:32:38 |
999 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:33:08 |
1500 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:33:35 |
83 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:33:35 |
274 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:33:35 |
462 |
124.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:34:20 |
935 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:35:23 |
1500 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:35:23 |
82 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:36:02 |
1076 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:36:34 |
144 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:37:07 |
929 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:37:07 |
1361 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:37:09 |
1500 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:37:11 |
611 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:37:43 |
2875 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:39:00 |
423 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:39:00 |
920 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:40:18 |
1119 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:40:18 |
248 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:41:10 |
1500 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:41:39 |
874 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:41:39 |
14972 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:41:40 |
493 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:41:40 |
2086 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:41:40 |
197 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:41:43 |
1500 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:41:43 |
2663 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:41:43 |
1361 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:41:43 |
939 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:41:51 |
888 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:01 |
3610 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:03 |
821 |
124.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:06 |
6162 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:08 |
801 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:21 |
2663 |
124.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:29 |
1361 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:29 |
2663 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:29 |
1500 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:29 |
2574 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:36 |
2732 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:36 |
2324 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:42 |
888 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:45 |
1169 |
124.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:42:46 |
861 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:43:02 |
836 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:43:02 |
2256 |
124.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:43:47 |
1280 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:43:55 |
1241 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:43:59 |
819 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:43:59 |
1361 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:43:59 |
1500 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:43:59 |
910 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:43:59 |
4766 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:43:59 |
2648 |
124.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:44:28 |
831 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:44:28 |
3300 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:44:28 |
86 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:45:29 |
182 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:45:29 |
640 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:47:20 |
925 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:47:21 |
3300 |
124.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:47:21 |
969 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:47:21 |
1342 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:47:21 |
1500 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:47:21 |
630 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:47:21 |
667 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:47:21 |
493 |
124.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:49:01 |
929 |
124.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:50:49 |
978 |
124.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:55:30 |
851 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:57:02 |
480 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:57:02 |
486 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:57:06 |
625 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:57:25 |
981 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:57:25 |
3300 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:58:02 |
113 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:58:02 |
1500 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:58:52 |
660 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:58:52 |
165 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:58:52 |
165 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:59:08 |
1294 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
13:59:13 |
846 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:00:57 |
827 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:01:16 |
855 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:01:18 |
2133 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:01:18 |
2664 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:02:37 |
170 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:03:40 |
2723 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:03:40 |
926 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:03:43 |
171 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:04:47 |
1500 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:05:27 |
981 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:05:27 |
1 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:05:32 |
1224 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:05:42 |
864 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:07:07 |
645 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:07:07 |
208 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:07:18 |
878 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:08:21 |
251 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:08:21 |
32 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:08:26 |
2900 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:08:26 |
2133 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:08:26 |
2664 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:08:26 |
2723 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:08:26 |
1976 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:09:15 |
964 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:09:15 |
1314 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:09:27 |
877 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:09:27 |
1500 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:09:27 |
2400 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:09:58 |
149 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:09:58 |
1299 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:11:10 |
180 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:11:42 |
1420 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:13:42 |
1500 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:13:42 |
363 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:13:42 |
776 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:14:42 |
856 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:14:42 |
120 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:14:43 |
699 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:14:58 |
852 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:15:08 |
2374 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:15:23 |
341 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:15:23 |
1500 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:15:23 |
276 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:17:04 |
165 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:19:11 |
959 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:20:45 |
1655 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:21:28 |
844 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:22:53 |
277 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:22:53 |
1934 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:23:13 |
838 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:23:13 |
747 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:25:03 |
200 |
124.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:25:15 |
909 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:25:16 |
237 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:25:16 |
1361 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:29:47 |
877 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:30:10 |
1366 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:30:18 |
1726 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:30:29 |
937 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:30:38 |
1397 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:31:39 |
1500 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:32:04 |
602 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:32:15 |
91 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:32:15 |
130 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:32:32 |
833 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:32:42 |
908 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:32:42 |
908 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:32:45 |
1598 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:32:46 |
213 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:32:46 |
561 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:32:50 |
1598 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:32:50 |
1598 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:32:50 |
780 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:32:50 |
1592 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:33:11 |
1056 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:33:11 |
215 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:33:12 |
853 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:33:54 |
848 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:34:14 |
114 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:34:14 |
929 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:34:14 |
