Transaction in Own Shares
WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
12 March 2020
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 12 March 2020 it had purchased a total of 829,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.
|
|
London Stock Exchange |
Chi-X Europe |
BATS Europe |
Turquoise |
|
Number of ordinary shares purchased |
829,000 |
- |
- |
- |
|
Highest price paid (per ordinary share) |
£ 6.0720 |
- |
- |
- |
|
Lowest price paid (per ordinary share) |
£ 5.5900 |
- |
- |
- |
|
Volume weighted average price paid (per ordinary share) |
£ 5.8307 |
- |
- |
- |
The purchases form part of the Company's share buyback programme announced on 28 February 2020.
Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,298,963,787 ordinary shares.
The Company holds 70,771,330 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,228,192,457 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of WPP plc: 549300LSGBXPYHXGDT93
Schedule of Purchases - Individual Transactions
|
Issuer Name |
WPP plc |
|
LEI |
549300LSGBXPYHXGDT93 |
|
ISIN |
JE00B8KF9B49 |
|
Intermediary Name |
Goldman Sachs International |
|
Intermediary Code |
GSILGB2XXXX |
|
Timezone |
GMT |
|
Currency |
GBP |
|
Date of Transaction |
Number of Shares |
Price Per Share (GBP) |
Trading Venue |
Time of Transaction |
Transaction Reference Number |
|
12/03/2020 |
100 |
£ 6.0040 |
XLON |
08:42:50 |
50797190605027 |
|
12/03/2020 |
1,021 |
£ 6.0000 |
XLON |
08:42:52 |
50797190605034 |
|
12/03/2020 |
400 |
£ 6.0040 |
XLON |
08:42:52 |
50797190605036 |
|
12/03/2020 |
552 |
£ 5.9940 |
XLON |
08:42:53 |
50797190605040 |
|
12/03/2020 |
520 |
£ 5.9720 |
XLON |
08:43:38 |
50797190605382 |
|
12/03/2020 |
546 |
£ 5.9540 |
XLON |
08:44:39 |
50797190605989 |
|
12/03/2020 |
609 |
£ 5.9520 |
XLON |
08:44:59 |
50797190606139 |
|
12/03/2020 |
431 |
£ 5.9440 |
XLON |
08:45:31 |
50797190606337 |
|
12/03/2020 |
476 |
£ 5.9540 |
XLON |
08:45:55 |
50797190606571 |
|
12/03/2020 |
658 |
£ 5.9600 |
XLON |
08:46:36 |
50797190606918 |
|
12/03/2020 |
765 |
£ 5.9600 |
XLON |
08:46:36 |
50797190606942 |
|
12/03/2020 |
400 |
£ 5.9460 |
XLON |
08:47:32 |
50797190607367 |
|
12/03/2020 |
400 |
£ 5.9420 |
XLON |
08:48:24 |
50797190608101 |
|
12/03/2020 |
112 |
£ 5.9420 |
XLON |
08:48:24 |
50797190608102 |
|
12/03/2020 |
1,417 |
£ 5.9540 |
XLON |
08:49:13 |
50797190608496 |
|
12/03/2020 |
400 |
£ 5.9540 |
XLON |
08:49:13 |
50797190608515 |
|
12/03/2020 |
51 |
£ 5.9540 |
XLON |
08:49:13 |
50797190608516 |
|
12/03/2020 |
446 |
£ 5.9500 |
XLON |
08:49:19 |
50797190608551 |
|
12/03/2020 |
374 |
£ 5.9500 |
XLON |
08:49:22 |
50797190608585 |
|
12/03/2020 |
427 |
£ 5.9440 |
XLON |
08:49:26 |
50797190608647 |
|
12/03/2020 |
443 |
£ 5.9560 |
XLON |
08:50:05 |
50797190609213 |
|
12/03/2020 |
443 |
£ 5.9560 |
XLON |
08:50:05 |
50797190609214 |
|
12/03/2020 |
400 |
£ 5.9640 |
XLON |
08:50:51 |
50797190609778 |
|
12/03/2020 |
664 |
£ 5.9660 |
XLON |
08:51:25 |
50797190610382 |
|
12/03/2020 |
1,694 |
£ 5.9620 |
XLON |
08:51:30 |
50797190610431 |
|
12/03/2020 |
361 |
£ 5.9800 |
XLON |
08:52:26 |
50797190611145 |
|
12/03/2020 |
479 |
£ 5.9760 |
XLON |
08:52:44 |
50797190611278 |
|
12/03/2020 |
400 |
£ 5.9760 |
XLON |
08:52:44 |
50797190611283 |
|
12/03/2020 |
46 |
£ 5.9800 |
XLON |
08:54:07 |
50797190611931 |
|
12/03/2020 |
100 |
£ 5.9800 |
XLON |
08:54:07 |
50797190611932 |
|
12/03/2020 |
400 |
£ 5.9800 |
XLON |
08:54:10 |
50797190611974 |
|
12/03/2020 |
100 |
£ 5.9800 |
XLON |
08:54:10 |
50797190611975 |
|
12/03/2020 |
100 |
£ 5.9800 |
XLON |
08:54:10 |
50797190611976 |
|
12/03/2020 |
100 |
£ 5.9800 |
XLON |
08:54:10 |
50797190611977 |
|
12/03/2020 |
400 |
£ 5.9800 |
XLON |
08:54:12 |
50797190612024 |
|
12/03/2020 |
400 |
£ 5.9800 |
XLON |
08:54:13 |
50797190612040 |
|
12/03/2020 |
400 |
£ 5.9800 |
XLON |
08:54:13 |
50797190612026 |
|
12/03/2020 |
100 |
£ 5.9800 |
XLON |
08:54:13 |
50797190612027 |
|
12/03/2020 |
594 |
£ 5.9980 |
XLON |
08:54:51 |
50797190612463 |
|
12/03/2020 |
400 |
£ 5.9980 |
XLON |
08:54:51 |
50797190612465 |
|
12/03/2020 |
142 |
£ 5.9980 |
XLON |
08:54:51 |
50797190612466 |
|
12/03/2020 |
400 |
£ 6.0140 |
XLON |
08:55:56 |
50797190613405 |
|
12/03/2020 |
400 |
£ 6.0180 |
XLON |
08:55:59 |
50797190613459 |
|
12/03/2020 |
458 |
£ 6.0180 |
XLON |
08:55:59 |
50797190613460 |
|
12/03/2020 |
400 |
£ 6.0180 |
XLON |
08:56:04 |
50797190613518 |
|
12/03/2020 |
429 |
£ 6.0300 |
XLON |
08:56:29 |
50797190613665 |
|
12/03/2020 |
390 |
£ 6.0360 |
XLON |
08:56:40 |
50797190613822 |
|
12/03/2020 |
831 |
£ 6.0320 |
XLON |
08:56:45 |
50797190613855 |
|
12/03/2020 |
763 |
£ 6.0320 |
XLON |
08:56:45 |
50797190613856 |
|
12/03/2020 |
483 |
£ 6.0300 |
XLON |
08:57:27 |
50797190614387 |
|
12/03/2020 |
448 |
£ 6.0300 |
XLON |
08:57:28 |
50797190614423 |
|
12/03/2020 |
534 |
£ 6.0280 |
XLON |
08:57:32 |
50797190614445 |
|
12/03/2020 |
443 |
£ 6.0280 |
XLON |
08:57:32 |
50797190614479 |
|
12/03/2020 |
682 |
£ 6.0320 |
XLON |
08:58:29 |
50797190614923 |
|
12/03/2020 |
661 |
£ 6.0320 |
XLON |
08:58:29 |
50797190614925 |
|
12/03/2020 |
1,140 |
£ 6.0380 |
XLON |
08:59:01 |
50797190615241 |
|
12/03/2020 |
419 |
£ 6.0360 |
XLON |
08:59:19 |
50797190615315 |
|
12/03/2020 |
355 |
£ 6.0220 |
XLON |
09:00:10 |
50797190615705 |
|
12/03/2020 |
400 |
£ 6.0220 |
XLON |
09:00:21 |
50797190615843 |
|
12/03/2020 |
293 |
£ 6.0220 |
XLON |
09:00:21 |
50797190615844 |
|
12/03/2020 |
359 |
£ 6.0220 |
XLON |
09:00:30 |
50797190615892 |
|
12/03/2020 |
508 |
£ 6.0240 |
XLON |
09:00:43 |
50797190616119 |
|
12/03/2020 |
500 |
£ 6.0240 |
XLON |
09:00:43 |
50797190616121 |
|
12/03/2020 |
1,173 |
£ 6.0220 |
XLON |
09:01:05 |
50797190616287 |
|
12/03/2020 |
359 |
£ 6.0220 |
XLON |
09:01:05 |
50797190616290 |
|
12/03/2020 |
398 |
£ 6.0300 |
XLON |
09:02:02 |
50797190616694 |
|
12/03/2020 |
409 |
£ 6.0320 |
XLON |
09:02:05 |
50797190616717 |
|
12/03/2020 |
424 |
£ 6.0360 |
XLON |
09:02:29 |
50797190617001 |
|
12/03/2020 |
1,362 |
£ 6.0400 |
XLON |
09:02:46 |
50797190617160 |
|
12/03/2020 |
185 |
£ 6.0360 |
XLON |
09:02:58 |
50797190617245 |
|
12/03/2020 |
1,429 |
£ 6.0360 |
XLON |
09:02:58 |
50797190617246 |
|
12/03/2020 |
685 |
£ 6.0340 |
XLON |
09:03:23 |
50797190617517 |
|
12/03/2020 |
416 |
£ 6.0280 |
XLON |
09:03:38 |
50797190617697 |
|
12/03/2020 |
361 |
£ 6.0240 |
XLON |
09:04:26 |
50797190618212 |
|
12/03/2020 |
372 |
£ 6.0220 |
XLON |
09:04:31 |
50797190618226 |
|
12/03/2020 |
1,383 |
£ 6.0180 |
XLON |
09:04:40 |
50797190618244 |
|
12/03/2020 |
547 |
£ 6.0180 |
XLON |
09:04:40 |
50797190618245 |
|
12/03/2020 |
502 |
£ 6.0220 |
XLON |
09:05:38 |
50797190618710 |
|
12/03/2020 |
365 |
£ 6.0180 |
XLON |
09:05:44 |
50797190618807 |
|
12/03/2020 |
1,578 |
£ 6.0180 |
XLON |
09:06:00 |
50797190618901 |
|
12/03/2020 |
690 |
£ 6.0120 |
XLON |
09:06:30 |
50797190619171 |
|
12/03/2020 |
97 |
£ 6.0120 |
XLON |
09:06:30 |
50797190619172 |
|
12/03/2020 |
390 |
£ 6.0120 |
XLON |
09:06:34 |
50797190619205 |
|
12/03/2020 |
1,196 |
£ 6.0200 |
XLON |
09:07:14 |
50797190619536 |
|
12/03/2020 |
426 |
£ 6.0160 |
XLON |
09:07:23 |
50797190619631 |
|
12/03/2020 |
376 |
£ 6.0040 |
XLON |
09:08:25 |
50797190620206 |
|
12/03/2020 |
400 |
£ 6.0000 |
XLON |
09:08:31 |
50797190620265 |
|
12/03/2020 |
700 |
£ 5.9940 |
XLON |
09:08:33 |
50797190620356 |
|
12/03/2020 |
690 |
£ 5.9900 |
XLON |
09:09:29 |
50797190620699 |
|
12/03/2020 |
657 |
£ 5.9860 |
XLON |
09:09:39 |
50797190620828 |
|
12/03/2020 |
47 |
£ 5.9880 |
XLON |
09:09:46 |
50797190620861 |
|
12/03/2020 |
808 |
£ 5.9900 |
XLON |
09:09:56 |
50797190620989 |
|
12/03/2020 |
330 |
£ 5.9900 |
XLON |
09:09:56 |
50797190620990 |
|
12/03/2020 |
256 |
£ 5.9900 |
XLON |
09:10:07 |
50797190621123 |
|
12/03/2020 |
683 |
£ 5.9880 |
XLON |
09:10:09 |
50797190621135 |
|
12/03/2020 |
311 |
£ 5.9880 |
XLON |
09:10:09 |
50797190621136 |
|
12/03/2020 |
486 |
£ 5.9940 |
XLON |
09:10:55 |
50797190621515 |
|
12/03/2020 |
442 |
£ 5.9940 |
XLON |
09:10:55 |
50797190621527 |
|
12/03/2020 |
1,097 |
£ 5.9900 |
XLON |
09:11:25 |
50797190621717 |
|
12/03/2020 |
864 |
£ 5.9900 |
XLON |
09:11:28 |
50797190621748 |
|
12/03/2020 |
577 |
£ 5.9900 |
XLON |
09:11:52 |
50797190622060 |
|
12/03/2020 |
311 |
£ 5.9900 |
XLON |
09:12:14 |
50797190622208 |
|
12/03/2020 |
360 |
£ 5.9900 |
XLON |
09:12:14 |
50797190622209 |
|
12/03/2020 |
601 |
£ 5.9860 |
XLON |
09:12:42 |
50797190622515 |
|
12/03/2020 |
571 |
£ 5.9860 |
XLON |
09:12:55 |
50797190622602 |
|
12/03/2020 |
385 |
£ 5.9880 |
XLON |
09:13:15 |
50797190622783 |
|
12/03/2020 |
459 |
£ 5.9840 |
XLON |
09:13:57 |
50797190623071 |
|
12/03/2020 |
693 |
£ 5.9900 |
XLON |
09:14:22 |
50797190623321 |
|
12/03/2020 |
981 |
£ 5.9900 |
XLON |
09:14:22 |
50797190623325 |
|
12/03/2020 |
420 |
£ 5.9900 |
XLON |
09:14:25 |
50797190623342 |
|
12/03/2020 |
584 |
£ 5.9920 |
XLON |
09:14:44 |
50797190623528 |
|
12/03/2020 |
394 |
£ 5.9900 |
XLON |
09:14:44 |
50797190623533 |
|
12/03/2020 |
407 |
£ 5.9880 |
XLON |
09:15:05 |
50797190623584 |
|
12/03/2020 |
577 |
£ 5.9880 |
XLON |
09:15:44 |
50797190623870 |
|
12/03/2020 |
380 |
£ 5.9880 |
XLON |
09:15:44 |
50797190623893 |
|
12/03/2020 |
400 |
£ 5.9900 |
XLON |
09:16:15 |
50797190624122 |
|
12/03/2020 |
31 |
£ 5.9900 |
XLON |
09:16:15 |
50797190624123 |
|
12/03/2020 |
400 |
£ 5.9920 |
XLON |
09:17:00 |
50797190624431 |
|
12/03/2020 |
491 |
£ 5.9880 |
XLON |
09:17:03 |
50797190624458 |
|
12/03/2020 |
501 |
£ 5.9900 |
XLON |
09:17:03 |
50797190624459 |
|
12/03/2020 |
400 |
£ 5.9920 |
XLON |
09:17:19 |
50797190624569 |
|
12/03/2020 |
617 |
£ 5.9880 |
XLON |
09:17:22 |
50797190624596 |
|
12/03/2020 |
400 |
£ 5.9880 |
XLON |
09:18:20 |
50797190624925 |
|
12/03/2020 |
354 |
£ 5.9880 |
XLON |
09:18:24 |
50797190624945 |
|
12/03/2020 |
400 |
£ 5.9880 |
XLON |
09:18:30 |
50797190624952 |
|
12/03/2020 |
592 |
£ 5.9940 |
XLON |
09:19:02 |
50797190625274 |
|
12/03/2020 |
423 |
£ 5.9940 |
XLON |
09:19:02 |
50797190625275 |
|
12/03/2020 |
636 |
£ 5.9940 |
XLON |
09:19:02 |
50797190625276 |
|
12/03/2020 |
579 |
£ 5.9940 |
XLON |
09:19:07 |
50797190625317 |
|
12/03/2020 |
150 |
£ 5.9860 |
XLON |
09:19:37 |
50797190625561 |
|
12/03/2020 |
1,000 |
£ 5.9860 |
XLON |
09:19:37 |
50797190625562 |
|
12/03/2020 |
139 |
£ 5.9860 |
XLON |
09:19:37 |
50797190625563 |
|
12/03/2020 |
291 |
£ 5.9820 |
XLON |
09:20:03 |
50797190625776 |
|
12/03/2020 |
408 |
£ 5.9820 |
XLON |
09:20:03 |
50797190625777 |
|
12/03/2020 |
563 |
£ 5.9940 |
XLON |
09:20:44 |
50797190626259 |
|
12/03/2020 |
535 |
£ 5.9940 |
XLON |
09:20:44 |
50797190626263 |
|
12/03/2020 |
321 |
£ 5.9880 |
XLON |
09:21:40 |
50797190626677 |
|
12/03/2020 |
144 |
£ 5.9880 |
XLON |
09:21:40 |
50797190626678 |
|
12/03/2020 |
366 |
£ 5.9880 |
XLON |
09:21:56 |
50797190626784 |
|
12/03/2020 |
463 |
£ 5.9860 |
XLON |
09:22:02 |
50797190626832 |
|
12/03/2020 |
400 |
£ 5.9960 |
XLON |
09:22:31 |
50797190627037 |
|
12/03/2020 |
895 |
£ 5.9960 |
XLON |
09:22:45 |
50797190627101 |
|
12/03/2020 |
922 |
£ 5.9960 |
XLON |
09:22:46 |
50797190627106 |
|
12/03/2020 |
627 |
£ 5.9900 |
XLON |
09:23:05 |
50797190627300 |
|
12/03/2020 |
710 |
£ 6.0060 |
XLON |
09:24:16 |
50797190627869 |
|
12/03/2020 |
706 |
£ 6.0060 |
XLON |
09:24:18 |
50797190627898 |
|
12/03/2020 |
954 |
£ 6.0060 |
XLON |
09:24:18 |
50797190627900 |
|
12/03/2020 |
399 |
£ 6.0060 |
XLON |
09:24:44 |
50797190628294 |
|
12/03/2020 |
445 |
£ 6.0040 |
XLON |
09:25:00 |
50797190628398 |
|
12/03/2020 |
1,145 |
£ 5.9940 |
XLON |
09:26:49 |
50797190629273 |
|
12/03/2020 |
400 |
£ 5.9940 |
XLON |
09:26:51 |
50797190629286 |
|
12/03/2020 |
400 |
£ 5.9940 |
XLON |
09:26:52 |
50797190629287 |
|
12/03/2020 |
400 |
£ 5.9940 |
XLON |
09:26:54 |
50797190629295 |
|
12/03/2020 |
400 |
£ 5.9960 |
XLON |
09:27:03 |
50797190629357 |
|
12/03/2020 |
1,668 |
£ 5.9920 |
XLON |
09:27:05 |
50797190629424 |
|
12/03/2020 |
400 |
£ 5.9940 |
XLON |
09:28:21 |
50797190630035 |
|
12/03/2020 |
1,090 |
£ 5.9900 |
XLON |
09:28:27 |
50797190630095 |
|
12/03/2020 |
400 |
£ 5.9900 |
XLON |
09:28:44 |
50797190630189 |
|
12/03/2020 |
719 |
£ 5.9900 |
XLON |
09:28:45 |
50797190630191 |
|
12/03/2020 |
400 |
£ 5.9900 |
XLON |
09:29:15 |
50797190630395 |
|
12/03/2020 |
146 |
£ 5.9900 |
XLON |
09:29:15 |
50797190630396 |
|
12/03/2020 |
1,435 |
£ 5.9880 |
XLON |
09:29:17 |
50797190630421 |
|
12/03/2020 |
361 |
£ 5.9940 |
XLON |
09:29:29 |
50797190630584 |
|
12/03/2020 |
592 |
£ 5.9780 |
XLON |
09:29:55 |
50797190630910 |
|
12/03/2020 |
355 |
£ 5.9760 |
XLON |
09:30:42 |
50797190631229 |
|
12/03/2020 |
1,075 |
£ 5.9740 |
XLON |
09:30:50 |
50797190631257 |
|
12/03/2020 |
340 |
£ 5.9720 |
XLON |
09:30:54 |
50797190631275 |
|
12/03/2020 |
28 |
£ 5.9720 |
XLON |
09:30:54 |
50797190631276 |
|
12/03/2020 |
451 |
£ 5.9700 |
XLON |
09:31:18 |
50797190631406 |
|
12/03/2020 |
400 |
£ 5.9820 |
XLON |
09:32:30 |
50797190631845 |
|
12/03/2020 |
995 |
£ 6.0060 |
XLON |
09:33:55 |
50797190632453 |
|
12/03/2020 |
247 |
£ 6.0040 |
XLON |
09:33:56 |
50797190632492 |
|
12/03/2020 |
238 |
£ 6.0080 |
XLON |
09:34:04 |
50797190632609 |
|
12/03/2020 |
400 |
£ 6.0080 |
XLON |
09:34:06 |
50797190632621 |
|
12/03/2020 |
290 |
£ 6.0080 |
XLON |
09:34:06 |
50797190632622 |
|
12/03/2020 |
229 |
£ 6.0080 |
XLON |
09:34:06 |
50797190632623 |
|
12/03/2020 |
287 |
£ 6.0080 |
XLON |
09:34:06 |
50797190632624 |
|
12/03/2020 |
237 |
£ 6.0080 |
XLON |
09:34:08 |
50797190632633 |
|
12/03/2020 |
400 |
£ 6.0100 |
XLON |
09:34:15 |
50797190632801 |
|
12/03/2020 |
246 |
£ 6.0100 |
XLON |
09:34:15 |
50797190632802 |
|
12/03/2020 |
386 |
£ 6.0100 |
XLON |
09:34:23 |
50797190632856 |
|
12/03/2020 |
1,088 |
£ 6.0060 |
XLON |
09:34:27 |
50797190632929 |
|
12/03/2020 |
489 |
£ 6.0060 |
XLON |
09:34:27 |
50797190632930 |
|
12/03/2020 |
788 |
£ 6.0080 |
XLON |
09:34:55 |
50797190633118 |
|
12/03/2020 |
390 |
£ 6.0060 |
XLON |
09:35:10 |
50797190633209 |
|
12/03/2020 |
381 |
£ 6.0020 |
XLON |
09:35:22 |
50797190633305 |
|
12/03/2020 |
1,090 |
£ 6.0020 |
XLON |
09:36:32 |
50797190633868 |
|
12/03/2020 |
650 |
£ 5.9960 |
XLON |
09:36:32 |
50797190633872 |
|
12/03/2020 |
8 |
£ 5.9980 |
XLON |
09:36:32 |
50797190633873 |
|
12/03/2020 |
604 |
£ 5.9960 |
XLON |
09:36:51 |
50797190633970 |
|
12/03/2020 |
481 |
£ 5.9920 |
XLON |
09:36:51 |
50797190634111 |
|
12/03/2020 |
628 |
£ 5.9880 |
XLON |
09:37:34 |
50797190634490 |
|
12/03/2020 |
400 |
£ 5.9840 |
XLON |
09:37:55 |
50797190634658 |
|
12/03/2020 |
392 |
£ 5.9840 |
XLON |
09:37:55 |
50797190634659 |
|
12/03/2020 |
612 |
£ 5.9920 |
XLON |
09:38:24 |
