Transaction in Own Shares

RNS Number : 0019N
Compass Group PLC
27 May 2022
 

 

 

LEI: 2138008M6MH9OZ6U2T68

COMPASS GROUP PLC (the "Company")

Transaction in Own Shares

The Company announces that on 26 May 2022 it purchased, in accordance with the authority granted by shareholders at its 2022 Annual General Meeting held on 3 February 2022, a total of 248,472 of its ordinary shares of 11 1/20 pence each (the "Ordinary Shares") on the London Stock Exchange, through the Company's broker, Merrill Lynch International, as detailed below. The purchased Ordinary Shares will be held in treasury and are expected to be used to meet obligations arising from employee share schemes, or other allocations of Ordinary Shares, to employees or directors.

Number of Ordinary Shares purchased

248,472

Highest price paid (per Ordinary Share)

£ 17.7900

Lowest price paid (per Ordinary Share)

£ 17.4150

Volume weighted average price paid (per Ordinary Share)

£ 17.6262


The purchases form part of the Company's share buyback programme announced on 11 May 2022.

Following the above purchases, the Company holds 1,312,178 Ordinary Shares in treasury and has 1,784,091,799 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company is 1,784,091,799 Ordinary Shares and this figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (as in force in the UK and as amended by the Market Abuse (Amendment) (EU Exit) Regulations 2019), the detailed breakdown of individual trades made by Merrill Lynch 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.

 

 

Schedule of Purchases - Individual Transactions

Issuer Name

Compass Group PLC

LEI

2138008M6MH9OZ6U2T68

ISIN

GB00BD6K4575

Intermediary Name

Merrill Lynch International

Intermediary Code

MLILGB3LELE

Timezone

UTC

Currency

GBP

 

Number of Shares

Price Per share (GBP)

