Transaction in Own Shares
5 October 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 4 October 2023, it acquired the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker Merrill Lynch International. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Volume weighted average price paid |
Highest price paid per share |
Lowest price per share |
Trading Venue |
|
108,050 |
44.1923 |
44.45 |
43.73 |
London (XLON) |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 20 December 2023 following its announcement on 25 September 2023 and were effected by CRH's broker as part of the Programme announced on 25 September 2023.
Following settlement of the above transactions and subsequent share cancellation CRH will have 709,002,963 ordinary shares in issue (excluding treasury shares). CRH will hold 41,216,169 of its ordinary shares in treasury, which represents 5.494% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made during the period by Merrill Lynch International on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
* Being an amount equal to €940 million (based on a FX rate of $1.00:€0.94 fixed for the duration of the Buyback).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|
||||||
|
LEI |
|
549300MIDJNNTH068E74 |
|
|||||||
|
ISIN: |
|
IE0001827041 |
|
|||||||
|
UK Broker: |
Merrill Lynch International |
|
||||||||
|
UK Broker code: |
MLILGB3LELE |
|
||||||||
|
Time zone: |
|
BST |
|
|
||||||
|
Currency: |
|
GBP |
|
|||||||
|
Date of Transactions: |
4 October 2023 |
|
||||||||
|
Aggregated Information |
||||||||||
|
|
|
|
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||||||
|
London Stock Exchange |
GBP |
44.1923 |
108,050 |
|||||||
|
London |
|
|||||||||
|
Number of Shares |
Price Per Share (GBP) |
Currency |
Trade Time |
Trading Venue |
TransactionID |
|
||||
|
84 |
43.80 |
GBP |
08:14:49 |
XLON |
03392109238TRLO1 |
|
||||
|
75 |
43.79 |
GBP |
08:14:51 |
XLON |
03392110317TRLO1 |
|
||||
|
82 |
43.74 |
GBP |
08:15:48 |
XLON |
03392132913TRLO1 |
|
||||
|
149 |
43.74 |
GBP |
08:15:48 |
XLON |
03392132909TRLO1 |
|
||||
|
37 |
43.78 |
GBP |
08:17:01 |
XLON |
03392162841TRLO1 |
|
||||
|
143 |
43.87 |
GBP |
08:18:37 |
XLON |
03392198357TRLO1 |
|
||||
|
219 |
43.86 |
GBP |
08:18:37 |
XLON |
03392198358TRLO1 |
|
||||
|
199 |
43.85 |
GBP |
08:19:16 |
XLON |
03392213290TRLO1 |
|
||||
|
607 |
43.92 |
GBP |
08:20:39 |
XLON |
03392244988TRLO1 |
|
||||
|
399 |
43.89 |
GBP |
08:20:51 |
XLON |
03392249362TRLO1 |
|
||||
|
5 |
43.93 |
GBP |
08:24:00 |
XLON |
03392319677TRLO1 |
|
||||
|
424 |
43.90 |
GBP |
08:24:45 |
XLON |
03392335943TRLO1 |
|
||||
|
106 |
43.88 |
GBP |
08:24:52 |
XLON |
03392338449TRLO1 |
|
||||
|
111 |
43.89 |
GBP |
08:24:52 |
XLON |
03392338333TRLO1 |