50797190634958 |
|
12/03/2020 |
522 |
£ 5.9920 |
XLON |
09:38:24 |
50797190634989 |
|
12/03/2020 |
527 |
£ 5.9980 |
XLON |
09:39:02 |
50797190635384 |
|
12/03/2020 |
400 |
£ 5.9960 |
XLON |
09:40:06 |
50797190635728 |
|
12/03/2020 |
257 |
£ 5.9960 |
XLON |
09:40:13 |
50797190635783 |
|
12/03/2020 |
237 |
£ 5.9960 |
XLON |
09:40:13 |
50797190635784 |
|
12/03/2020 |
138 |
£ 5.9980 |
XLON |
09:40:16 |
50797190635813 |
|
12/03/2020 |
303 |
£ 6.0000 |
XLON |
09:40:34 |
50797190636152 |
|
12/03/2020 |
214 |
£ 6.0000 |
XLON |
09:40:34 |
50797190636153 |
|
12/03/2020 |
97 |
£ 6.0000 |
XLON |
09:40:34 |
50797190636154 |
|
12/03/2020 |
400 |
£ 5.9980 |
XLON |
09:40:42 |
50797190636276 |
|
12/03/2020 |
378 |
£ 5.9980 |
XLON |
09:40:49 |
50797190636316 |
|
12/03/2020 |
545 |
£ 5.9980 |
XLON |
09:40:55 |
50797190636364 |
|
12/03/2020 |
504 |
£ 5.9980 |
XLON |
09:41:08 |
50797190636435 |
|
12/03/2020 |
83 |
£ 5.9980 |
XLON |
09:41:08 |
50797190636436 |
|
12/03/2020 |
1,519 |
£ 6.0020 |
XLON |
09:41:45 |
50797190636731 |
|
12/03/2020 |
400 |
£ 6.0180 |
XLON |
09:42:37 |
50797190637135 |
|
12/03/2020 |
597 |
£ 6.0180 |
XLON |
09:42:46 |
50797190637180 |
|
12/03/2020 |
400 |
£ 6.0180 |
XLON |
09:42:46 |
50797190637273 |
|
12/03/2020 |
240 |
£ 6.0180 |
XLON |
09:42:46 |
50797190637274 |
|
12/03/2020 |
35 |
£ 6.0180 |
XLON |
09:42:46 |
50797190637286 |
|
12/03/2020 |
400 |
£ 6.0180 |
XLON |
09:42:46 |
50797190637287 |
|
12/03/2020 |
63 |
£ 6.0180 |
XLON |
09:42:46 |
50797190637288 |
|
12/03/2020 |
501 |
£ 6.0160 |
XLON |
09:43:06 |
50797190637476 |
|
12/03/2020 |
589 |
£ 6.0040 |
XLON |
09:43:28 |
50797190637655 |
|
12/03/2020 |
87 |
£ 6.0060 |
XLON |
09:43:29 |
50797190637738 |
|
12/03/2020 |
621 |
£ 6.0040 |
XLON |
09:43:36 |
50797190637763 |
|
12/03/2020 |
632 |
£ 6.0040 |
XLON |
09:44:00 |
50797190637845 |
|
12/03/2020 |
141 |
£ 6.0040 |
XLON |
09:44:00 |
50797190637846 |
|
12/03/2020 |
632 |
£ 6.0040 |
XLON |
09:44:00 |
50797190637855 |
|
12/03/2020 |
359 |
£ 6.0200 |
XLON |
09:45:20 |
50797190638707 |
|
12/03/2020 |
400 |
£ 6.0200 |
XLON |
09:45:37 |
50797190638847 |
|
12/03/2020 |
366 |
£ 6.0240 |
XLON |
09:45:44 |
50797190638922 |
|
12/03/2020 |
441 |
£ 6.0280 |
XLON |
09:45:58 |
50797190639026 |
|
12/03/2020 |
447 |
£ 6.0280 |
XLON |
09:45:58 |
50797190639037 |
|
12/03/2020 |
400 |
£ 6.0440 |
XLON |
09:46:45 |
50797190639488 |
|
12/03/2020 |
292 |
£ 6.0440 |
XLON |
09:46:45 |
50797190639489 |
|
12/03/2020 |
400 |
£ 6.0380 |
XLON |
09:46:56 |
50797190639575 |
|
12/03/2020 |
125 |
£ 6.0380 |
XLON |
09:46:56 |
50797190639576 |
|
12/03/2020 |
669 |
£ 6.0380 |
XLON |
09:46:56 |
50797190639578 |
|
12/03/2020 |
380 |
£ 6.0460 |
XLON |
09:47:26 |
50797190639844 |
|
12/03/2020 |
477 |
£ 6.0440 |
XLON |
09:47:29 |
50797190639851 |
|
12/03/2020 |
490 |
£ 6.0520 |
XLON |
09:47:55 |
50797190640123 |
|
12/03/2020 |
372 |
£ 6.0540 |
XLON |
09:48:07 |
50797190640240 |
|
12/03/2020 |
744 |
£ 6.0520 |
XLON |
09:48:07 |
50797190640265 |
|
12/03/2020 |
486 |
£ 6.0540 |
XLON |
09:48:07 |
50797190640264 |
|
12/03/2020 |
479 |
£ 6.0540 |
XLON |
09:48:43 |
50797190640587 |
|
12/03/2020 |
1,024 |
£ 6.0540 |
XLON |
09:48:43 |
50797190640592 |
|
12/03/2020 |
399 |
£ 6.0420 |
XLON |
09:49:11 |
50797190640764 |
|
12/03/2020 |
460 |
£ 6.0540 |
XLON |
09:49:28 |
50797190640981 |
|
12/03/2020 |
400 |
£ 6.0640 |
XLON |
09:50:07 |
50797190641393 |
|
12/03/2020 |
356 |
£ 6.0620 |
XLON |
09:50:13 |
50797190641436 |
|
12/03/2020 |
1,276 |
£ 6.0620 |
XLON |
09:50:25 |
50797190641557 |
|
12/03/2020 |
427 |
£ 6.0620 |
XLON |
09:50:39 |
50797190641666 |
|
12/03/2020 |
963 |
£ 6.0540 |
XLON |
09:51:15 |
50797190642028 |
|
12/03/2020 |
711 |
£ 6.0460 |
XLON |
09:52:14 |
50797190642562 |
|
12/03/2020 |
487 |
£ 6.0440 |
XLON |
09:52:20 |
50797190642605 |
|
12/03/2020 |
498 |
£ 6.0440 |
XLON |
09:52:20 |
50797190642609 |
|
12/03/2020 |
75 |
£ 6.0380 |
XLON |
09:52:26 |
50797190642650 |
|
12/03/2020 |
341 |
£ 6.0380 |
XLON |
09:52:26 |
50797190642656 |
|
12/03/2020 |
1,090 |
£ 6.0500 |
XLON |
09:53:30 |
50797190643338 |
|
12/03/2020 |
675 |
£ 6.0580 |
XLON |
09:54:10 |
50797190643748 |
|
12/03/2020 |
690 |
£ 6.0580 |
XLON |
09:54:10 |
50797190643757 |
|
12/03/2020 |
1,047 |
£ 6.0580 |
XLON |
09:54:43 |
50797190643939 |
|
12/03/2020 |
424 |
£ 6.0580 |
XLON |
09:54:43 |
50797190643942 |
|
12/03/2020 |
1,154 |
£ 6.0540 |
XLON |
09:55:28 |
50797190644304 |
|
12/03/2020 |
374 |
£ 6.0540 |
XLON |
09:55:50 |
50797190644513 |
|
12/03/2020 |
545 |
£ 6.0620 |
XLON |
09:56:39 |
50797190644956 |
|
12/03/2020 |
827 |
£ 6.0620 |
XLON |
09:56:39 |
50797190644983 |
|
12/03/2020 |
541 |
£ 6.0660 |
XLON |
09:56:54 |
50797190645110 |
|
12/03/2020 |
370 |
£ 6.0720 |
XLON |
09:57:41 |
50797190645702 |
|
12/03/2020 |
150 |
£ 6.0720 |
XLON |
09:57:52 |
50797190645794 |
|
12/03/2020 |
887 |
£ 6.0720 |
XLON |
09:57:52 |
50797190645795 |
|
12/03/2020 |
681 |
£ 6.0720 |
XLON |
09:57:52 |
50797190645798 |
|
12/03/2020 |
316 |
£ 6.0640 |
XLON |
09:58:28 |
50797190646095 |
|
12/03/2020 |
374 |
£ 6.0640 |
XLON |
09:58:28 |
50797190646096 |
|
12/03/2020 |
240 |
£ 6.0420 |
XLON |
10:00:16 |
50797190647009 |
|
12/03/2020 |
140 |
£ 6.0420 |
XLON |
10:00:16 |
50797190647010 |
|
12/03/2020 |
267 |
£ 6.0380 |
XLON |
10:00:22 |
50797190647126 |
|
12/03/2020 |
653 |
£ 6.0400 |
XLON |
10:00:35 |
50797190647251 |
|
12/03/2020 |
685 |
£ 6.0400 |
XLON |
10:00:35 |
50797190647252 |
|
12/03/2020 |
933 |
£ 6.0440 |
XLON |
10:00:54 |
50797190647402 |
|
12/03/2020 |
824 |
£ 6.0400 |
XLON |
10:01:38 |
50797190647701 |
|
12/03/2020 |
535 |
£ 6.0440 |
XLON |
10:02:29 |
50797190647887 |
|
12/03/2020 |
624 |
£ 6.0360 |
XLON |
10:03:32 |
50797190648313 |
|
12/03/2020 |
418 |
£ 6.0360 |
XLON |
10:03:56 |
50797190648422 |
|
12/03/2020 |
358 |
£ 6.0360 |
XLON |
10:04:17 |
50797190648556 |
|
12/03/2020 |
301 |
£ 6.0360 |
XLON |
10:04:17 |
50797190648568 |
|
12/03/2020 |
56 |
£ 6.0360 |
XLON |
10:04:17 |
50797190648569 |
|
12/03/2020 |
797 |
£ 6.0320 |
XLON |
10:04:48 |
50797190648674 |
|
12/03/2020 |
722 |
£ 6.0360 |
XLON |
10:05:12 |
50797190648940 |
|
12/03/2020 |
400 |
£ 6.0260 |
XLON |
10:05:53 |
50797190649125 |
|
12/03/2020 |
312 |
£ 6.0260 |
XLON |
10:05:53 |
50797190649126 |
|
12/03/2020 |
916 |
£ 6.0460 |
XLON |
10:06:11 |
50797190649535 |
|
12/03/2020 |
174 |
£ 6.0440 |
XLON |
10:06:16 |
50797190649584 |
|
12/03/2020 |
567 |
£ 6.0440 |
XLON |
10:06:16 |
50797190649583 |
|
12/03/2020 |
372 |
£ 6.0440 |
XLON |
10:06:21 |
50797190649619 |
|
12/03/2020 |
186 |
£ 6.0420 |
XLON |
10:06:24 |
50797190649631 |
|
12/03/2020 |
650 |
£ 6.0400 |
XLON |
10:06:25 |
50797190649672 |
|
12/03/2020 |
75 |
£ 6.0400 |
XLON |
10:06:25 |
50797190649673 |
|
12/03/2020 |
400 |
£ 6.0440 |
XLON |
10:06:38 |
50797190649796 |
|
12/03/2020 |
208 |
£ 6.0440 |
XLON |
10:06:38 |
50797190649797 |
|
12/03/2020 |
239 |
£ 6.0420 |
XLON |
10:06:43 |
50797190649922 |
|
12/03/2020 |
156 |
£ 6.0420 |
XLON |
10:06:43 |
50797190649923 |
|
12/03/2020 |
400 |
£ 6.0420 |
XLON |
10:06:53 |
50797190650003 |
|
12/03/2020 |
352 |
£ 6.0420 |
XLON |
10:06:55 |
50797190650011 |
|
12/03/2020 |
1,341 |
£ 6.0400 |
XLON |
10:06:59 |
50797190650023 |
|
12/03/2020 |
961 |
£ 6.0340 |
XLON |
10:07:43 |
50797190650463 |
|
12/03/2020 |
664 |
£ 6.0320 |
XLON |
10:08:39 |
50797190650932 |
|
12/03/2020 |
638 |
£ 6.0320 |
XLON |
10:08:40 |
50797190650939 |
|
12/03/2020 |
496 |
£ 6.0280 |
XLON |
10:08:48 |
50797190651024 |
|
12/03/2020 |
453 |
£ 6.0280 |
XLON |
10:09:03 |
50797190651116 |
|
12/03/2020 |
608 |
£ 6.0320 |
XLON |
10:09:37 |
50797190651337 |
|
12/03/2020 |
430 |
£ 6.0500 |
XLON |
10:10:55 |
50797190652151 |
|
12/03/2020 |
443 |
£ 6.0500 |
XLON |
10:10:55 |
50797190652152 |
|
12/03/2020 |
368 |
£ 6.0480 |
XLON |
10:11:10 |
50797190652217 |
|
12/03/2020 |
363 |
£ 6.0480 |
XLON |
10:11:24 |
50797190652282 |
|
12/03/2020 |
408 |
£ 6.0420 |
XLON |
10:11:41 |
50797190652603 |
|
12/03/2020 |
1,153 |
£ 6.0440 |
XLON |
10:12:00 |
50797190652679 |
|
12/03/2020 |
803 |
£ 6.0480 |
XLON |
10:12:15 |
50797190652813 |
|
12/03/2020 |
372 |
£ 6.0440 |
XLON |
10:12:22 |
50797190652854 |
|
12/03/2020 |
510 |
£ 6.0400 |
XLON |
10:12:47 |
50797190652999 |
|
12/03/2020 |
406 |
£ 6.0300 |
XLON |
10:13:32 |
50797190653292 |
|
12/03/2020 |
231 |
£ 6.0300 |
XLON |
10:13:32 |
50797190653293 |
|
12/03/2020 |
235 |
£ 6.0300 |
XLON |
10:13:32 |
50797190653294 |
|
12/03/2020 |
376 |
£ 6.0300 |
XLON |
10:13:32 |
50797190653295 |
|
12/03/2020 |
404 |
£ 6.0280 |
XLON |
10:13:33 |
50797190653307 |
|
12/03/2020 |
362 |
£ 6.0260 |
XLON |
10:13:46 |
50797190653404 |
|
12/03/2020 |
363 |
£ 6.0200 |
XLON |
10:13:46 |
50797190653418 |
|
12/03/2020 |
400 |
£ 6.0120 |
XLON |
10:16:02 |
50797190654674 |
|
12/03/2020 |
542 |
£ 6.0140 |
XLON |
10:16:02 |
50797190654675 |
|
12/03/2020 |
253 |
£ 6.0140 |
XLON |
10:16:02 |
50797190654676 |
|
12/03/2020 |
276 |
£ 6.0140 |
XLON |
10:16:02 |
50797190654677 |
|
12/03/2020 |
400 |
£ 6.0140 |
XLON |
10:16:14 |
50797190654775 |
|
12/03/2020 |
767 |
£ 6.0140 |
XLON |
10:16:45 |
50797190655110 |
|
12/03/2020 |
847 |
£ 6.0140 |
XLON |
10:16:45 |
50797190655113 |
|
12/03/2020 |
1,290 |
£ 6.0140 |
XLON |
10:17:04 |
50797190655302 |
|
12/03/2020 |
676 |
£ 6.0180 |
XLON |
10:17:25 |
50797190655764 |
|
12/03/2020 |
686 |
£ 6.0180 |
XLON |
10:17:46 |
50797190655969 |
|
12/03/2020 |
621 |
£ 6.0180 |
XLON |
10:17:46 |
50797190656047 |
|
12/03/2020 |
379 |
£ 6.0100 |
XLON |
10:18:09 |
50797190656329 |
|
12/03/2020 |
574 |
£ 6.0200 |
XLON |
10:18:43 |
50797190656729 |
|
12/03/2020 |
890 |
£ 6.0140 |
XLON |
10:18:51 |
50797190656827 |
|
12/03/2020 |
457 |
£ 6.0040 |
XLON |
10:19:22 |
50797190657076 |
|
12/03/2020 |
603 |
£ 6.0040 |
XLON |
10:20:54 |
50797190657765 |
|
12/03/2020 |
400 |
£ 6.0080 |
XLON |
10:21:19 |
50797190657876 |
|
12/03/2020 |
639 |
£ 6.0080 |
XLON |
10:21:28 |
50797190657907 |
|
12/03/2020 |
624 |
£ 6.0040 |
XLON |
10:21:43 |
50797190658046 |
|
12/03/2020 |
1,200 |
£ 6.0040 |
XLON |
10:21:44 |
50797190658087 |
|
12/03/2020 |
484 |
£ 6.0040 |
XLON |
10:21:44 |
50797190658088 |
|
12/03/2020 |
400 |
£ 6.0040 |
XLON |
10:21:44 |
50797190658089 |
|
12/03/2020 |
242 |
£ 6.0040 |
XLON |
10:21:44 |
50797190658090 |
|
12/03/2020 |
558 |
£ 6.0040 |
XLON |
10:21:44 |
50797190658091 |
|
12/03/2020 |
438 |
£ 6.0000 |
XLON |
10:23:09 |
50797190659230 |
|
12/03/2020 |
239 |
£ 6.0000 |
XLON |
10:23:09 |
50797190659231 |
|
12/03/2020 |
400 |
£ 6.0040 |
XLON |
10:24:02 |
50797190659610 |
|
12/03/2020 |
213 |
£ 6.0040 |
XLON |
10:24:02 |
50797190659611 |
|
12/03/2020 |
1,007 |
£ 6.0000 |
XLON |
10:24:09 |
50797190659663 |
|
12/03/2020 |
257 |
£ 6.0000 |
XLON |
10:24:09 |
50797190659664 |
|
12/03/2020 |
284 |
£ 5.9920 |
XLON |
10:24:48 |
50797190660036 |
|
12/03/2020 |
318 |
£ 5.9920 |
XLON |
10:24:48 |
50797190660037 |
|
12/03/2020 |
372 |
£ 5.9960 |
XLON |
10:25:01 |
50797190660130 |
|
12/03/2020 |
86 |
£ 5.9960 |
XLON |
10:25:01 |
50797190660131 |
|
12/03/2020 |
175 |
£ 5.9920 |
XLON |
10:25:15 |
50797190660402 |
|
12/03/2020 |
225 |
£ 5.9940 |
XLON |
10:25:15 |
50797190660403 |
|
12/03/2020 |
675 |
£ 5.9920 |
XLON |
10:25:25 |
50797190660463 |
|
12/03/2020 |
493 |
£ 5.9900 |
XLON |
10:25:27 |
50797190660476 |
|
12/03/2020 |
784 |
£ 5.9940 |
XLON |
10:25:40 |
50797190660577 |
|
12/03/2020 |
771 |
£ 5.9960 |
XLON |
10:26:06 |
50797190660937 |
|
12/03/2020 |
379 |
£ 6.0000 |
XLON |
10:27:36 |
50797190661379 |
|
12/03/2020 |
476 |
£ 6.0140 |
XLON |
10:29:05 |
50797190662032 |
|
12/03/2020 |
524 |
£ 6.0160 |
XLON |
10:29:28 |
50797190662240 |
|
12/03/2020 |
485 |
£ 6.0020 |
XLON |
10:30:09 |
50797190662555 |
|
12/03/2020 |
487 |
£ 6.0020 |
XLON |
10:30:09 |
50797190662576 |
|
12/03/2020 |
1,010 |
£ 6.0000 |
XLON |
10:31:00 |
50797190663053 |
|
12/03/2020 |
626 |
£ 6.0020 |
XLON |
10:31:27 |
50797190663152 |
|
12/03/2020 |
395 |
£ 6.0120 |
XLON |
10:32:35 |
50797190663736 |
|
12/03/2020 |
20 |
£ 6.0120 |
XLON |
10:32:35 |
50797190663737 |
|
12/03/2020 |
585 |
£ 6.0120 |
XLON |
10:33:14 |
50797190664244 |
|
12/03/2020 |
400 |
£ 6.0020 |
XLON |
10:34:05 |
50797190664608 |
|
12/03/2020 |
400 |
£ 6.0020 |
XLON |
10:34:05 |
50797190664614 |
|
12/03/2020 |
1,400 |
£ 5.9960 |
XLON |
10:34:19 |
50797190664697 |
|
12/03/2020 |
209 |
£ 5.9960 |
XLON |
10:34:19 |
50797190664698 |
|
12/03/2020 |
186 |
£ 5.9960 |
XLON |
10:34:19 |
50797190664702 |
|
12/03/2020 |
450 |
£ 5.9940 |
XLON |
10:35:19 |
50797190665079 |
|
12/03/2020 |
27 |
£ 5.9920 |
XLON |
10:35:27 |
50797190665162 |
|
12/03/2020 |
389 |
£ 5.9920 |
XLON |
10:35:27 |
50797190665163 |
|
12/03/2020 |
461 |
£ 5.9880 |
XLON |
10:36:03 |
50797190665430 |
|
12/03/2020 |
401 |
£ 6.0100 |
XLON |
10:42:15 |
50797190667958 |
|
12/03/2020 |
400 |
£ 6.0160 |
XLON |
10:42:58 |
50797190668307 |
|
12/03/2020 |
356 |
£ 6.0160 |
XLON |
10:43:00 |
50797190668309 |
|
12/03/2020 |
355 |
£ 6.0200 |
XLON |
10:43:47 |
50797190668687 |
|
12/03/2020 |
300 |
£ 6.0200 |
XLON |
10:43:47 |
50797190668693 |
|
12/03/2020 |
1,057 |
£ 6.0200 |
XLON |
10:43:47 |
50797190668694 |
|
12/03/2020 |
400 |
£ 6.0180 |
XLON |
10:43:50 |
50797190668701 |
|
12/03/2020 |
400 |
£ 6.0180 |
XLON |
10:43:52 |
50797190668702 |
|
12/03/2020 |
523 |
£ 6.0140 |
XLON |
10:44:01 |
50797190668745 |
|
12/03/2020 |
1,202 |
£ 6.0140 |
XLON |
10:44:01 |
50797190668746 |
|
12/03/2020 |
542 |
£ 6.0120 |
XLON |
10:44:02 |
50797190668788 |
|
12/03/2020 |
765 |
£ 6.0120 |
XLON |
10:44:11 |
50797190668844 |
|
12/03/2020 |
984 |
£ 6.0120 |
XLON |
10:44:11 |
50797190668845 |
|
12/03/2020 |
1,556 |
£ 6.0120 |
XLON |
10:44:35 |
50797190669005 |
|
12/03/2020 |
378 |
£ 6.0100 |
XLON |
10:44:42 |
50797190669042 |
|
12/03/2020 |
659 |
£ 6.0080 |
XLON |
10:44:53 |
50797190669186 |
|
12/03/2020 |
837 |
£ 6.0000 |
XLON |
10:45:00 |
50797190669231 |
|
12/03/2020 |
665 |
£ 6.0180 |
XLON |
10:46:45 |
50797190670089 |
|
12/03/2020 |
146 |
£ 6.0120 |
XLON |
10:49:01 |
50797190671401 |
|
12/03/2020 |
400 |
£ 6.0120 |
XLON |
10:49:02 |
50797190671415 |
|
12/03/2020 |
276 |
£ 6.0120 |
XLON |
10:49:02 |
50797190671416 |
|
12/03/2020 |
400 |
£ 6.0120 |
XLON |
10:49:02 |
50797190671437 |
|
12/03/2020 |
400 |
£ 6.0120 |
XLON |
10:49:03 |
50797190671443 |
|
12/03/2020 |
276 |
£ 6.0120 |
XLON |
10:49:03 |
50797190671444 |
|
12/03/2020 |
400 |
£ 6.0120 |
XLON |
10:49:03 |
50797190671448 |
|
12/03/2020 |
400 |
£ 6.0120 |
XLON |
10:49:09 |
50797190671505 |
|
12/03/2020 |
276 |
£ 6.0120 |
XLON |
10:49:09 |
50797190671506 |
|
12/03/2020 |
176 |
£ 6.0120 |
XLON |
10:49:09 |