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference

227

17.6900

 XLON

26-May-22

07:47:26

 0XL2A00000000000ARTBIJ

123

17.6850

 XLON

26-May-22

07:47:43

 0XL2A00000000000ARTBIV

137

17.6900

 XLON

26-May-22

07:55:33

 0XL2A00000000000ARTBVJ

48

17.6500

 XLON

26-May-22

08:03:38

 0XL2A00000000000ARTCCE

63

17.6500

 XLON

26-May-22

08:03:38

 0XL2A00000000000ARTCCG

139

17.5900

 XLON

26-May-22

08:13:04

 0XL2A00000000000ARTCRL

100

17.5750

 XLON

26-May-22

08:16:49

 0XL2A00000000000ARTD0R

106

17.5650

 XLON

26-May-22

08:28:44

 0XL2A00000000000ARTDH4

122

17.5500

 XLON

26-May-22

08:28:58

 0XL2A00000000000ARTDHF

126

17.5300

 XLON

26-May-22

08:33:54

 0XL2A00000000000ARTDON

159

17.5300

 XLON

26-May-22

08:34:25

 0XL2A00000000000ARTDPB

103

17.5100

 XLON

26-May-22

08:39:21

 0XL2A00000000000ARTE03

229

17.5050

 XLON

26-May-22

08:40:46

 0XL2A00000000000ARTE24

207

17.5000

 XLON

26-May-22

08:42:19

 0XL2100000000000ARTDFG

169

17.5000

 XLON

26-May-22

08:42:19

 0XL2A00000000000ARTE42

55

17.4800

 XLON

26-May-22

08:43:01

 0XL2A00000000000ARTE4N

292

17.4800

 XLON

26-May-22

08:43:01

 0XL2100000000000ARTDFR

62

17.4800

 XLON

26-May-22

08:43:01

 0XL2A00000000000ARTE4P

110

17.4800

 XLON

26-May-22

08:43:01

 0XL2A00000000000ARTE4O

113

17.4800

 XLON

26-May-22

08:43:01

 0XL2A00000000000ARTE4Q

183

17.4950

 XLON

26-May-22

08:48:20

 0XL2100000000000ARTDMR

119

17.4950

 XLON

26-May-22

08:48:20

 0XL2A00000000000ARTEC7

121

17.5000

 XLON

26-May-22

08:48:44

 0XL2A00000000000ARTECN

159

17.5000

 XLON

26-May-22

08:48:44

 0XL2A00000000000ARTECO

145

17.5000

 XLON

26-May-22

08:48:44

 0XL2100000000000ARTDN4

58

17.5000

 XLON

26-May-22

08:48:44

 0XL2A00000000000ARTECQ

113

17.4900

 XLON

26-May-22

08:49:00

 0XL2100000000000ARTDND

141

17.4900

 XLON

26-May-22

08:49:00

 0XL2A00000000000ARTED4

236

17.4950

 XLON

26-May-22

08:51:14

 0XL2100000000000ARTDQ1

227

17.4900

 XLON

26-May-22

08:51:14

 0XL2A00000000000ARTEFJ

102

17.4900

 XLON

26-May-22

08:51:14

 0XL2A00000000000ARTEFK

47

17.4900

 XLON

26-May-22

08:51:51

 0XL2A00000000000ARTEGF

114

17.4900

 XLON

26-May-22

08:51:51

 0XL2A00000000000ARTEGG

159

17.4850

 XLON

26-May-22

08:51:52

 0XL2A00000000000ARTEGH

175

17.4900

 XLON

26-May-22

08:53:01

 0XL2A00000000000ARTEHT

105

17.4850

 XLON

26-May-22

08:53:03

 0XL2A00000000000ARTEHV

193

17.4850

 XLON

26-May-22

08:53:03

 0XL2A00000000000ARTEI0

143

17.4800

 XLON

26-May-22

08:53:03

 0XL2100000000000ARTDSJ

115

17.4650

 XLON

26-May-22

08:57:27

 0XL2A00000000000ARTEMT

150

17.4600

 XLON

26-May-22

08:57:32

 0XL2100000000000ARTE06

24

17.4600

 XLON

26-May-22

08:57:32

 0XL2A00000000000ARTEN0

119

17.4600

 XLON

26-May-22

08:57:32

 0XL2A00000000000ARTEN1

168

17.4550

 XLON

26-May-22

08:57:43

 0XL2100000000000ARTE0C

106

17.4550

 XLON

26-May-22

08:57:43

 0XL2A00000000000ARTEN6

172

17.4550

 XLON

26-May-22

08:57:43

 0XL2A00000000000ARTEN7

224

17.4550

 XLON

26-May-22

08:57:52

 0XL2100000000000ARTE0M

123

17.4550

 XLON

26-May-22

08:57:52

 0XL2A00000000000ARTENL

169

17.4500

 XLON

26-May-22

08:58:01

 0XL2A00000000000ARTEO1

198

17.4600

 XLON

26-May-22

08:59:37

 0XL2A00000000000ARTEQF

139

17.4600

 XLON

26-May-22

08:59:37

 0XL2A00000000000ARTEQG

168

17.4500

 XLON

26-May-22

08:59:48

 0XL2100000000000ARTE3K

197

17.4550

 XLON

26-May-22

09:07:18

 0XL2A00000000000ARTF59

146

17.4500

 XLON

26-May-22

09:07:19

 0XL2A00000000000ARTF5B

251

17.4450

 XLON

26-May-22

09:07:40

 0XL2100000000000ARTEEG

145

17.4450

 XLON

26-May-22

09:07:40

 0XL2A00000000000ARTF63

191

17.4450

 XLON

26-May-22

09:07:40

 0XL2A00000000000ARTF64

286

17.4400

 XLON

26-May-22

09:10:24

 0XL2100000000000ARTEHQ

129

17.4400

 XLON

26-May-22

09:10:24

 0XL2A00000000000ARTF9J

201

17.4400

 XLON

26-May-22

09:10:24

 0XL2A00000000000ARTF9K

186

17.4200

 XLON

26-May-22

09:11:02

 0XL2100000000000ARTEIB

166

17.4150

 XLON

26-May-22

09:11:39

 0XL2A00000000000ARTFB7

195

17.4150

 XLON

26-May-22

09:11:51

 0XL2A00000000000ARTFBG

148

17.4150

 XLON

26-May-22

09:12:38

 0XL2A00000000000ARTFCO

137

17.4150

 XLON

26-May-22

09:12:38

 0XL2A00000000000ARTFCP

179

17.4300

 XLON

26-May-22

09:15:07

 0XL2100000000000ARTEML

206

17.4300

 XLON

26-May-22

09:15:07

 0XL2A00000000000ARTFG0

158

17.4300

 XLON

26-May-22

09:15:18

 0XL2100000000000ARTENC

203

17.4900

 XLON

26-May-22

09:22:02

 0XL2A00000000000ARTFP8

250

17.4850

 XLON

26-May-22

09:22:02

 0XL2A00000000000ARTFPA

55

17.4850

 XLON

26-May-22

09:22:02

 0XL2A00000000000ARTFPB

244

17.4900

 XLON

26-May-22

09:22:02

 0XL2100000000000ARTEVJ

207

17.4750

 XLON

26-May-22

09:22:41

 0XL2100000000000ARTF0K

124

17.4750

 XLON

26-May-22

09:22:41

 0XL2A00000000000ARTFQC

119

17.4750

 XLON

26-May-22

09:23:40

 0XL2A00000000000ARTFRN

214

17.4700

 XLON

26-May-22

09:27:17

 0XL2100000000000ARTF60

207

17.4750

 XLON

26-May-22

09:27:17

 0XL2A00000000000ARTFVV

104

17.4700

 XLON

26-May-22

09:27:17

 0XL2A00000000000ARTG00

214

17.4700

 XLON

26-May-22

09:27:17

 0XL2A00000000000ARTG01

387

17.4650

 XLON

26-May-22

09:27:29

 0XL2A00000000000ARTG0D

252

17.4650

 XLON

26-May-22

09:27:29

 0XL2100000000000ARTF69

100

17.4650

 XLON

26-May-22

09:27:29

 0XL2A00000000000ARTG0F

49

17.4650

 XLON

26-May-22

09:27:29

 0XL2A00000000000ARTG0G

172

17.4600

 XLON

26-May-22

09:28:01

 0XL2100000000000ARTF7K

118

17.4600

 XLON

26-May-22

09:28:01

 0XL2A00000000000ARTG19

243

17.4550

 XLON

26-May-22

09:29:12

 0XL2100000000000ARTF9G

407

17.4550

 XLON

26-May-22

09:29:12

 0XL2A00000000000ARTG32

186

17.4550

 XLON

26-May-22

09:29:43

 0XL2100000000000ARTFA8

179

17.4550

 XLON

26-May-22

09:29:50

 0XL2A00000000000ARTG40

258

17.4550

 XLON

26-May-22

09:29:50

 0XL2A00000000000ARTG41

140

17.4700

 XLON

26-May-22

09:31:34

 0XL2A00000000000ARTG6B

109

17.4700

 XLON

26-May-22

09:31:34

 0XL2A00000000000ARTG6C

152

17.4750

 XLON

26-May-22

09:34:59

 0XL2100000000000ARTFH6

149

17.4750

 XLON

26-May-22

09:34:59

 0XL2100000000000ARTFH8

169

17.4750

 XLON

26-May-22

09:34:59

 0XL2A00000000000ARTGB9

10

17.4650

 XLON

26-May-22

09:38:24

 0XL2100000000000ARTFLE

142

17.4700

 XLON

26-May-22

09:38:24

 0XL2A00000000000ARTGG7

208

17.4700

 XLON

26-May-22

09:38:24

 0XL2A00000000000ARTGG9

145

17.4650

 XLON

26-May-22

09:38:32

 0XL2100000000000ARTFLR

182

17.4650

 XLON

26-May-22

09:38:32

 0XL2A00000000000ARTGGE

190

17.4600

 XLON

26-May-22

09:38:35

 0XL2A00000000000ARTGGF

190

17.4600

 XLON

26-May-22

09:38:35

 0XL2100000000000ARTFLT

119

17.4550

 XLON

26-May-22

09:38:37

 0XL2100000000000ARTFM1

33

17.4550

 XLON

26-May-22

09:38:37

 0XL2100000000000ARTFM2

33

17.4550

 XLON

26-May-22

09:38:37

 0XL2A00000000000ARTGGG

159

17.4550

 XLON

26-May-22

09:38:37

 0XL2A00000000000ARTGGH

32

17.4500

 XLON

26-May-22

09:38:41

 0XL2A00000000000ARTGGL

84

17.4500

 XLON

26-May-22

09:38:41

 0XL2A00000000000ARTGGM

142

17.4450

 XLON

26-May-22

09:38:42

 0XL2100000000000ARTFM4

138

17.4400

 XLON

26-May-22

09:40:06

 0XL2A00000000000ARTGIL

267

17.4200

 XLON

26-May-22

09:40:14

 0XL2100000000000ARTFNP

36

17.4200

 XLON

26-May-22

09:40:14

 0XL2100000000000ARTFNQ

172

17.4200

 XLON

26-May-22

09:40:14

 0XL2A00000000000ARTGIU

277

17.4600

 XLON

26-May-22

09:43:38

 0XL2100000000000ARTFSC

112

17.4600

 XLON

26-May-22

09:43:38

 0XL2A00000000000ARTGNV

151

17.4800

 XLON

26-May-22

09:45:15

 0XL2100000000000ARTFUI

208

17.4800

 XLON

26-May-22

09:45:15

 0XL2A00000000000ARTGQL

195

17.4800

 XLON

26-May-22

09:45:15

 0XL2A00000000000ARTGQM

337

17.4950

 XLON

26-May-22

09:47:02

 0XL2A00000000000ARTGTN

191

17.4900

 XLON

26-May-22

09:47:10

 0XL2100000000000ARTG14

210

17.4900

 XLON

26-May-22

09:47:10

 0XL2A00000000000ARTGTT

148

17.4900

 XLON

26-May-22

09:47:10

 0XL2A00000000000ARTGTU

143

17.4900

 XLON

26-May-22

09:48:43

 0XL2A00000000000ARTGVU

139

17.4900

 XLON

26-May-22

09:49:08

 0XL2A00000000000ARTH0J

138

17.5050

 XLON

26-May-22

09:53:18

 0XL2A00000000000ARTH77

363

17.5000

 XLON

26-May-22

09:53:22

 0XL2100000000000ARTG97

196

17.5000

 XLON

26-May-22

09:53:22

 0XL2A00000000000ARTH7D

160

17.5100

 XLON

26-May-22

09:56:40

 0XL2A00000000000ARTHCO

232

17.5100

 XLON

26-May-22

09:56:40

 0XL2A00000000000ARTHCP

214

17.5100

 XLON

26-May-22

09:57:42

 0XL2A00000000000ARTHF4

200

17.5200

 XLON

26-May-22

10:01:10

 0XL2100000000000ARTGKD

205

17.5200

 XLON

26-May-22

10:01:10

 0XL2100000000000ARTGKE

168

17.5150

 XLON

26-May-22

10:01:22

 0XL2100000000000ARTGKG

556

17.5150

 XLON

26-May-22

10:01:22

 0XL2100000000000ARTGKH

321

17.5150

 XLON

26-May-22

10:01:22

 0XL2A00000000000ARTHJP

148

17.5150

 XLON

26-May-22

10:01:22

 0XL2A00000000000ARTHJQ

115

17.5100

 XLON

26-May-22

10:01:22

 0XL2A00000000000ARTHJR

132

17.5100

 XLON

26-May-22

10:01:22

 0XL2A00000000000ARTHJS

88

17.5100

 XLON

26-May-22

10:07:04

 0XL2A00000000000ARTHRS

380

17.5100

 XLON

26-May-22

10:07:09

 0XL2100000000000ARTGRP

246

17.5100

 XLON

26-May-22

10:07:09

 0XL2A00000000000ARTHS1

180

17.5100

 XLON

26-May-22

10:07:09

 0XL2A00000000000ARTHS3

43

17.5150

 XLON

26-May-22

10:10:48

 0XL2A00000000000ARTI2J

203

17.5250

 XLON

26-May-22

10:11:58

 0XL2A00000000000ARTI4Q

478

17.5250

 XLON

26-May-22

10:11:58

 0XL2100000000000ARTH1H

1196

17.5250

 XLON

26-May-22

10:11:58

 0XL2A00000000000ARTI4R

234

17.5200

 XLON

26-May-22

10:12:03

 0XL2A00000000000ARTI51

149

17.5200

 XLON

26-May-22

10:12:03

 0XL2A00000000000ARTI52

246

17.5250

 XLON

26-May-22

10:14:52

 0XL2100000000000ARTH3V

184

17.5250

 XLON

26-May-22

10:14:52

 0XL2A00000000000ARTI7P

191

17.5250

 XLON

26-May-22

10:14:52

 0XL2A00000000000ARTI7Q

306

17.5350

 XLON

26-May-22

10:15:12

 0XL2100000000000ARTH4J

25

17.5350

 XLON

26-May-22

10:15:12

 0XL2A00000000000ARTI8F

184

17.5350

 XLON

26-May-22

10:15:12

 0XL2A00000000000ARTI8G

186

17.5350

 XLON

26-May-22

10:15:12

 0XL2A00000000000ARTI8H

136

17.5350

 XLON

26-May-22

10:15:22

 0XL2100000000000ARTH4O

210

17.5300

 XLON

26-May-22

10:15:37

 0XL2A00000000000ARTI92

39

17.5250

 XLON

26-May-22

10:15:41

 0XL2A00000000000ARTI98

223

17.5250

 XLON

26-May-22

10:15:41

 0XL2100000000000ARTH56

156

17.5250

 XLON

26-May-22

10:15:41

 0XL2A00000000000ARTI99

125

17.5250

 XLON

26-May-22

10:15:41

 0XL2A00000000000ARTI9A

137

17.5200

 XLON

26-May-22

10:15:57

 0XL2A00000000000ARTI9P

25

17.5200

 XLON

26-May-22

10:15:57

 0XL2A00000000000ARTI9Q

31

17.5200

 XLON

26-May-22

10:15:57

 0XL2A00000000000ARTI9R

85

17.5200

 XLON

26-May-22

10:15:57

 0XL2A00000000000ARTI9S

223

17.5250

 XLON

26-May-22

10:18:36

 0XL2100000000000ARTH89

156

17.5250

 XLON

26-May-22

10:18:36

 0XL2A00000000000ARTID0

170

17.5250

 XLON

26-May-22

10:18:36

 0XL2A00000000000ARTID2

30

17.5250

 XLON

26-May-22

10:20:38

 0XL2100000000000ARTH9T

194

17.5250

 XLON

26-May-22

10:20:38

 0XL2A00000000000ARTIFD