571 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:34:14 |
29 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:34:22 |
1314 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:35:00 |
1500 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:35:01 |
1500 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:35:15 |
824 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:35:34 |
905 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:35:55 |
888 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:35:55 |
5511 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:35:55 |
3300 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:35:55 |
2664 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:35:55 |
806 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:36:22 |
1390 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:37:40 |
2664 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:37:41 |
1598 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:37:41 |
2420 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:37:42 |
948 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:37:42 |
3100 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:37:54 |
2880 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:38:01 |
1061 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:38:01 |
1501 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:38:54 |
840 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:38:55 |
1500 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:38:55 |
327 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:39:08 |
1598 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:39:08 |
1621 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:39:08 |
967 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:39:23 |
1500 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:39:23 |
243 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:39:30 |
985 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:39:32 |
777 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:40:05 |
1500 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:40:05 |
250 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:40:06 |
1336 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:41:19 |
840 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:41:23 |
1500 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:41:38 |
1401 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:41:41 |
494 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:41:41 |
1500 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:41:41 |
1584 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:43:59 |
419 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:43:59 |
537 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:43:59 |
1138 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:43:59 |
788 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:43:59 |
8 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:45:32 |
1074 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:46:42 |
946 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:46:46 |
1204 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:48:35 |
1598 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:48:35 |
679 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:49:07 |
1500 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:49:07 |
221 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:49:27 |
505 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:49:27 |
390 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:49:29 |
1598 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:49:29 |
1598 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:49:29 |
517 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:49:40 |
533 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:50:11 |
615 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:50:24 |
536 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:50:30 |
1768 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:50:30 |
84 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:50:37 |
79 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:51:35 |
1526 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:51:35 |
161 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:51:39 |
1347 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:52:35 |
746 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:52:38 |
927 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:52:39 |
492 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:52:39 |
1466 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:52:52 |
653 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:53:03 |
500 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:54:27 |
1500 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:54:31 |
2634 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:54:35 |
475 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:54:35 |
2634 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:54:35 |
1598 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:54:35 |
2664 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:54:35 |
303 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:54:48 |
1598 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:54:57 |
537 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:55:34 |
978 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:55:56 |
17 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:56:00 |
1062 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:56:24 |
951 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:59:41 |
818 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:59:58 |
876 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:00:16 |
975 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:01:27 |
1598 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:01:27 |
639 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:56:40 |
472 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:56:53 |
1237 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:56:54 |
1008 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:57:02 |
946 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:57:13 |
870 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:58:40 |
1598 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:58:40 |
433 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
14:59:02 |
936 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:01:42 |
2389 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:01:47 |
1255 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:02:43 |
982 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:02:43 |
814 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:02:43 |
1598 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:02:43 |
1964 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:02:43 |
111 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:02:43 |
337 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:03:45 |
1500 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:03:45 |
2005 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:03:45 |
616 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:03:46 |
21 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:03:54 |
1500 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:03:54 |
2005 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:03:59 |
114 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:04:03 |
2101 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:04:26 |
997 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:04:53 |
988 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:05:12 |
2044 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:05:38 |
1500 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:06:25 |
1500 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:06:38 |
471 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:06:38 |
207 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:08:06 |
1465 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:08:09 |
214 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:08:09 |
2005 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:08:09 |
1769 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:09:44 |
610 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:09:51 |
2005 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:09:51 |
225 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:09:57 |
443 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:10:21 |
918 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:10:24 |
2005 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:10:24 |
2692 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:10:32 |
1359 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:10:54 |
757 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:11:14 |
2133 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:11:20 |
1442 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:11:37 |
1542 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:11:44 |
847 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:12:01 |
652 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:12:13 |
958 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:12:23 |
678 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:12:35 |
1500 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:12:47 |
925 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:13:31 |
2005 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:13:33 |
782 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:13:39 |
237 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:14:13 |
932 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:14:13 |
3070 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:18:30 |
964 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:18:30 |
1055 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:18:30 |
445 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:18:30 |
2109 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:18:36 |
542 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:19:11 |
2609 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:19:11 |
102 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:19:28 |
929 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:19:28 |
772 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:19:37 |
1447 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:19:47 |
2005 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:19:47 |
2692 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:19:58 |
856 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:20:16 |
974 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:20:16 |
3000 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:20:16 |