50797190671507 |
|
12/03/2020 |
400 |
£ 6.0120 |
XLON |
10:49:20 |
50797190671609 |
|
12/03/2020 |
400 |
£ 6.0120 |
XLON |
10:49:54 |
50797190671719 |
|
12/03/2020 |
400 |
£ 6.0140 |
XLON |
10:50:02 |
50797190671821 |
|
12/03/2020 |
263 |
£ 6.0140 |
XLON |
10:50:02 |
50797190671822 |
|
12/03/2020 |
972 |
£ 6.0100 |
XLON |
10:50:30 |
50797190672059 |
|
12/03/2020 |
650 |
£ 6.0140 |
XLON |
10:52:17 |
50797190672741 |
|
12/03/2020 |
84 |
£ 6.0140 |
XLON |
10:52:17 |
50797190672742 |
|
12/03/2020 |
245 |
£ 6.0080 |
XLON |
10:52:30 |
50797190672885 |
|
12/03/2020 |
595 |
£ 6.0120 |
XLON |
10:53:26 |
50797190673112 |
|
12/03/2020 |
104 |
£ 6.0180 |
XLON |
10:54:40 |
50797190673513 |
|
12/03/2020 |
930 |
£ 6.0180 |
XLON |
10:54:45 |
50797190673533 |
|
12/03/2020 |
417 |
£ 6.0160 |
XLON |
10:54:56 |
50797190673579 |
|
12/03/2020 |
425 |
£ 6.0140 |
XLON |
10:55:00 |
50797190673621 |
|
12/03/2020 |
463 |
£ 6.0160 |
XLON |
10:55:43 |
50797190674031 |
|
12/03/2020 |
349 |
£ 6.0100 |
XLON |
10:56:13 |
50797190674227 |
|
12/03/2020 |
539 |
£ 6.0120 |
XLON |
10:57:46 |
50797190674749 |
|
12/03/2020 |
424 |
£ 6.0200 |
XLON |
10:58:36 |
50797190675114 |
|
12/03/2020 |
400 |
£ 6.0200 |
XLON |
10:58:38 |
50797190675125 |
|
12/03/2020 |
176 |
£ 6.0160 |
XLON |
10:58:53 |
50797190675189 |
|
12/03/2020 |
598 |
£ 6.0260 |
XLON |
10:59:47 |
50797190675739 |
|
12/03/2020 |
563 |
£ 6.0260 |
XLON |
10:59:53 |
50797190675777 |
|
12/03/2020 |
400 |
£ 6.0260 |
XLON |
10:59:53 |
50797190675807 |
|
12/03/2020 |
400 |
£ 6.0360 |
XLON |
11:00:02 |
50797190675904 |
|
12/03/2020 |
89 |
£ 6.0360 |
XLON |
11:00:02 |
50797190675905 |
|
12/03/2020 |
1,011 |
£ 6.0320 |
XLON |
11:00:02 |
50797190675909 |
|
12/03/2020 |
747 |
£ 6.0340 |
XLON |
11:00:52 |
50797190676255 |
|
12/03/2020 |
645 |
£ 6.0360 |
XLON |
11:00:52 |
50797190676257 |
|
12/03/2020 |
29 |
£ 6.0360 |
XLON |
11:00:52 |
50797190676258 |
|
12/03/2020 |
599 |
£ 6.0340 |
XLON |
11:01:00 |
50797190676316 |
|
12/03/2020 |
436 |
£ 6.0320 |
XLON |
11:01:12 |
50797190676363 |
|
12/03/2020 |
482 |
£ 6.0280 |
XLON |
11:01:18 |
50797190676418 |
|
12/03/2020 |
650 |
£ 6.0280 |
XLON |
11:01:18 |
50797190676485 |
|
12/03/2020 |
125 |
£ 6.0280 |
XLON |
11:01:18 |
50797190676486 |
|
12/03/2020 |
405 |
£ 6.0280 |
XLON |
11:01:25 |
50797190676554 |
|
12/03/2020 |
762 |
£ 6.0120 |
XLON |
11:02:19 |
50797190676934 |
|
12/03/2020 |
533 |
£ 6.0060 |
XLON |
11:04:02 |
50797190677664 |
|
12/03/2020 |
644 |
£ 6.0040 |
XLON |
11:04:17 |
50797190677792 |
|
12/03/2020 |
508 |
£ 6.0000 |
XLON |
11:04:20 |
50797190677834 |
|
12/03/2020 |
651 |
£ 6.0020 |
XLON |
11:04:34 |
50797190677974 |
|
12/03/2020 |
547 |
£ 6.0000 |
XLON |
11:04:39 |
50797190678021 |
|
12/03/2020 |
29 |
£ 5.9900 |
XLON |
11:05:11 |
50797190678223 |
|
12/03/2020 |
417 |
£ 5.9900 |
XLON |
11:05:11 |
50797190678224 |
|
12/03/2020 |
47 |
£ 5.9900 |
XLON |
11:05:11 |
50797190678225 |
|
12/03/2020 |
636 |
£ 5.9900 |
XLON |
11:07:52 |
50797190679452 |
|
12/03/2020 |
393 |
£ 5.9920 |
XLON |
11:07:54 |
50797190679472 |
|
12/03/2020 |
544 |
£ 5.9900 |
XLON |
11:07:56 |
50797190679482 |
|
12/03/2020 |
913 |
£ 5.9940 |
XLON |
11:08:06 |
50797190679570 |
|
12/03/2020 |
736 |
£ 5.9940 |
XLON |
11:09:05 |
50797190679982 |
|
12/03/2020 |
600 |
£ 5.9840 |
XLON |
11:10:07 |
50797190680596 |
|
12/03/2020 |
400 |
£ 5.9860 |
XLON |
11:12:29 |
50797190681442 |
|
12/03/2020 |
400 |
£ 5.9900 |
XLON |
11:13:22 |
50797190681793 |
|
12/03/2020 |
642 |
£ 5.9900 |
XLON |
11:13:22 |
50797190681794 |
|
12/03/2020 |
1,431 |
£ 5.9900 |
XLON |
11:14:13 |
50797190682007 |
|
12/03/2020 |
498 |
£ 5.9840 |
XLON |
11:14:28 |
50797190682192 |
|
12/03/2020 |
912 |
£ 5.9840 |
XLON |
11:14:49 |
50797190682247 |
|
12/03/2020 |
466 |
£ 5.9820 |
XLON |
11:15:25 |
50797190682510 |
|
12/03/2020 |
583 |
£ 5.9780 |
XLON |
11:15:48 |
50797190682665 |
|
12/03/2020 |
376 |
£ 5.9840 |
XLON |
11:17:12 |
50797190683215 |
|
12/03/2020 |
747 |
£ 5.9820 |
XLON |
11:17:35 |
50797190683271 |
|
12/03/2020 |
479 |
£ 5.9800 |
XLON |
11:18:35 |
50797190683558 |
|
12/03/2020 |
552 |
£ 5.9800 |
XLON |
11:19:18 |
50797190683748 |
|
12/03/2020 |
883 |
£ 5.9800 |
XLON |
11:20:35 |
50797190684258 |
|
12/03/2020 |
984 |
£ 5.9880 |
XLON |
11:22:12 |
50797190684762 |
|
12/03/2020 |
1,231 |
£ 5.9860 |
XLON |
11:24:06 |
50797190685319 |
|
12/03/2020 |
442 |
£ 5.9900 |
XLON |
11:24:16 |
50797190685504 |
|
12/03/2020 |
405 |
£ 5.9880 |
XLON |
11:24:26 |
50797190685542 |
|
12/03/2020 |
450 |
£ 5.9820 |
XLON |
11:25:06 |
50797190685785 |
|
12/03/2020 |
928 |
£ 5.9860 |
XLON |
11:27:17 |
50797190686602 |
|
12/03/2020 |
746 |
£ 5.9820 |
XLON |
11:28:25 |
50797190686851 |
|
12/03/2020 |
1,000 |
£ 5.9840 |
XLON |
11:30:24 |
50797190687633 |
|
12/03/2020 |
12 |
£ 5.9840 |
XLON |
11:30:24 |
50797190687634 |
|
12/03/2020 |
441 |
£ 5.9840 |
XLON |
11:31:14 |
50797190687872 |
|
12/03/2020 |
803 |
£ 5.9820 |
XLON |
11:32:24 |
50797190688293 |
|
12/03/2020 |
400 |
£ 5.9820 |
XLON |
11:32:46 |
50797190688405 |
|
12/03/2020 |
815 |
£ 5.9820 |
XLON |
11:32:49 |
50797190688424 |
|
12/03/2020 |
576 |
£ 5.9860 |
XLON |
11:33:28 |
50797190688579 |
|
12/03/2020 |
390 |
£ 5.9840 |
XLON |
11:33:31 |
50797190688634 |
|
12/03/2020 |
21 |
£ 5.9840 |
XLON |
11:33:31 |
50797190688635 |
|
12/03/2020 |
765 |
£ 5.9900 |
XLON |
11:35:08 |
50797190689087 |
|
12/03/2020 |
693 |
£ 5.9920 |
XLON |
11:35:18 |
50797190689277 |
|
12/03/2020 |
764 |
£ 5.9960 |
XLON |
11:36:06 |
50797190689850 |
|
12/03/2020 |
509 |
£ 5.9940 |
XLON |
11:37:47 |
50797190690378 |
|
12/03/2020 |
400 |
£ 5.9940 |
XLON |
11:37:47 |
50797190690386 |
|
12/03/2020 |
186 |
£ 5.9940 |
XLON |
11:37:47 |
50797190690387 |
|
12/03/2020 |
405 |
£ 5.9940 |
XLON |
11:38:35 |
50797190690564 |
|
12/03/2020 |
484 |
£ 5.9920 |
XLON |
11:39:22 |
50797190690782 |
|
12/03/2020 |
510 |
£ 5.9880 |
XLON |
11:40:22 |
50797190691013 |
|
12/03/2020 |
431 |
£ 5.9780 |
XLON |
11:42:37 |
50797190691679 |
|
12/03/2020 |
386 |
£ 5.9780 |
XLON |
11:42:38 |
50797190691736 |
|
12/03/2020 |
1,021 |
£ 5.9800 |
XLON |
11:43:35 |
50797190692204 |
|
12/03/2020 |
182 |
£ 5.9740 |
XLON |
11:43:55 |
50797190692391 |
|
12/03/2020 |
498 |
£ 5.9740 |
XLON |
11:43:55 |
50797190692392 |
|
12/03/2020 |
276 |
£ 5.9700 |
XLON |
11:44:09 |
50797190692497 |
|
12/03/2020 |
161 |
£ 5.9700 |
XLON |
11:44:09 |
50797190692507 |
|
12/03/2020 |
617 |
£ 5.9740 |
XLON |
11:44:59 |
50797190692854 |
|
12/03/2020 |
338 |
£ 5.9680 |
XLON |
11:46:41 |
50797190693502 |
|
12/03/2020 |
450 |
£ 5.9820 |
XLON |
11:48:52 |
50797190694241 |
|
12/03/2020 |
505 |
£ 5.9820 |
XLON |
11:48:52 |
50797190694246 |
|
12/03/2020 |
152 |
£ 5.9820 |
XLON |
11:48:52 |
50797190694247 |
|
12/03/2020 |
535 |
£ 5.9820 |
XLON |
11:48:52 |
50797190694269 |
|
12/03/2020 |
864 |
£ 5.9860 |
XLON |
11:49:26 |
50797190694546 |
|
12/03/2020 |
428 |
£ 5.9860 |
XLON |
11:49:27 |
50797190694600 |
|
12/03/2020 |
469 |
£ 5.9820 |
XLON |
11:49:47 |
50797190694695 |
|
12/03/2020 |
558 |
£ 5.9860 |
XLON |
11:49:53 |
50797190694729 |
|
12/03/2020 |
506 |
£ 5.9820 |
XLON |
11:50:07 |
50797190694823 |
|
12/03/2020 |
889 |
£ 5.9800 |
XLON |
11:51:45 |
50797190695324 |
|
12/03/2020 |
617 |
£ 5.9800 |
XLON |
11:51:45 |
50797190695327 |
|
12/03/2020 |
695 |
£ 5.9800 |
XLON |
11:52:09 |
50797190695458 |
|
12/03/2020 |
86 |
£ 5.9800 |
XLON |
11:52:09 |
50797190695459 |
|
12/03/2020 |
395 |
£ 5.9820 |
XLON |
11:53:53 |
50797190696060 |
|
12/03/2020 |
58 |
£ 5.9820 |
XLON |
11:53:53 |
50797190696061 |
|
12/03/2020 |
558 |
£ 5.9840 |
XLON |
11:54:52 |
50797190696284 |
|
12/03/2020 |
1,070 |
£ 5.9840 |
XLON |
11:55:19 |
50797190696437 |
|
12/03/2020 |
365 |
£ 5.9820 |
XLON |
11:55:29 |
50797190696599 |
|
12/03/2020 |
897 |
£ 5.9840 |
XLON |
11:56:26 |
50797190697038 |
|
12/03/2020 |
571 |
£ 5.9960 |
XLON |
11:58:04 |
50797190697591 |
|
12/03/2020 |
1,035 |
£ 5.9960 |
XLON |
11:58:04 |
50797190697602 |
|
12/03/2020 |
414 |
£ 5.9980 |
XLON |
11:58:09 |
50797190697636 |
|
12/03/2020 |
428 |
£ 6.0000 |
XLON |
11:58:34 |
50797190697798 |
|
12/03/2020 |
428 |
£ 6.0000 |
XLON |
11:58:34 |
50797190697823 |
|
12/03/2020 |
714 |
£ 6.0020 |
XLON |
11:59:03 |
50797190697966 |
|
12/03/2020 |
628 |
£ 6.0040 |
XLON |
12:02:41 |
50797190699589 |
|
12/03/2020 |
400 |
£ 5.9980 |
XLON |
12:03:03 |
50797190699873 |
|
12/03/2020 |
599 |
£ 5.9940 |
XLON |
12:04:04 |
50797190700390 |
|
12/03/2020 |
657 |
£ 5.9940 |
XLON |
12:04:20 |
50797190700504 |
|
12/03/2020 |
401 |
£ 5.9920 |
XLON |
12:04:21 |
50797190700512 |
|
12/03/2020 |
400 |
£ 5.9900 |
XLON |
12:04:30 |
50797190700717 |
|
12/03/2020 |
265 |
£ 5.9900 |
XLON |
12:04:30 |
50797190700718 |
|
12/03/2020 |
400 |
£ 5.9900 |
XLON |
12:04:31 |
50797190700736 |
|
12/03/2020 |
265 |
£ 5.9920 |
XLON |
12:04:56 |
50797190700925 |
|
12/03/2020 |
1,694 |
£ 5.9840 |
XLON |
12:05:42 |
50797190701214 |
|
12/03/2020 |
1,723 |
£ 5.9840 |
XLON |
12:05:43 |
50797190701229 |
|
12/03/2020 |
1,188 |
£ 5.9860 |
XLON |
12:05:53 |
50797190701293 |
|
12/03/2020 |
600 |
£ 5.9880 |
XLON |
12:06:43 |
50797190701537 |
|
12/03/2020 |
437 |
£ 5.9800 |
XLON |
12:06:49 |
50797190701813 |
|
12/03/2020 |
400 |
£ 5.9780 |
XLON |
12:06:49 |
50797190701878 |
|
12/03/2020 |
2 |
£ 5.9800 |
XLON |
12:06:49 |
50797190701879 |
|
12/03/2020 |
462 |
£ 5.9780 |
XLON |
12:06:51 |
50797190701920 |
|
12/03/2020 |
600 |
£ 5.9780 |
XLON |
12:07:33 |
50797190702313 |
|
12/03/2020 |
298 |
£ 5.9780 |
XLON |
12:07:33 |
50797190702314 |
|
12/03/2020 |
683 |
£ 5.9740 |
XLON |
12:07:42 |
50797190702344 |
|
12/03/2020 |
87 |
£ 5.9800 |
XLON |
12:08:15 |
50797190702533 |
|
12/03/2020 |
497 |
£ 5.9840 |
XLON |
12:08:40 |
50797190702712 |
|
12/03/2020 |
400 |
£ 5.9820 |
XLON |
12:08:55 |
50797190702756 |
|
12/03/2020 |
671 |
£ 5.9960 |
XLON |
12:10:47 |
50797190703248 |
|
12/03/2020 |
400 |
£ 5.9960 |
XLON |
12:10:47 |
50797190703252 |
|
12/03/2020 |
695 |
£ 6.0000 |
XLON |
12:11:38 |
50797190703504 |
|
12/03/2020 |
673 |
£ 6.0000 |
XLON |
12:11:38 |
50797190703508 |
|
12/03/2020 |
1,261 |
£ 6.0060 |
XLON |
12:13:16 |
50797190704140 |
|
12/03/2020 |
362 |
£ 6.0040 |
XLON |
12:13:18 |
50797190704196 |
|
12/03/2020 |
1,550 |
£ 6.0080 |
XLON |
12:15:41 |
50797190705149 |
|
12/03/2020 |
400 |
£ 6.0100 |
XLON |
12:15:56 |
50797190705287 |
|
12/03/2020 |
198 |
£ 6.0140 |
XLON |
12:16:00 |
50797190705462 |
|
12/03/2020 |
530 |
£ 6.0140 |
XLON |
12:16:00 |
50797190705463 |
|
12/03/2020 |
1,252 |
£ 6.0140 |
XLON |
12:16:33 |
50797190705683 |
|
12/03/2020 |
1,090 |
£ 6.0140 |
XLON |
12:17:14 |
50797190705871 |
|
12/03/2020 |
380 |
£ 6.0080 |
XLON |
12:18:18 |
50797190706198 |
|
12/03/2020 |
670 |
£ 6.0040 |
XLON |
12:19:41 |
50797190706745 |
|
12/03/2020 |
279 |
£ 6.0040 |
XLON |
12:19:42 |
50797190706746 |
|
12/03/2020 |
437 |
£ 6.0020 |
XLON |
12:19:48 |
50797190706763 |
|
12/03/2020 |
1,599 |
£ 6.0000 |
XLON |
12:19:49 |
50797190706765 |
|
12/03/2020 |
400 |
£ 5.9940 |
XLON |
12:20:46 |
50797190707155 |
|
12/03/2020 |
432 |
£ 5.9920 |
XLON |
12:21:00 |
50797190707195 |
|
12/03/2020 |
400 |
£ 5.9820 |
XLON |
12:21:50 |
50797190707523 |
|
12/03/2020 |
288 |
£ 5.9820 |
XLON |
12:21:51 |
50797190707528 |
|
12/03/2020 |
400 |
£ 5.9800 |
XLON |
12:21:55 |
50797190707584 |
|
12/03/2020 |
312 |
£ 5.9800 |
XLON |
12:21:56 |
50797190707592 |
|
12/03/2020 |
1,694 |
£ 5.9780 |
XLON |
12:22:07 |
50797190707761 |
|
12/03/2020 |
727 |
£ 5.9800 |
XLON |
12:23:21 |
50797190708027 |
|
12/03/2020 |
129 |
£ 5.9880 |
XLON |
12:24:23 |
50797190708668 |
|
12/03/2020 |
520 |
£ 5.9880 |
XLON |
12:24:23 |
50797190708669 |
|
12/03/2020 |
416 |
£ 5.9880 |
XLON |
12:24:26 |
50797190708693 |
|
12/03/2020 |
425 |
£ 5.9860 |
XLON |
12:24:29 |
50797190708717 |
|
12/03/2020 |
390 |
£ 5.9880 |
XLON |
12:24:42 |
50797190708753 |
|
12/03/2020 |
382 |
£ 5.9880 |
XLON |
12:24:42 |
50797190708755 |
|
12/03/2020 |
507 |
£ 5.9860 |
XLON |
12:25:04 |
50797190708826 |
|
12/03/2020 |
645 |
£ 5.9800 |
XLON |
12:25:29 |
50797190709009 |
|
12/03/2020 |
466 |
£ 5.9800 |
XLON |
12:25:30 |
50797190709035 |
|
12/03/2020 |
675 |
£ 5.9760 |
XLON |
12:25:33 |
50797190709061 |
|
12/03/2020 |
159 |
£ 5.9760 |
XLON |
12:25:43 |
50797190709145 |
|
12/03/2020 |
264 |
£ 5.9760 |
XLON |
12:25:45 |
50797190709148 |
|
12/03/2020 |
629 |
£ 5.9720 |
XLON |
12:26:39 |
50797190709640 |
|
12/03/2020 |
400 |
£ 5.9700 |
XLON |
12:26:41 |
50797190709664 |
|
12/03/2020 |
665 |
£ 5.9700 |
XLON |
12:26:41 |
50797190709665 |
|
12/03/2020 |
727 |
£ 5.9640 |
XLON |
12:27:19 |
50797190709880 |
|
12/03/2020 |
400 |
£ 5.9740 |
XLON |
12:27:43 |
50797190710249 |
|
12/03/2020 |
400 |
£ 5.9740 |
XLON |
12:27:43 |
50797190710250 |
|
12/03/2020 |
682 |
£ 5.9740 |
XLON |
12:27:47 |
50797190710270 |
|
12/03/2020 |
400 |
£ 5.9740 |
XLON |
12:27:48 |
50797190710272 |
|
12/03/2020 |
671 |
£ 5.9740 |
XLON |
12:27:50 |
50797190710285 |
|
12/03/2020 |
400 |
£ 5.9700 |
XLON |
12:28:04 |
50797190710379 |
|
12/03/2020 |
929 |
£ 5.9680 |
XLON |
12:28:06 |
50797190710410 |
|
12/03/2020 |
400 |
£ 5.9680 |
XLON |
12:28:06 |
50797190710429 |
|
12/03/2020 |
41 |
£ 5.9680 |
XLON |
12:28:06 |
50797190710430 |
|
12/03/2020 |
400 |
£ 5.9940 |
XLON |
12:28:18 |
50797190711613 |
|
12/03/2020 |
515 |
£ 6.0120 |
XLON |
12:28:27 |
50797190712114 |
|
12/03/2020 |
914 |
£ 6.0120 |
XLON |
12:28:29 |
50797190712145 |
|
12/03/2020 |
123 |
£ 6.0120 |
XLON |
12:28:34 |
50797190712276 |
|
12/03/2020 |
1,250 |
£ 6.0120 |
XLON |
12:28:34 |
50797190712277 |
|
12/03/2020 |
822 |
£ 6.0080 |
XLON |
12:28:36 |
50797190712400 |
|
12/03/2020 |
847 |
£ 6.0020 |
XLON |
12:28:42 |
50797190712556 |
|
12/03/2020 |
674 |
£ 6.0020 |
XLON |
12:28:42 |
50797190712562 |
|
12/03/2020 |
181 |
£ 6.0020 |
XLON |
12:28:42 |
50797190712563 |
|
12/03/2020 |
861 |
£ 6.0020 |
XLON |
12:28:43 |
50797190712580 |
|
12/03/2020 |
425 |
£ 6.0020 |
XLON |
12:28:44 |
50797190712597 |
|
12/03/2020 |
463 |
£ 6.0040 |
XLON |
12:28:49 |
50797190712791 |
|
12/03/2020 |
670 |
£ 5.9960 |
XLON |
12:29:06 |
50797190713259 |
|
12/03/2020 |
1,099 |
£ 5.9940 |
XLON |
12:29:10 |
50797190713329 |
|
12/03/2020 |
1,000 |
£ 5.9800 |
XLON |
12:29:54 |
50797190713842 |
|
12/03/2020 |
434 |
£ 5.9800 |
XLON |
12:29:54 |
50797190713843 |
|
12/03/2020 |
400 |
£ 5.9840 |
XLON |
12:29:54 |
50797190713844 |
|
12/03/2020 |
36 |
£ 5.9840 |
XLON |
12:29:54 |
50797190713845 |
|
12/03/2020 |
724 |
£ 5.9800 |
XLON |
12:29:56 |
50797190713860 |
|
12/03/2020 |
409 |
£ 5.9780 |
XLON |
12:30:48 |
50797190714227 |
|
12/03/2020 |
12 |
£ 5.9780 |
XLON |
12:30:48 |