223

17.5250

 XLON

26-May-22

10:20:38

 0XL2100000000000ARTH9U

144

17.5250

 XLON

26-May-22

10:20:38

 0XL2A00000000000ARTIFE

107

17.5200

 XLON

26-May-22

10:22:21

 0XL2A00000000000ARTIHM

174

17.5200

 XLON

26-May-22

10:22:21

 0XL2A00000000000ARTIHN

157

17.5200

 XLON

26-May-22

10:24:10

 0XL2100000000000ARTHDG

186

17.5200

 XLON

26-May-22

10:27:28

 0XL2100000000000ARTHGD

143

17.5150

 XLON

26-May-22

10:27:44

 0XL2100000000000ARTHGK

169

17.5150

 XLON

26-May-22

10:27:44

 0XL2A00000000000ARTINF

217

17.5150

 XLON

26-May-22

10:27:44

 0XL2A00000000000ARTING

170

17.5100

 XLON

26-May-22

10:27:44

 0XL2A00000000000ARTINI

319

17.5100

 XLON

26-May-22

10:27:44

 0XL2100000000000ARTHGL

109

17.5100

 XLON

26-May-22

10:27:44

 0XL2100000000000ARTHGN

16

17.5100

 XLON

26-May-22

10:27:44

 0XL2100000000000ARTHGM

218

17.5050

 XLON

26-May-22

10:28:36

 0XL2100000000000ARTHHI

113

17.5050

 XLON

26-May-22

10:28:36

 0XL2A00000000000ARTIOG

8

17.5050

 XLON

26-May-22

10:28:36

 0XL2100000000000ARTHHJ

200

17.5050

 XLON

26-May-22

10:28:36

 0XL2A00000000000ARTIOH

140

17.5150

 XLON

26-May-22

10:36:27

 0XL2100000000000ARTHOG

63

17.5150

 XLON

26-May-22

10:36:27

 0XL2A00000000000ARTJ1K

195

17.5150

 XLON

26-May-22

10:36:27

 0XL2A00000000000ARTJ1L

176

17.5150

 XLON

26-May-22

10:36:27

 0XL2A00000000000ARTJ1M

438

17.5050

 XLON

26-May-22

10:38:46

 0XL2100000000000ARTHRB

165

17.5050

 XLON

26-May-22

10:38:46

 0XL2A00000000000ARTJ4Q

174

17.5050

 XLON

26-May-22

10:38:46

 0XL2A00000000000ARTJ4P

200

17.5150

 XLON

26-May-22

10:40:25

 0XL2A00000000000ARTJ6R

335

17.5150

 XLON

26-May-22

10:40:25

 0XL2A00000000000ARTJ6S

58

17.5150

 XLON

26-May-22

10:40:25

 0XL2A00000000000ARTJ6T

441

17.5150

 XLON

26-May-22

10:41:16

 0XL2100000000000ARTHTF

50

17.5150

 XLON

26-May-22

10:41:16

 0XL2A00000000000ARTJ7Q

315

17.5150

 XLON

26-May-22

10:41:16

 0XL2A00000000000ARTJ7R

203

17.5150

 XLON

26-May-22

10:41:16

 0XL2A00000000000ARTJ7T

323

17.5000

 XLON

26-May-22

10:46:14

 0XL2A00000000000ARTJF7

274

17.5000

 XLON

26-May-22

10:46:14

 0XL2A00000000000ARTJF8

212

17.5000

 XLON

26-May-22

10:46:14

 0XL2100000000000ARTI35

705

17.4950

 XLON

26-May-22

10:46:29

 0XL2100000000000ARTI3F

177

17.4950

 XLON

26-May-22

10:46:29

 0XL2A00000000000ARTJFH

143

17.4950

 XLON

26-May-22

10:46:29

 0XL2A00000000000ARTJFI

445

17.4900

 XLON

26-May-22

10:47:27

 0XL2100000000000ARTI46

104

17.4900

 XLON

26-May-22

10:47:27

 0XL2A00000000000ARTJGL

578

17.4900

 XLON

26-May-22

10:47:27

 0XL2A00000000000ARTJGM

139

17.4850

 XLON

26-May-22

10:47:33

 0XL2100000000000ARTI4A

279

17.4850

 XLON

26-May-22

10:47:33

 0XL2A00000000000ARTJH0

223

17.4850

 XLON

26-May-22

10:47:33

 0XL2A00000000000ARTJH1

151

17.4800

 XLON

26-May-22

10:47:44

 0XL2100000000000ARTI4H

103

17.4800

 XLON

26-May-22

10:47:44

 0XL2A00000000000ARTJHA

252

17.4800

 XLON

26-May-22

10:47:44

 0XL2A00000000000ARTJHB

141

17.4700

 XLON

26-May-22

10:48:09

 0XL2A00000000000ARTJHV

193

17.4750

 XLON

26-May-22

10:48:09

 0XL2100000000000ARTI4Q

235

17.4750

 XLON

26-May-22

10:48:19

 0XL2A00000000000ARTJI1

134

17.4750

 XLON

26-May-22

10:48:19

 0XL2A00000000000ARTJI2

14

17.4800

 XLON

26-May-22

10:49:25

 0XL2A00000000000ARTJIQ

182

17.4900

 XLON

26-May-22

10:50:07

 0XL2100000000000ARTI6K

115

17.4900

 XLON

26-May-22

10:50:07

 0XL2A00000000000ARTJJJ

135

17.4900

 XLON

26-May-22

10:50:07

 0XL2A00000000000ARTJJK

66

17.4900

 XLON

26-May-22

10:50:07

 0XL2A00000000000ARTJJL

171

17.4800

 XLON

26-May-22

10:52:17

 0XL2100000000000ARTI8L

130

17.4800

 XLON

26-May-22

10:52:17

 0XL2A00000000000ARTJMA

281

17.4800

 XLON

26-May-22

10:52:17

 0XL2A00000000000ARTJMB

324

17.4750

 XLON

26-May-22

10:52:17

 0XL2100000000000ARTI8M

283

17.4750

 XLON

26-May-22

10:52:17

 0XL2A00000000000ARTJMD

170

17.4700

 XLON

26-May-22

10:52:42

 0XL2100000000000ARTI95

136

17.4700

 XLON

26-May-22

10:52:42

 0XL2A00000000000ARTJMV

278

17.4700

 XLON

26-May-22

10:52:42

 0XL2A00000000000ARTJN0

1

17.4700

 XLON

26-May-22

10:52:42

 0XL2A00000000000ARTJN1

11

17.4650

 XLON

26-May-22

10:53:02

 0XL2100000000000ARTI9N

230

17.4650

 XLON

26-May-22

10:53:02

 0XL2100000000000ARTI9O

163

17.4600

 XLON

26-May-22

10:53:19

 0XL2100000000000ARTI9Q

150

17.4600

 XLON

26-May-22

10:53:19

 0XL2A00000000000ARTJNU

138

17.4600

 XLON

26-May-22

10:53:19

 0XL2A00000000000ARTJNV

120

17.4550

 XLON

26-May-22

10:53:36

 0XL2A00000000000ARTJOF

159

17.4500

 XLON

26-May-22

10:53:57

 0XL2100000000000ARTIA5

138

17.4500

 XLON

26-May-22

10:53:57

 0XL2A00000000000ARTJOO

243

17.4600

 XLON

26-May-22

10:58:24

 0XL2100000000000ARTIE5

183

17.4600

 XLON

26-May-22

10:58:24

 0XL2A00000000000ARTJT8

81

17.4600

 XLON

26-May-22

10:58:24

 0XL2A00000000000ARTJT9

186

17.4600

 XLON

26-May-22

10:58:24

 0XL2A00000000000ARTJTA

118

17.4550

 XLON

26-May-22

10:58:26

 0XL2100000000000ARTIE6

119

17.4550

 XLON

26-May-22

10:58:26

 0XL2100000000000ARTIE7

256

17.4550

 XLON

26-May-22

10:58:26

 0XL2A00000000000ARTJTE

186

17.4500

 XLON

26-May-22

10:58:27

 0XL2A00000000000ARTJTG

257

17.4500

 XLON

26-May-22

10:58:27

 0XL2100000000000ARTIE8

269

17.4500

 XLON

26-May-22

11:01:18

 0XL2A00000000000ARTK1M

92

17.4450

 XLON

26-May-22

11:01:18

 0XL2A00000000000ARTK1N

165

17.4450

 XLON

26-May-22

11:01:18

 0XL2A00000000000ARTK1O

192

17.4450

 XLON

26-May-22

11:01:18

 0XL2A00000000000ARTK1P

244

17.4450

 XLON

26-May-22

11:01:18

 0XL2100000000000ARTIHM

100

17.4650

 XLON

26-May-22

11:07:07

 0XL2100000000000ARTIPS

488

17.4650

 XLON

26-May-22

11:07:07

 0XL2100000000000ARTIPT

237

17.4700

 XLON

26-May-22

11:07:29

 0XL2100000000000ARTIQO

304

17.4700

 XLON

26-May-22

11:07:29

 0XL2A00000000000ARTKCE

392

17.4700

 XLON

26-May-22

11:07:29

 0XL2A00000000000ARTKCF

70

17.4950

 XLON

26-May-22

11:07:41

 0XL2A00000000000ARTKCP

258

17.4950

 XLON

26-May-22

11:07:41

 0XL2A00000000000ARTKCQ

153

17.4950

 XLON

26-May-22

11:07:41

 0XL2A00000000000ARTKCR

42

17.4950

 XLON

26-May-22

11:07:41

 0XL2A00000000000ARTKCS

276

17.5050

 XLON

26-May-22

11:08:05

 0XL2100000000000ARTIRH

133

17.5050

 XLON

26-May-22

11:08:05

 0XL2100000000000ARTIRI

26

17.5050

 XLON

26-May-22

11:08:05

 0XL2100000000000ARTIRJ

341

17.5050

 XLON

26-May-22

11:08:12

 0XL2100000000000ARTIRN

170

17.5050

 XLON

26-May-22

11:09:51

 0XL2100000000000ARTIT3

328

17.4950

 XLON

26-May-22

11:09:52

 0XL2100000000000ARTIT6

322

17.5000

 XLON

26-May-22

11:09:52

 0XL2A00000000000ARTKES

88

17.5000

 XLON

26-May-22

11:09:52

 0XL2A00000000000ARTKET

101

17.5000

 XLON

26-May-22

11:09:52

 0XL2A00000000000ARTKEU

219

17.4900

 XLON

26-May-22

11:10:03

 0XL2100000000000ARTITG

154

17.4900

 XLON

26-May-22

11:10:03

 0XL2A00000000000ARTKF8

440

17.4900

 XLON

26-May-22

11:10:03

 0XL2A00000000000ARTKF9

175

17.4850

 XLON

26-May-22

11:10:03

 0XL2A00000000000ARTKFA

206

17.5000

 XLON

26-May-22

11:11:51

 0XL2100000000000ARTIVP

57

17.5050

 XLON

26-May-22

11:11:51

 0XL2100000000000ARTIVQ

244

17.5050

 XLON

26-May-22

11:11:51

 0XL2100000000000ARTIVR

166

17.5300

 XLON

26-May-22

11:13:30

 0XL2A00000000000ARTKJO

156

17.5300

 XLON

26-May-22

11:13:30

 0XL2A00000000000ARTKJP

304

17.5250

 XLON

26-May-22

11:13:36

 0XL2A00000000000ARTKJS

187

17.5250

 XLON

26-May-22

11:13:42

 0XL2A00000000000ARTKK2

340

17.5250

 XLON

26-May-22

11:13:42

 0XL2A00000000000ARTKK3

136

17.5250

 XLON

26-May-22

11:14:00

 0XL2A00000000000ARTKK9

399

17.5500

 XLON

26-May-22

11:17:30

 0XL2100000000000ARTJ5J

395

17.5500

 XLON

26-May-22

11:17:30

 0XL2A00000000000ARTKPG

236

17.5350

 XLON

26-May-22

11:17:30

 0XL2100000000000ARTJ5M

22

17.5450

 XLON

26-May-22

11:17:30

 0XL2A00000000000ARTKPH

175

17.5450

 XLON

26-May-22

11:17:30

 0XL2A00000000000ARTKPJ

292

17.5450

 XLON

26-May-22

11:17:30

 0XL2A00000000000ARTKPK

182

17.5400

 XLON

26-May-22

11:17:30

 0XL2A00000000000ARTKPL

77

17.5300

 XLON

26-May-22

11:17:30

 0XL2A00000000000ARTKPN

350

17.5300

 XLON

26-May-22

11:17:30

 0XL2A00000000000ARTKPO

130

17.5300

 XLON

26-May-22

11:17:30

 0XL2A00000000000ARTKPP

245

17.5450

 XLON

26-May-22

11:21:06

 0XL2A00000000000ARTKUN

187

17.5450

 XLON

26-May-22

11:21:06

 0XL2A00000000000ARTKUO

451

17.5400

 XLON

26-May-22

11:22:07

 0XL2100000000000ARTJAK

194

17.5300

 XLON

26-May-22

11:23:39

 0XL2A00000000000ARTL3Q

100

17.5300

 XLON

26-May-22

11:23:39

 0XL2A00000000000ARTL3R

499

17.5350

 XLON

26-May-22

11:24:27

 0XL2100000000000ARTJDL

170

17.5300

 XLON

26-May-22

11:25:27

 0XL2A00000000000ARTL68

225

17.5300

 XLON

26-May-22

11:25:27

 0XL2A00000000000ARTL69

288

17.5300

 XLON

26-May-22

11:25:51

 0XL2100000000000ARTJFO

54

17.5300

 XLON

26-May-22

11:25:51

 0XL2A00000000000ARTL73

3

17.5300

 XLON

26-May-22

11:25:51

 0XL2100000000000ARTJFP

216

17.5300

 XLON

26-May-22

11:25:51

 0XL2A00000000000ARTL74

400

17.5250

 XLON

26-May-22

11:26:06

 0XL2A00000000000ARTL7F

139

17.5250

 XLON

26-May-22

11:26:06

 0XL2100000000000ARTJG8

277

17.5200

 XLON

26-May-22

11:26:06

 0XL2100000000000ARTJG9

162

17.5200

 XLON

26-May-22

11:26:06

 0XL2A00000000000ARTL7I

270

17.5150

 XLON

26-May-22

11:26:11

 0XL2A00000000000ARTL7O

188

17.5150

 XLON

26-May-22

11:26:11

 0XL2100000000000ARTJGF

296

17.5100

 XLON

26-May-22

11:26:18

 0XL2A00000000000ARTL7S

137

17.5100

 XLON

26-May-22

11:26:18

 0XL2100000000000ARTJGK

106

17.5000

 XLON

26-May-22

11:26:23

 0XL2A00000000000ARTL7T

202

17.5000

 XLON

26-May-22

11:26:23

 0XL2A00000000000ARTL7U

14

17.4950

 XLON

26-May-22

11:26:24

 0XL2100000000000ARTJGM

123

17.4950

 XLON

26-May-22

11:26:24

 0XL2100000000000ARTJGN

137

17.4850

 XLON

26-May-22

11:26:39

 0XL2A00000000000ARTL84

241

17.5000

 XLON

26-May-22

11:28:05

 0XL2100000000000ARTJID

196

17.5000

 XLON

26-May-22

11:28:05

 0XL2A00000000000ARTL9S

127

17.5000

 XLON

26-May-22

11:28:05

 0XL2A00000000000ARTL9T

179

17.5200

 XLON

26-May-22

11:28:57

 0XL2100000000000ARTJJK

187

17.5150

 XLON

26-May-22

11:29:13

 0XL2A00000000000ARTLCR

288

17.5100

 XLON

26-May-22

11:30:13

 0XL2100000000000ARTJLQ

280

17.5100

 XLON

26-May-22

11:30:13

 0XL2A00000000000ARTLEM

254

17.5050

 XLON

26-May-22

11:30:13

 0XL2A00000000000ARTLEN

157

17.5050

 XLON

26-May-22

11:32:00

 0XL2100000000000ARTJO4

158

17.5000

 XLON

26-May-22

11:32:00

 0XL2100000000000ARTJO5

111

17.5050

 XLON

26-May-22

11:32:00

 0XL2A00000000000ARTLIA

208

17.5050

 XLON

26-May-22

11:32:00

 0XL2A00000000000ARTLIB

285

17.5050

 XLON

26-May-22

11:32:58

 0XL2100000000000ARTJPH

328

17.5050

 XLON

26-May-22

11:32:58

 0XL2A00000000000ARTLKN

123

17.5050

 XLON

26-May-22

11:32:58

 0XL2A00000000000ARTLKO

139

17.5050

 XLON

26-May-22

11:33:17

 0XL2100000000000ARTJQ3

151

17.5050

 XLON

26-May-22

11:33:17

 0XL2A00000000000ARTLL8

23

17.5050

 XLON

26-May-22

11:33:17