3300 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:20:18 |
2244 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:20:22 |
726 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:20:22 |
482 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:20:25 |
1500 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:20:25 |
482 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:20:25 |
2789 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:20:25 |
2005 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:21:05 |
1975 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:22:11 |
1389 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:22:44 |
655 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:23:20 |
930 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:25:00 |
157 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:25:00 |
478 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:25:26 |
1265 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:26:49 |
1039 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:10 |
2005 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:10 |
821 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:10 |
605 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:14 |
1066 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:14 |
1572 |
123.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:14 |
170 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:14 |
213 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:16 |
2692 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:16 |
2022 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:33 |
919 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:35 |
1500 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:35 |
745 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:46 |
894 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:29:51 |
737 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:30:54 |
2005 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:30:54 |
5 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:30:59 |
1752 |
123.85 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:31:26 |
1897 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:32:27 |
1895 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:32:33 |
1500 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:32:33 |
482 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:32:28 |
1487 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:32:31 |
668 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:32:43 |
2005 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:32:43 |
168 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:32:45 |
1500 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:32:45 |
482 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:32:46 |
1500 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:32:49 |
966 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:32:58 |
2005 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:32:58 |
2022 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:33:06 |
2005 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:33:06 |
2692 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:33:07 |
821 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:33:07 |
1691 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:33:31 |
1500 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:33:31 |
2214 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:33:42 |
837 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:34:00 |
873 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:34:00 |
1750 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:34:53 |
1145 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:34:55 |
2692 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:34:55 |
2005 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:34:55 |
1373 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:34:58 |
482 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:34:58 |
602 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:34:58 |
177 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:34:58 |
992 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:08 |
2692 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:08 |
482 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:08 |
1282 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:08 |
479 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:14 |
160 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:14 |
352 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:15 |
2005 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:15 |
482 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:15 |
2692 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:28 |
1500 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:28 |
482 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:28 |
274 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:28 |
631 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:34 |
790 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:34 |
710 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:34 |
2692 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:34 |
3695 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:40 |
668 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:36:40 |
1481 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:37:01 |
1199 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:37:06 |
896 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:37:09 |
889 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:37:12 |
1068 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:37:28 |
1500 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:37:29 |
482 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:37:29 |
123 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:37:49 |
3300 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:37:51 |
240 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:37:51 |
482 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:37:51 |
905 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:38:07 |
1500 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:38:07 |
442 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:38:42 |
1334 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:38:49 |
514 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:39:21 |
854 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:39:28 |
1380 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:39:33 |
948 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:39:33 |
482 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:39:33 |
1500 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:39:40 |
1526 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:39:40 |
482 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:40:02 |
964 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:39:53 |
1500 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:40:43 |
1681 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:41:11 |
1500 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:41:19 |
573 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:42:18 |
1500 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:42:18 |
2789 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:42:19 |
805 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:42:21 |
867 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:43:08 |
207 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:43:18 |
314 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:43:18 |
1 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:43:49 |
1119 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:43:54 |
231 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:43:54 |
678 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:44:58 |
1801 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:44:59 |
2005 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:44:59 |
162 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:45:00 |
1500 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:45:00 |
2692 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:45:00 |
159 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:45:04 |
897 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:45:12 |
878 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:45:13 |
201 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:46:02 |
1537 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:46:28 |
1500 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:46:28 |
1500 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:47:08 |
2005 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:47:08 |
2223 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:47:52 |
1500 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:47:52 |
800 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:48:06 |
2005 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:48:06 |
961 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:48:07 |
2341 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:48:18 |
2005 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:50:19 |
2692 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:50:19 |
1283 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:50:29 |
679 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:52:33 |
1500 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:52:33 |
2355 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:52:35 |
103 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:55:10 |
938 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:56:14 |
889 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:56:37 |
37 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:56:37 |
2510 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:56:37 |
668 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:57:52 |
2510 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:57:52 |
1604 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:58:57 |
962 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:58:57 |
2677 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:58:57 |
312 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:58:58 |
1104 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
15:59:08 |
880 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:00:03 |
2510 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:00:03 |
2854 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:00:13 |
2510 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:00:13 |
687 |
124.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:00:21 |
715 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:00:45 |
1767 |