50797190714228 |
|
12/03/2020 |
330 |
£ 5.9780 |
XLON |
12:32:06 |
50797190714723 |
|
12/03/2020 |
266 |
£ 5.9780 |
XLON |
12:32:06 |
50797190714724 |
|
12/03/2020 |
70 |
£ 5.9780 |
XLON |
12:32:06 |
50797190714725 |
|
12/03/2020 |
354 |
£ 5.9740 |
XLON |
12:32:33 |
50797190714935 |
|
12/03/2020 |
874 |
£ 5.9740 |
XLON |
12:32:34 |
50797190714945 |
|
12/03/2020 |
300 |
£ 5.9700 |
XLON |
12:32:55 |
50797190715088 |
|
12/03/2020 |
773 |
£ 5.9720 |
XLON |
12:33:24 |
50797190715231 |
|
12/03/2020 |
32 |
£ 5.9720 |
XLON |
12:33:24 |
50797190715232 |
|
12/03/2020 |
1,231 |
£ 5.9680 |
XLON |
12:34:04 |
50797190715413 |
|
12/03/2020 |
977 |
£ 5.9580 |
XLON |
12:34:37 |
50797190715693 |
|
12/03/2020 |
364 |
£ 5.9560 |
XLON |
12:34:38 |
50797190715741 |
|
12/03/2020 |
876 |
£ 5.9600 |
XLON |
12:35:13 |
50797190716118 |
|
12/03/2020 |
31 |
£ 5.9600 |
XLON |
12:35:13 |
50797190716119 |
|
12/03/2020 |
400 |
£ 5.9560 |
XLON |
12:36:06 |
50797190716485 |
|
12/03/2020 |
611 |
£ 5.9560 |
XLON |
12:37:09 |
50797190716879 |
|
12/03/2020 |
237 |
£ 5.9660 |
XLON |
12:38:36 |
50797190717581 |
|
12/03/2020 |
400 |
£ 5.9640 |
XLON |
12:38:58 |
50797190717816 |
|
12/03/2020 |
43 |
£ 5.9660 |
XLON |
12:38:58 |
50797190717817 |
|
12/03/2020 |
1 |
£ 5.9720 |
XLON |
12:39:31 |
50797190717964 |
|
12/03/2020 |
400 |
£ 5.9740 |
XLON |
12:39:39 |
50797190718010 |
|
12/03/2020 |
400 |
£ 5.9740 |
XLON |
12:39:43 |
50797190718064 |
|
12/03/2020 |
670 |
£ 5.9740 |
XLON |
12:39:56 |
50797190718116 |
|
12/03/2020 |
400 |
£ 5.9740 |
XLON |
12:39:57 |
50797190718150 |
|
12/03/2020 |
270 |
£ 5.9740 |
XLON |
12:39:57 |
50797190718151 |
|
12/03/2020 |
620 |
£ 5.9760 |
XLON |
12:40:18 |
50797190718373 |
|
12/03/2020 |
22 |
£ 5.9760 |
XLON |
12:40:18 |
50797190718374 |
|
12/03/2020 |
396 |
£ 5.9840 |
XLON |
12:40:58 |
50797190719155 |
|
12/03/2020 |
179 |
£ 5.9840 |
XLON |
12:40:58 |
50797190719156 |
|
12/03/2020 |
400 |
£ 5.9960 |
XLON |
12:41:22 |
50797190719921 |
|
12/03/2020 |
245 |
£ 5.9960 |
XLON |
12:41:22 |
50797190719922 |
|
12/03/2020 |
780 |
£ 5.9980 |
XLON |
12:41:24 |
50797190719942 |
|
12/03/2020 |
713 |
£ 5.9900 |
XLON |
12:41:55 |
50797190720197 |
|
12/03/2020 |
365 |
£ 5.9940 |
XLON |
12:42:14 |
50797190720426 |
|
12/03/2020 |
365 |
£ 5.9940 |
XLON |
12:42:15 |
50797190720541 |
|
12/03/2020 |
400 |
£ 5.9980 |
XLON |
12:42:51 |
50797190720871 |
|
12/03/2020 |
400 |
£ 5.9980 |
XLON |
12:42:55 |
50797190720899 |
|
12/03/2020 |
664 |
£ 5.9980 |
XLON |
12:42:58 |
50797190720933 |
|
12/03/2020 |
400 |
£ 5.9980 |
XLON |
12:43:00 |
50797190720935 |
|
12/03/2020 |
453 |
£ 5.9980 |
XLON |
12:43:00 |
50797190720936 |
|
12/03/2020 |
1,171 |
£ 6.0040 |
XLON |
12:43:18 |
50797190721195 |
|
12/03/2020 |
680 |
£ 6.0040 |
XLON |
12:43:20 |
50797190721206 |
|
12/03/2020 |
370 |
£ 6.0040 |
XLON |
12:43:22 |
50797190721229 |
|
12/03/2020 |
376 |
£ 6.0040 |
XLON |
12:43:39 |
50797190721330 |
|
12/03/2020 |
87 |
£ 6.0040 |
XLON |
12:43:39 |
50797190721331 |
|
12/03/2020 |
508 |
£ 5.9980 |
XLON |
12:43:47 |
50797190721401 |
|
12/03/2020 |
452 |
£ 5.9940 |
XLON |
12:43:55 |
50797190721509 |
|
12/03/2020 |
541 |
£ 5.9880 |
XLON |
12:43:58 |
50797190721616 |
|
12/03/2020 |
528 |
£ 5.9940 |
XLON |
12:44:13 |
50797190721767 |
|
12/03/2020 |
388 |
£ 5.9940 |
XLON |
12:45:19 |
50797190722298 |
|
12/03/2020 |
906 |
£ 5.9780 |
XLON |
12:45:34 |
50797190723004 |
|
12/03/2020 |
832 |
£ 5.9760 |
XLON |
12:45:42 |
50797190723202 |
|
12/03/2020 |
504 |
£ 6.0200 |
XLON |
12:46:06 |
50797190724568 |
|
12/03/2020 |
77 |
£ 6.0200 |
XLON |
12:46:06 |
50797190724569 |
|
12/03/2020 |
280 |
£ 6.0160 |
XLON |
12:46:11 |
50797190724854 |
|
12/03/2020 |
135 |
£ 6.0160 |
XLON |
12:46:11 |
50797190724855 |
|
12/03/2020 |
223 |
£ 6.0200 |
XLON |
12:46:14 |
50797190724945 |
|
12/03/2020 |
284 |
£ 6.0200 |
XLON |
12:46:14 |
50797190724946 |
|
12/03/2020 |
1,670 |
£ 6.0020 |
XLON |
12:46:23 |
50797190725094 |
|
12/03/2020 |
435 |
£ 5.9940 |
XLON |
12:46:24 |
50797190725133 |
|
12/03/2020 |
461 |
£ 5.9800 |
XLON |
12:46:42 |
50797190725536 |
|
12/03/2020 |
400 |
£ 5.9860 |
XLON |
12:46:46 |
50797190725708 |
|
12/03/2020 |
78 |
£ 5.9860 |
XLON |
12:46:46 |
50797190725709 |
|
12/03/2020 |
400 |
£ 5.9860 |
XLON |
12:47:00 |
50797190726020 |
|
12/03/2020 |
20 |
£ 5.9860 |
XLON |
12:47:00 |
50797190726021 |
|
12/03/2020 |
988 |
£ 5.9820 |
XLON |
12:47:02 |
50797190726056 |
|
12/03/2020 |
709 |
£ 5.9780 |
XLON |
12:47:04 |
50797190726089 |
|
12/03/2020 |
427 |
£ 5.9700 |
XLON |
12:47:08 |
50797190726155 |
|
12/03/2020 |
360 |
£ 5.9620 |
XLON |
12:47:15 |
50797190726321 |
|
12/03/2020 |
1,616 |
£ 5.9780 |
XLON |
12:47:33 |
50797190726704 |
|
12/03/2020 |
456 |
£ 5.9760 |
XLON |
12:47:34 |
50797190726733 |
|
12/03/2020 |
456 |
£ 5.9760 |
XLON |
12:47:34 |
50797190726756 |
|
12/03/2020 |
676 |
£ 5.9720 |
XLON |
12:47:59 |
50797190727005 |
|
12/03/2020 |
886 |
£ 5.9460 |
XLON |
12:49:09 |
50797190727640 |
|
12/03/2020 |
417 |
£ 5.9480 |
XLON |
12:49:36 |
50797190727857 |
|
12/03/2020 |
412 |
£ 5.9400 |
XLON |
12:51:00 |
50797190728515 |
|
12/03/2020 |
398 |
£ 5.9400 |
XLON |
12:51:01 |
50797190728529 |
|
12/03/2020 |
395 |
£ 5.9400 |
XLON |
12:51:01 |
50797190728543 |
|
12/03/2020 |
728 |
£ 5.9320 |
XLON |
12:51:50 |
50797190729104 |
|
12/03/2020 |
613 |
£ 5.9280 |
XLON |
12:52:05 |
50797190729206 |
|
12/03/2020 |
728 |
£ 5.9320 |
XLON |
12:52:39 |
50797190729494 |
|
12/03/2020 |
79 |
£ 5.9180 |
XLON |
12:52:56 |
50797190729769 |
|
12/03/2020 |
287 |
£ 5.9180 |
XLON |
12:52:56 |
50797190729770 |
|
12/03/2020 |
216 |
£ 5.9220 |
XLON |
12:53:04 |
50797190730047 |
|
12/03/2020 |
210 |
£ 5.9220 |
XLON |
12:53:04 |
50797190730048 |
|
12/03/2020 |
1,090 |
£ 5.9140 |
XLON |
12:53:13 |
50797190730193 |
|
12/03/2020 |
894 |
£ 5.9120 |
XLON |
12:54:00 |
50797190730977 |
|
12/03/2020 |
754 |
£ 5.9040 |
XLON |
12:54:11 |
50797190731145 |
|
12/03/2020 |
378 |
£ 5.9360 |
XLON |
12:55:45 |
50797190732076 |
|
12/03/2020 |
400 |
£ 5.9080 |
XLON |
12:56:34 |
50797190732657 |
|
12/03/2020 |
400 |
£ 5.9080 |
XLON |
12:56:36 |
50797190732674 |
|
12/03/2020 |
888 |
£ 5.9120 |
XLON |
12:56:53 |
50797190732817 |
|
12/03/2020 |
368 |
£ 5.9120 |
XLON |
12:56:53 |
50797190732818 |
|
12/03/2020 |
400 |
£ 5.9120 |
XLON |
12:57:35 |
50797190733008 |
|
12/03/2020 |
1,132 |
£ 5.9120 |
XLON |
12:57:59 |
50797190733258 |
|
12/03/2020 |
634 |
£ 5.9080 |
XLON |
12:59:19 |
50797190733911 |
|
12/03/2020 |
729 |
£ 5.9080 |
XLON |
13:00:08 |
50797190734165 |
|
12/03/2020 |
391 |
£ 5.9040 |
XLON |
13:01:01 |
50797190734454 |
|
12/03/2020 |
395 |
£ 5.9020 |
XLON |
13:01:03 |
50797190734479 |
|
12/03/2020 |
661 |
£ 5.9000 |
XLON |
13:01:39 |
50797190734670 |
|
12/03/2020 |
533 |
£ 5.8900 |
XLON |
13:02:34 |
50797190735140 |
|
12/03/2020 |
656 |
£ 5.8920 |
XLON |
13:02:42 |
50797190735264 |
|
12/03/2020 |
550 |
£ 5.8940 |
XLON |
13:03:16 |
50797190735684 |
|
12/03/2020 |
700 |
£ 5.8740 |
XLON |
13:05:26 |
50797190737369 |
|
12/03/2020 |
400 |
£ 5.8860 |
XLON |
13:06:44 |
50797190737931 |
|
12/03/2020 |
400 |
£ 5.8860 |
XLON |
13:06:49 |
50797190737942 |
|
12/03/2020 |
236 |
£ 5.8860 |
XLON |
13:06:49 |
50797190737943 |
|
12/03/2020 |
1,200 |
£ 5.8800 |
XLON |
13:06:52 |
50797190737949 |
|
12/03/2020 |
421 |
£ 5.8800 |
XLON |
13:06:52 |
50797190737950 |
|
12/03/2020 |
400 |
£ 5.8860 |
XLON |
13:08:30 |
50797190738641 |
|
12/03/2020 |
316 |
£ 5.8920 |
XLON |
13:08:51 |
50797190738877 |
|
12/03/2020 |
211 |
£ 5.8920 |
XLON |
13:08:56 |
50797190738891 |
|
12/03/2020 |
572 |
£ 5.8980 |
XLON |
13:09:22 |
50797190739458 |
|
12/03/2020 |
964 |
£ 5.8940 |
XLON |
13:10:09 |
50797190739819 |
|
12/03/2020 |
790 |
£ 5.9000 |
XLON |
13:10:24 |
50797190740093 |
|
12/03/2020 |
452 |
£ 5.8980 |
XLON |
13:10:31 |
50797190740210 |
|
12/03/2020 |
45 |
£ 5.8920 |
XLON |
13:10:42 |
50797190740322 |
|
12/03/2020 |
45 |
£ 5.8920 |
XLON |
13:10:42 |
50797190740323 |
|
12/03/2020 |
600 |
£ 5.8920 |
XLON |
13:10:42 |
50797190740324 |
|
12/03/2020 |
595 |
£ 5.9000 |
XLON |
13:12:41 |
50797190740739 |
|
12/03/2020 |
424 |
£ 5.8860 |
XLON |
13:13:49 |
50797190741236 |
|
12/03/2020 |
400 |
£ 5.8840 |
XLON |
13:14:48 |
50797190741733 |
|
12/03/2020 |
3 |
£ 5.8840 |
XLON |
13:14:48 |
50797190741734 |
|
12/03/2020 |
809 |
£ 5.8780 |
XLON |
13:14:56 |
50797190741863 |
|
12/03/2020 |
1,000 |
£ 5.8820 |
XLON |
13:15:26 |
50797190742058 |
|
12/03/2020 |
19 |
£ 5.8820 |
XLON |
13:15:26 |
50797190742059 |
|
12/03/2020 |
555 |
£ 5.8860 |
XLON |
13:16:35 |
50797190742372 |
|
12/03/2020 |
629 |
£ 5.8780 |
XLON |
13:18:19 |
50797190742973 |
|
12/03/2020 |
781 |
£ 5.8800 |
XLON |
13:19:07 |
50797190743279 |
|
12/03/2020 |
450 |
£ 5.8740 |
XLON |
13:19:25 |
50797190743500 |
|
12/03/2020 |
455 |
£ 5.8760 |
XLON |
13:19:41 |
50797190743641 |
|
12/03/2020 |
359 |
£ 5.8760 |
XLON |
13:20:18 |
50797190744066 |
|
12/03/2020 |
379 |
£ 5.8760 |
XLON |
13:20:59 |
50797190744222 |
|
12/03/2020 |
801 |
£ 5.8680 |
XLON |
13:22:19 |
50797190744791 |
|
12/03/2020 |
767 |
£ 5.8660 |
XLON |
13:23:14 |
50797190745234 |
|
12/03/2020 |
604 |
£ 5.8560 |
XLON |
13:23:30 |
50797190745359 |
|
12/03/2020 |
426 |
£ 5.8520 |
XLON |
13:24:33 |
50797190745972 |
|
12/03/2020 |
427 |
£ 5.8520 |
XLON |
13:24:39 |
50797190746143 |
|
12/03/2020 |
742 |
£ 5.8400 |
XLON |
13:25:13 |
50797190746802 |
|
12/03/2020 |
525 |
£ 5.8400 |
XLON |
13:25:13 |
50797190746809 |
|
12/03/2020 |
708 |
£ 5.8420 |
XLON |
13:25:36 |
50797190747371 |
|
12/03/2020 |
272 |
£ 5.8320 |
XLON |
13:27:12 |
50797190748107 |
|
12/03/2020 |
605 |
£ 5.8320 |
XLON |
13:27:12 |
50797190748108 |
|
12/03/2020 |
580 |
£ 5.8460 |
XLON |
13:28:40 |
50797190749646 |
|
12/03/2020 |
400 |
£ 5.8480 |
XLON |
13:28:45 |
50797190749723 |
|
12/03/2020 |
382 |
£ 5.8500 |
XLON |
13:28:55 |
50797190749889 |
|
12/03/2020 |
624 |
£ 5.8480 |
XLON |
13:28:57 |
50797190749894 |
|
12/03/2020 |
392 |
£ 5.8440 |
XLON |
13:28:58 |
50797190749915 |
|
12/03/2020 |
401 |
£ 5.8360 |
XLON |
13:29:28 |
50797190750047 |
|
12/03/2020 |
403 |
£ 5.8380 |
XLON |
13:29:28 |
50797190750023 |
|
12/03/2020 |
412 |
£ 5.8160 |
XLON |
13:30:02 |
50797190751208 |
|
12/03/2020 |
498 |
£ 5.8020 |
XLON |
13:30:17 |
50797190751905 |
|
12/03/2020 |
471 |
£ 5.8020 |
XLON |
13:30:17 |
50797190751943 |
|
12/03/2020 |
473 |
£ 5.8300 |
XLON |
13:30:26 |
50797190752175 |
|
12/03/2020 |
1,019 |
£ 5.8260 |
XLON |
13:30:28 |
50797190752212 |
|
12/03/2020 |
536 |
£ 5.8360 |
XLON |
13:30:56 |
50797190752693 |
|
12/03/2020 |
372 |
£ 5.8360 |
XLON |
13:31:54 |
50797190753518 |
|
12/03/2020 |
495 |
£ 5.8360 |
XLON |
13:31:54 |
50797190753519 |
|
12/03/2020 |
662 |
£ 5.8420 |
XLON |
13:32:56 |
50797190754663 |
|
12/03/2020 |
740 |
£ 5.8360 |
XLON |
13:33:06 |
50797190754883 |
|
12/03/2020 |
776 |
£ 5.8300 |
XLON |
13:33:37 |
50797190755416 |
|
12/03/2020 |
565 |
£ 5.8320 |
XLON |
13:34:10 |
50797190755938 |
|
12/03/2020 |
923 |
£ 5.8300 |
XLON |
13:34:16 |
50797190756049 |
|
12/03/2020 |
683 |
£ 5.8380 |
XLON |
13:35:34 |
50797190757118 |
|
12/03/2020 |
852 |
£ 5.8380 |
XLON |
13:35:34 |
50797190757119 |
|
12/03/2020 |
790 |
£ 5.8220 |
XLON |
13:36:00 |
50797190757662 |
|
12/03/2020 |
400 |
£ 5.8220 |
XLON |
13:36:47 |
50797190758459 |
|
12/03/2020 |
213 |
£ 5.8220 |
XLON |
13:36:55 |
50797190758563 |
|
12/03/2020 |
400 |
£ 5.8200 |
XLON |
13:37:04 |
50797190758627 |
|
12/03/2020 |
8 |
£ 5.8200 |
XLON |
13:37:04 |
50797190758628 |
|
12/03/2020 |
716 |
£ 5.8100 |
XLON |
13:37:09 |
50797190758760 |
|
12/03/2020 |
478 |
£ 5.8060 |
XLON |
13:37:10 |
50797190758776 |
|
12/03/2020 |
840 |
£ 5.8060 |
XLON |
13:37:58 |
50797190759163 |
|
12/03/2020 |
370 |
£ 5.8000 |
XLON |
13:38:06 |
50797190759278 |
|
12/03/2020 |
632 |
£ 5.8000 |
XLON |
13:38:06 |
50797190759270 |
|
12/03/2020 |
1,178 |
£ 5.8000 |
XLON |
13:38:33 |
50797190760026 |
|
12/03/2020 |
665 |
£ 5.7800 |
XLON |
13:38:45 |
50797190760328 |
|
12/03/2020 |
400 |
£ 5.7740 |
XLON |
13:39:10 |
50797190760791 |
|
12/03/2020 |
1,198 |
£ 5.7680 |
XLON |
13:39:25 |
50797190760851 |
|
12/03/2020 |
362 |
£ 5.7680 |
XLON |
13:39:25 |
50797190760852 |
|
12/03/2020 |
697 |
£ 5.7840 |
XLON |
13:39:58 |
50797190761382 |
|
12/03/2020 |
812 |
£ 5.7840 |
XLON |
13:39:58 |
50797190761393 |
|
12/03/2020 |
594 |
£ 5.7820 |
XLON |
13:39:58 |
50797190761482 |
|
12/03/2020 |
422 |
£ 5.7860 |
XLON |
13:40:14 |
50797190761742 |
|
12/03/2020 |
575 |
£ 5.7780 |
XLON |
13:40:24 |
50797190761886 |
|
12/03/2020 |
487 |
£ 5.7700 |
XLON |
13:40:37 |
50797190762031 |
|
12/03/2020 |
400 |
£ 5.7540 |
XLON |
13:41:07 |
50797190762413 |
|
12/03/2020 |
669 |
£ 5.7380 |
XLON |
13:41:09 |
50797190762532 |
|
12/03/2020 |
400 |
£ 5.7420 |
XLON |
13:42:23 |
50797190763368 |
|
12/03/2020 |
898 |
£ 5.7360 |
XLON |
13:42:24 |
50797190763505 |
|
12/03/2020 |
848 |
£ 5.7280 |
XLON |
13:42:30 |
50797190763645 |
|
12/03/2020 |
357 |
£ 5.7280 |
XLON |
13:42:30 |
50797190763646 |
|
12/03/2020 |
409 |
£ 5.7260 |
XLON |
13:43:04 |
50797190764469 |
|
12/03/2020 |
540 |
£ 5.7300 |
XLON |
13:44:59 |
50797190766075 |
|
12/03/2020 |
995 |
£ 5.7220 |
XLON |
13:45:30 |
50797190766646 |
|
12/03/2020 |
688 |
£ 5.7220 |
XLON |
13:45:30 |
50797190766647 |
|
12/03/2020 |
410 |
£ 5.7380 |
XLON |
13:45:52 |
50797190766891 |
|
12/03/2020 |
624 |
£ 5.7340 |
XLON |
13:45:59 |
50797190766978 |
|
12/03/2020 |
352 |
£ 5.7440 |
XLON |
13:47:07 |
50797190767936 |
|
12/03/2020 |
706 |
£ 5.7440 |
XLON |
13:48:08 |
50797190768346 |
|
12/03/2020 |
559 |
£ 5.7400 |
XLON |
13:48:11 |
50797190768373 |
|
12/03/2020 |
304 |
£ 5.7360 |
XLON |
13:48:20 |
50797190768438 |
|
12/03/2020 |
427 |
£ 5.7360 |
XLON |
13:48:20 |
50797190768439 |
|
12/03/2020 |
108 |
£ 5.7320 |
XLON |
13:48:58 |
50797190768773 |
|
12/03/2020 |
341 |
£ 5.7320 |
XLON |
13:48:58 |
50797190768774 |
|
12/03/2020 |
707 |
£ 5.7280 |
XLON |
13:49:00 |
50797190768792 |
|
12/03/2020 |
402 |
£ 5.7260 |
XLON |
13:49:00 |
50797190768806 |
|
12/03/2020 |
500 |
£ 5.7240 |
XLON |
13:49:09 |
50797190768916 |
|
12/03/2020 |
250 |
£ 5.7220 |
XLON |
13:49:42 |
50797190769275 |
|
12/03/2020 |
215 |
£ 5.7260 |
XLON |
13:49:42 |
50797190769357 |
|
12/03/2020 |
108 |
£ 5.7260 |
XLON |
13:49:42 |
50797190769358 |
|
12/03/2020 |
108 |
£ 5.7260 |
XLON |
13:49:43 |
50797190769367 |
|
12/03/2020 |
425 |
£ 5.7260 |
XLON |
13:49:45 |
50797190769389 |
|
12/03/2020 |
400 |
£ 5.7400 |
XLON |
13:50:02 |
50797190769533 |
|
12/03/2020 |
369 |
£ 5.7400 |
XLON |
13:50:10 |
50797190769613 |
|
12/03/2020 |
77 |
£ 5.7500 |
XLON |
13:50:46 |
50797190770091 |
|
12/03/2020 |