 0XL2A00000000000ARTLL9

138

17.5050

 XLON

26-May-22

11:33:17

 0XL2A00000000000ARTLLA

43

17.5000

 XLON

26-May-22

11:35:24

 0XL2100000000000ARTJSL

142

17.5000

 XLON

26-May-22

11:35:24

 0XL2100000000000ARTJSM

276

17.5000

 XLON

26-May-22

11:35:24

 0XL2A00000000000ARTLO1

107

17.5000

 XLON

26-May-22

11:35:24

 0XL2A00000000000ARTLO2

183

17.5150

 XLON

26-May-22

11:39:13

 0XL2100000000000ARTK38

121

17.5250

 XLON

26-May-22

11:44:56

 0XL2100000000000ARTKDA

326

17.5250

 XLON

26-May-22

11:44:56

 0XL2100000000000ARTKDB

253

17.5250

 XLON

26-May-22

11:44:56

 0XL2A00000000000ARTM55

259

17.5250

 XLON

26-May-22

11:44:56

 0XL2A00000000000ARTM56

1089

17.5250

 XLON

26-May-22

11:44:56

 0XL2A00000000000ARTM57

367

17.5250

 XLON

26-May-22

11:45:14

 0XL2100000000000ARTKDN

199

17.5250

 XLON

26-May-22

11:45:14

 0XL2A00000000000ARTM5G

138

17.5200

 XLON

26-May-22

11:46:00

 0XL2A00000000000ARTM6L

90

17.5200

 XLON

26-May-22

11:46:59

 0XL2A00000000000ARTM89

53

17.5200

 XLON

26-May-22

11:46:59

 0XL2A00000000000ARTM8A

200

17.5300

 XLON

26-May-22

11:51:32

 0XL2100000000000ARTKL8

212

17.5300

 XLON

26-May-22

11:51:32

 0XL2100000000000ARTKL9

154

17.5300

 XLON

26-May-22

11:51:32

 0XL2100000000000ARTKLA

169

17.5300

 XLON

26-May-22

11:51:32

 0XL2100000000000ARTKLB

1451

17.5200

 XLON

26-May-22

11:59:20

 0XL2100000000000ARTKTD

53

17.5200

 XLON

26-May-22

11:59:20

 0XL2A00000000000ARTMP7

409

17.5200

 XLON

26-May-22

11:59:20

 0XL2A00000000000ARTMP9

341

17.5150

 XLON

26-May-22

11:59:20

 0XL2A00000000000ARTMPC

455

17.5150

 XLON

26-May-22

11:59:20

 0XL2A00000000000ARTMPD

147

17.5100

 XLON

26-May-22

11:59:20

 0XL2A00000000000ARTMPE

298

17.5100

 XLON

26-May-22

11:59:20

 0XL2A00000000000ARTMPG

182

17.5150

 XLON

26-May-22

11:59:20

 0XL2A00000000000ARTMPH

200

17.5150

 XLON

26-May-22

11:59:21

 0XL2A00000000000ARTMPI

142

17.5150

 XLON

26-May-22

11:59:21

 0XL2A00000000000ARTMPJ

104

17.5050

 XLON

26-May-22

11:59:31

 0XL2A00000000000ARTMPO

411

17.5150

 XLON

26-May-22

12:01:25

 0XL2100000000000ARTL0J

429

17.5150

 XLON

26-May-22

12:01:25

 0XL2A00000000000ARTMT6

177

17.5150

 XLON

26-May-22

12:01:25

 0XL2A00000000000ARTMT7

293

17.5150

 XLON

26-May-22

12:02:54

 0XL2100000000000ARTL28

174

17.5150

 XLON

26-May-22

12:02:54

 0XL2A00000000000ARTMV6

315

17.5150

 XLON

26-May-22

12:02:54

 0XL2A00000000000ARTMV7

94

17.5300

 XLON

26-May-22

12:09:43

 0XL2A00000000000ARTN8O

113

17.5300

 XLON

26-May-22

12:09:43

 0XL2A00000000000ARTN8P

414

17.5300

 XLON

26-May-22

12:09:43

 0XL2A00000000000ARTN8Q

396

17.5300

 XLON

26-May-22

12:09:43

 0XL2A00000000000ARTN8R

75

17.5350

 XLON

26-May-22

12:13:51

 0XL2A00000000000ARTNDL

75

17.5350

 XLON

26-May-22

12:13:56

 0XL2A00000000000ARTNDR

115

17.5300

 XLON

26-May-22

12:14:07

 0XL2A00000000000ARTNE2

270

17.5300

 XLON

26-May-22

12:14:07

 0XL2100000000000ARTLE0

236

17.5250

 XLON

26-May-22

12:14:12

 0XL2100000000000ARTLE3

488

17.5250

 XLON

26-May-22

12:14:12

 0XL2100000000000ARTLE4

724

17.5250

 XLON

26-May-22

12:14:12

 0XL2A00000000000ARTNE6

175

17.5250

 XLON

26-May-22

12:14:12

 0XL2A00000000000ARTNE7

280

17.5250

 XLON

26-May-22

12:14:12

 0XL2100000000000ARTLE5

200

17.5250

 XLON

26-May-22

12:14:12

 0XL2100000000000ARTLE6

371

17.5200

 XLON

26-May-22

12:14:12

 0XL2A00000000000ARTNE8

303

17.5250

 XLON

26-May-22

12:14:12

 0XL2100000000000ARTLE7

331

17.5200

 XLON

26-May-22

12:14:22

 0XL2A00000000000ARTNEJ

324

17.5250

 XLON

26-May-22

12:15:31

 0XL2100000000000ARTLFR

198

17.5250

 XLON

26-May-22

12:15:31

 0XL2A00000000000ARTNGC

282

17.5250

 XLON

26-May-22

12:15:31

 0XL2A00000000000ARTNGD

144

17.5400

 XLON

26-May-22

12:17:45

 0XL2A00000000000ARTNJE

239

17.5400

 XLON

26-May-22

12:17:45

 0XL2A00000000000ARTNJF

100

17.5400

 XLON

26-May-22

12:18:00

 0XL2100000000000ARTLIC

414

17.5400

 XLON

26-May-22

12:18:00

 0XL2100000000000ARTLID

78

17.5400

 XLON

26-May-22

12:18:00

 0XL2100000000000ARTLIE

351

17.5450

 XLON

26-May-22

12:19:57

 0XL2100000000000ARTLL7

311

17.5450

 XLON

26-May-22

12:19:57

 0XL2A00000000000ARTNNQ

374

17.5450

 XLON

26-May-22

12:19:57

 0XL2A00000000000ARTNNR

621

17.5750

 XLON

26-May-22

12:30:03

 0XL2A00000000000ARTO85

176

17.5650

 XLON

26-May-22

12:30:08

 0XL2A00000000000ARTO9C

112

17.5650

 XLON

26-May-22

12:30:08

 0XL2A00000000000ARTO9E

176

17.5650

 XLON

26-May-22

12:30:08

 0XL2100000000000ARTM3J

574

17.5600

 XLON

26-May-22

12:30:08

 0XL2A00000000000ARTO9O

121

17.5500

 XLON

26-May-22

12:30:08

 0XL2A00000000000ARTOA3

71

17.5500

 XLON

26-May-22

12:30:08

 0XL2A00000000000ARTOA4

37

17.5500

 XLON

26-May-22

12:30:08

 0XL2A00000000000ARTOA5

152

17.5550

 XLON

26-May-22

12:30:25

 0XL2A00000000000ARTOEA

127

17.5550

 XLON

26-May-22

12:30:25

 0XL2100000000000ARTM7E

26

17.5550

 XLON

26-May-22

12:30:25

 0XL2100000000000ARTM7G

101

17.5500

 XLON

26-May-22

12:31:20

 0XL2A00000000000ARTOI6

177

17.5500

 XLON

26-May-22

12:32:58

 0XL2A00000000000ARTOLC

206

17.5500

 XLON

26-May-22

12:34:05

 0XL2A00000000000ARTON4

101

17.5500

 XLON

26-May-22

12:35:32

 0XL2A00000000000ARTOPG

208

17.5450

 XLON

26-May-22

12:37:31

 0XL2A00000000000ARTOS9

160

17.5600

 XLON

26-May-22

12:41:03

 0XL2A00000000000ARTP2K

260

17.5600

 XLON

26-May-22

12:41:03

 0XL2A00000000000ARTP2L

260

17.5600

 XLON

26-May-22

12:41:03

 0XL2100000000000ARTMN6

99

17.5500

 XLON

26-May-22

12:44:26

 0XL2A00000000000ARTP8R

192

17.5700

 XLON

26-May-22

12:46:49

 0XL2100000000000ARTMVG

194

17.5700

 XLON

26-May-22

12:46:49

 0XL2A00000000000ARTPFG

192

17.5700

 XLON

26-May-22

12:46:49

 0XL2A00000000000ARTPFH

194

17.5700

 XLON

26-May-22

12:46:54

 0XL2A00000000000ARTPFM

251

17.5850

 XLON

26-May-22

12:48:20

 0XL2100000000000ARTN1I

250

17.5850

 XLON

26-May-22

12:48:20

 0XL2A00000000000ARTPJ3

129

17.5850

 XLON

26-May-22

12:48:20

 0XL2A00000000000ARTPJ4

136

17.5750

 XLON

26-May-22

12:48:28

 0XL2A00000000000ARTPJI

135

17.5700

 XLON

26-May-22

12:48:38

 0XL2A00000000000ARTPK0

247

17.5850

 XLON

26-May-22

12:50:47

 0XL2100000000000ARTN41

247

17.5850

 XLON

26-May-22

12:50:47

 0XL2A00000000000ARTPOU

109

17.5850

 XLON

26-May-22

12:50:47

 0XL2A00000000000ARTPOV

144

17.5800

 XLON

26-May-22

12:51:10

 0XL2100000000000ARTN4N

102

17.5800

 XLON

26-May-22

12:51:10

 0XL2A00000000000ARTPPN

143

17.5800

 XLON

26-May-22

12:51:10

 0XL2A00000000000ARTPPO

217

17.5800

 XLON

26-May-22

12:52:27

 0XL2A00000000000ARTPRA

9

17.5800

 XLON

26-May-22

12:52:27

 0XL2100000000000ARTN66

208

17.5800

 XLON

26-May-22

12:52:27

 0XL2100000000000ARTN67

77

17.5750

 XLON

26-May-22

12:54:02

 0XL2A00000000000ARTPUC

128

17.5750

 XLON

26-May-22

12:54:02

 0XL2A00000000000ARTPUD

225

17.5850

 XLON

26-May-22

12:56:25

 0XL2100000000000ARTNBH

100

17.5850

 XLON

26-May-22

12:56:25

 0XL2A00000000000ARTQ3A

193

17.5800

 XLON

26-May-22

12:56:25

 0XL2A00000000000ARTQ3B

205

17.5750

 XLON

26-May-22

12:56:50

 0XL2A00000000000ARTQ4H

238

17.5750

 XLON

26-May-22

12:56:50

 0XL2A00000000000ARTQ4I

133

17.5650

 XLON

26-May-22

12:57:37

 0XL2100000000000ARTNCM

145

17.5650

 XLON

26-May-22

12:57:54

 0XL2A00000000000ARTQ6Q

101

17.5600

 XLON

26-May-22

12:58:00

 0XL2A00000000000ARTQ73

140

17.5450

 XLON

26-May-22

12:59:14

 0XL2100000000000ARTNEV

101

17.5450

 XLON

26-May-22

12:59:14

 0XL2A00000000000ARTQAN

165

17.5400

 XLON

26-May-22

12:59:17

 0XL2A00000000000ARTQAV

172

17.5400

 XLON

26-May-22

13:02:50

 0XL2100000000000ARTNJS

137

17.5400

 XLON

26-May-22

13:02:50

 0XL2A00000000000ARTQHL

23

17.5400

 XLON

26-May-22

13:02:50

 0XL2100000000000ARTNJT

214

17.5400

 XLON

26-May-22

13:02:50

 0XL2A00000000000ARTQHN

289

17.5400

 XLON

26-May-22

13:05:13

 0XL2100000000000ARTNNJ

220

17.5400

 XLON

26-May-22

13:05:13

 0XL2A00000000000ARTQL8

80

17.5350

 XLON

26-May-22

13:05:13

 0XL2A00000000000ARTQL9

89

17.5350

 XLON

26-May-22

13:05:13

 0XL2A00000000000ARTQLA

159

17.5300

 XLON

26-May-22

13:05:17

 0XL2100000000000ARTNNQ

236

17.5300

 XLON

26-May-22

13:05:17

 0XL2A00000000000ARTQLH

187

17.5300

 XLON

26-May-22

13:05:17

 0XL2A00000000000ARTQLI

30

17.5300

 XLON

26-May-22

13:05:17

 0XL2A00000000000ARTQLJ

105

17.5200

 XLON

26-May-22

13:05:19

 0XL2A00000000000ARTQLN

113

17.5350

 XLON

26-May-22

13:07:48

 0XL2A00000000000ARTQPV

185

17.5300

 XLON

26-May-22

13:08:39

 0XL2A00000000000ARTQS0

199

17.5300

 XLON

26-May-22

13:08:39

 0XL2100000000000ARTNTK

151

17.5300

 XLON

26-May-22

13:08:39

 0XL2A00000000000ARTQS1

173

17.5250

 XLON

26-May-22

13:09:57

 0XL2A00000000000ARTQUH

167

17.5250

 XLON

26-May-22

13:09:57

 0XL2100000000000ARTNV0

147

17.5250

 XLON

26-May-22

13:09:57

 0XL2A00000000000ARTQUI

161

17.5200

 XLON

26-May-22

13:10:47

 0XL2100000000000ARTO04

161

17.5200

 XLON

26-May-22

13:10:47

 0XL2A00000000000ARTR0D

116

17.5200

 XLON

26-May-22

13:10:47

 0XL2A00000000000ARTR0E

178

17.5150

 XLON

26-May-22

13:10:48

 0XL2100000000000ARTO05

133

17.5150

 XLON

26-May-22

13:10:48

 0XL2A00000000000ARTR0F

45

17.5150

 XLON

26-May-22

13:10:48

 0XL2A00000000000ARTR0G

361

17.5100

 XLON

26-May-22

13:12:23

 0XL2100000000000ARTO32

120

17.5100

 XLON

26-May-22

13:12:23

 0XL2A00000000000ARTR40

205

17.5100

 XLON

26-May-22

13:12:23

 0XL2A00000000000ARTR41

123

17.5000

 XLON

26-May-22

13:12:23

 0XL2A00000000000ARTR44

173

17.4950

 XLON

26-May-22

13:12:33

 0XL2A00000000000ARTR45

371

17.5000

 XLON

26-May-22

13:18:08

 0XL2100000000000ARTOCC

42

17.5000

 XLON

26-May-22

13:18:08

 0XL2A00000000000ARTRDU

361

17.5000

 XLON

26-May-22

13:18:09

 0XL2A00000000000ARTRDV

379

17.4950

 XLON

26-May-22

13:18:50

 0XL2A00000000000ARTRFD

243

17.5050

 XLON

26-May-22

13:22:37

 0XL2A00000000000ARTRL3

1016

17.5050

 XLON

26-May-22

13:22:37

 0XL2A00000000000ARTRL4

136

17.5250

 XLON

26-May-22

13:23:51

 0XL2100000000000ARTOL1

156

17.5250

 XLON

26-May-22

13:23:51

 0XL2100000000000ARTOL2

324

17.5550

 XLON

26-May-22

13:25:59

 0XL2A00000000000ARTRR9

60

17.5550

 XLON

26-May-22

13:25:59

 0XL2A00000000000ARTRRA

35

17.5550

 XLON

26-May-22

13:25:59

 0XL2A00000000000ARTRRB

367

17.5550

 XLON

26-May-22

13:25:59

 0XL2A00000000000ARTRRC

200

17.5500

 XLON

26-May-22

13:26:00

 0XL2100000000000ARTOP6

200

17.5500

 XLON

26-May-22

13:26:01

 0XL2100000000000ARTOPA

99

17.5500

 XLON

26-May-22

13:26:01

 0XL2100000000000ARTOPB

150

17.5500

 XLON

26-May-22

13:26:03

 0XL2100000000000ARTOPD

200

17.5500

 XLON

26-May-22

13:26:03

 0XL2100000000000ARTOPE

99

17.5500

 XLON

26-May-22

13:26:03

 0XL2100000000000ARTOPF

147

17.5500

 XLON

26-May-22

13:26:47

 0XL2100000000000ARTOQ7

337

17.5550

 XLON

26-May-22

13:28:43

 0XL2100000000000ARTOT7

587

17.5550

 XLON

26-May-22

13:28:43

 0XL2100000000000ARTOT8

363

17.5550

 XLON

26-May-22

13:28:43

 0XL2A00000000000ARTS35

230

17.5600

 XLON

26-May-22