124.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:01:08 |
843 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:01:27 |
1969 |
124.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:01:30 |
877 |
124.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:02:02 |
500 |
124.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:02:53 |
1829 |
123.90 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:07 |
299 |
123.80 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:16 |
1164 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:23 |
855 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:26 |
128 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:33 |
2677 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:34 |
1082 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:37 |
1500 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:37 |
220 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:40 |
2189 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:40 |
2677 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:44 |
1166 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:56 |
2510 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:59 |
403 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:59 |
914 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:03:59 |
214 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:02 |
2079 |
123.75 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:11 |
1056 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:11 |
618 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:25 |
2096 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:29 |
803 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:35 |
1620 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:35 |
1883 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:35 |
2103 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:35 |
737 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:35 |
2677 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:36 |
1883 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:36 |
2269 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:36 |
2600 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:36 |
2677 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:36 |
772 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:49 |
2677 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:49 |
1883 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:54 |
1456 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:54 |
881 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:54 |
1631 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:54 |
800 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:54 |
1883 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:54 |
2680 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:54 |
645 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:54 |
1807 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:54 |
2680 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:54 |
1883 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:54 |
5 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:54 |
897 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:55 |
1469 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:55 |
1883 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:55 |
2680 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:04:55 |
544 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:05:07 |
2680 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:05:07 |
168 |
123.35 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:05:45 |
1291 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:05:57 |
1057 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:06:08 |
1488 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:06:31 |
802 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:06:41 |
1638 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:06:54 |
2680 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:06:54 |
166 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:07:01 |
934 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:07:17 |
1370 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:07:30 |
897 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:07:30 |
1500 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:07:57 |
1397 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:08:28 |
968 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:08:28 |
2150 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:08:52 |
789 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:16 |
290 |
123.00 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:16 |
2124 |
122.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:16 |
2680 |
122.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:16 |
1883 |
122.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:16 |
1683 |
122.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:16 |
546 |
122.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:16 |
1150 |
122.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:16 |
2680 |
122.95 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:22 |
472 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:22 |
2680 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:22 |
1883 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:59 |
833 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:59 |
1883 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:09:59 |
455 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:10:27 |
2680 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:10:42 |
126 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:10:42 |
1883 |
123.10 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:10:58 |
872 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:10:59 |
1500 |
123.05 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:11:23 |
615 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:11:23 |
976 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:11:35 |
1900 |
123.20 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:12:04 |
842 |
123.25 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:12:20 |
945 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:12:23 |
2123 |
123.15 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:13:33 |
911 |
123.30 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:13:56 |
1353 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:38 |
951 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:38 |
482 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:38 |
757 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:49 |
605 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:54 |
860 |
123.40 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:54 |
1999 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:54 |
482 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:54 |
1883 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:54 |
2095 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:54 |
2680 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:54 |
3022 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:54 |
2600 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:54 |
1548 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:54 |
1601 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:14:54 |
1451 |
123.45 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:16:55 |
4190 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:17:02 |
721 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:17:03 |
658 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:17:03 |
143 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:17:46 |
768 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:18:12 |
995 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:18:14 |
500 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:18:30 |
639 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:18:44 |
500 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:19:56 |
1260 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:19:50 |
840 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:19:50 |
1500 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:19:50 |
3747 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:20:06 |
832 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:20:23 |
6 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:21:19 |
1034 |
123.50 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:23:22 |
278 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:24:04 |
954 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:24:17 |
723 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:24:17 |
2500 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:24:29 |
2680 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:24:29 |
2060 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:22:54 |
834 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:25:05 |
863 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:25:11 |
1883 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:25:11 |
411 |
123.70 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:25:16 |
20 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:25:34 |
650 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:25:59 |
935 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:26:07 |
2900 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:26:11 |
272 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:26:13 |
821 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:26:13 |
852 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:26:13 |
600 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:26:13 |
719 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:26:29 |
988 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:26:40 |
1500 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:26:40 |
590 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:27:20 |
829 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:27:33 |
884 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:27:34 |
793 |
123.60 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:28:28 |
831 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:29:06 |
771 |
123.55 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:29:13 |
1001 |
123.65 |
XLON |
H0000232Z40A00GP |
|
06/05/2022 |
16:29:17 |
1181 |
123.65 |
XLON |
H0000232Z40A00GP |
-Ends-
For further information please contact:
Taylor Wimpey plc Tel: +44 (0) 1494 558323
Alice Black, Group General Counsel and Company Secretary
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
- 22 minutes ago Centaur Media
- 1 hour ago Wizz Air Holdings
- 1 hour ago Trifast
- 1 hour ago Molten Ventures
- 2 hours ago XPS Pensions Group