135 |
£ 5.7500 |
XLON |
13:50:46 |
50797190770092 |
|
12/03/2020 |
827 |
£ 5.7420 |
XLON |
13:50:55 |
50797190770191 |
|
12/03/2020 |
223 |
£ 5.7460 |
XLON |
13:50:58 |
50797190770243 |
|
12/03/2020 |
223 |
£ 5.7460 |
XLON |
13:51:00 |
50797190770285 |
|
12/03/2020 |
154 |
£ 5.7460 |
XLON |
13:51:00 |
50797190770286 |
|
12/03/2020 |
1,418 |
£ 5.7460 |
XLON |
13:51:01 |
50797190770293 |
|
12/03/2020 |
46 |
£ 5.7460 |
XLON |
13:51:01 |
50797190770294 |
|
12/03/2020 |
423 |
£ 5.7540 |
XLON |
13:51:22 |
50797190770629 |
|
12/03/2020 |
580 |
£ 5.7280 |
XLON |
13:51:58 |
50797190771021 |
|
12/03/2020 |
39 |
£ 5.7280 |
XLON |
13:51:58 |
50797190771022 |
|
12/03/2020 |
685 |
£ 5.7280 |
XLON |
13:52:06 |
50797190771082 |
|
12/03/2020 |
403 |
£ 5.7200 |
XLON |
13:52:19 |
50797190771313 |
|
12/03/2020 |
440 |
£ 5.6920 |
XLON |
13:52:55 |
50797190771756 |
|
12/03/2020 |
364 |
£ 5.6780 |
XLON |
13:53:22 |
50797190772296 |
|
12/03/2020 |
495 |
£ 5.6780 |
XLON |
13:53:42 |
50797190772768 |
|
12/03/2020 |
359 |
£ 5.7020 |
XLON |
13:54:37 |
50797190773641 |
|
12/03/2020 |
492 |
£ 5.7020 |
XLON |
13:54:37 |
50797190773644 |
|
12/03/2020 |
171 |
£ 5.7180 |
XLON |
13:55:26 |
50797190774195 |
|
12/03/2020 |
403 |
£ 5.7180 |
XLON |
13:55:26 |
50797190774196 |
|
12/03/2020 |
526 |
£ 5.7040 |
XLON |
13:55:33 |
50797190774243 |
|
12/03/2020 |
442 |
£ 5.7440 |
XLON |
13:56:02 |
50797190774528 |
|
12/03/2020 |
675 |
£ 5.7440 |
XLON |
13:56:03 |
50797190774529 |
|
12/03/2020 |
521 |
£ 5.7400 |
XLON |
13:56:09 |
50797190774571 |
|
12/03/2020 |
663 |
£ 5.7400 |
XLON |
13:56:09 |
50797190774575 |
|
12/03/2020 |
810 |
£ 5.7680 |
XLON |
13:57:21 |
50797190775457 |
|
12/03/2020 |
643 |
£ 5.7700 |
XLON |
13:57:53 |
50797190775990 |
|
12/03/2020 |
403 |
£ 5.7660 |
XLON |
13:57:55 |
50797190776054 |
|
12/03/2020 |
343 |
£ 5.7700 |
XLON |
13:58:22 |
50797190776503 |
|
12/03/2020 |
400 |
£ 5.7700 |
XLON |
13:58:27 |
50797190776540 |
|
12/03/2020 |
302 |
£ 5.7700 |
XLON |
13:58:27 |
50797190776541 |
|
12/03/2020 |
400 |
£ 5.7700 |
XLON |
13:58:28 |
50797190776593 |
|
12/03/2020 |
28 |
£ 5.7700 |
XLON |
13:58:28 |
50797190776594 |
|
12/03/2020 |
363 |
£ 5.7680 |
XLON |
13:58:40 |
50797190776791 |
|
12/03/2020 |
259 |
£ 5.7660 |
XLON |
13:58:49 |
50797190776961 |
|
12/03/2020 |
227 |
£ 5.7660 |
XLON |
13:58:49 |
50797190776962 |
|
12/03/2020 |
416 |
£ 5.7740 |
XLON |
13:59:22 |
50797190777416 |
|
12/03/2020 |
1,178 |
£ 5.7760 |
XLON |
13:59:47 |
50797190777653 |
|
12/03/2020 |
475 |
£ 5.7880 |
XLON |
14:00:02 |
50797190777948 |
|
12/03/2020 |
958 |
£ 5.7680 |
XLON |
14:00:14 |
50797190778237 |
|
12/03/2020 |
507 |
£ 5.7500 |
XLON |
14:01:35 |
50797190779431 |
|
12/03/2020 |
775 |
£ 5.7380 |
XLON |
14:02:19 |
50797190780235 |
|
12/03/2020 |
400 |
£ 5.7300 |
XLON |
14:03:02 |
50797190780919 |
|
12/03/2020 |
743 |
£ 5.7160 |
XLON |
14:03:36 |
50797190781361 |
|
12/03/2020 |
684 |
£ 5.7160 |
XLON |
14:03:59 |
50797190781603 |
|
12/03/2020 |
505 |
£ 5.6940 |
XLON |
14:04:37 |
50797190782205 |
|
12/03/2020 |
1,592 |
£ 5.7260 |
XLON |
14:07:12 |
50797190784522 |
|
12/03/2020 |
467 |
£ 5.7260 |
XLON |
14:07:12 |
50797190784563 |
|
12/03/2020 |
58 |
£ 5.7000 |
XLON |
14:07:29 |
50797190785197 |
|
12/03/2020 |
731 |
£ 5.7200 |
XLON |
14:09:02 |
50797190786390 |
|
12/03/2020 |
908 |
£ 5.7200 |
XLON |
14:09:06 |
50797190786425 |
|
12/03/2020 |
448 |
£ 5.7140 |
XLON |
14:09:08 |
50797190786498 |
|
12/03/2020 |
715 |
£ 5.7280 |
XLON |
14:09:39 |
50797190786867 |
|
12/03/2020 |
781 |
£ 5.7560 |
XLON |
14:11:11 |
50797190787917 |
|
12/03/2020 |
617 |
£ 5.7560 |
XLON |
14:11:35 |
50797190788188 |
|
12/03/2020 |
348 |
£ 5.7420 |
XLON |
14:12:35 |
50797190789288 |
|
12/03/2020 |
15 |
£ 5.7420 |
XLON |
14:12:35 |
50797190789289 |
|
12/03/2020 |
375 |
£ 5.7340 |
XLON |
14:12:38 |
50797190789373 |
|
12/03/2020 |
645 |
£ 5.7300 |
XLON |
14:13:23 |
50797190789690 |
|
12/03/2020 |
741 |
£ 5.7380 |
XLON |
14:14:00 |
50797190790271 |
|
12/03/2020 |
386 |
£ 5.7380 |
XLON |
14:14:00 |
50797190790275 |
|
12/03/2020 |
389 |
£ 5.7340 |
XLON |
14:14:20 |
50797190790421 |
|
12/03/2020 |
781 |
£ 5.7520 |
XLON |
14:15:32 |
50797190791166 |
|
12/03/2020 |
395 |
£ 5.7660 |
XLON |
14:16:18 |
50797190791467 |
|
12/03/2020 |
364 |
£ 5.7440 |
XLON |
14:16:42 |
50797190791887 |
|
12/03/2020 |
741 |
£ 5.7320 |
XLON |
14:17:29 |
50797190792640 |
|
12/03/2020 |
421 |
£ 5.7300 |
XLON |
14:18:33 |
50797190793114 |
|
12/03/2020 |
446 |
£ 5.7180 |
XLON |
14:19:31 |
50797190793629 |
|
12/03/2020 |
435 |
£ 5.7180 |
XLON |
14:20:35 |
50797190794451 |
|
12/03/2020 |
21 |
£ 5.7120 |
XLON |
14:21:07 |
50797190794807 |
|
12/03/2020 |
664 |
£ 5.7120 |
XLON |
14:21:07 |
50797190794812 |
|
12/03/2020 |
423 |
£ 5.7220 |
XLON |
14:21:21 |
50797190795010 |
|
12/03/2020 |
961 |
£ 5.7160 |
XLON |
14:22:24 |
50797190795342 |
|
12/03/2020 |
396 |
£ 5.7000 |
XLON |
14:22:35 |
50797190795486 |
|
12/03/2020 |
4 |
£ 5.6920 |
XLON |
14:22:56 |
50797190795718 |
|
12/03/2020 |
661 |
£ 5.6940 |
XLON |
14:23:01 |
50797190795786 |
|
12/03/2020 |
1,074 |
£ 5.7020 |
XLON |
14:23:23 |
50797190796151 |
|
12/03/2020 |
284 |
£ 5.7020 |
XLON |
14:23:23 |
50797190796159 |
|
12/03/2020 |
401 |
£ 5.7060 |
XLON |
14:23:59 |
50797190796673 |
|
12/03/2020 |
896 |
£ 5.7200 |
XLON |
14:24:46 |
50797190797132 |
|
12/03/2020 |
433 |
£ 5.7180 |
XLON |
14:24:47 |
50797190797148 |
|
12/03/2020 |
431 |
£ 5.7320 |
XLON |
14:25:52 |
50797190797935 |
|
12/03/2020 |
669 |
£ 5.7280 |
XLON |
14:26:01 |
50797190798055 |
|
12/03/2020 |
455 |
£ 5.7260 |
XLON |
14:26:51 |
50797190798983 |
|
12/03/2020 |
648 |
£ 5.7200 |
XLON |
14:27:53 |
50797190799732 |
|
12/03/2020 |
373 |
£ 5.7140 |
XLON |
14:27:54 |
50797190799761 |
|
12/03/2020 |
395 |
£ 5.7140 |
XLON |
14:27:55 |
50797190799845 |
|
12/03/2020 |
395 |
£ 5.7120 |
XLON |
14:27:55 |
50797190799874 |
|
12/03/2020 |
41 |
£ 5.6940 |
XLON |
14:28:21 |
50797190800346 |
|
12/03/2020 |
641 |
£ 5.7000 |
XLON |
14:28:31 |
50797190800483 |
|
12/03/2020 |
400 |
£ 5.6940 |
XLON |
14:28:58 |
50797190800815 |
|
12/03/2020 |
476 |
£ 5.7060 |
XLON |
14:29:18 |
50797190801046 |
|
12/03/2020 |
400 |
£ 5.7100 |
XLON |
14:29:18 |
50797190801048 |
|
12/03/2020 |
268 |
£ 5.7100 |
XLON |
14:29:18 |
50797190801049 |
|
12/03/2020 |
390 |
£ 5.7020 |
XLON |
14:29:23 |
50797190801121 |
|
12/03/2020 |
384 |
£ 5.7020 |
XLON |
14:29:23 |
50797190801146 |
|
12/03/2020 |
385 |
£ 5.7020 |
XLON |
14:29:24 |
50797190801149 |
|
12/03/2020 |
724 |
£ 5.7080 |
XLON |
14:30:08 |
50797190801957 |
|
12/03/2020 |
1,061 |
£ 5.7220 |
XLON |
14:31:49 |
50797190803525 |
|
12/03/2020 |
540 |
£ 5.7120 |
XLON |
14:32:23 |
50797190804143 |
|
12/03/2020 |
253 |
£ 5.7040 |
XLON |
14:32:35 |
50797190804382 |
|
12/03/2020 |
406 |
£ 5.7040 |
XLON |
14:32:35 |
50797190804383 |
|
12/03/2020 |
27 |
£ 5.7040 |
XLON |
14:32:35 |
50797190804384 |
|
12/03/2020 |
637 |
£ 5.7080 |
XLON |
14:33:15 |
50797190804890 |
|
12/03/2020 |
848 |
£ 5.6980 |
XLON |
14:33:34 |
50797190805139 |
|
12/03/2020 |
670 |
£ 5.6900 |
XLON |
14:34:08 |
50797190805902 |
|
12/03/2020 |
506 |
£ 5.7000 |
XLON |
14:34:46 |
50797190806649 |
|
12/03/2020 |
219 |
£ 5.6960 |
XLON |
14:35:15 |
50797190807166 |
|
12/03/2020 |
471 |
£ 5.6960 |
XLON |
14:35:35 |
50797190807638 |
|
12/03/2020 |
327 |
£ 5.6960 |
XLON |
14:35:35 |
50797190807672 |
|
12/03/2020 |
318 |
£ 5.6960 |
XLON |
14:35:35 |
50797190807673 |
|
12/03/2020 |
135 |
£ 5.6960 |
XLON |
14:35:35 |
50797190807674 |
|
12/03/2020 |
475 |
£ 5.7000 |
XLON |
14:36:22 |
50797190808658 |
|
12/03/2020 |
176 |
£ 5.7000 |
XLON |
14:36:51 |
50797190809075 |
|
12/03/2020 |
211 |
£ 5.7000 |
XLON |
14:36:51 |
50797190809076 |
|
12/03/2020 |
382 |
£ 5.7000 |
XLON |
14:36:51 |
50797190809082 |
|
12/03/2020 |
390 |
£ 5.6960 |
XLON |
14:37:01 |
50797190809184 |
|
12/03/2020 |
791 |
£ 5.6920 |
XLON |
14:37:01 |
50797190809189 |
|
12/03/2020 |
118 |
£ 5.6920 |
XLON |
14:37:03 |
50797190809253 |
|
12/03/2020 |
118 |
£ 5.6920 |
XLON |
14:37:03 |
50797190809254 |
|
12/03/2020 |
203 |
£ 5.6920 |
XLON |
14:37:04 |
50797190809274 |
|
12/03/2020 |
50 |
£ 5.6920 |
XLON |
14:37:04 |
50797190809275 |
|
12/03/2020 |
42 |
£ 5.6920 |
XLON |
14:37:04 |
50797190809276 |
|
12/03/2020 |
114 |
£ 5.6920 |
XLON |
14:37:04 |
50797190809277 |
|
12/03/2020 |
376 |
£ 5.7100 |
XLON |
14:37:08 |
50797190809405 |
|
12/03/2020 |
448 |
£ 5.7040 |
XLON |
14:37:11 |
50797190809422 |
|
12/03/2020 |
400 |
£ 5.7120 |
XLON |
14:37:48 |
50797190809963 |
|
12/03/2020 |
400 |
£ 5.7040 |
XLON |
14:38:16 |
50797190810332 |
|
12/03/2020 |
678 |
£ 5.7220 |
XLON |
14:38:37 |
50797190810723 |
|
12/03/2020 |
96 |
£ 5.7220 |
XLON |
14:38:37 |
50797190810724 |
|
12/03/2020 |
1,325 |
£ 5.7200 |
XLON |
14:38:37 |
50797190810726 |
|
12/03/2020 |
400 |
£ 5.7200 |
XLON |
14:38:46 |
50797190810833 |
|
12/03/2020 |
155 |
£ 5.7200 |
XLON |
14:38:46 |
50797190810834 |
|
12/03/2020 |
531 |
£ 5.7160 |
XLON |
14:38:51 |
50797190810878 |
|
12/03/2020 |
457 |
£ 5.7140 |
XLON |
14:38:56 |
50797190810955 |
|
12/03/2020 |
492 |
£ 5.7100 |
XLON |
14:39:00 |
50797190810981 |
|
12/03/2020 |
451 |
£ 5.7100 |
XLON |
14:39:01 |
50797190810989 |
|
12/03/2020 |
303 |
£ 5.7000 |
XLON |
14:39:20 |
50797190811341 |
|
12/03/2020 |
400 |
£ 5.7240 |
XLON |
14:40:25 |
50797190812413 |
|
12/03/2020 |
643 |
£ 5.7180 |
XLON |
14:40:28 |
50797190812469 |
|
12/03/2020 |
400 |
£ 5.7140 |
XLON |
14:41:35 |
50797190813507 |
|
12/03/2020 |
174 |
£ 5.7140 |
XLON |
14:41:35 |
50797190813508 |
|
12/03/2020 |
134 |
£ 5.7120 |
XLON |
14:41:44 |
50797190813602 |
|
12/03/2020 |
380 |
£ 5.7080 |
XLON |
14:41:58 |
50797190813758 |
|
12/03/2020 |
438 |
£ 5.7080 |
XLON |
14:42:29 |
50797190814205 |
|
12/03/2020 |
765 |
£ 5.7060 |
XLON |
14:42:35 |
50797190814362 |
|
12/03/2020 |
400 |
£ 5.7320 |
XLON |
14:43:34 |
50797190815339 |
|
12/03/2020 |
400 |
£ 5.7260 |
XLON |
14:44:08 |
50797190815983 |
|
12/03/2020 |
304 |
£ 5.7260 |
XLON |
14:44:08 |
50797190815984 |
|
12/03/2020 |
147 |
£ 5.7260 |
XLON |
14:44:08 |
50797190815985 |
|
12/03/2020 |
290 |
£ 5.7260 |
XLON |
14:44:08 |
50797190815986 |
|
12/03/2020 |
400 |
£ 5.7300 |
XLON |
14:44:24 |
50797190816087 |
|
12/03/2020 |
77 |
£ 5.7300 |
XLON |
14:44:24 |
50797190816088 |
|
12/03/2020 |
627 |
£ 5.7280 |
XLON |
14:44:26 |
50797190816200 |
|
12/03/2020 |
390 |
£ 5.7300 |
XLON |
14:44:35 |
50797190816342 |
|
12/03/2020 |
432 |
£ 5.7260 |
XLON |
14:44:37 |
50797190816373 |
|
12/03/2020 |
401 |
£ 5.7240 |
XLON |
14:44:37 |
50797190816383 |
|
12/03/2020 |
359 |
£ 5.7200 |
XLON |
14:44:52 |
50797190816681 |
|
12/03/2020 |
122 |
£ 5.7260 |
XLON |
14:45:09 |
50797190816940 |
|
12/03/2020 |
360 |
£ 5.7260 |
XLON |
14:45:09 |
50797190816941 |
|
12/03/2020 |
400 |
£ 5.7300 |
XLON |
14:45:25 |
50797190817104 |
|
12/03/2020 |
172 |
£ 5.7300 |
XLON |
14:45:25 |
50797190817105 |
|
12/03/2020 |
400 |
£ 5.7300 |
XLON |
14:45:26 |
50797190817112 |
|
12/03/2020 |
34 |
£ 5.7300 |
XLON |
14:45:26 |
50797190817113 |
|
12/03/2020 |
400 |
£ 5.7280 |
XLON |
14:45:34 |
50797190817180 |
|
12/03/2020 |
87 |
£ 5.7280 |
XLON |
14:45:34 |
50797190817181 |
|
12/03/2020 |
168 |
£ 5.7280 |
XLON |
14:45:36 |
50797190817214 |
|
12/03/2020 |
767 |
£ 5.7240 |
XLON |
14:45:40 |
50797190817247 |
|
12/03/2020 |
383 |
£ 5.7340 |
XLON |
14:45:47 |
50797190817402 |
|
12/03/2020 |
146 |
£ 5.7340 |
XLON |
14:45:55 |
50797190817428 |
|
12/03/2020 |
421 |
£ 5.7320 |
XLON |
14:45:55 |
50797190817460 |
|
12/03/2020 |
400 |
£ 5.7300 |
XLON |
14:45:55 |
50797190817475 |
|
12/03/2020 |
173 |
£ 5.7300 |
XLON |
14:45:55 |
50797190817476 |
|
12/03/2020 |
108 |
£ 5.7300 |
XLON |
14:45:55 |
50797190817477 |
|
12/03/2020 |
650 |
£ 5.7260 |
XLON |
14:46:00 |
50797190817601 |
|
12/03/2020 |
1,069 |
£ 5.7280 |
XLON |
14:46:03 |
50797190817692 |
|
12/03/2020 |
400 |
£ 5.7400 |
XLON |
14:46:53 |
50797190818314 |
|
12/03/2020 |
38 |
£ 5.7400 |
XLON |
14:46:53 |
50797190818315 |
|
12/03/2020 |
484 |
£ 5.7380 |
XLON |
14:46:53 |
50797190818332 |
|
12/03/2020 |
371 |
£ 5.7320 |
XLON |
14:46:59 |
50797190818495 |
|
12/03/2020 |
329 |
£ 5.7340 |
XLON |
14:47:50 |
50797190819224 |
|
12/03/2020 |
186 |
£ 5.7340 |
XLON |
14:47:50 |
50797190819225 |
|
12/03/2020 |
466 |
£ 5.7340 |
XLON |
14:47:50 |
50797190819226 |
|
12/03/2020 |
224 |
£ 5.7340 |
XLON |
14:47:50 |
50797190819227 |
|
12/03/2020 |
556 |
£ 5.7200 |
XLON |
14:48:22 |
50797190819660 |
|
12/03/2020 |
539 |
£ 5.7200 |
XLON |
14:48:40 |
50797190819844 |
|
12/03/2020 |
429 |
£ 5.7200 |
XLON |
14:48:46 |
50797190819999 |
|
12/03/2020 |
400 |
£ 5.7120 |
XLON |
14:48:51 |
50797190820111 |
|
12/03/2020 |
125 |
£ 5.7120 |
XLON |
14:48:51 |
50797190820112 |
|
12/03/2020 |
400 |
£ 5.7180 |
XLON |
14:49:59 |
50797190820784 |
|
12/03/2020 |
598 |
£ 5.7200 |
XLON |
14:49:59 |
50797190820785 |
|
12/03/2020 |
400 |
£ 5.7180 |
XLON |
14:50:19 |
50797190821071 |
|
12/03/2020 |
1,224 |
£ 5.7100 |
XLON |
14:50:24 |
50797190821237 |
|
12/03/2020 |
1,027 |
£ 5.7100 |
XLON |
14:50:24 |
50797190821356 |
|
12/03/2020 |
1,166 |
£ 5.7440 |
XLON |
14:52:07 |
50797190822616 |
|
12/03/2020 |
566 |
£ 5.7440 |
XLON |
14:52:07 |
50797190822617 |
|
12/03/2020 |
897 |
£ 5.7440 |
XLON |
14:52:26 |
50797190822873 |
|
12/03/2020 |
464 |
£ 5.7460 |
XLON |
14:52:45 |
50797190823196 |
|
12/03/2020 |
400 |
£ 5.7540 |
XLON |
14:53:21 |
50797190823622 |
|
12/03/2020 |
237 |
£ 5.7540 |
XLON |
14:53:21 |
50797190823623 |
|
12/03/2020 |
537 |
£ 5.7480 |
XLON |
14:53:24 |
50797190823688 |
|
12/03/2020 |
504 |
£ 5.7480 |
XLON |
14:53:24 |
50797190823716 |
|
12/03/2020 |
1,217 |
£ 5.7380 |
XLON |
14:53:56 |
50797190824652 |
|
12/03/2020 |
388 |
£ 5.7540 |
XLON |
14:54:16 |
50797190825109 |
|
12/03/2020 |
1,000 |
£ 5.7540 |
XLON |
14:54:28 |
50797190825413 |
|
12/03/2020 |
219 |
£ 5.7540 |
XLON |
14:54:28 |
50797190825414 |
|
12/03/2020 |
1,000 |
£ 5.7520 |
XLON |
14:55:17 |
50797190826292 |
|
12/03/2020 |
333 |
£ 5.7520 |
XLON |
14:55:17 |
50797190826293 |
|
12/03/2020 |
425 |
£ 5.7460 |
XLON |
14:55:26 |
50797190826432 |
|
12/03/2020 |
400 |
£ 5.7580 |
XLON |
14:56:11 |
50797190827642 |
|
12/03/2020 |
400 |
£ 5.7580 |
XLON |
14:56:12 |
50797190827698 |
|
12/03/2020 |
23 |
£ 5.7580 |
XLON |
14:56:13 |
50797190827778 |
|
12/03/2020 |
206 |
£ 5.7580 |
XLON |
14:56:13 |
50797190827779 |
|
12/03/2020 |
183 |
£ 5.7600 |
XLON |
14:56:13 |
50797190827780 |
|
12/03/2020 |
3 |
£ 5.7600 |
XLON |
14:56:13 |
50797190827781 |
|
12/03/2020 |
367 |
£ 5.7620 |
XLON |
14:56:20 |
50797190827876 |
|
12/03/2020 |
365 |
£ 5.7620 |