13:28:47

 0XL2A00000000000ARTS3F

277

17.5600

 XLON

26-May-22

13:28:47

 0XL2A00000000000ARTS3G

341

17.5700

 XLON

26-May-22

13:29:33

 0XL2A00000000000ARTS4C

253

17.5650

 XLON

26-May-22

13:29:49

 0XL2100000000000ARTP03

115

17.5650

 XLON

26-May-22

13:29:49

 0XL2A00000000000ARTS4K

392

17.5600

 XLON

26-May-22

13:29:50

 0XL2100000000000ARTP04

554

17.5600

 XLON

26-May-22

13:29:50

 0XL2A00000000000ARTS4L

209

17.5550

 XLON

26-May-22

13:30:00

 0XL2A00000000000ARTS51

313

17.5550

 XLON

26-May-22

13:30:00

 0XL2A00000000000ARTS53

100

17.5600

 XLON

26-May-22

13:30:05

 0XL2A00000000000ARTS5K

269

17.5600

 XLON

26-May-22

13:30:05

 0XL2100000000000ARTP0T

22

17.5500

 XLON

26-May-22

13:30:08

 0XL2A00000000000ARTS62

119

17.5500

 XLON

26-May-22

13:30:08

 0XL2A00000000000ARTS63

64

17.5450

 XLON

26-May-22

13:30:10

 0XL2100000000000ARTP1A

136

17.5450

 XLON

26-May-22

13:30:10

 0XL2A00000000000ARTS6A

200

17.5450

 XLON

26-May-22

13:30:15

 0XL2100000000000ARTP1N

167

17.5450

 XLON

26-May-22

13:30:15

 0XL2100000000000ARTP1O

60

17.5450

 XLON

26-May-22

13:30:15

 0XL2100000000000ARTP1P

362

17.5450

 XLON

26-May-22

13:30:15

 0XL2A00000000000ARTS6P

139

17.5400

 XLON

26-May-22

13:30:18

 0XL2A00000000000ARTS6R

61

17.5400

 XLON

26-May-22

13:30:18

 0XL2A00000000000ARTS6S

200

17.5500

 XLON

26-May-22

13:30:24

 0XL2A00000000000ARTS7D

90

17.5500

 XLON

26-May-22

13:30:24

 0XL2A00000000000ARTS7E

110

17.5500

 XLON

26-May-22

13:30:24

 0XL2A00000000000ARTS7F

300

17.5750

 XLON

26-May-22

13:31:08

 0XL2100000000000ARTP61

183

17.5750

 XLON

26-May-22

13:31:08

 0XL2A00000000000ARTSAL

537

17.5800

 XLON

26-May-22

13:32:13

 0XL2A00000000000ARTSFE

926

17.5800

 XLON

26-May-22

13:32:13

 0XL2A00000000000ARTSFF

241

17.5750

 XLON

26-May-22

13:32:22

 0XL2100000000000ARTPAU

13

17.5750

 XLON

26-May-22

13:32:22

 0XL2A00000000000ARTSG6

98

17.5750

 XLON

26-May-22

13:32:22

 0XL2A00000000000ARTSG7

206

17.5750

 XLON

26-May-22

13:32:22

 0XL2A00000000000ARTSG8

52

17.5800

 XLON

26-May-22

13:32:55

 0XL2100000000000ARTPCQ

218

17.5800

 XLON

26-May-22

13:32:58

 0XL2100000000000ARTPCT

219

17.5800

 XLON

26-May-22

13:32:58

 0XL2100000000000ARTPCU

200

17.6000

 XLON

26-May-22

13:33:48

 0XL2100000000000ARTPG4

200

17.6100

 XLON

26-May-22

13:34:42

 0XL2100000000000ARTPIL

218

17.6100

 XLON

26-May-22

13:34:42

 0XL2100000000000ARTPIM

219

17.6100

 XLON

26-May-22

13:34:42

 0XL2100000000000ARTPIN

200

17.6100

 XLON

26-May-22

13:34:51

 0XL2100000000000ARTPJ9

1501

17.6150

 XLON

26-May-22

13:35:32

 0XL2A00000000000ARTSSP

200

17.6200

 XLON

26-May-22

13:35:32

 0XL2100000000000ARTPM9

218

17.6200

 XLON

26-May-22

13:35:32

 0XL2100000000000ARTPMA

416

17.6150

 XLON

26-May-22

13:35:32

 0XL2A00000000000ARTSSQ

219

17.6200

 XLON

26-May-22

13:35:32

 0XL2100000000000ARTPMB

50

17.6200

 XLON

26-May-22

13:35:32

 0XL2100000000000ARTPMC

200

17.6200

 XLON

26-May-22

13:35:33

 0XL2100000000000ARTPMD

218

17.6200

 XLON

26-May-22

13:35:33

 0XL2100000000000ARTPME

219

17.6200

 XLON

26-May-22

13:35:33

 0XL2100000000000ARTPMF

265

17.6100

 XLON

26-May-22

13:35:47

 0XL2A00000000000ARTST9

270

17.6100

 XLON

26-May-22

13:35:47

 0XL2A00000000000ARTSTA

114

17.6100

 XLON

26-May-22

13:35:47

 0XL2A00000000000ARTSTB

1466

17.6150

 XLON

26-May-22

13:37:03

 0XL2100000000000ARTPRO

173

17.6150

 XLON

26-May-22

13:37:03

 0XL2100000000000ARTPRP

247

17.6150

 XLON

26-May-22

13:37:03

 0XL2A00000000000ARTT2R

346

17.6150

 XLON

26-May-22

13:37:03

 0XL2A00000000000ARTT2S

163

17.6050

 XLON

26-May-22

13:37:09

 0XL2100000000000ARTPSA

334

17.6050

 XLON

26-May-22

13:37:09

 0XL2A00000000000ARTT3E

237

17.6050

 XLON

26-May-22

13:37:09

 0XL2A00000000000ARTT3F

48

17.6050

 XLON

26-May-22

13:37:12

 0XL2100000000000ARTPSF

166

17.6050

 XLON

26-May-22

13:37:12

 0XL2100000000000ARTPSG

211

17.6000

 XLON

26-May-22

13:37:27

 0XL2100000000000ARTPTC

223

17.6000

 XLON

26-May-22

13:37:27

 0XL2A00000000000ARTT57

100

17.6100

 XLON

26-May-22

13:38:06

 0XL2A00000000000ARTT7B

230

17.6200

 XLON

26-May-22

13:38:42

 0XL2A00000000000ARTTA6

200

17.6200

 XLON

26-May-22

13:38:42

 0XL2A00000000000ARTTA7

218

17.6200

 XLON

26-May-22

13:38:42

 0XL2A00000000000ARTTA8

219

17.6200

 XLON

26-May-22

13:38:42

 0XL2A00000000000ARTTA9

222

17.6150

 XLON

26-May-22

13:38:46

 0XL2A00000000000ARTTAM

162

17.6150

 XLON

26-May-22

13:38:46

 0XL2100000000000ARTQ1J

187

17.6150

 XLON

26-May-22

13:38:46

 0XL2A00000000000ARTTAN

254

17.6150

 XLON

26-May-22

13:39:16

 0XL2100000000000ARTQ3D

187

17.6100

 XLON

26-May-22

13:39:16

 0XL2100000000000ARTQ3E

229

17.6100

 XLON

26-May-22

13:39:16

 0XL2A00000000000ARTTDH

367

17.6100

 XLON

26-May-22

13:39:16

 0XL2A00000000000ARTTDI

52

17.6050

 XLON

26-May-22

13:39:18

 0XL2100000000000ARTQ3L

236

17.6050

 XLON

26-May-22

13:39:18

 0XL2A00000000000ARTTDM

218

17.6050

 XLON

26-May-22

13:39:18

 0XL2100000000000ARTQ3M

132

17.6000

 XLON

26-May-22

13:39:21

 0XL2100000000000ARTQ42

45

17.6000

 XLON

26-May-22

13:39:21

 0XL2100000000000ARTQ43

263

17.6000

 XLON

26-May-22

13:39:21

 0XL2A00000000000ARTTDU

173

17.5950

 XLON

26-May-22

13:39:26

 0XL2A00000000000ARTTE9

333

17.5950

 XLON

26-May-22

13:39:26

 0XL2100000000000ARTQ4A

251

17.5950

 XLON

26-May-22

13:39:26

 0XL2A00000000000ARTTEA

238

17.5900

 XLON

26-May-22

13:39:31

 0XL2100000000000ARTQ4N

150

17.5900

 XLON

26-May-22

13:39:31

 0XL2A00000000000ARTTEG

166

17.5900

 XLON

26-May-22

13:39:42

 0XL2100000000000ARTQ54

105

17.5900

 XLON

26-May-22

13:39:42

 0XL2A00000000000ARTTF0

33

17.5850

 XLON

26-May-22

13:39:42

 0XL2A00000000000ARTTF1

225

17.5900

 XLON

26-May-22

13:39:55

 0XL2100000000000ARTQ5M

27

17.5850

 XLON

26-May-22

13:40:01

 0XL2A00000000000ARTTG7

147

17.5850

 XLON

26-May-22

13:40:01

 0XL2A00000000000ARTTG8

44

17.5900

 XLON

26-May-22

13:41:09

 0XL2A00000000000ARTTK8

39

17.5900

 XLON

26-May-22

13:41:09

 0XL2A00000000000ARTTK9

207

17.5900

 XLON

26-May-22

13:41:20

 0XL2100000000000ARTQA4

265

17.5900

 XLON

26-May-22

13:41:20

 0XL2A00000000000ARTTKL

31

17.5900

 XLON

26-May-22

13:41:20

 0XL2A00000000000ARTTKM

266

17.6000

 XLON

26-May-22

13:41:51

 0XL2100000000000ARTQB2

27

17.5950

 XLON

26-May-22

13:41:51

 0XL2100000000000ARTQB4

100

17.6000

 XLON

26-May-22

13:41:51

 0XL2A00000000000ARTTM8

125

17.5950

 XLON

26-May-22

13:41:51

 0XL2100000000000ARTQB5

428

17.6000

 XLON

26-May-22

13:41:51

 0XL2A00000000000ARTTM9

75

17.5950

 XLON

26-May-22

13:41:51

 0XL2A00000000000ARTTMB

104

17.5950

 XLON

26-May-22

13:41:51

 0XL2A00000000000ARTTMC

45

17.5950

 XLON

26-May-22

13:42:40

 0XL2100000000000ARTQD1

198

17.5950

 XLON

26-May-22

13:42:40

 0XL2100000000000ARTQD2

148

17.6000

 XLON

26-May-22

13:42:40

 0XL2A00000000000ARTTOR

101

17.6000

 XLON

26-May-22

13:42:40

 0XL2A00000000000ARTTOS

200

17.6200

 XLON

26-May-22

13:43:46

 0XL2A00000000000ARTTTC

218

17.6200

 XLON

26-May-22

13:43:46

 0XL2A00000000000ARTTTD

219

17.6200

 XLON

26-May-22

13:43:46

 0XL2A00000000000ARTTTE

476

17.6200

 XLON

26-May-22

13:44:09

 0XL2100000000000ARTQHV

204

17.6150

 XLON

26-May-22

13:44:09

 0XL2A00000000000ARTTUA

163

17.6150

 XLON

26-May-22

13:44:09

 0XL2100000000000ARTQI0

724

17.6150

 XLON

26-May-22

13:44:09

 0XL2A00000000000ARTTUB

165

17.6100

 XLON

26-May-22

13:44:35

 0XL2A00000000000ARTTVH

25

17.6100

 XLON

26-May-22

13:44:35

 0XL2A00000000000ARTTVI

78

17.6100

 XLON

26-May-22

13:44:35

 0XL2A00000000000ARTTVJ

608

17.6050

 XLON

26-May-22

13:45:16

 0XL2100000000000ARTQKH

104

17.6050

 XLON

26-May-22

13:45:16

 0XL2A00000000000ARTU1R

262

17.6050

 XLON

26-May-22

13:45:16

 0XL2A00000000000ARTU1S

34

17.6000

 XLON

26-May-22

13:45:23

 0XL2A00000000000ARTU2A

243

17.6000

 XLON

26-May-22

13:45:23

 0XL2A00000000000ARTU2B

37

17.5950

 XLON

26-May-22

13:45:33

 0XL2100000000000ARTQLJ

257

17.5950

 XLON

26-May-22

13:45:33

 0XL2100000000000ARTQLK

102

17.5950

 XLON

26-May-22

13:45:33

 0XL2A00000000000ARTU2R

1597

17.6350

 XLON

26-May-22

13:48:18

 0XL2A00000000000ARTUB8

64

17.6350

 XLON

26-May-22

13:48:18

 0XL2A00000000000ARTUB9

1244

17.6350

 XLON

26-May-22

13:48:18

 0XL2100000000000ARTQT0

180

17.6300

 XLON

26-May-22

13:48:18

 0XL2100000000000ARTQT2

44

17.6300

 XLON

26-May-22

13:48:18

 0XL2100000000000ARTQT3

61

17.6300

 XLON

26-May-22

13:48:18

 0XL2A00000000000ARTUBB

12

17.6300

 XLON

26-May-22

13:48:18

 0XL2A00000000000ARTUBC

143

17.6300

 XLON

26-May-22

13:48:18

 0XL2A00000000000ARTUBD

187

17.6300

 XLON

26-May-22

13:48:49

 0XL2A00000000000ARTUD0

70

17.6250

 XLON

26-May-22

13:49:23

 0XL2A00000000000ARTUFS

194

17.6250

 XLON

26-May-22

13:49:23

 0XL2A00000000000ARTUFT

288

17.6250

 XLON

26-May-22

13:49:23

 0XL2100000000000ARTR0P

366

17.6200

 XLON

26-May-22

13:49:25

 0XL2100000000000ARTR16

179

17.6200

 XLON

26-May-22

13:49:25

 0XL2A00000000000ARTUGC

9

17.6200

 XLON

26-May-22

13:49:56

 0XL2100000000000ARTR2N

167

17.6200

 XLON

26-May-22

13:49:56

 0XL2A00000000000ARTUIU

143

17.6150

 XLON

26-May-22

13:49:57

 0XL2100000000000ARTR2O

284

17.6150

 XLON

26-May-22

13:49:57

 0XL2A00000000000ARTUIV

179

17.6100

 XLON

26-May-22

13:49:57

 0XL2A00000000000ARTUJ0

253

17.6100

 XLON

26-May-22

13:49:57

 0XL2100000000000ARTR2Q

8

17.6100

 XLON

26-May-22

13:49:57

 0XL2A00000000000ARTUJ2

192

17.6100

 XLON

26-May-22

13:49:57

 0XL2A00000000000ARTUJ3

175

17.6100

 XLON

26-May-22

13:50:45

 0XL2100000000000ARTR4J

149

17.6100

 XLON

26-May-22

13:50:45

 0XL2A00000000000ARTULJ

161

17.6100

 XLON

26-May-22

13:50:45

 0XL2A00000000000ARTULK

243

17.6050

 XLON

26-May-22

13:50:46

 0XL2100000000000ARTR4N

215

17.6050

 XLON

26-May-22

13:50:46

 0XL2A00000000000ARTULR

34

17.6250

 XLON

26-May-22

13:53:24

 0XL2A00000000000ARTUVE

408

17.6250

 XLON

26-May-22

13:53:24

 0XL2A00000000000ARTUVF

135

17.6250

 XLON

26-May-22

13:53:24

 0XL2A00000000000ARTUVG

200

17.6250

 XLON

26-May-22

13:53:24

 0XL2A00000000000ARTUVH

280

17.6250

 XLON

26-May-22

13:53:24

 0XL2A00000000000ARTUVI

7

17.6250

 XLON

26-May-22

13:53:24

 0XL2A00000000000ARTUVJ

200

17.6250

 XLON

26-May-22

13:53:25

 0XL2100000000000ARTRDC

169

17.6250

 XLON

26-May-22

13:53:25

 0XL2100000000000ARTRDD

218

17.6250

 XLON

26-May-22

13:53:25

 0XL2100000000000ARTRDE

218

17.6300

 XLON

26-May-22

13:53:57

 0XL2100000000000ARTREG

219

17.6300

 XLON

26-May-22

13:53:57

 0XL2100000000000ARTREH

158

17.6300

 XLON

26-May-22

13:53:57

 0XL2100000000000ARTREI

434

17.6300

 XLON

26-May-22

13:54:44

 0XL2A00000000000ARTV3V

299

17.6400

 XLON

26-May-22

13:55:37

 0XL2A00000000000ARTV6T

448

17.6400

 XLON

26-May-22

13:55:37

 0XL2A00000000000ARTV6U

170

17.6400

 XLON

26-May-22

13:55:41

 0XL2100000000000ARTRJ2

218

17.6400

 XLON

26-May-22

13:55:41

 0XL2100000000000ARTRJ3

219

17.6400

 XLON

26-May-22