XLON |
14:56:20 |
50797190827904 |
|
12/03/2020 |
1,232 |
£ 5.7600 |
XLON |
14:56:25 |
50797190827959 |
|
12/03/2020 |
205 |
£ 5.7580 |
XLON |
14:56:26 |
50797190828086 |
|
12/03/2020 |
275 |
£ 5.7600 |
XLON |
14:56:26 |
50797190828087 |
|
12/03/2020 |
466 |
£ 5.7580 |
XLON |
14:57:00 |
50797190828644 |
|
12/03/2020 |
408 |
£ 5.7580 |
XLON |
14:57:00 |
50797190828678 |
|
12/03/2020 |
428 |
£ 5.7580 |
XLON |
14:57:01 |
50797190828687 |
|
12/03/2020 |
613 |
£ 5.7620 |
XLON |
14:57:17 |
50797190828912 |
|
12/03/2020 |
1,707 |
£ 5.7600 |
XLON |
14:57:31 |
50797190829010 |
|
12/03/2020 |
1,020 |
£ 5.7580 |
XLON |
14:57:49 |
50797190829330 |
|
12/03/2020 |
420 |
£ 5.7660 |
XLON |
14:58:05 |
50797190829637 |
|
12/03/2020 |
433 |
£ 5.7600 |
XLON |
14:58:21 |
50797190830101 |
|
12/03/2020 |
288 |
£ 5.7600 |
XLON |
14:58:23 |
50797190830114 |
|
12/03/2020 |
148 |
£ 5.7600 |
XLON |
14:58:23 |
50797190830115 |
|
12/03/2020 |
196 |
£ 5.7620 |
XLON |
14:58:37 |
50797190830302 |
|
12/03/2020 |
296 |
£ 5.7620 |
XLON |
14:58:37 |
50797190830303 |
|
12/03/2020 |
204 |
£ 5.7620 |
XLON |
14:58:37 |
50797190830298 |
|
12/03/2020 |
548 |
£ 5.7620 |
XLON |
14:58:37 |
50797190830299 |
|
12/03/2020 |
543 |
£ 5.7600 |
XLON |
14:58:44 |
50797190830397 |
|
12/03/2020 |
1,342 |
£ 5.7560 |
XLON |
14:59:09 |
50797190830933 |
|
12/03/2020 |
461 |
£ 5.7540 |
XLON |
14:59:20 |
50797190831165 |
|
12/03/2020 |
118 |
£ 5.7480 |
XLON |
15:00:03 |
50797190831833 |
|
12/03/2020 |
456 |
£ 5.7480 |
XLON |
15:00:03 |
50797190831834 |
|
12/03/2020 |
680 |
£ 5.7400 |
XLON |
15:00:47 |
50797190832599 |
|
12/03/2020 |
687 |
£ 5.7320 |
XLON |
15:00:54 |
50797190832826 |
|
12/03/2020 |
1,396 |
£ 5.7300 |
XLON |
15:01:54 |
50797190833757 |
|
12/03/2020 |
504 |
£ 5.7300 |
XLON |
15:01:55 |
50797190833803 |
|
12/03/2020 |
382 |
£ 5.7260 |
XLON |
15:01:55 |
50797190833904 |
|
12/03/2020 |
388 |
£ 5.7160 |
XLON |
15:02:35 |
50797190834593 |
|
12/03/2020 |
274 |
£ 5.7140 |
XLON |
15:02:35 |
50797190834594 |
|
12/03/2020 |
1,084 |
£ 5.7180 |
XLON |
15:02:57 |
50797190835076 |
|
12/03/2020 |
434 |
£ 5.7080 |
XLON |
15:03:08 |
50797190835179 |
|
12/03/2020 |
416 |
£ 5.7080 |
XLON |
15:03:08 |
50797190835198 |
|
12/03/2020 |
400 |
£ 5.7240 |
XLON |
15:04:28 |
50797190836624 |
|
12/03/2020 |
598 |
£ 5.7220 |
XLON |
15:06:11 |
50797190837949 |
|
12/03/2020 |
534 |
£ 5.7220 |
XLON |
15:06:11 |
50797190837987 |
|
12/03/2020 |
465 |
£ 5.7140 |
XLON |
15:06:19 |
50797190838138 |
|
12/03/2020 |
424 |
£ 5.7140 |
XLON |
15:06:19 |
50797190838139 |
|
12/03/2020 |
567 |
£ 5.7080 |
XLON |
15:06:25 |
50797190838338 |
|
12/03/2020 |
546 |
£ 5.7080 |
XLON |
15:06:25 |
50797190838359 |
|
12/03/2020 |
3 |
£ 5.7080 |
XLON |
15:06:25 |
50797190838360 |
|
12/03/2020 |
1,118 |
£ 5.7080 |
XLON |
15:06:40 |
50797190838551 |
|
12/03/2020 |
81 |
£ 5.7080 |
XLON |
15:06:40 |
50797190838552 |
|
12/03/2020 |
474 |
£ 5.6940 |
XLON |
15:06:44 |
50797190838669 |
|
12/03/2020 |
512 |
£ 5.6880 |
XLON |
15:07:31 |
50797190839376 |
|
12/03/2020 |
383 |
£ 5.6820 |
XLON |
15:07:46 |
50797190839585 |
|
12/03/2020 |
468 |
£ 5.6840 |
XLON |
15:08:09 |
50797190839841 |
|
12/03/2020 |
569 |
£ 5.6800 |
XLON |
15:08:21 |
50797190840006 |
|
12/03/2020 |
902 |
£ 5.6900 |
XLON |
15:08:45 |
50797190840344 |
|
12/03/2020 |
693 |
£ 5.6900 |
XLON |
15:08:56 |
50797190840614 |
|
12/03/2020 |
509 |
£ 5.6900 |
XLON |
15:08:56 |
50797190840623 |
|
12/03/2020 |
414 |
£ 5.6840 |
XLON |
15:09:08 |
50797190840796 |
|
12/03/2020 |
400 |
£ 5.6920 |
XLON |
15:09:40 |
50797190841164 |
|
12/03/2020 |
440 |
£ 5.6840 |
XLON |
15:09:48 |
50797190841226 |
|
12/03/2020 |
169 |
£ 5.6880 |
XLON |
15:09:54 |
50797190841271 |
|
12/03/2020 |
302 |
£ 5.6880 |
XLON |
15:09:54 |
50797190841272 |
|
12/03/2020 |
362 |
£ 5.6880 |
XLON |
15:09:56 |
50797190841287 |
|
12/03/2020 |
476 |
£ 5.6800 |
XLON |
15:10:02 |
50797190841398 |
|
12/03/2020 |
367 |
£ 5.6800 |
XLON |
15:10:07 |
50797190841492 |
|
12/03/2020 |
61 |
£ 5.6800 |
XLON |
15:10:07 |
50797190841493 |
|
12/03/2020 |
400 |
£ 5.6800 |
XLON |
15:10:07 |
50797190841497 |
|
12/03/2020 |
26 |
£ 5.6800 |
XLON |
15:10:07 |
50797190841498 |
|
12/03/2020 |
563 |
£ 5.6800 |
XLON |
15:10:21 |
50797190841680 |
|
12/03/2020 |
480 |
£ 5.6820 |
XLON |
15:11:19 |
50797190842486 |
|
12/03/2020 |
480 |
£ 5.6820 |
XLON |
15:11:19 |
50797190842496 |
|
12/03/2020 |
559 |
£ 5.6880 |
XLON |
15:11:38 |
50797190842664 |
|
12/03/2020 |
1,038 |
£ 5.6880 |
XLON |
15:11:38 |
50797190842665 |
|
12/03/2020 |
610 |
£ 5.6860 |
XLON |
15:11:46 |
50797190842784 |
|
12/03/2020 |
363 |
£ 5.6920 |
XLON |
15:12:16 |
50797190843162 |
|
12/03/2020 |
148 |
£ 5.6920 |
XLON |
15:12:16 |
50797190843163 |
|
12/03/2020 |
193 |
£ 5.6920 |
XLON |
15:12:16 |
50797190843164 |
|
12/03/2020 |
233 |
£ 5.6880 |
XLON |
15:12:45 |
50797190843560 |
|
12/03/2020 |
194 |
£ 5.6880 |
XLON |
15:12:45 |
50797190843561 |
|
12/03/2020 |
421 |
£ 5.6880 |
XLON |
15:12:45 |
50797190843562 |
|
12/03/2020 |
304 |
£ 5.6880 |
XLON |
15:12:45 |
50797190843563 |
|
12/03/2020 |
400 |
£ 5.6880 |
XLON |
15:12:45 |
50797190843564 |
|
12/03/2020 |
364 |
£ 5.6880 |
XLON |
15:12:46 |
50797190843572 |
|
12/03/2020 |
36 |
£ 5.6880 |
XLON |
15:12:52 |
50797190843713 |
|
12/03/2020 |
335 |
£ 5.6880 |
XLON |
15:12:52 |
50797190843714 |
|
12/03/2020 |
400 |
£ 5.6780 |
XLON |
15:13:07 |
50797190844105 |
|
12/03/2020 |
1,750 |
£ 5.6740 |
XLON |
15:13:07 |
50797190844109 |
|
12/03/2020 |
430 |
£ 5.6740 |
XLON |
15:13:07 |
50797190844116 |
|
12/03/2020 |
827 |
£ 5.6720 |
XLON |
15:13:45 |
50797190844563 |
|
12/03/2020 |
646 |
£ 5.6720 |
XLON |
15:13:55 |
50797190844740 |
|
12/03/2020 |
365 |
£ 5.6780 |
XLON |
15:14:15 |
50797190845004 |
|
12/03/2020 |
400 |
£ 5.6740 |
XLON |
15:14:21 |
50797190845046 |
|
12/03/2020 |
1,250 |
£ 5.6640 |
XLON |
15:14:37 |
50797190845536 |
|
12/03/2020 |
400 |
£ 5.6680 |
XLON |
15:14:47 |
50797190845670 |
|
12/03/2020 |
151 |
£ 5.6680 |
XLON |
15:14:47 |
50797190845671 |
|
12/03/2020 |
1,573 |
£ 5.6640 |
XLON |
15:15:33 |
50797190846653 |
|
12/03/2020 |
1,723 |
£ 5.6600 |
XLON |
15:15:52 |
50797190846872 |
|
12/03/2020 |
1,027 |
£ 5.6620 |
XLON |
15:16:02 |
50797190846961 |
|
12/03/2020 |
430 |
£ 5.6640 |
XLON |
15:16:14 |
50797190847143 |
|
12/03/2020 |
425 |
£ 5.6640 |
XLON |
15:16:19 |
50797190847217 |
|
12/03/2020 |
762 |
£ 5.6660 |
XLON |
15:16:46 |
50797190847576 |
|
12/03/2020 |
400 |
£ 5.6780 |
XLON |
15:17:14 |
50797190848216 |
|
12/03/2020 |
114 |
£ 5.6780 |
XLON |
15:17:14 |
50797190848217 |
|
12/03/2020 |
447 |
£ 5.6740 |
XLON |
15:17:15 |
50797190848239 |
|
12/03/2020 |
400 |
£ 5.6820 |
XLON |
15:17:31 |
50797190848615 |
|
12/03/2020 |
231 |
£ 5.6820 |
XLON |
15:17:31 |
50797190848616 |
|
12/03/2020 |
1,345 |
£ 5.6780 |
XLON |
15:17:31 |
50797190848608 |
|
12/03/2020 |
834 |
£ 5.6780 |
XLON |
15:17:55 |
50797190849124 |
|
12/03/2020 |
128 |
£ 5.6780 |
XLON |
15:17:55 |
50797190849125 |
|
12/03/2020 |
1,732 |
£ 5.6740 |
XLON |
15:18:30 |
50797190849953 |
|
12/03/2020 |
205 |
£ 5.6720 |
XLON |
15:18:30 |
50797190849999 |
|
12/03/2020 |
208 |
£ 5.6740 |
XLON |
15:18:30 |
50797190850000 |
|
12/03/2020 |
442 |
£ 5.6720 |
XLON |
15:18:51 |
50797190850416 |
|
12/03/2020 |
392 |
£ 5.6720 |
XLON |
15:18:51 |
50797190850417 |
|
12/03/2020 |
418 |
£ 5.6720 |
XLON |
15:19:00 |
50797190850509 |
|
12/03/2020 |
605 |
£ 5.6520 |
XLON |
15:19:23 |
50797190851396 |
|
12/03/2020 |
398 |
£ 5.6520 |
XLON |
15:19:23 |
50797190851401 |
|
12/03/2020 |
613 |
£ 5.6540 |
XLON |
15:19:36 |
50797190851613 |
|
12/03/2020 |
566 |
£ 5.6400 |
XLON |
15:19:50 |
50797190851803 |
|
12/03/2020 |
287 |
£ 5.6580 |
XLON |
15:20:30 |
50797190852607 |
|
12/03/2020 |
91 |
£ 5.6580 |
XLON |
15:20:30 |
50797190852608 |
|
12/03/2020 |
400 |
£ 5.6560 |
XLON |
15:20:32 |
50797190852645 |
|
12/03/2020 |
776 |
£ 5.6540 |
XLON |
15:20:32 |
50797190852674 |
|
12/03/2020 |
850 |
£ 5.6540 |
XLON |
15:20:43 |
50797190852813 |
|
12/03/2020 |
46 |
£ 5.6540 |
XLON |
15:20:43 |
50797190852846 |
|
12/03/2020 |
515 |
£ 5.6540 |
XLON |
15:20:43 |
50797190852847 |
|
12/03/2020 |
133 |
£ 5.6560 |
XLON |
15:21:20 |
50797190853303 |
|
12/03/2020 |
284 |
£ 5.6560 |
XLON |
15:21:20 |
50797190853304 |
|
12/03/2020 |
96 |
£ 5.6660 |
XLON |
15:21:42 |
50797190853598 |
|
12/03/2020 |
209 |
£ 5.6700 |
XLON |
15:21:43 |
50797190853640 |
|
12/03/2020 |
885 |
£ 5.6680 |
XLON |
15:21:46 |
50797190853733 |
|
12/03/2020 |
833 |
£ 5.6780 |
XLON |
15:22:24 |
50797190854361 |
|
12/03/2020 |
400 |
£ 5.6800 |
XLON |
15:22:29 |
50797190854473 |
|
12/03/2020 |
720 |
£ 5.6780 |
XLON |
15:22:31 |
50797190854508 |
|
12/03/2020 |
358 |
£ 5.6780 |
XLON |
15:22:31 |
50797190854509 |
|
12/03/2020 |
731 |
£ 5.6780 |
XLON |
15:22:31 |
50797190854510 |
|
12/03/2020 |
400 |
£ 5.6740 |
XLON |
15:22:31 |
50797190854515 |
|
12/03/2020 |
358 |
£ 5.6740 |
XLON |
15:23:08 |
50797190855436 |
|
12/03/2020 |
490 |
£ 5.6840 |
XLON |
15:23:34 |
50797190856263 |
|
12/03/2020 |
477 |
£ 5.6840 |
XLON |
15:23:34 |
50797190856268 |
|
12/03/2020 |
356 |
£ 5.6880 |
XLON |
15:23:40 |
50797190856336 |
|
12/03/2020 |
363 |
£ 5.6880 |
XLON |
15:23:47 |
50797190856390 |
|
12/03/2020 |
523 |
£ 5.6820 |
XLON |
15:23:49 |
50797190856403 |
|
12/03/2020 |
474 |
£ 5.6820 |
XLON |
15:23:49 |
50797190856409 |
|
12/03/2020 |
1,200 |
£ 5.6860 |
XLON |
15:24:20 |
50797190856840 |
|
12/03/2020 |
450 |
£ 5.6860 |
XLON |
15:24:20 |
50797190856841 |
|
12/03/2020 |
712 |
£ 5.6880 |
XLON |
15:24:23 |
50797190856876 |
|
12/03/2020 |
494 |
£ 5.6860 |
XLON |
15:24:41 |
50797190857141 |
|
12/03/2020 |
400 |
£ 5.6900 |
XLON |
15:24:44 |
50797190857188 |
|
12/03/2020 |
15 |
£ 5.6900 |
XLON |
15:24:44 |
50797190857189 |
|
12/03/2020 |
400 |
£ 5.6920 |
XLON |
15:25:06 |
50797190857448 |
|
12/03/2020 |
822 |
£ 5.6820 |
XLON |
15:25:11 |
50797190857683 |
|
12/03/2020 |
493 |
£ 5.6820 |
XLON |
15:25:11 |
50797190857671 |
|
12/03/2020 |
1,228 |
£ 5.6900 |
XLON |
15:25:49 |
50797190858272 |
|
12/03/2020 |
391 |
£ 5.6900 |
XLON |
15:25:49 |
50797190858273 |
|
12/03/2020 |
419 |
£ 5.6900 |
XLON |
15:25:51 |
50797190858292 |
|
12/03/2020 |
696 |
£ 5.6840 |
XLON |
15:26:12 |
50797190858668 |
|
12/03/2020 |
449 |
£ 5.6800 |
XLON |
15:26:16 |
50797190858737 |
|
12/03/2020 |
283 |
£ 5.6800 |
XLON |
15:26:16 |
50797190858738 |
|
12/03/2020 |
434 |
£ 5.6800 |
XLON |
15:26:23 |
50797190858979 |
|
12/03/2020 |
759 |
£ 5.6660 |
XLON |
15:26:52 |
50797190859529 |
|
12/03/2020 |
169 |
£ 5.6720 |
XLON |
15:27:20 |
50797190860105 |
|
12/03/2020 |
552 |
£ 5.6720 |
XLON |
15:27:20 |
50797190860106 |
|
12/03/2020 |
390 |
£ 5.6800 |
XLON |
15:27:36 |
50797190860368 |
|
12/03/2020 |
400 |
£ 5.6800 |
XLON |
15:27:39 |
50797190860395 |
|
12/03/2020 |
378 |
£ 5.6800 |
XLON |
15:27:45 |
50797190860576 |
|
12/03/2020 |
22 |
£ 5.6800 |
XLON |
15:27:45 |
50797190860577 |
|
12/03/2020 |
518 |
£ 5.6800 |
XLON |
15:27:50 |
50797190860613 |
|
12/03/2020 |
396 |
£ 5.6740 |
XLON |
15:27:51 |
50797190860654 |
|
12/03/2020 |
358 |
£ 5.6760 |
XLON |
15:28:01 |
50797190860880 |
|
12/03/2020 |
286 |
£ 5.6760 |
XLON |
15:28:02 |
50797190860904 |
|
12/03/2020 |
453 |
£ 5.6760 |
XLON |
15:28:03 |
50797190860916 |
|
12/03/2020 |
455 |
£ 5.6760 |
XLON |
15:28:03 |
50797190860928 |
|
12/03/2020 |
448 |
£ 5.6740 |
XLON |
15:28:11 |
50797190861007 |
|
12/03/2020 |
477 |
£ 5.6720 |
XLON |
15:28:19 |
50797190861096 |
|
12/03/2020 |
360 |
£ 5.6720 |
XLON |
15:28:35 |
50797190861259 |
|
12/03/2020 |
1,568 |
£ 5.6660 |
XLON |
15:29:30 |
50797190862137 |
|
12/03/2020 |
42 |
£ 5.6660 |
XLON |
15:29:30 |
50797190862138 |
|
12/03/2020 |
1,611 |
£ 5.6680 |
XLON |
15:29:42 |
50797190862285 |
|
12/03/2020 |
1,229 |
£ 5.6680 |
XLON |
15:29:42 |
50797190862310 |
|
12/03/2020 |
520 |
£ 5.6660 |
XLON |
15:30:08 |
50797190862842 |
|
12/03/2020 |
532 |
£ 5.6660 |
XLON |
15:30:08 |
50797190862860 |
|
12/03/2020 |
30 |
£ 5.6700 |
XLON |
15:30:26 |
50797190863392 |
|
12/03/2020 |
1,065 |
£ 5.6700 |
XLON |
15:30:30 |
50797190863414 |
|
12/03/2020 |
902 |
£ 5.6620 |
XLON |
15:30:34 |
50797190863487 |
|
12/03/2020 |
503 |
£ 5.6540 |
XLON |
15:30:52 |
50797190863759 |
|
12/03/2020 |
503 |
£ 5.6500 |
XLON |
15:31:03 |
50797190863936 |
|
12/03/2020 |
388 |
£ 5.6500 |
XLON |
15:31:03 |
50797190863931 |
|
12/03/2020 |
1,676 |
£ 5.6520 |
XLON |
15:31:43 |
50797190864657 |
|
12/03/2020 |
400 |
£ 5.6660 |
XLON |
15:32:22 |
50797190865289 |
|
12/03/2020 |
225 |
£ 5.6660 |
XLON |
15:32:22 |
50797190865290 |
|
12/03/2020 |
77 |
£ 5.6660 |
XLON |
15:32:22 |
50797190865291 |
|
12/03/2020 |
474 |
£ 5.6660 |
XLON |
15:32:31 |
50797190865728 |
|
12/03/2020 |
368 |
£ 5.6660 |
XLON |
15:32:31 |
50797190865729 |
|
12/03/2020 |
382 |
£ 5.6660 |
XLON |
15:32:33 |
50797190865775 |
|
12/03/2020 |
400 |
£ 5.6660 |
XLON |
15:32:51 |
50797190866043 |
|
12/03/2020 |
238 |
£ 5.6660 |
XLON |
15:32:51 |
50797190866044 |
|
12/03/2020 |
495 |
£ 5.6620 |
XLON |
15:32:52 |
50797190866070 |
|
12/03/2020 |
109 |
£ 5.6620 |
XLON |
15:32:52 |
50797190866071 |
|
12/03/2020 |
400 |
£ 5.6720 |
XLON |
15:33:22 |
50797190866540 |
|
12/03/2020 |
758 |
£ 5.6700 |
XLON |
15:33:38 |
50797190866758 |
|
12/03/2020 |
400 |
£ 5.6720 |
XLON |
15:33:38 |
50797190866773 |
|
12/03/2020 |
125 |
£ 5.6720 |
XLON |
15:33:38 |
50797190866774 |
|
12/03/2020 |
153 |
£ 5.6720 |
XLON |
15:33:38 |
50797190866775 |
|
12/03/2020 |
310 |
£ 5.6720 |
XLON |
15:33:38 |
50797190866776 |
|
12/03/2020 |
686 |
£ 5.6700 |
XLON |
15:33:39 |
50797190866801 |
|
12/03/2020 |
406 |
£ 5.6680 |
XLON |
15:33:57 |
50797190867104 |
|
12/03/2020 |
151 |
£ 5.6680 |
XLON |
15:34:03 |
50797190867223 |
|
12/03/2020 |
189 |
£ 5.6580 |
XLON |
15:34:16 |
50797190867599 |
|
12/03/2020 |
998 |
£ 5.6580 |
XLON |
15:34:24 |
50797190867731 |
|
12/03/2020 |
761 |
£ 5.6580 |
XLON |
15:34:24 |
50797190867741 |
|
12/03/2020 |
409 |
£ 5.6540 |
XLON |
15:34:34 |
50797190868010 |
|
12/03/2020 |
260 |
£ 5.6520 |
XLON |
15:34:34 |
50797190868062 |
|
12/03/2020 |
200 |
£ 5.6520 |
XLON |
15:34:34 |
50797190868063 |
|
12/03/2020 |
64 |
£ 5.6540 |
XLON |
15:34:34 |
50797190868064 |
|
12/03/2020 |
400 |
£ 5.6680 |
XLON |
15:35:26 |
50797190869336 |
|
12/03/2020 |
239 |
£ 5.6680 |
XLON |
15:35:26 |
50797190869337 |
|
12/03/2020 |
386 |
£ 5.6680 |
XLON |
15:35:26 |
50797190869338 |
|
12/03/2020 |
198 |
£ 5.6680 |
XLON |
15:35:26 |
50797190869339 |
|
12/03/2020 |
400 |
£ 5.6680 |
XLON |
15:35:26 |
50797190869340 |
|
12/03/2020 |
175 |
£ 5.6680 |
XLON |
15:35:26 |
50797190869341 |
|
12/03/2020 |
249 |
£ 5.6680 |
XLON |
15:35:26 |
50797190869342 |
|
12/03/2020 |
1,134 |
£ 5.6620 |
XLON |
15:35:33 |
50797190869422 |
|
12/03/2020 |
400 |
£ 5.6640 |
XLON |
15:35:33 |
50797190869425 |
|
12/03/2020 |
128 |
£ 5.6640 |
XLON |
15:35:33 |
50797190869426 |
|
12/03/2020 |
623 |
£ 5.6460 |
XLON |
15:35:53 |
50797190870212 |
|
12/03/2020 |
138 |
£ 5.6560 |
XLON |
15:36:30 |
50797190870818 |
|
12/03/2020 |
39 |
£ 5.6560 |
XLON |
15:36:30 |
50797190870819 |
|
12/03/2020 |
163 |
£ 5.6560 |
XLON |
15:36:30 |
50797190870820 |
|
12/03/2020 |
257 |
£ 5.6560 |
XLON |
15:36:30 |
50797190870821 |
|
12/03/2020 |
922 |
£ 5.6600 |
XLON |
15:37:39 |
50797190871535 |
|
12/03/2020 |
197 |
£ 5.6600 |
XLON |
15:37:39 |
50797190871536 |
|
12/03/2020 |
600 |
£ 5.6600 |
XLON |
15:38:40 |
50797190872347 |
|
12/03/2020 |
249 |
£ 5.6600 |
XLON |
15:38:40 |
50797190872348 |
|
12/03/2020 |
600 |
£ 5.6580 |
XLON |
15:38:40 |
50797190872361 |
|
12/03/2020 |
400 |
£ 5.6580 |
XLON |
15:38:43 |
50797190872399 |
|
12/03/2020 |
400 |
£ 5.6580 |
XLON |
15:38:44 |
50797190872424 |
|
12/03/2020 |
696 |
£ 5.6580 |
XLON |
15:38:44 |
50797190872425 |
|
12/03/2020 |
400 |
£ 5.6580 |
XLON |
15:38:45 |
50797190872444 |
|
12/03/2020 |
793 |
£ 5.6560 |
XLON |
15:39:02 |
50797190872734 |
|
12/03/2020 |
1,346 |
£ 5.6560 |
XLON |
15:39:31 |
50797190873031 |
|
12/03/2020 |
236 |
£ 5.6560 |
XLON |
15:39:31 |
50797190873039 |
|
12/03/2020 |
214 |
£ 5.6560 |
XLON |
15:39:31 |
50797190873040 |
|
12/03/2020 |
417 |
£ 5.6560 |
XLON |
15:39:39 |
50797190873124 |
|
12/03/2020 |
42 |
£ 5.6560 |
XLON |
15:39:39 |
50797190873125 |
|
12/03/2020 |
417 |
£ 5.6600 |
XLON |
15:39:53 |
50797190873641 |
|
12/03/2020 |
40 |
£ 5.6600 |
XLON |
15:39:53 |
50797190873642 |
|
12/03/2020 |
417 |
£ 5.6600 |
XLON |
15:39:54 |
50797190873672 |
|
12/03/2020 |
308 |
£ 5.6600 |
XLON |
15:39:54 |
50797190873673 |
|
12/03/2020 |
417 |
£ 5.6620 |
XLON |
15:39:59 |
50797190873712 |
|
12/03/2020 |
708 |
£ 5.6620 |
XLON |
15:39:59 |
50797190873713 |
|
12/03/2020 |
417 |
£ 5.6620 |
XLON |
15:40:00 |
50797190873724 |
|
12/03/2020 |
469 |
£ 5.6620 |
XLON |
15:40:00 |
50797190873725 |
|
12/03/2020 |
400 |
£ 5.6620 |
XLON |
15:40:08 |
50797190873816 |
|
12/03/2020 |
1,198 |
£ 5.6560 |
XLON |
15:40:10 |
50797190873835 |
|
12/03/2020 |
400 |
£ 5.6560 |
XLON |
15:40:10 |
50797190873868 |
|
12/03/2020 |
70 |
£ 5.6560 |
XLON |
15:40:10 |
50797190873869 |
|
12/03/2020 |
215 |
£ 5.6560 |
XLON |
15:40:10 |
50797190873870 |
|
12/03/2020 |
796 |
£ 5.6440 |
XLON |
15:40:49 |
50797190874413 |
|
12/03/2020 |
825 |
£ 5.6460 |
XLON |
15:41:05 |
50797190874748 |
|
12/03/2020 |
747 |
£ 5.6500 |
XLON |
15:41:24 |
50797190875060 |
|
12/03/2020 |
1,665 |
£ 5.6480 |
XLON |
15:41:24 |
50797190875063 |
|
12/03/2020 |
566 |
£ 5.6500 |
XLON |
15:41:50 |
50797190875590 |
|
12/03/2020 |
166 |
£ 5.6500 |
XLON |
15:41:50 |
50797190875591 |
|
12/03/2020 |
660 |
£ 5.6520 |
XLON |
15:42:30 |
50797190876004 |
|
12/03/2020 |
661 |
£ 5.6520 |
XLON |
15:42:31 |
50797190876028 |
|
12/03/2020 |
391 |
£ 5.6560 |
XLON |
15:42:51 |
50797190876421 |
|
12/03/2020 |
589 |
£ 5.6520 |
XLON |
15:43:00 |
50797190876514 |
|
12/03/2020 |
247 |
£ 5.6520 |
XLON |
15:43:00 |
50797190876515 |
|
12/03/2020 |
373 |
£ 5.6500 |
XLON |
15:43:10 |
50797190876651 |
|
12/03/2020 |
70 |
£ 5.6440 |
XLON |
15:43:22 |
50797190876704 |
|
12/03/2020 |
394 |
£ 5.6440 |
XLON |
15:43:22 |
50797190876705 |
|
12/03/2020 |
1,356 |
£ 5.6460 |
XLON |
15:43:38 |
50797190876922 |
|
12/03/2020 |
870 |
£ 5.6380 |
XLON |
15:43:51 |
50797190877278 |
|
12/03/2020 |
512 |
£ 5.6380 |
XLON |
15:43:51 |
50797190877279 |
|
12/03/2020 |
426 |
£ 5.6280 |
XLON |
15:44:02 |
50797190877625 |
|
12/03/2020 |
400 |
£ 5.6420 |
XLON |
15:44:29 |
50797190878126 |
|
12/03/2020 |
548 |
£ 5.6380 |
XLON |
15:44:32 |
50797190878162 |
|
12/03/2020 |
400 |
£ 5.6440 |
XLON |
15:44:52 |
50797190878473 |
|
12/03/2020 |
51 |
£ 5.6440 |
XLON |
15:44:52 |
50797190878474 |
|
12/03/2020 |
592 |
£ 5.6420 |
XLON |
15:45:02 |
50797190878551 |
|
12/03/2020 |
1,037 |
£ 5.6420 |
XLON |
15:45:04 |
50797190878601 |
|
12/03/2020 |
623 |
£ 5.6420 |
XLON |
15:45:04 |
50797190878605 |
|
12/03/2020 |
452 |
£ 5.6420 |
XLON |
15:45:28 |
50797190878877 |
|
12/03/2020 |
10 |
£ 5.6420 |
XLON |
15:45:28 |
50797190878933 |
|
12/03/2020 |
1,042 |
£ 5.6400 |
XLON |
15:45:35 |
50797190879005 |
|
12/03/2020 |
905 |
£ 5.6400 |
XLON |
15:45:52 |
50797190879222 |
|
12/03/2020 |
406 |
£ 5.6400 |
XLON |
15:45:53 |
50797190879251 |
|
12/03/2020 |
472 |
£ 5.6380 |
XLON |
15:46:13 |
50797190879720 |
|
12/03/2020 |
263 |
£ 5.6360 |
XLON |
15:46:38 |
50797190880229 |
|
12/03/2020 |
378 |
£ 5.6360 |
XLON |
15:46:38 |
50797190880230 |
|
12/03/2020 |
458 |
£ 5.6360 |
XLON |
15:46:38 |
50797190880242 |
|
12/03/2020 |
911 |
£ 5.6400 |
XLON |
15:46:59 |
50797190880506 |
|
12/03/2020 |
925 |
£ 5.6400 |
XLON |
15:46:59 |
50797190880509 |
|
12/03/2020 |
513 |
£ 5.6360 |
XLON |
15:47:12 |
50797190880808 |
|
12/03/2020 |
438 |
£ 5.6360 |
XLON |
15:47:23 |
50797190880954 |
|
12/03/2020 |
400 |
£ 5.6300 |
XLON |
15:47:27 |
50797190881094 |
|
12/03/2020 |
109 |
£ 5.6300 |
XLON |
15:47:27 |
50797190881095 |
|
12/03/2020 |
387 |
£ 5.6280 |
XLON |
15:47:37 |
50797190881469 |
|
12/03/2020 |
414 |
£ 5.6260 |
XLON |
15:47:39 |
50797190881529 |
|
12/03/2020 |
371 |
£ 5.6200 |
XLON |
15:47:54 |
50797190882016 |
|
12/03/2020 |
146 |
£ 5.6120 |
XLON |
15:47:59 |
50797190882409 |
|
12/03/2020 |
121 |
£ 5.6120 |
XLON |
15:47:59 |
50797190882410 |
|
12/03/2020 |
682 |
£ 5.6120 |
XLON |
15:48:07 |
50797190882651 |
|
12/03/2020 |
400 |
£ 5.6040 |
XLON |
15:48:12 |
50797190882903 |
|
12/03/2020 |
418 |
£ 5.6000 |
XLON |
15:48:21 |
50797190883194 |
|
12/03/2020 |
400 |
£ 5.6100 |
XLON |
15:48:46 |
50797190883905 |
|
12/03/2020 |
772 |
£ 5.6020 |
XLON |
15:48:54 |
50797190884247 |
|
12/03/2020 |
456 |
£ 5.6020 |
XLON |
15:48:54 |
50797190884248 |
|
12/03/2020 |
627 |
£ 5.6080 |
XLON |
15:49:17 |
50797190884913 |
|
12/03/2020 |
447 |
£ 5.6080 |
XLON |
15:49:17 |
50797190884914 |
|
12/03/2020 |
418 |
£ 5.6060 |
XLON |
15:49:21 |
50797190885007 |
|
12/03/2020 |
278 |
£ 5.6000 |
XLON |
15:49:41 |
50797190885451 |
|
12/03/2020 |
241 |
£ 5.6000 |
XLON |
15:49:41 |
50797190885452 |
|
12/03/2020 |
881 |
£ 5.5960 |
XLON |
15:49:46 |
50797190885527 |
|
12/03/2020 |
384 |
£ 5.5900 |
XLON |
15:49:52 |
50797190885907 |
|
12/03/2020 |
395 |
£ 5.5920 |
XLON |
15:50:14 |
50797190886369 |
|
12/03/2020 |
23 |
£ 5.5920 |
XLON |
15:50:14 |
50797190886370 |
|
12/03/2020 |
33 |
£ 5.5940 |
XLON |
15:50:34 |
50797190886583 |
|
12/03/2020 |
1,400 |
£ 5.5940 |
XLON |
15:50:34 |
50797190886584 |
|
12/03/2020 |
140 |
£ 5.5940 |
XLON |
15:50:34 |
50797190886585 |
|
12/03/2020 |
400 |
£ 5.5960 |
XLON |
15:50:34 |
50797190886594 |
|
12/03/2020 |
238 |
£ 5.5960 |
XLON |
15:50:34 |
50797190886595 |
|
12/03/2020 |
359 |
£ 5.6020 |
XLON |
15:51:03 |
50797190887491 |
|
12/03/2020 |
389 |
£ 5.6020 |
XLON |
15:51:03 |
50797190887499 |
|
12/03/2020 |
401 |
£ 5.6000 |
XLON |
15:51:08 |
50797190887720 |
|
12/03/2020 |
457 |
£ 5.6000 |
XLON |
15:51:08 |
50797190887702 |
|
12/03/2020 |
1 |
£ 5.6020 |
XLON |
15:51:28 |
50797190888131 |
|
12/03/2020 |
534 |
£ 5.6020 |
XLON |
15:51:28 |
50797190888132 |
|
12/03/2020 |
494 |
£ 5.5980 |
XLON |
15:51:31 |
50797190888181 |
|
12/03/2020 |
361 |
£ 5.5960 |
XLON |
15:51:31 |
50797190888218 |
|
12/03/2020 |
379 |
£ 5.6040 |
XLON |
15:51:51 |
50797190888746 |
|
12/03/2020 |
440 |
£ 5.6040 |
XLON |
15:51:57 |
50797190888821 |
|
12/03/2020 |
140 |
£ 5.6040 |
XLON |
15:51:57 |
50797190888823 |
|
12/03/2020 |
517 |
£ 5.6020 |
XLON |
15:52:01 |
50797190888942 |
|
12/03/2020 |
483 |
£ 5.6020 |
XLON |
15:52:07 |
50797190889078 |
|
12/03/2020 |
400 |
£ 5.6180 |
XLON |
15:52:49 |
50797190890259 |
|
12/03/2020 |
206 |
£ 5.6180 |
XLON |
15:52:49 |
50797190890260 |
|
12/03/2020 |
400 |
£ 5.6180 |
XLON |
15:52:51 |
50797190890284 |
|
12/03/2020 |
213 |
£ 5.6180 |
XLON |
15:52:51 |
50797190890285 |
|
12/03/2020 |
233 |
£ 5.6180 |
XLON |
15:52:51 |
50797190890286 |
|
12/03/2020 |
479 |
£ 5.6140 |
XLON |
15:52:51 |
50797190890313 |
|
12/03/2020 |
500 |
£ 5.6140 |
XLON |
15:52:51 |
50797190890355 |
|
12/03/2020 |
363 |
£ 5.6120 |
XLON |
15:52:53 |
50797190890384 |
|
12/03/2020 |
532 |
£ 5.6120 |
XLON |
15:53:08 |
50797190890704 |
|
12/03/2020 |
582 |
£ 5.6080 |
XLON |
15:53:10 |
50797190890763 |
|
12/03/2020 |
41 |
£ 5.6140 |
XLON |
15:53:23 |
50797190891173 |
|
12/03/2020 |
433 |
£ 5.6140 |
XLON |
15:53:23 |
50797190891174 |
|
12/03/2020 |
400 |
£ 5.6360 |
XLON |
15:54:06 |
50797190892205 |
|
12/03/2020 |
88 |
£ 5.6360 |
XLON |
15:54:06 |
50797190892206 |
|
12/03/2020 |
119 |
£ 5.6360 |
XLON |
15:54:07 |
50797190892218 |
|
12/03/2020 |
48 |
£ 5.6360 |
XLON |
15:54:07 |
50797190892219 |
|
12/03/2020 |
602 |
£ 5.6300 |
XLON |
15:54:09 |
50797190892253 |
|
12/03/2020 |
61 |
£ 5.6300 |
XLON |
15:54:11 |
50797190892319 |
|
12/03/2020 |
196 |
£ 5.6300 |
XLON |
15:54:11 |
50797190892320 |
|
12/03/2020 |
133 |
£ 5.6300 |
XLON |
15:54:11 |
50797190892321 |
|
12/03/2020 |
355 |
£ 5.6360 |
XLON |
15:54:23 |
50797190892605 |
|
12/03/2020 |
400 |
£ 5.6360 |
XLON |
15:54:30 |
50797190892665 |
|
12/03/2020 |
21 |
£ 5.6360 |
XLON |
15:54:30 |
50797190892666 |
|
12/03/2020 |
200 |
£ 5.6380 |
XLON |
15:54:43 |
50797190892894 |
|
12/03/2020 |
369 |
£ 5.6320 |
XLON |
15:54:43 |
50797190892900 |
|
12/03/2020 |
1,688 |
£ 5.6320 |
XLON |
15:54:45 |
50797190892909 |
|
12/03/2020 |
451 |
£ 5.6500 |
XLON |
15:55:26 |
50797190893675 |
|
12/03/2020 |
478 |
£ 5.6500 |
XLON |
15:55:26 |
50797190893679 |
|
12/03/2020 |
446 |
£ 5.6480 |
XLON |
15:55:31 |
50797190893741 |
|
12/03/2020 |
400 |
£ 5.6740 |
XLON |
15:56:10 |
50797190894620 |
|
12/03/2020 |
220 |
£ 5.6740 |
XLON |
15:56:10 |
50797190894621 |
|
12/03/2020 |
293 |
£ 5.6760 |
XLON |
15:56:10 |
50797190894622 |
|
12/03/2020 |
400 |
£ 5.6740 |
XLON |
15:56:13 |
50797190894646 |
|
12/03/2020 |
240 |
£ 5.6740 |
XLON |
15:56:13 |
50797190894647 |
|
12/03/2020 |
208 |
£ 5.6680 |
XLON |
15:56:13 |
50797190894649 |
|
12/03/2020 |
242 |
£ 5.6680 |
XLON |
15:56:13 |
50797190894650 |
|
12/03/2020 |
1,161 |
£ 5.6680 |
XLON |
15:56:16 |
50797190894686 |
|
12/03/2020 |
493 |
£ 5.6640 |
XLON |
15:56:17 |
50797190894763 |
|
12/03/2020 |
400 |
£ 5.6680 |
XLON |
15:56:37 |
50797190895056 |
|
12/03/2020 |
29 |
£ 5.6680 |
XLON |
15:56:37 |
50797190895057 |
|
12/03/2020 |
251 |
£ 5.6680 |
XLON |
15:57:07 |
50797190895630 |
|
12/03/2020 |
975 |
£ 5.6740 |
XLON |
15:57:21 |
50797190895869 |
|
12/03/2020 |
400 |
£ 5.6760 |
XLON |
15:57:23 |
50797190895949 |
|
12/03/2020 |
72 |
£ 5.6760 |
XLON |
15:57:23 |
50797190895950 |
|
12/03/2020 |
369 |
£ 5.6760 |
XLON |
15:57:29 |
50797190896082 |
|
12/03/2020 |
400 |
£ 5.6760 |
XLON |
15:57:36 |
50797190896152 |
|
12/03/2020 |
3 |
£ 5.6760 |
XLON |
15:57:36 |
50797190896153 |
|
12/03/2020 |
64 |
£ 5.6800 |
XLON |
15:57:45 |
50797190896248 |
|
12/03/2020 |
400 |
£ 5.6800 |
XLON |
15:57:46 |
50797190896264 |
|
12/03/2020 |
450 |
£ 5.6800 |
XLON |
15:57:46 |
50797190896265 |
|
12/03/2020 |
20 |
£ 5.6800 |
XLON |
15:57:46 |
50797190896266 |
|
12/03/2020 |
188 |
£ 5.6820 |
XLON |
15:57:46 |
50797190896267 |
|
12/03/2020 |
1,028 |
£ 5.6740 |
XLON |
15:57:58 |
50797190896437 |
|
12/03/2020 |
744 |
£ 5.6680 |
XLON |
15:58:10 |
50797190896840 |
|
12/03/2020 |
595 |
£ 5.6600 |
XLON |
15:58:25 |
50797190897045 |
|
12/03/2020 |
676 |
£ 5.6620 |
XLON |
15:58:42 |
50797190897528 |
|
12/03/2020 |
683 |
£ 5.6620 |
XLON |
15:58:43 |
50797190897540 |
|
12/03/2020 |
748 |
£ 5.6540 |
XLON |
15:59:02 |
50797190897879 |
|
12/03/2020 |
442 |
£ 5.6600 |
XLON |
15:59:19 |
50797190898153 |
|
12/03/2020 |
368 |
£ 5.6580 |
XLON |
15:59:36 |
50797190898548 |
|
12/03/2020 |
377 |
£ 5.6600 |
XLON |
15:59:54 |
50797190898932 |
|
12/03/2020 |
377 |
£ 5.6600 |
XLON |
15:59:54 |
50797190898949 |
|
12/03/2020 |
361 |
£ 5.6600 |
XLON |
15:59:58 |
50797190898992 |
|
12/03/2020 |
858 |
£ 5.6580 |
XLON |
15:59:59 |
50797190899024 |
|
12/03/2020 |
49 |
£ 5.6560 |
XLON |
16:00:02 |
50797190899099 |
|
12/03/2020 |
394 |
£ 5.6560 |
XLON |
16:00:02 |
50797190899100 |
|
12/03/2020 |
458 |
£ 5.6460 |
XLON |
16:00:21 |
50797190899634 |
|
12/03/2020 |
445 |
£ 5.6460 |
XLON |
16:00:24 |
50797190899681 |
|
12/03/2020 |
400 |
£ 5.6460 |
XLON |
16:00:24 |
50797190899689 |
|
12/03/2020 |
26 |
£ 5.6460 |
XLON |
16:00:24 |
50797190899690 |
|
12/03/2020 |
539 |
£ 5.6380 |
XLON |
16:00:31 |
50797190899875 |
|
12/03/2020 |
781 |
£ 5.6420 |
XLON |
16:00:58 |
50797190900343 |
|
12/03/2020 |
133 |
£ 5.6420 |
XLON |
16:01:03 |
50797190900425 |
|
12/03/2020 |
407 |
£ 5.6400 |
XLON |
16:01:19 |
50797190900856 |
|
12/03/2020 |
409 |
£ 5.6400 |
XLON |
16:01:26 |
50797190900951 |
|
12/03/2020 |
387 |
£ 5.6480 |
XLON |
16:01:35 |
50797190901259 |
|
12/03/2020 |
1,678 |
£ 5.6420 |
XLON |
16:01:37 |
50797190901356 |
|
12/03/2020 |
400 |
£ 5.6520 |
XLON |
16:01:57 |
50797190901792 |
|
12/03/2020 |
193 |
£ 5.6520 |
XLON |
16:01:57 |
50797190901793 |
|
12/03/2020 |
414 |
£ 5.6500 |
XLON |
16:02:10 |
50797190902042 |
|
12/03/2020 |
400 |
£ 5.6500 |
XLON |
16:02:10 |
50797190902112 |
|
12/03/2020 |
146 |
£ 5.6500 |
XLON |
16:02:10 |
50797190902113 |
|
12/03/2020 |
72 |
£ 5.6500 |
XLON |
16:02:10 |
50797190902114 |
|
12/03/2020 |
456 |
£ 5.6460 |
XLON |
16:02:11 |
50797190902140 |
|
12/03/2020 |
603 |
£ 5.6460 |
XLON |
16:02:24 |
50797190902254 |
|
12/03/2020 |
42 |
£ 5.6460 |
XLON |
16:02:24 |
50797190902255 |
|
12/03/2020 |
589 |
£ 5.6540 |
XLON |
16:02:37 |
50797190902609 |
|
12/03/2020 |
488 |
£ 5.6520 |
XLON |
16:02:40 |
50797190902712 |
|
12/03/2020 |
378 |
£ 5.6560 |
XLON |
16:02:57 |
50797190903016 |
|
12/03/2020 |
400 |
£ 5.6580 |
XLON |
16:03:44 |
50797190903910 |
|
12/03/2020 |
249 |
£ 5.6580 |
XLON |
16:03:44 |
50797190903911 |
|
12/03/2020 |
160 |
£ 5.6580 |
XLON |
16:03:44 |
50797190903912 |
|
12/03/2020 |
1,518 |
£ 5.6560 |
XLON |
16:03:50 |
50797190904105 |
|
12/03/2020 |
1,424 |
£ 5.6560 |
XLON |
16:03:51 |
50797190904117 |
|
12/03/2020 |
356 |
£ 5.6560 |
XLON |
16:03:55 |
50797190904176 |
|
12/03/2020 |
432 |
£ 5.6560 |
XLON |
16:04:03 |
50797190904280 |
|
12/03/2020 |
814 |
£ 5.6420 |
XLON |
16:04:16 |
50797190904809 |
|
12/03/2020 |
423 |
£ 5.6380 |
XLON |
16:04:31 |
50797190905110 |
|
12/03/2020 |
383 |
£ 5.6440 |
XLON |
16:04:41 |
50797190905250 |
|
12/03/2020 |
591 |
£ 5.6420 |
XLON |
16:04:47 |
50797190905296 |
|
12/03/2020 |
306 |
£ 5.6420 |
XLON |
16:04:47 |