13:55:41

 0XL2100000000000ARTRJ4

68

17.6400

 XLON

26-May-22

13:55:41

 0XL2100000000000ARTRJ5

311

17.6400

 XLON

26-May-22

13:56:33

 0XL2100000000000ARTRM5

195

17.6400

 XLON

26-May-22

13:56:33

 0XL2A00000000000ARTVAE

348

17.6400

 XLON

26-May-22

13:56:33

 0XL2A00000000000ARTVAF

193

17.6400

 XLON

26-May-22

13:57:28

 0XL2A00000000000ARTVC8

200

17.6400

 XLON

26-May-22

13:57:28

 0XL2A00000000000ARTVC9

197

17.6500

 XLON

26-May-22

13:59:06

 0XL2A00000000000ARTVGS

162

17.6550

 XLON

26-May-22

13:59:11

 0XL2A00000000000ARTVH2

200

17.6550

 XLON

26-May-22

13:59:12

 0XL2100000000000ARTRRR

200

17.6550

 XLON

26-May-22

13:59:16

 0XL2A00000000000ARTVH5

99

17.6550

 XLON

26-May-22

13:59:16

 0XL2A00000000000ARTVH6

60

17.6600

 XLON

26-May-22

13:59:57

 0XL2100000000000ARTRTA

200

17.6600

 XLON

26-May-22

14:00:01

 0XL2A00000000000ARTVK1

200

17.6600

 XLON

26-May-22

14:00:01

 0XL2100000000000ARTRTJ

200

17.6600

 XLON

26-May-22

14:00:01

 0XL2100000000000ARTRTK

101

17.6600

 XLON

26-May-22

14:00:01

 0XL2100000000000ARTRTL

200

17.6600

 XLON

26-May-22

14:00:01

 0XL2100000000000ARTRTM

195

17.6600

 XLON

26-May-22

14:00:01

 0XL2100000000000ARTRTN

399

17.6600

 XLON

26-May-22

14:00:02

 0XL2A00000000000ARTVK6

1391

17.6650

 XLON

26-May-22

14:00:52

 0XL2100000000000ARTS04

302

17.6650

 XLON

26-May-22

14:00:52

 0XL2A00000000000ARTVN2

284

17.6650

 XLON

26-May-22

14:00:52

 0XL2A00000000000ARTVN3

366

17.6600

 XLON

26-May-22

14:01:36

 0XL2A00000000000ARTVP6

214

17.6600

 XLON

26-May-22

14:01:36

 0XL2100000000000ARTS26

247

17.6600

 XLON

26-May-22

14:01:36

 0XL2100000000000ARTS2D

227

17.6600

 XLON

26-May-22

14:01:43

 0XL2100000000000ARTS2Q

101

17.6550

 XLON

26-May-22

14:01:44

 0XL2A00000000000ARTVPU

215

17.6550

 XLON

26-May-22

14:01:44

 0XL2100000000000ARTS2V

102

17.6650

 XLON

26-May-22

14:02:12

 0XL2A00000000000ARTVR6

125

17.6700

 XLON

26-May-22

14:02:14

 0XL2A00000000000ARTVRA

165

17.6700

 XLON

26-May-22

14:02:14

 0XL2A00000000000ARTVRB

179

17.6700

 XLON

26-May-22

14:02:14

 0XL2A00000000000ARTVRC

348

17.6650

 XLON

26-May-22

14:02:15

 0XL2A00000000000ARTVRG

183

17.6700

 XLON

26-May-22

14:02:17

 0XL2A00000000000ARTVRS

482

17.6700

 XLON

26-May-22

14:02:17

 0XL2A00000000000ARTVRT

266

17.6650

 XLON

26-May-22

14:03:35

 0XL2100000000000ARTS9D

112

17.6650

 XLON

26-May-22

14:03:35

 0XL2A00000000000ARU00S

318

17.6650

 XLON

26-May-22

14:03:35

 0XL2A00000000000ARU00T

344

17.6600

 XLON

26-May-22

14:03:35

 0XL2A00000000000ARU00U

316

17.6550

 XLON

26-May-22

14:03:36

 0XL2100000000000ARTS9G

127

17.6550

 XLON

26-May-22

14:03:36

 0XL2A00000000000ARU011

270

17.6650

 XLON

26-May-22

14:04:06

 0XL2100000000000ARTSBG

337

17.6650

 XLON

26-May-22

14:04:06

 0XL2A00000000000ARU038

116

17.6650

 XLON

26-May-22

14:04:06

 0XL2A00000000000ARU039

233

17.6600

 XLON

26-May-22

14:04:08

 0XL2100000000000ARTSBU

143

17.6600

 XLON

26-May-22

14:04:08

 0XL2A00000000000ARU03O

233

17.6650

 XLON

26-May-22

14:05:08

 0XL2100000000000ARTSEO

151

17.6700

 XLON

26-May-22

14:05:34

 0XL2A00000000000ARU07I

169

17.6700

 XLON

26-May-22

14:05:34

 0XL2A00000000000ARU07J

200

17.6700

 XLON

26-May-22

14:05:34

 0XL2A00000000000ARU07K

147

17.6800

 XLON

26-May-22

14:06:38

 0XL2100000000000ARTSIS

4

17.6800

 XLON

26-May-22

14:06:38

 0XL2100000000000ARTSIT

219

17.6800

 XLON

26-May-22

14:06:38

 0XL2100000000000ARTSIU

100

17.6800

 XLON

26-May-22

14:06:38

 0XL2100000000000ARTSJ0

218

17.6800

 XLON

26-May-22

14:06:38

 0XL2100000000000ARTSIV

182

17.6800

 XLON

26-May-22

14:06:39

 0XL2A00000000000ARU0BP

78

17.6800

 XLON

26-May-22

14:07:26

 0XL2A00000000000ARU0EE

59

17.6800

 XLON

26-May-22

14:07:26

 0XL2100000000000ARTSKU

24

17.6800

 XLON

26-May-22

14:07:26

 0XL2100000000000ARTSKV

141

17.6800

 XLON

26-May-22

14:07:26

 0XL2100000000000ARTSL0

221

17.6800

 XLON

26-May-22

14:07:26

 0XL2A00000000000ARU0EG

200

17.6800

 XLON

26-May-22

14:07:28

 0XL2A00000000000ARU0EJ

147

17.6800

 XLON

26-May-22

14:07:28

 0XL2A00000000000ARU0EL

274

17.6800

 XLON

26-May-22

14:07:28

 0XL2A00000000000ARU0EK

193

17.6800

 XLON

26-May-22

14:07:55

 0XL2A00000000000ARU0GM

28

17.6800

 XLON

26-May-22

14:07:55

 0XL2A00000000000ARU0GN

76

17.6850

 XLON

26-May-22

14:07:56

 0XL2100000000000ARTSMV

155

17.6850

 XLON

26-May-22

14:07:56

 0XL2100000000000ARTSN0

264

17.6850

 XLON

26-May-22

14:07:56

 0XL2100000000000ARTSN1

169

17.6850

 XLON

26-May-22

14:07:56

 0XL2100000000000ARTSN2

218

17.6850

 XLON

26-May-22

14:07:58

 0XL2A00000000000ARU0H1

75

17.6850

 XLON

26-May-22

14:07:58

 0XL2A00000000000ARU0H0

219

17.6850

 XLON

26-May-22

14:07:58

 0XL2A00000000000ARU0H2

283

17.6850

 XLON

26-May-22

14:08:16

 0XL2A00000000000ARU0I0

61

17.6850

 XLON

26-May-22

14:08:52

 0XL2A00000000000ARU0JT

280

17.6850

 XLON

26-May-22

14:08:52

 0XL2A00000000000ARU0JU

249

17.6850

 XLON

26-May-22

14:09:03

 0XL2100000000000ARTSPL

171

17.6850

 XLON

26-May-22

14:09:04

 0XL2A00000000000ARU0KD

77

17.6850

 XLON

26-May-22

14:09:04

 0XL2A00000000000ARU0KE

83

17.6850

 XLON

26-May-22

14:09:05

 0XL2A00000000000ARU0KF

277

17.6850

 XLON

26-May-22

14:09:13

 0XL2A00000000000ARU0KU

311

17.6850

 XLON

26-May-22

14:09:13

 0XL2100000000000ARTSQ7

170

17.6800

 XLON

26-May-22

14:09:15

 0XL2A00000000000ARU0L5

83

17.6750

 XLON

26-May-22

14:09:33

 0XL2100000000000ARTSR9

11

17.6750

 XLON

26-May-22

14:09:33

 0XL2100000000000ARTSRA

451

17.6750

 XLON

26-May-22

14:09:33

 0XL2100000000000ARTSRB

473

17.6750

 XLON

26-May-22

14:09:33

 0XL2A00000000000ARU0LV

186

17.6800

 XLON

26-May-22

14:10:13

 0XL2100000000000ARTSSL

166

17.6800

 XLON

26-May-22

14:10:13

 0XL2A00000000000ARU0ON

16

17.6800

 XLON

26-May-22

14:10:13

 0XL2A00000000000ARU0OO

260

17.6800

 XLON

26-May-22

14:10:13

 0XL2A00000000000ARU0OP

238

17.6800

 XLON

26-May-22

14:10:22

 0XL2100000000000ARTSTG

280

17.7000

 XLON

26-May-22

14:12:58

 0XL2A00000000000ARU13V

413

17.7000

 XLON

26-May-22

14:12:58

 0XL2100000000000ARTT6I

273

17.7000

 XLON

26-May-22

14:12:58

 0XL2A00000000000ARU140

260

17.7050

 XLON

26-May-22

14:12:58

 0XL2100000000000ARTT6K

218

17.7050

 XLON

26-May-22

14:12:58

 0XL2100000000000ARTT6L

200

17.7050

 XLON

26-May-22

14:12:58

 0XL2100000000000ARTT6M

36

17.7050

 XLON

26-May-22

14:12:58

 0XL2100000000000ARTT6N

200

17.7050

 XLON

26-May-22

14:12:58

 0XL2A00000000000ARU142

646

17.7150

 XLON

26-May-22

14:14:12

 0XL2100000000000ARTTAT

431

17.7150

 XLON

26-May-22

14:14:13

 0XL2A00000000000ARU184

82

17.7150

 XLON

26-May-22

14:14:31

 0XL2100000000000ARTTBT

277

17.7150

 XLON

26-May-22

14:14:31

 0XL2100000000000ARTTBU

61

17.7100

 XLON

26-May-22

14:14:31

 0XL2A00000000000ARU19B

204

17.7100

 XLON

26-May-22

14:14:31

 0XL2A00000000000ARU19C

1618

17.7100

 XLON

26-May-22

14:14:31

 0XL2A00000000000ARU19D

260

17.7100

 XLON

26-May-22

14:14:33

 0XL2A00000000000ARU19H

420

17.7300

 XLON

26-May-22

14:16:15

 0XL2100000000000ARTTHJ

200

17.7300

 XLON

26-May-22

14:16:15

 0XL2100000000000ARTTHK

200

17.7400

 XLON

26-May-22

14:17:13

 0XL2A00000000000ARU1JD

219

17.7400

 XLON

26-May-22

14:17:13

 0XL2A00000000000ARU1JE

218

17.7400

 XLON

26-May-22

14:17:13

 0XL2A00000000000ARU1JF

58

17.7400

 XLON

26-May-22

14:17:17

 0XL2100000000000ARTTK1

219

17.7400

 XLON

26-May-22

14:17:17

 0XL2100000000000ARTTK2

125

17.7350

 XLON

26-May-22

14:17:33

 0XL2A00000000000ARU1KK

118

17.7350

 XLON

26-May-22

14:17:33

 0XL2A00000000000ARU1KL

724

17.7350

 XLON

26-May-22

14:17:33

 0XL2A00000000000ARU1KM

218

17.7400

 XLON

26-May-22

14:17:34

 0XL2100000000000ARTTL4

169

17.7400

 XLON

26-May-22

14:17:34

 0XL2100000000000ARTTL5

100

17.7400

 XLON

26-May-22

14:17:34

 0XL2100000000000ARTTL6

32

17.7400

 XLON

26-May-22

14:17:34

 0XL2100000000000ARTTL7

342

17.7400

 XLON

26-May-22

14:19:11

 0XL2100000000000ARTTPL

322

17.7450

 XLON

26-May-22

14:19:11

 0XL2A00000000000ARU1PH

202

17.7400

 XLON

26-May-22

14:19:11

 0XL2100000000000ARTTPN

69

17.7450

 XLON

26-May-22

14:19:11

 0XL2A00000000000ARU1PI

352

17.7450

 XLON

26-May-22

14:19:11

 0XL2A00000000000ARU1PJ

1

17.7450

 XLON

26-May-22

14:19:11

 0XL2A00000000000ARU1PK

336

17.7450

 XLON

26-May-22

14:19:46

 0XL2100000000000ARTTR4

298

17.7450

 XLON

26-May-22

14:19:46

 0XL2A00000000000ARU1R0

109

17.7450

 XLON

26-May-22

14:19:46

 0XL2A00000000000ARU1R1

200

17.7500

 XLON

26-May-22

14:20:33

 0XL2100000000000ARTTT6

218

17.7500

 XLON

26-May-22

14:20:33

 0XL2100000000000ARTTT7

174

17.7500

 XLON

26-May-22

14:20:33

 0XL2100000000000ARTTT8

8

17.7500

 XLON

26-May-22

14:21:01

 0XL2A00000000000ARU1U9

71

17.7500

 XLON

26-May-22

14:21:01

 0XL2A00000000000ARU1UA

81

17.7600

 XLON

26-May-22

14:21:51

 0XL2A00000000000ARU20T

474

17.7550

 XLON

26-May-22

14:22:03

 0XL2100000000000ARTU0N

155

17.7550

 XLON

26-May-22

14:22:03

 0XL2A00000000000ARU21N

235

17.7550

 XLON

26-May-22

14:22:03

 0XL2A00000000000ARU21O

150

17.7550

 XLON

26-May-22

14:22:03

 0XL2A00000000000ARU21P

39

17.7550

 XLON

26-May-22

14:22:03

 0XL2A00000000000ARU21Q

1355

17.7550

 XLON

26-May-22

14:22:03

 0XL2A00000000000ARU21R

218

17.7600

 XLON

26-May-22

14:22:03

 0XL2A00000000000ARU21S

219

17.7600

 XLON

26-May-22

14:22:03

 0XL2A00000000000ARU21T

200

17.7600

 XLON

26-May-22

14:22:03

 0XL2A00000000000ARU21U

34

17.7600

 XLON

26-May-22

14:22:03

 0XL2A00000000000ARU21V

1

17.7650

 XLON

26-May-22

14:22:56

 0XL2100000000000ARTU38

1

17.7650

 XLON

26-May-22

14:22:56

 0XL2100000000000ARTU37

8

17.7650

 XLON

26-May-22

14:22:56

 0XL2100000000000ARTU39

352

17.7600

 XLON

26-May-22

14:23:18

 0XL2100000000000ARTU4B

1058

17.7600

 XLON

26-May-22

14:23:18

 0XL2100000000000ARTU4C

262

17.7600

 XLON

26-May-22

14:23:18

 0XL2A00000000000ARU25K

273

17.7600

 XLON

26-May-22

14:23:26

 0XL2A00000000000ARU262

151

17.7600

 XLON

26-May-22

14:23:26

 0XL2100000000000ARTU4R

199

17.7600

 XLON

26-May-22

14:23:27

 0XL2A00000000000ARU264

137

17.7600

 XLON

26-May-22

14:24:22

 0XL2A00000000000ARU298

146

17.7600

 XLON

26-May-22

14:24:22

 0XL2100000000000ARTU9B

309

17.7600

 XLON

26-May-22

14:24:22

 0XL2A00000000000ARU299

194

17.7600

 XLON

26-May-22

14:25:17

 0XL2A00000000000ARU2C0

173

17.7550

 XLON

26-May-22

14:25:17

 0XL2A00000000000ARU2C2

16

17.7550

 XLON

26-May-22

14:25:17

 0XL2A00000000000ARU2C3

254

17.7600

 XLON

26-May-22

14:25:17

 0XL2100000000000ARTUCA

164

17.7550

 XLON

26-May-22

14:25:17

 0XL2A00000000000ARU2C4

171

17.7550

 XLON

26-May-22

14:25:17

 0XL2100000000000ARTUCB

27

17.7500

 XLON

26-May-22

14:25:17

 0XL2A00000000000ARU2C5

268

17.7500

 XLON

26-May-22

14:25:17

 0XL2A00000000000ARU2C6

165

17.7500

 XLON

26-May-22

14:25:17

 0XL2100000000000ARTUCC

15

17.7450

 XLON

26-May-22

14:25:17

 0XL2A00000000000ARU2C9

147

17.7450

 XLON

26-May-22