50797190905299 |
|
12/03/2020 |
467 |
£ 5.6420 |
XLON |
16:04:52 |
50797190905412 |
|
12/03/2020 |
219 |
£ 5.6400 |
XLON |
16:05:01 |
50797190905554 |
|
12/03/2020 |
956 |
£ 5.6420 |
XLON |
16:05:10 |
50797190905895 |
|
12/03/2020 |
34 |
£ 5.6420 |
XLON |
16:05:10 |
50797190905897 |
|
12/03/2020 |
450 |
£ 5.6460 |
XLON |
16:05:42 |
50797190906372 |
|
12/03/2020 |
261 |
£ 5.6460 |
XLON |
16:05:42 |
50797190906373 |
|
12/03/2020 |
277 |
£ 5.6420 |
XLON |
16:05:43 |
50797190906441 |
|
12/03/2020 |
578 |
£ 5.6420 |
XLON |
16:05:43 |
50797190906442 |
|
12/03/2020 |
144 |
£ 5.6380 |
XLON |
16:05:54 |
50797190906798 |
|
12/03/2020 |
400 |
£ 5.6500 |
XLON |
16:06:21 |
50797190907923 |
|
12/03/2020 |
192 |
£ 5.6500 |
XLON |
16:06:21 |
50797190907924 |
|
12/03/2020 |
323 |
£ 5.6500 |
XLON |
16:06:21 |
50797190907925 |
|
12/03/2020 |
3 |
£ 5.6520 |
XLON |
16:06:21 |
50797190907926 |
|
12/03/2020 |
179 |
£ 5.6520 |
XLON |
16:06:21 |
50797190907927 |
|
12/03/2020 |
1,146 |
£ 5.6500 |
XLON |
16:06:28 |
50797190907970 |
|
12/03/2020 |
400 |
£ 5.6500 |
XLON |
16:06:29 |
50797190907972 |
|
12/03/2020 |
36 |
£ 5.6500 |
XLON |
16:06:29 |
50797190907973 |
|
12/03/2020 |
400 |
£ 5.6580 |
XLON |
16:06:46 |
50797190908494 |
|
12/03/2020 |
366 |
£ 5.6560 |
XLON |
16:07:03 |
50797190908783 |
|
12/03/2020 |
326 |
£ 5.6580 |
XLON |
16:07:28 |
50797190909049 |
|
12/03/2020 |
644 |
£ 5.6580 |
XLON |
16:07:28 |
50797190909050 |
|
12/03/2020 |
119 |
£ 5.6580 |
XLON |
16:07:28 |
50797190909055 |
|
12/03/2020 |
400 |
£ 5.6580 |
XLON |
16:07:31 |
50797190909161 |
|
12/03/2020 |
161 |
£ 5.6580 |
XLON |
16:07:31 |
50797190909162 |
|
12/03/2020 |
400 |
£ 5.6580 |
XLON |
16:07:32 |
50797190909192 |
|
12/03/2020 |
170 |
£ 5.6580 |
XLON |
16:07:32 |
50797190909193 |
|
12/03/2020 |
1,021 |
£ 5.6560 |
XLON |
16:07:34 |
50797190909225 |
|
12/03/2020 |
369 |
£ 5.6560 |
XLON |
16:07:34 |
50797190909231 |
|
12/03/2020 |
400 |
£ 5.6680 |
XLON |
16:07:57 |
50797190909868 |
|
12/03/2020 |
154 |
£ 5.6680 |
XLON |
16:07:57 |
50797190909869 |
|
12/03/2020 |
397 |
£ 5.6640 |
XLON |
16:08:01 |
50797190909943 |
|
12/03/2020 |
200 |
£ 5.6620 |
XLON |
16:08:03 |
50797190909992 |
|
12/03/2020 |
371 |
£ 5.6620 |
XLON |
16:08:03 |
50797190909993 |
|
12/03/2020 |
788 |
£ 5.6540 |
XLON |
16:08:11 |
50797190910241 |
|
12/03/2020 |
111 |
£ 5.6500 |
XLON |
16:08:12 |
50797190910468 |
|
12/03/2020 |
294 |
£ 5.6520 |
XLON |
16:08:12 |
50797190910469 |
|
12/03/2020 |
2 |
£ 5.6520 |
XLON |
16:08:12 |
50797190910470 |
|
12/03/2020 |
379 |
£ 5.6440 |
XLON |
16:08:24 |
50797190910688 |
|
12/03/2020 |
984 |
£ 5.6440 |
XLON |
16:08:46 |
50797190911268 |
|
12/03/2020 |
396 |
£ 5.6440 |
XLON |
16:08:50 |
50797190911326 |
|
12/03/2020 |
335 |
£ 5.6400 |
XLON |
16:08:50 |
50797190911445 |
|
12/03/2020 |
199 |
£ 5.6400 |
XLON |
16:08:50 |
50797190911446 |
|
12/03/2020 |
8 |
£ 5.6420 |
XLON |
16:08:50 |
50797190911447 |
|
12/03/2020 |
522 |
£ 5.6320 |
XLON |
16:09:05 |
50797190911724 |
|
12/03/2020 |
557 |
£ 5.6360 |
XLON |
16:09:20 |
50797190911998 |
|
12/03/2020 |
528 |
£ 5.6360 |
XLON |
16:09:27 |
50797190912175 |
|
12/03/2020 |
555 |
£ 5.6300 |
XLON |
16:09:45 |
50797190912361 |
|
12/03/2020 |
1,301 |
£ 5.6280 |
XLON |
16:09:47 |
50797190912391 |
|
12/03/2020 |
274 |
£ 5.6380 |
XLON |
16:10:28 |
50797190913315 |
|
12/03/2020 |
536 |
£ 5.6360 |
XLON |
16:10:31 |
50797190913347 |
|
12/03/2020 |
402 |
£ 5.6360 |
XLON |
16:10:31 |
50797190913348 |
|
12/03/2020 |
1,000 |
£ 5.6280 |
XLON |
16:10:45 |
50797190913614 |
|
12/03/2020 |
742 |
£ 5.6280 |
XLON |
16:10:45 |
50797190913615 |
|
12/03/2020 |
400 |
£ 5.6260 |
XLON |
16:11:03 |
50797190913966 |
|
12/03/2020 |
53 |
£ 5.6260 |
XLON |
16:11:03 |
50797190913967 |
|
12/03/2020 |
374 |
£ 5.6220 |
XLON |
16:11:15 |
50797190914101 |
|
12/03/2020 |
801 |
£ 5.6220 |
XLON |
16:11:15 |
50797190914102 |
|
12/03/2020 |
690 |
£ 5.6220 |
XLON |
16:11:36 |
50797190914356 |
|
12/03/2020 |
1,078 |
£ 5.6200 |
XLON |
16:11:45 |
50797190914548 |
|
12/03/2020 |
241 |
£ 5.6200 |
XLON |
16:11:50 |
50797190914677 |
|
12/03/2020 |
238 |
£ 5.6200 |
XLON |
16:11:50 |
50797190914678 |
|
12/03/2020 |
355 |
£ 5.6220 |
XLON |
16:12:05 |
50797190914997 |
|
12/03/2020 |
384 |
£ 5.6280 |
XLON |
16:12:27 |
50797190915475 |
|
12/03/2020 |
16 |
£ 5.6280 |
XLON |
16:12:27 |
50797190915478 |
|
12/03/2020 |
338 |
£ 5.6280 |
XLON |
16:12:27 |
50797190915479 |
|
12/03/2020 |
262 |
£ 5.6280 |
XLON |
16:12:27 |
50797190915480 |
|
12/03/2020 |
313 |
£ 5.6280 |
XLON |
16:12:27 |
50797190915481 |
|
12/03/2020 |
886 |
£ 5.6240 |
XLON |
16:12:30 |
50797190915535 |
|
12/03/2020 |
412 |
£ 5.6240 |
XLON |
16:12:40 |
50797190915693 |
|
12/03/2020 |
380 |
£ 5.6200 |
XLON |
16:12:54 |
50797190915950 |
|
12/03/2020 |
831 |
£ 5.6200 |
XLON |
16:13:01 |
50797190916017 |
|
12/03/2020 |
466 |
£ 5.6200 |
XLON |
16:13:06 |
50797190916107 |
|
12/03/2020 |
440 |
£ 5.6300 |
XLON |
16:13:33 |
50797190916924 |
|
12/03/2020 |
613 |
£ 5.6300 |
XLON |
16:13:33 |
50797190916929 |
|
12/03/2020 |
577 |
£ 5.6300 |
XLON |
16:13:41 |
50797190917005 |
|
12/03/2020 |
988 |
£ 5.6280 |
XLON |
16:13:48 |
50797190917264 |
|
12/03/2020 |
4 |
£ 5.6160 |
XLON |
16:14:23 |
50797190918171 |
|
12/03/2020 |
133 |
£ 5.6160 |
XLON |
16:14:23 |
50797190918172 |
|
12/03/2020 |
344 |
£ 5.6160 |
XLON |
16:14:23 |
50797190918173 |
|
12/03/2020 |
587 |
£ 5.6200 |
XLON |
16:14:30 |
50797190918603 |
|
12/03/2020 |
192 |
£ 5.6220 |
XLON |
16:14:34 |
50797190918749 |
|
12/03/2020 |
400 |
£ 5.6220 |
XLON |
16:14:36 |
50797190918829 |
|
12/03/2020 |
1,020 |
£ 5.6200 |
XLON |
16:14:38 |
50797190919026 |
|
12/03/2020 |
223 |
£ 5.6200 |
XLON |
16:14:38 |
50797190919027 |
|
12/03/2020 |
609 |
£ 5.6180 |
XLON |
16:14:51 |
50797190919323 |
|
12/03/2020 |
700 |
£ 5.6160 |
XLON |
16:14:57 |
50797190919398 |
|
12/03/2020 |
631 |
£ 5.6180 |
XLON |
16:15:14 |
50797190920239 |
|
12/03/2020 |
400 |
£ 5.6180 |
XLON |
16:15:14 |
50797190920295 |
|
12/03/2020 |
157 |
£ 5.6180 |
XLON |
16:15:14 |
50797190920296 |
|
12/03/2020 |
362 |
£ 5.6100 |
XLON |
16:15:30 |
50797190920588 |
|
12/03/2020 |
365 |
£ 5.6280 |
XLON |
16:16:00 |
50797190921294 |
|
12/03/2020 |
729 |
£ 5.6320 |
XLON |
16:16:11 |
50797190921514 |
|
12/03/2020 |
692 |
£ 5.6320 |
XLON |
16:16:12 |
50797190921525 |
|
12/03/2020 |
371 |
£ 5.6320 |
XLON |
16:16:21 |
50797190921698 |
|
12/03/2020 |
54 |
£ 5.6320 |
XLON |
16:16:21 |
50797190921714 |
|
12/03/2020 |
450 |
£ 5.6320 |
XLON |
16:16:21 |
50797190921715 |
|
12/03/2020 |
261 |
£ 5.6320 |
XLON |
16:16:21 |
50797190921716 |
|
12/03/2020 |
678 |
£ 5.6280 |
XLON |
16:16:25 |
50797190921809 |
|
12/03/2020 |
1,178 |
£ 5.6260 |
XLON |
16:16:43 |
50797190922262 |
|
12/03/2020 |
531 |
£ 5.6300 |
XLON |
16:17:08 |
50797190922793 |
|
12/03/2020 |
300 |
£ 5.6360 |
XLON |
16:17:13 |
50797190922883 |
|
12/03/2020 |
1,180 |
£ 5.6340 |
XLON |
16:17:30 |
50797190923157 |
|
12/03/2020 |
400 |
£ 5.6320 |
XLON |
16:17:30 |
50797190923210 |
|
12/03/2020 |
662 |
£ 5.6340 |
XLON |
16:17:30 |
50797190923211 |
|
12/03/2020 |
973 |
£ 5.6280 |
XLON |
16:17:54 |
50797190923787 |
|
12/03/2020 |
578 |
£ 5.6160 |
XLON |
16:18:05 |
50797190924481 |
|
12/03/2020 |
477 |
£ 5.6160 |
XLON |
16:18:05 |
50797190924491 |
|
12/03/2020 |
588 |
£ 5.6040 |
XLON |
16:18:26 |
50797190925172 |
|
12/03/2020 |
64 |
£ 5.6040 |
XLON |
16:18:26 |
50797190925173 |
|
12/03/2020 |
950 |
£ 5.6000 |
XLON |
16:18:34 |
50797190925317 |
|
12/03/2020 |
371 |
£ 5.6000 |
XLON |
16:18:54 |
50797190925627 |
|
12/03/2020 |
187 |
£ 5.5980 |
XLON |
16:19:13 |
50797190926088 |
|
12/03/2020 |
430 |
£ 5.5940 |
XLON |
16:19:15 |
50797190926128 |
|
12/03/2020 |
369 |
£ 5.5940 |
XLON |
16:19:15 |
50797190926152 |
|
12/03/2020 |
182 |
£ 5.5940 |
XLON |
16:19:19 |
50797190926223 |
|
12/03/2020 |
1,290 |
£ 5.5940 |
XLON |
16:19:19 |
50797190926225 |
|
12/03/2020 |
400 |
£ 5.5980 |
XLON |
16:20:00 |
50797190927546 |
|
12/03/2020 |
240 |
£ 5.5980 |
XLON |
16:20:00 |
50797190927547 |
|
12/03/2020 |
110 |
£ 5.5980 |
XLON |
16:20:00 |
50797190927548 |
|
12/03/2020 |
1,128 |
£ 5.5940 |
XLON |
16:20:02 |
50797190927614 |
|
12/03/2020 |
12 |
£ 5.5940 |
XLON |
16:20:02 |
50797190927615 |
|
12/03/2020 |
211 |
£ 5.6020 |
XLON |
16:20:20 |
50797190927992 |
|
12/03/2020 |
36 |
£ 5.6020 |
XLON |
16:20:20 |
50797190927993 |
|
12/03/2020 |
163 |
£ 5.6020 |
XLON |
16:20:20 |
50797190927994 |
|
12/03/2020 |
983 |
£ 5.6000 |
XLON |
16:20:20 |
50797190928016 |
|
12/03/2020 |
400 |
£ 5.6060 |
XLON |
16:20:47 |
50797190928578 |
|
12/03/2020 |
310 |
£ 5.6060 |
XLON |
16:20:47 |
50797190928579 |
|
12/03/2020 |
400 |
£ 5.6140 |
XLON |
16:20:56 |
50797190928878 |
|
12/03/2020 |
222 |
£ 5.6140 |
XLON |
16:20:56 |
50797190928879 |
|
12/03/2020 |
497 |
£ 5.6080 |
XLON |
16:20:57 |
50797190928939 |
|
12/03/2020 |
449 |
£ 5.6080 |
XLON |
16:21:04 |
50797190929121 |
|
12/03/2020 |
746 |
£ 5.6080 |
XLON |
16:21:23 |
50797190929536 |
|
12/03/2020 |
482 |
£ 5.6100 |
XLON |
16:21:25 |
50797190929573 |
|
12/03/2020 |
540 |
£ 5.6080 |
XLON |
16:21:32 |
50797190929705 |
|
12/03/2020 |
558 |
£ 5.6080 |
XLON |
16:21:32 |
50797190929718 |
|
12/03/2020 |
450 |
£ 5.6200 |
XLON |
16:22:04 |
50797190930240 |
|
12/03/2020 |
899 |
£ 5.6180 |
XLON |
16:22:04 |
50797190930241 |
|
12/03/2020 |
252 |
£ 5.6120 |
XLON |
16:22:10 |
50797190930336 |
|
12/03/2020 |
778 |
£ 5.6120 |
XLON |
16:22:10 |
50797190930337 |
|
12/03/2020 |
382 |
£ 5.6120 |
XLON |
16:22:29 |
50797190930806 |
|
12/03/2020 |
171 |
£ 5.6140 |
XLON |
16:22:46 |
50797190931001 |
|
12/03/2020 |
407 |
£ 5.6140 |
XLON |
16:22:46 |
50797190931002 |
|
12/03/2020 |
252 |
£ 5.6140 |
XLON |
16:22:46 |
50797190931003 |
|
12/03/2020 |
560 |
£ 5.6100 |
XLON |
16:22:46 |
50797190931012 |
|
12/03/2020 |
400 |
£ 5.6100 |
XLON |
16:22:46 |
50797190931015 |
|
12/03/2020 |
380 |
£ 5.6100 |
XLON |
16:22:46 |
50797190931016 |
|
12/03/2020 |
735 |
£ 5.6080 |
XLON |
16:23:01 |
50797190931443 |
|
12/03/2020 |
400 |
£ 5.6200 |
XLON |
16:23:40 |
50797190932310 |
|
12/03/2020 |
400 |
£ 5.6200 |
XLON |
16:23:40 |
50797190932311 |
|
12/03/2020 |
185 |
£ 5.6200 |
XLON |
16:23:42 |
50797190932561 |
|
12/03/2020 |
412 |
£ 5.6200 |
XLON |
16:23:42 |
50797190932562 |
|
12/03/2020 |
32 |
£ 5.6200 |
XLON |
16:23:42 |
50797190932563 |
|
12/03/2020 |
430 |
£ 5.6200 |
XLON |
16:23:45 |
50797190932701 |
|
12/03/2020 |
210 |
£ 5.6160 |
XLON |
16:23:50 |
50797190932961 |
|
12/03/2020 |
187 |
£ 5.6160 |
XLON |
16:23:53 |
50797190932981 |
|
12/03/2020 |
400 |
£ 5.6180 |
XLON |
16:24:12 |
50797190933354 |
|
12/03/2020 |
500 |
£ 5.6180 |
XLON |
16:24:12 |
50797190933355 |
|
12/03/2020 |
353 |
£ 5.6220 |
XLON |
16:24:17 |
50797190933447 |
|
12/03/2020 |
561 |
£ 5.6180 |
XLON |
16:24:19 |
50797190933540 |
|
12/03/2020 |
579 |
£ 5.6180 |
XLON |
16:24:19 |
50797190933581 |
|
12/03/2020 |
437 |
£ 5.6180 |
XLON |
16:24:20 |
50797190933620 |
|
12/03/2020 |
163 |
£ 5.6180 |
XLON |
16:24:34 |
50797190933922 |
|
12/03/2020 |
186 |
£ 5.6240 |
XLON |
16:24:46 |
50797190934227 |
|
12/03/2020 |
400 |
£ 5.6240 |
XLON |
16:25:04 |
50797190934778 |
|
12/03/2020 |
198 |
£ 5.6260 |
XLON |
16:25:04 |
50797190934779 |
|
12/03/2020 |
261 |
£ 5.6260 |
XLON |
16:25:04 |
50797190934780 |
|
12/03/2020 |
354 |
£ 5.6240 |
XLON |
16:25:04 |
50797190934792 |
|
12/03/2020 |
576 |
£ 5.6220 |
XLON |
16:25:06 |
50797190934801 |
|
12/03/2020 |
515 |
£ 5.6160 |
XLON |
16:25:08 |
50797190934936 |
|
12/03/2020 |
529 |
£ 5.6180 |
XLON |
16:25:11 |
50797190935005 |
|
12/03/2020 |
762 |
£ 5.6120 |
XLON |
16:25:25 |
50797190935425 |
|
12/03/2020 |
461 |
£ 5.6220 |
XLON |
16:25:55 |
50797190936152 |
|
12/03/2020 |
171 |
£ 5.6260 |
XLON |
16:25:59 |
50797190936222 |
|
12/03/2020 |
910 |
£ 5.6260 |
XLON |
16:25:59 |
50797190936223 |
|
12/03/2020 |
895 |
£ 5.6180 |
XLON |
16:26:03 |
50797190936398 |
|
12/03/2020 |
454 |
£ 5.6120 |
XLON |
16:26:15 |
50797190936827 |
|
12/03/2020 |
400 |
£ 5.6120 |
XLON |
16:26:29 |
50797190937124 |
|
12/03/2020 |
784 |
£ 5.6100 |
XLON |
16:26:40 |
50797190937285 |
|
12/03/2020 |
400 |
£ 5.6140 |
XLON |
16:27:00 |
50797190937749 |
|
12/03/2020 |
6 |
£ 5.6140 |
XLON |
16:27:00 |
50797190937750 |
|
12/03/2020 |
217 |
£ 5.6140 |
XLON |
16:27:04 |
50797190937840 |
|
12/03/2020 |
270 |
£ 5.6160 |
XLON |
16:27:09 |
50797190937966 |
|
12/03/2020 |
200 |
£ 5.6320 |
XLON |
16:27:31 |
50797190938566 |
|
12/03/2020 |
675 |
£ 5.6280 |
XLON |
16:27:41 |
50797190938714 |
|
12/03/2020 |
386 |
£ 5.6320 |
XLON |
16:27:45 |
50797190938860 |
|
12/03/2020 |
17 |
£ 5.6320 |
XLON |
16:27:45 |
50797190938861 |
|
12/03/2020 |
400 |
£ 5.6320 |
XLON |
16:27:49 |
50797190938893 |
|
12/03/2020 |
400 |
£ 5.6320 |
XLON |
16:27:50 |
50797190938933 |
|
12/03/2020 |
162 |
£ 5.6320 |
XLON |
16:27:50 |
50797190938934 |
|
12/03/2020 |
109 |
£ 5.6320 |
XLON |
16:27:53 |
50797190938977 |
|
12/03/2020 |
387 |
£ 5.6360 |
XLON |
16:28:03 |
50797190939273 |
|
12/03/2020 |
122 |
£ 5.6360 |
XLON |
16:28:03 |
50797190939274 |
|
12/03/2020 |
560 |
£ 5.6320 |
XLON |
16:28:04 |
50797190939499 |
|
12/03/2020 |
1,301 |
£ 5.6320 |
XLON |
16:28:09 |
50797190939825 |
|
12/03/2020 |
400 |
£ 5.6420 |
XLON |
16:28:44 |
50797190940928 |
|
12/03/2020 |
450 |
£ 5.6420 |
XLON |
16:28:44 |
50797190940929 |
|
12/03/2020 |
423 |
£ 5.6420 |
XLON |
16:28:44 |
50797190940930 |
|
12/03/2020 |
400 |
£ 5.6420 |
XLON |
16:28:45 |
50797190940942 |
|
12/03/2020 |
514 |
£ 5.6400 |
XLON |
16:28:48 |
50797190941007 |
|
12/03/2020 |
361 |
£ 5.6380 |
XLON |
16:28:54 |
50797190941233 |
|
12/03/2020 |
400 |
£ 5.6380 |
XLON |
16:29:05 |
50797190941575 |
|
12/03/2020 |
100 |
£ 5.6380 |
XLON |
16:29:10 |
50797190941828 |
|
12/03/2020 |
100 |
£ 5.6380 |
XLON |
16:29:10 |
50797190941829 |
|
12/03/2020 |
100 |
£ 5.6380 |
XLON |
16:29:10 |
50797190941830 |
|
12/03/2020 |
20 |
£ 5.6380 |
XLON |
16:29:10 |
50797190941831 |
|
12/03/2020 |
119 |
£ 5.6380 |
XLON |
16:29:10 |
50797190941832 |
|
12/03/2020 |
390 |
£ 5.6380 |
XLON |
16:29:10 |
50797190941833 |
|
12/03/2020 |
1,078 |
£ 5.6360 |
XLON |
16:29:15 |
50797190941934 |
|
12/03/2020 |
489 |
£ 5.6300 |
XLON |
16:29:26 |
50797190942322 |
|
12/03/2020 |
490 |
£ 5.6280 |
XLON |
16:29:34 |
50797190942525 |
|
12/03/2020 |
387 |
£ 5.6240 |
XLON |
16:29:44 |
50797190942754 |
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.
COMPANIES COVERED:
Latest directors dealings
- 1 day ago Cerillion
- 1 day ago Associated British Foods
- 1 day ago B&M European Value Retail S.A. (DI)
- 1 day ago B&M European Value Retail S.A. (DI)
- 1 day ago Haleon