14:25:17

 0XL2A00000000000ARU2CA

174

17.7400

 XLON

26-May-22

14:25:17

 0XL2100000000000ARTUCF

246

17.7350

 XLON

26-May-22

14:25:22

 0XL2A00000000000ARU2CK

35

17.7300

 XLON

26-May-22

14:25:23

 0XL2100000000000ARTUCT

209

17.7300

 XLON

26-May-22

14:25:24

 0XL2100000000000ARTUCU

209

17.7250

 XLON

26-May-22

14:25:24

 0XL2A00000000000ARU2CO

113

17.7250

 XLON

26-May-22

14:26:19

 0XL2A00000000000ARU2FI

144

17.7200

 XLON

26-May-22

14:26:29

 0XL2100000000000ARTUGB

143

17.7200

 XLON

26-May-22

14:26:29

 0XL2A00000000000ARU2G3

79

17.7200

 XLON

26-May-22

14:26:29

 0XL2A00000000000ARU2G4

97

17.7200

 XLON

26-May-22

14:26:29

 0XL2A00000000000ARU2G5

147

17.7150

 XLON

26-May-22

14:26:31

 0XL2100000000000ARTUGD

150

17.7150

 XLON

26-May-22

14:26:31

 0XL2A00000000000ARU2G6

166

17.7300

 XLON

26-May-22

14:29:05

 0XL2100000000000ARTUNJ

189

17.7300

 XLON

26-May-22

14:29:05

 0XL2100000000000ARTUNK

195

17.7300

 XLON

26-May-22

14:29:05

 0XL2100000000000ARTUNL

48

17.7300

 XLON

26-May-22

14:29:05

 0XL2100000000000ARTUNM

328

17.7250

 XLON

26-May-22

14:29:05

 0XL2A00000000000ARU2NN

180

17.7250

 XLON

26-May-22

14:29:05

 0XL2A00000000000ARU2NO

413

17.7250

 XLON

26-May-22

14:29:05

 0XL2100000000000ARTUNN

350

17.7550

 XLON

26-May-22

14:31:53

 0XL2A00000000000ARU31H

23

17.7550

 XLON

26-May-22

14:31:54

 0XL2A00000000000ARU31I

1525

17.7550

 XLON

26-May-22

14:31:57

 0XL2100000000000ARTUVJ

500

17.7550

 XLON

26-May-22

14:31:57

 0XL2A00000000000ARU31T

274

17.7550

 XLON

26-May-22

14:31:57

 0XL2A00000000000ARU31U

272

17.7550

 XLON

26-May-22

14:31:57

 0XL2A00000000000ARU31V

198

17.7550

 XLON

26-May-22

14:32:00

 0XL2A00000000000ARU325

200

17.7550

 XLON

26-May-22

14:32:00

 0XL2A00000000000ARU326

318

17.7500

 XLON

26-May-22

14:32:03

 0XL2100000000000ARTUVQ

208

17.7500

 XLON

26-May-22

14:32:03

 0XL2A00000000000ARU32A

92

17.7500

 XLON

26-May-22

14:32:03

 0XL2A00000000000ARU32B

432

17.7500

 XLON

26-May-22

14:32:03

 0XL2A00000000000ARU32C

276

17.7450

 XLON

26-May-22

14:32:05

 0XL2A00000000000ARU32J

232

17.7400

 XLON

26-May-22

14:32:08

 0XL2A00000000000ARU32S

7

17.7400

 XLON

26-May-22

14:32:08

 0XL2A00000000000ARU32T

379

17.7400

 XLON

26-May-22

14:32:08

 0XL2A00000000000ARU32U

116

17.7400

 XLON

26-May-22

14:32:08

 0XL2100000000000ARTV0E

225

17.7400

 XLON

26-May-22

14:32:08

 0XL2100000000000ARTV0F

293

17.7450

 XLON

26-May-22

14:33:04

 0XL2100000000000ARTV3N

230

17.7450

 XLON

26-May-22

14:33:04

 0XL2A00000000000ARU35M

90

17.7450

 XLON

26-May-22

14:33:04

 0XL2A00000000000ARU35N

69

17.7450

 XLON

26-May-22

14:33:04

 0XL2A00000000000ARU35O

127

17.7400

 XLON

26-May-22

14:33:24

 0XL2A00000000000ARU36N

271

17.7400

 XLON

26-May-22

14:33:28

 0XL2100000000000ARTV4Q

91

17.7400

 XLON

26-May-22

14:33:28

 0XL2A00000000000ARU36Q

212

17.7350

 XLON

26-May-22

14:33:54

 0XL2100000000000ARTV64

160

17.7350

 XLON

26-May-22

14:33:54

 0XL2A00000000000ARU37S

223

17.7350

 XLON

26-May-22

14:33:54

 0XL2A00000000000ARU37T

229

17.7300

 XLON

26-May-22

14:33:55

 0XL2A00000000000ARU380

241

17.7250

 XLON

26-May-22

14:34:06

 0XL2100000000000ARTV6R

151

17.7250

 XLON

26-May-22

14:34:06

 0XL2A00000000000ARU38J

146

17.7200

 XLON

26-May-22

14:34:07

 0XL2A00000000000ARU38K

256

17.7400

 XLON

26-May-22

14:35:29

 0XL2100000000000ARTVBH

213

17.7400

 XLON

26-May-22

14:35:29

 0XL2A00000000000ARU3D7

181

17.7400

 XLON

26-May-22

14:35:29

 0XL2A00000000000ARU3D8

403

17.7450

 XLON

26-May-22

14:36:24

 0XL2100000000000ARTVFD

208

17.7450

 XLON

26-May-22

14:36:24

 0XL2A00000000000ARU3G9

257

17.7350

 XLON

26-May-22

14:36:24

 0XL2100000000000ARTVFF

104

17.7400

 XLON

26-May-22

14:36:24

 0XL2A00000000000ARU3GC

13

17.7450

 XLON

26-May-22

14:39:00

 0XL2A00000000000ARU3NK

310

17.7450

 XLON

26-May-22

14:39:00

 0XL2A00000000000ARU3NL

1455

17.7450

 XLON

26-May-22

14:39:00

 0XL2100000000000ARTVO6

233

17.7550

 XLON

26-May-22

14:39:03

 0XL2A00000000000ARU3NO

200

17.7700

 XLON

26-May-22

14:39:34

 0XL2A00000000000ARU3PM

274

17.7700

 XLON

26-May-22

14:39:34

 0XL2A00000000000ARU3PN

272

17.7700

 XLON

26-May-22

14:39:34

 0XL2A00000000000ARU3PO

1419

17.7700

 XLON

26-May-22

14:39:56

 0XL2A00000000000ARU3QQ

138

17.7700

 XLON

26-May-22

14:39:56

 0XL2100000000000ARTVQV

14

17.7650

 XLON

26-May-22

14:39:56

 0XL2A00000000000ARU3QR

135

17.7650

 XLON

26-May-22

14:39:56

 0XL2A00000000000ARU3QT

146

17.7700

 XLON

26-May-22

14:40:24

 0XL2A00000000000ARU3TP

141

17.7650

 XLON

26-May-22

14:40:36

 0XL2A00000000000ARU3UL

162

17.7650

 XLON

26-May-22

14:40:36

 0XL2A00000000000ARU3UM

149

17.7600

 XLON

26-May-22

14:40:43

 0XL2100000000000ARTVUH

145

17.7600

 XLON

26-May-22

14:40:43

 0XL2A00000000000ARU3UV

235

17.7650

 XLON

26-May-22

14:41:12

 0XL2100000000000ARU004

101

17.7650

 XLON

26-May-22

14:41:12

 0XL2A00000000000ARU409

169

17.7650

 XLON

26-May-22

14:41:12

 0XL2A00000000000ARU40A

149

17.7700

 XLON

26-May-22

14:42:11

 0XL2A00000000000ARU434

247

17.7650

 XLON

26-May-22

14:42:13

 0XL2100000000000ARU02T

17

17.7650

 XLON

26-May-22

14:42:13

 0XL2A00000000000ARU437

128

17.7650

 XLON

26-May-22

14:42:13

 0XL2A00000000000ARU438

184

17.7650

 XLON

26-May-22

14:43:27

 0XL2100000000000ARU065

298

17.7600

 XLON

26-May-22

14:43:28

 0XL2100000000000ARU068

138

17.7550

 XLON

26-May-22

14:43:28

 0XL2100000000000ARU069

172

17.7500

 XLON

26-May-22

14:43:28

 0XL2100000000000ARU06A

137

17.7600

 XLON

26-May-22

14:43:28

 0XL2A00000000000ARU46N

137

17.7600

 XLON

26-May-22

14:43:28

 0XL2A00000000000ARU46O

301

17.7550

 XLON

26-May-22

14:43:28

 0XL2A00000000000ARU46P

155

17.7500

 XLON

26-May-22

14:43:28

 0XL2A00000000000ARU46Q

203

17.7500

 XLON

26-May-22

14:43:28

 0XL2A00000000000ARU46S

153

17.7450

 XLON

26-May-22

14:43:40

 0XL2100000000000ARU070

238

17.7450

 XLON

26-May-22

14:43:40

 0XL2A00000000000ARU47F

177

17.7400

 XLON

26-May-22

14:43:42

 0XL2100000000000ARU07E

209

17.7400

 XLON

26-May-22

14:43:42

 0XL2A00000000000ARU47P

126

17.7400

 XLON

26-May-22

14:44:19

 0XL2A00000000000ARU49G

219

17.7600

 XLON

26-May-22

14:45:12

 0XL2A00000000000ARU4C7

169

17.7600

 XLON

26-May-22

14:45:12

 0XL2A00000000000ARU4C8

408

17.7600

 XLON

26-May-22

14:45:12

 0XL2100000000000ARU0BI

131

17.7600

 XLON

26-May-22

14:45:12

 0XL2A00000000000ARU4C9

343

17.7500

 XLON

26-May-22

14:45:59

 0XL2100000000000ARU0E2

102

17.7500

 XLON

26-May-22

14:45:59

 0XL2A00000000000ARU4EK

414

17.7500

 XLON

26-May-22

14:45:59

 0XL2A00000000000ARU4EL

272

17.7600

 XLON

26-May-22

14:48:01

 0XL2100000000000ARU0JE

200

17.7600

 XLON

26-May-22

14:48:01

 0XL2100000000000ARU0JF

274

17.7600

 XLON

26-May-22

14:48:01

 0XL2100000000000ARU0JG

288

17.7450

 XLON

26-May-22

14:48:44

 0XL2100000000000ARU0LQ

213

17.7500

 XLON

26-May-22

14:48:44

 0XL2A00000000000ARU4MV

590

17.7500

 XLON

26-May-22

14:48:44

 0XL2A00000000000ARU4N0

1038

17.7500

 XLON

26-May-22

14:48:44

 0XL2A00000000000ARU4N1

104

17.7450

 XLON

26-May-22

14:48:44

 0XL2A00000000000ARU4N2

272

17.7550

 XLON

26-May-22

14:48:44

 0XL2A00000000000ARU4N3

274

17.7550

 XLON

26-May-22

14:48:44

 0XL2A00000000000ARU4N4

200

17.7550

 XLON

26-May-22

14:48:44

 0XL2A00000000000ARU4N5

20

17.7550

 XLON

26-May-22

14:48:44

 0XL2A00000000000ARU4N6

128

17.7550

 XLON

26-May-22

14:49:24

 0XL2100000000000ARU0NL

183

17.7550

 XLON

26-May-22

14:49:24

 0XL2100000000000ARU0NM

288

17.7550

 XLON

26-May-22

14:49:24

 0XL2100000000000ARU0NN

257

17.7650

 XLON

26-May-22

14:50:20

 0XL2A00000000000ARU4SD

436

17.7650

 XLON

26-May-22

14:50:20

 0XL2100000000000ARU0QH

204

17.7600

 XLON

26-May-22

14:50:20

 0XL2A00000000000ARU4SF

231

17.7600

 XLON

26-May-22

14:50:20

 0XL2A00000000000ARU4SG

404

17.7550

 XLON

26-May-22

14:50:22

 0XL2100000000000ARU0QQ

244

17.7600

 XLON

26-May-22

14:50:42

 0XL2100000000000ARU0S2

245

17.7600

 XLON

26-May-22

14:50:42

 0XL2A00000000000ARU4TI

256

17.7600

 XLON

26-May-22

14:50:42

 0XL2A00000000000ARU4TJ

251

17.7600

 XLON

26-May-22

14:53:16

 0XL2A00000000000ARU54L

450

17.7600

 XLON

26-May-22

14:53:16

 0XL2100000000000ARU12P

46

17.7600

 XLON

26-May-22

14:53:16

 0XL2A00000000000ARU54M

341

17.7600

 XLON

26-May-22

14:53:16

 0XL2A00000000000ARU54N

43

17.7550

 XLON

26-May-22

14:53:16

 0XL2100000000000ARU12Q

59

17.7550

 XLON

26-May-22

14:53:16

 0XL2A00000000000ARU54P

122

17.7550

 XLON

26-May-22

14:53:16

 0XL2100000000000ARU12R

137

17.7550

 XLON

26-May-22

14:53:16

 0XL2A00000000000ARU54Q

179

17.7550

 XLON

26-May-22

14:53:16

 0XL2100000000000ARU12S

126

17.7500

 XLON

26-May-22

14:53:16

 0XL2A00000000000ARU54R

142

17.7500

 XLON

26-May-22

14:53:16

 0XL2A00000000000ARU54S

84

17.7500

 XLON

26-May-22

14:53:16

 0XL2A00000000000ARU54U

200

17.7550

 XLON

26-May-22

14:55:24

 0XL2100000000000ARU18A

247

17.7500

 XLON

26-May-22

14:55:32

 0XL2A00000000000ARU5C5

330

17.7500

 XLON

26-May-22

14:55:32

 0XL2100000000000ARU18N

39

17.7500

 XLON

26-May-22

14:55:32

 0XL2100000000000ARU18O

355

17.7500

 XLON

26-May-22

14:55:32

 0XL2100000000000ARU18P

157

17.7450

 XLON

26-May-22

14:55:35

 0XL2A00000000000ARU5C8

226

17.7450

 XLON

26-May-22

14:55:35

 0XL2A00000000000ARU5C9

481

17.7400

 XLON

26-May-22

14:55:36

 0XL2100000000000ARU18V

556

17.7400

 XLON

26-May-22

14:55:36

 0XL2A00000000000ARU5CB

189

17.7350

 XLON

26-May-22

14:56:07

 0XL2100000000000ARU1A9

279

17.7350

 XLON

26-May-22

14:56:07

 0XL2A00000000000ARU5DT

146

17.7350

 XLON

26-May-22

14:56:07

 0XL2A00000000000ARU5DU

287

17.7300

 XLON

26-May-22

14:57:51

 0XL2100000000000ARU1E8

178

17.7300

 XLON

26-May-22

14:57:51

 0XL2A00000000000ARU5JA

283

17.7300

 XLON

26-May-22

14:57:51

 0XL2A00000000000ARU5JB

231

17.7350

 XLON

26-May-22

14:59:00

 0XL2A00000000000ARU5M4

253

17.7350

 XLON

26-May-22

14:59:00

 0XL2A00000000000ARU5M5

211

17.7300

 XLON

26-May-22

14:59:00

 0XL2100000000000ARU1HF

245

17.7250

 XLON

26-May-22

14:59:04

 0XL2A00000000000ARU5MH

1

17.7250

 XLON

26-May-22

14:59:04

 0XL2A00000000000ARU5MI

36

17.7250

 XLON

26-May-22

14:59:26

 0XL2A00000000000ARU5N9

123

17.7250

 XLON

26-May-22

14:59:26

 0XL2A00000000000ARU5NA

140

17.7250

 XLON

26-May-22

14:59:26

 0XL2100000000000ARU1J1

274

17.7350

 XLON

26-May-22

15:01:09

 0XL2100000000000ARU1RJ

200

17.7350

 XLON

26-May-22

15:01:09

 0XL2100000000000ARU1RK

145

17.7350

 XLON

26-May-22

15:01:09

 0XL2100000000000ARU1RL

200

17.7350

 XLON

26-May-22

15:01:11

 0XL2A00000000000ARU5V1

274

17.7350

 XLON

26-May-22

15:01:11

 0XL2A00000000000ARU5V2

185

17.7350

 XLON

26-May-22

15:01:11

 0XL2A00000000000ARU5V3

272

17.7650

 XLON

26-May-22

15:04:08

 0XL2A00000000000ARU66U

274

17.7650

 XLON

26-May-22

15:04:08

 0XL2A00000000000ARU66V

200

17.7650

 XLON

26-May-22

15:04:08

 0XL2A00000000000ARU670

133

17.7650

 XLON

26-May-22

15:04:08

 0XL2A00000000000ARU671

272

17.7650

 XLON

26-May-22

15:04:09

 0XL2100000000000ARU24V

274

17.7650

 XLON

26-May-22

15:04:09

 0XL2100000000000ARU250

100

17.7650

 XLON

26-May-22

15:04:09

 0XL2100000000000ARU251

135

17.7650

 XLON

26-May-22

15:04:09

 0XL2100000000000ARU252

200

17.7650

 XLON

26-May-22

15:04:09

 0XL2100000000000ARU253

724

17.7600

 XLON

26-May-22

15:04:09

 0XL2100000000000ARU255

400

17.7600

 XLON

26-May-22

15:04:09

 0XL2A00000000000ARU677

724

17.7600

 XLON

26-May-22

15:04:09

 0XL2A00000000000ARU678

150

17.7550

 XLON

26-May-22

15:04:20

 0XL2100000000000ARU25M

210

17.7550

 XLON

26-May-22

15:04:20

 0XL2A00000000000ARU681

201

17.7550

 XLON

26-May-22

15:04:20

 0XL2A00000000000ARU682

200

17.7550

 XLON

26-May-22

15:05:06

 0XL2A00000000000ARU6BA

289

17.7550

 XLON

26-May-22

15:06:02

 0XL2100000000000ARU2DV

346

17.7550

 XLON

26-May-22

15:06:02

 0XL2A00000000000ARU6EF

192

17.7550

 XLON

26-May-22

15:06:02

 0XL2A00000000000ARU6EG

388

17.7600

 XLON

26-May-22

15:07:42

 0XL2100000000000ARU2II

62

17.7550

 XLON

26-May-22

15:07:42

 0XL2A00000000000ARU6I7

412

17.7550

 XLON

26-May-22

15:08:04

 0XL2100000000000ARU2K2

129

17.7550

 XLON

26-May-22

15:08:04

 0XL2A00000000000ARU6JG

114

17.7550

 XLON

26-May-22

15:08:04

 0XL2A00000000000ARU6JH

191

17.7550

 XLON

26-May-22

15:08:04

 0XL2A00000000000ARU6JI

272

17.7600

 XLON

26-May-22

15:08:10

 0XL2A00000000000ARU6JR

128

17.7600

 XLON

26-May-22

15:08:10

 0XL2A00000000000ARU6JS

235

17.7600

 XLON

26-May-22

15:08:10

 0XL2A00000000000ARU6JT

251

17.7600

 XLON

26-May-22

15:08:53

 0XL2A00000000000ARU6LT

44

17.7600

 XLON

26-May-22

15:08:53

 0XL2A00000000000ARU6LU

194

17.7550

 XLON

26-May-22

15:08:53

 0XL2A00000000000ARU6LV

136

17.7600

 XLON

26-May-22

15:10:47

 0XL2A00000000000ARU6RB

200

17.7600

 XLON

26-May-22

15:10:47

 0XL2100000000000ARU2T1

272

17.7600

 XLON

26-May-22

15:10:47

 0XL2100000000000ARU2T2

274

17.7600

 XLON

26-May-22

15:10:47

 0XL2100000000000ARU2T3

200

17.7600

 XLON

26-May-22

15:10:47

 0XL2100000000000ARU2T4

200

17.7600

 XLON

26-May-22

15:10:52

 0XL2A00000000000ARU6RK

272

17.7600

 XLON

26-May-22

15:10:52

 0XL2A00000000000ARU6RL

188

17.7600

 XLON

26-May-22

15:10:52

 0XL2A00000000000ARU6RM

200

17.7600

 XLON

26-May-22

15:10:52

 0XL2A00000000000ARU6RN

274

17.7600

 XLON

26-May-22

15:10:52

 0XL2A00000000000ARU6RO

198

17.7600

 XLON

26-May-22

15:10:52

 0XL2A00000000000ARU6RP

60

17.7600

 XLON

26-May-22

15:10:54

 0XL2100000000000ARU2TD

205

17.7750

 XLON

26-May-22

15:11:00

 0XL2100000000000ARU2TK

40

17.7750

 XLON

26-May-22

15:11:00

 0XL2100000000000ARU2TL

318

17.7750

 XLON

26-May-22

15:11:00

 0XL2100000000000ARU2TM

108

17.7750

 XLON

26-May-22

15:11:00

 0XL2100000000000ARU2TN

178

17.7750

 XLON

26-May-22

15:11:03

 0XL2A00000000000ARU6SM

23

17.7750

 XLON

26-May-22

15:11:03

 0XL2A00000000000ARU6SN

49

17.7750

 XLON

26-May-22

15:11:03

 0XL2A00000000000ARU6SO

177

17.7700

 XLON

26-May-22

15:12:03

 0XL2100000000000ARU30F

276

17.7700

 XLON

26-May-22

15:12:03

 0XL2A00000000000ARU6VC

107

17.7700

 XLON

26-May-22

15:12:03

 0XL2A00000000000ARU6VD

224

17.7700

 XLON

26-May-22

15:13:03

 0XL2A00000000000ARU724

202

17.7700

 XLON

26-May-22

15:13:03

 0XL2A00000000000ARU726

243

17.7650

 XLON

26-May-22

15:13:04

 0XL2100000000000ARU33T

12

17.7650

 XLON

26-May-22

15:13:04

 0XL2100000000000ARU33U

38

17.7750

 XLON

26-May-22

15:13:20

 0XL2100000000000ARU34O

257

17.7750

 XLON

26-May-22

15:13:20

 0XL2100000000000ARU34P

300

17.7750

 XLON

26-May-22

15:14:04

 0XL2A00000000000ARU76D

272

17.7750

 XLON

26-May-22

15:14:07

 0XL2100000000000ARU37L

124

17.7750

 XLON

26-May-22

15:14:34

 0XL2A00000000000ARU780

63

17.7750

 XLON

26-May-22

15:14:34

 0XL2A00000000000ARU781

113

17.7750

 XLON

26-May-22

15:14:34

 0XL2A00000000000ARU782

295

17.7750

 XLON

26-May-22

15:14:58

 0XL2100000000000ARU3AA

1

17.7900

 XLON

26-May-22

15:16:18

 0XL2A00000000000ARU7E7

159

17.7900

 XLON

26-May-22

15:16:18

 0XL2A00000000000ARU7E8

996

17.7900

 XLON

26-May-22

15:17:03

 0XL2100000000000ARU3HT

971

17.7900

 XLON

26-May-22

15:17:03

 0XL2A00000000000ARU7GE

251

17.7900

 XLON

26-May-22

15:17:03

 0XL2100000000000ARU3HV

1070

17.7900

 XLON

26-May-22

15:17:03

 0XL2A00000000000ARU7GF

292

17.7750

 XLON

26-May-22

15:17:47

 0XL2100000000000ARU3KI

172

17.7750

 XLON

26-May-22

15:17:47

 0XL2A00000000000ARU7II

102

17.7750

 XLON

26-May-22

15:17:47

 0XL2A00000000000ARU7IJ

118

17.7800

 XLON

26-May-22

15:18:36

 0XL2A00000000000ARU7LV

125

17.7800

 XLON

26-May-22

15:18:36

 0XL2A00000000000ARU7M0

98

17.7800

 XLON

26-May-22

15:18:36

 0XL2A00000000000ARU7M1

72

17.7800

 XLON

26-May-22

15:18:41

 0XL2A00000000000ARU7M6

117

17.7800

 XLON

26-May-22

15:18:41

 0XL2A00000000000ARU7M7

185

17.7800

 XLON

26-May-22

15:18:55

 0XL2100000000000ARU3NL

83

17.7800

 XLON

26-May-22

15:18:55

 0XL2100000000000ARU3NM

295

17.7800

 XLON

26-May-22

15:19:32

 0XL2A00000000000ARU7PM

200

17.7800

 XLON

26-May-22

15:19:34

 0XL2100000000000ARU3PK

72

17.7800

 XLON

26-May-22

15:19:34

 0XL2100000000000ARU3PJ

22

17.7800

 XLON

26-May-22

15:19:34

 0XL2100000000000ARU3PL

273

17.7750

 XLON

26-May-22

15:19:50

 0XL2100000000000ARU3R6

39

17.7750

 XLON

26-May-22

15:19:50

 0XL2100000000000ARU3R7

212

17.7750

 XLON

26-May-22

15:19:50

 0XL2A00000000000ARU7R8

162

17.7750

 XLON

26-May-22

15:19:50

 0XL2A00000000000ARU7R9

176

17.7700

 XLON

26-May-22

15:20:11

 0XL2A00000000000ARU7SO

36

17.7700

 XLON

26-May-22

15:20:11

 0XL2100000000000ARU3SJ

216

17.7700

 XLON

26-May-22

15:20:11

 0XL2100000000000ARU3SK

210

17.7700

 XLON

26-May-22

15:20:11

 0XL2A00000000000ARU7SQ

268

17.7800

 XLON

26-May-22

15:20:39

 0XL2A00000000000ARU7V4

246

17.7800

 XLON

26-May-22

15:21:10

 0XL2100000000000ARU3VR

53

17.7800

 XLON

26-May-22

15:21:10

 0XL2100000000000ARU3VS

200

17.7800

 XLON

26-May-22

15:21:11

 0XL2A00000000000ARU819

82

17.7800

 XLON

26-May-22

15:21:11

 0XL2A00000000000ARU81A

100

17.7800

 XLON

26-May-22

15:22:15

 0XL2100000000000ARU44A

200

17.7800

 XLON

26-May-22

15:22:20

 0XL2A00000000000ARU85L

190

17.7800

 XLON

26-May-22

15:22:21

 0XL2100000000000ARU44K

75

17.7800

 XLON

26-May-22

15:22:26

 0XL2A00000000000ARU85P

240

17.7800

 XLON

26-May-22

15:22:28

 0XL2100000000000ARU452

75

17.7800

 XLON

26-May-22

15:22:31

 0XL2A00000000000ARU862

180

17.7800

 XLON

26-May-22

15:22:41

 0XL2A00000000000ARU87P

177

17.7800

 XLON

26-May-22

15:22:42

 0XL2A00000000000ARU87Q

204

17.7800

 XLON

26-May-22

15:23:11

 0XL2100000000000ARU48F

165

17.7800

 XLON

26-May-22

15:23:11

 0XL2100000000000ARU48G

530

17.7800

 XLON

26-May-22

15:23:11

 0XL2100000000000ARU48H

200

17.7800

 XLON

26-May-22

15:23:11

 0XL2A00000000000ARU8AD

672

17.7800

 XLON

26-May-22

15:23:11

 0XL2A00000000000ARU8AE

226

17.7800

 XLON

26-May-22

15:23:11

 0XL2A00000000000ARU8AF

281

17.7750

 XLON

26-May-22

15:23:50

 0XL2100000000000ARU4AK

307

17.7750

 XLON

26-May-22

15:23:50

 0XL2A00000000000ARU8CO

200

17.7700

 XLON

26-May-22

15:23:52

 0XL2A00000000000ARU8D2

164

17.7750

 XLON

26-May-22

15:24:59

 0XL2100000000000ARU4FK

51

17.7750

 XLON

26-May-22

15:24:59

 0XL2100000000000ARU4FL

64

17.7750

 XLON

26-May-22

15:24:59

 0XL2100000000000ARU4FM

118

17.7750

 XLON

26-May-22

15:25:05

 0XL2A00000000000ARU8IT

274

17.7750

 XLON

26-May-22

15:25:17

 0XL2A00000000000ARU8JP

125

17.7700

 XLON

26-May-22

15:25:18

 0XL2A00000000000ARU8JQ

48

17.7700

 XLON

26-May-22

15:25:20

 0XL2A00000000000ARU8JU

300

17.7700

 XLON

26-May-22

15:25:20

 0XL2A00000000000ARU8JV

4

17.7700

 XLON

26-May-22

15:25:20

 0XL2100000000000ARU4I2

289

17.7700

 XLON

26-May-22

15:25:20

 0XL2100000000000ARU4I3

178

17.7750

 XLON

26-May-22

15:25:50

 0XL2100000000000ARU4JM

142

17.7750

 XLON

26-May-22

15:25:53

 0XL2A00000000000ARU8MA

129

17.7750

 XLON

26-May-22

15:26:04

 0XL2A00000000000ARU8NA

52

17.7750

 XLON

26-May-22

15:26:06

 0XL2100000000000ARU4KO

177

17.7750

 XLON

26-May-22

15:26:11

 0XL2100000000000ARU4KS

122

17.7750

 XLON

26-May-22

15:26:15

 0XL2A00000000000ARU8NP

200

17.7750

 XLON

26-May-22

15:26:29

 0XL2A00000000000ARU8ON

200

17.7750

 XLON

26-May-22

15:26:29

 0XL2A00000000000ARU8OU

96

17.7750

 XLON

26-May-22

15:26:32

 0XL2100000000000ARU4MC

200

17.7750

 XLON

26-May-22

15:26:37

 0XL2100000000000ARU4ML

99

17.7750

 XLON

26-May-22

15:26:37

 0XL2100000000000ARU4MM

186

17.7750

 XLON

26-May-22

15:26:42

 0XL2A00000000000ARU8PA

80

17.7750

 XLON

26-May-22

15:26:42

 0XL2A00000000000ARU8PB

230

17.7750

 XLON

26-May-22

15:26:43

 0XL2A00000000000ARU8PF

125

17.7750

 XLON

26-May-22

15:27:09

 0XL2100000000000ARU4OR

186

17.7700

 XLON

26-May-22

15:27:09

 0XL2A00000000000ARU8RH

234

17.7700

 XLON

26-May-22

15:27:09

 0XL2A00000000000ARU8RI

149

17.7700

 XLON

26-May-22

15:27:09

 0XL2100000000000ARU4OT

52

17.7650

 XLON

26-May-22

15:27:09

 0XL2100000000000ARU4OU

229

17.7650

 XLON

26-May-22

15:27:12

 0XL2100000000000ARU4P7

112

17.7650

 XLON

26-May-22

15:27:12

 0XL2A00000000000ARU8RT

234

17.7650

 XLON

26-May-22

15:27:12

 0XL2A00000000000ARU8RU

189

17.7650

 XLON

26-May-22

15:27:12

 0XL2A00000000000ARU8RV

242

17.7600

 XLON

26-May-22

15:27:43

 0XL2100000000000ARU4R9

99

17.7600

 XLON

26-May-22

15:27:43

 0XL2A00000000000ARU8TT

144

17.7600

 XLON

26-May-22

15:27:43

 0XL2A00000000000ARU8TU

106

17.7600

 XLON

26-May-22

15:27:43

 0XL2A00000000000ARU8TV

129

17.7650

 XLON

26-May-22

15:28:36

 0XL2100000000000ARU4V9

170

17.7650

 XLON

26-May-22

15:28:36

 0XL2100000000000ARU4VA

300

17.7650

 XLON

26-May-22

15:28:53

 0XL2A00000000000ARU92L

153

17.7700

 XLON

26-May-22

15:29:30

 0XL2A00000000000ARU957

200

17.7700

 XLON

26-May-22

15:29:31

 0XL2A00000000000ARU95D

1

17.7700

 XLON

26-May-22

15:29:31

 0XL2A00000000000ARU95E

510

17.7700

 XLON

26-May-22

15:29:31

 0XL2100000000000ARU552

40

17.7700

 XLON

26-May-22

15:29:35

 0XL2A00000000000ARU95P

102

17.7700

 XLON

26-May-22

15:29:35

 0XL2A00000000000ARU95R

148

17.7700

 XLON

26-May-22

15:29:35

 0XL2A00000000000ARU95Q

 

Enquiries

 

Investors:

Agatha Donnelly & Simon Bielecki

+44 (0) 1932 573 000

Press:  

Giles Robinson

+44 (0) 1932 963 486

Website:

www.compass-group.com


 

Note to Editors:

Compass Group PLC is a world leading food service company, which generated annual revenues of £18.1 billion in the year to 30 September 2021.  It operates in 44 countries and employs and engages around 480,000 people. The Company specialises in providing food and a range of support services across the core sectors of Business & Industry, Healthcare & Senior Living, Education, Sports & Leisure and Defence, Offshore & Remote, with an established brand portfolio. 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSBKABBCBKDBPB
UK 100

Latest directors dealings