|
||||
|
102 |
43.85 |
GBP |
08:25:58 |
XLON |
03392354394TRLO1 |
|
||||
|
90 |
43.83 |
GBP |
08:26:15 |
XLON |
03392358102TRLO1 |
|
||||
|
240 |
43.87 |
GBP |
08:26:49 |
XLON |
03392365571TRLO1 |
|
||||
|
99 |
43.87 |
GBP |
08:26:54 |
XLON |
03392367087TRLO1 |
|
||||
|
226 |
43.84 |
GBP |
08:28:06 |
XLON |
03392386127TRLO1 |
|
||||
|
411 |
43.84 |
GBP |
08:28:06 |
XLON |
03392386122TRLO1 |
|
||||
|
204 |
43.81 |
GBP |
08:28:22 |
XLON |
03392389573TRLO1 |
|
||||
|
124 |
43.79 |
GBP |
08:30:21 |
XLON |
03392421752TRLO1 |
|
||||
|
119 |
43.78 |
GBP |
08:31:03 |
XLON |
03392430071TRLO1 |
|
||||
|
133 |
43.75 |
GBP |
08:31:10 |
XLON |
03392431906TRLO1 |
|
||||
|
76 |
43.81 |
GBP |
08:32:27 |
XLON |
03392447536TRLO1 |
|
||||
|
26 |
43.77 |
GBP |
08:33:51 |
XLON |
03392462974TRLO1 |
|
||||
|
75 |
43.77 |
GBP |
08:33:51 |
XLON |
03392462955TRLO1 |
|
||||
|
76 |
43.77 |
GBP |
08:33:51 |
XLON |
03392462959TRLO1 |
|
||||
|
77 |
43.77 |
GBP |
08:33:51 |
XLON |
03392462967TRLO1 |
|
||||
|
79 |
43.77 |
GBP |
08:33:51 |
XLON |
03392462963TRLO1 |
|
||||
|
82 |
43.77 |
GBP |
08:33:51 |
XLON |
03392462951TRLO1 |
|
||||
|
99 |
43.77 |
GBP |
08:33:51 |
XLON |
03392462971TRLO1 |
|
||||
|
77 |
43.73 |
GBP |
08:34:14 |
XLON |
03392469806TRLO1 |
|
||||
|
217 |
43.73 |
GBP |
08:34:14 |
XLON |
03392469807TRLO1 |
|
||||
|
60 |
43.75 |
GBP |
08:34:58 |
XLON |
03392479095TRLO1 |
|
||||
|
250 |
43.73 |
GBP |
08:35:09 |
XLON |
03392480875TRLO1 |
|
||||
|
44 |
43.77 |
GBP |
08:35:59 |
XLON |
03392490512TRLO1 |
|
||||
|
62 |
43.77 |
GBP |
08:36:08 |
XLON |
03392492804TRLO1 |
|
||||
|
75 |
43.77 |
GBP |
08:36:08 |
XLON |
03392492800TRLO1 |
|
||||
|
80 |
43.77 |
GBP |
08:36:08 |
XLON |
03392492796TRLO1 |
|
||||
|
132 |
43.85 |
GBP |
08:38:53 |
XLON |
03392530245TRLO1 |
|
||||
|
94 |
43.84 |
GBP |
08:38:56 |
XLON |
03392530771TRLO1 |
|
||||
|
100 |
43.86 |
GBP |
08:40:24 |
XLON |
03392548648TRLO1 |
|
||||
|
101 |
43.84 |
GBP |
08:40:35 |
XLON |
03392551400TRLO1 |
|
||||
|
94 |
43.94 |
GBP |
08:44:06 |
XLON |
03392593072TRLO1 |
|
||||
|
208 |
43.93 |
GBP |
08:44:38 |
XLON |
03392599253TRLO1 |
|
||||
|
190 |
43.97 |
GBP |
08:46:05 |
XLON |
03392617422TRLO1 |
|
||||
|
34 |
43.95 |
GBP |
08:46:07 |
XLON |
03392617735TRLO1 |
|
||||
|
74 |
43.95 |
GBP |
08:46:07 |
XLON |
03392617742TRLO1 |
|
||||
|
75 |
43.95 |
GBP |
08:46:07 |
XLON |
03392617738TRLO1 |
|
||||
|
75 |
43.95 |
GBP |
08:46:07 |
XLON |
03392617749TRLO1 |
|
||||
|
78 |
43.95 |
GBP |
08:46:07 |
XLON |
03392617745TRLO1 |
|
||||
|
81 |
43.95 |
GBP |
08:46:07 |
XLON |
03392617731TRLO1 |
|
||||
|
40 |
43.94 |
GBP |
08:46:39 |
XLON |
03392623239TRLO1 |
|
||||
|
84 |
43.94 |
GBP |
08:46:39 |
XLON |
03392623240TRLO1 |
|
||||
|
157 |
43.93 |
GBP |
08:46:41 |
XLON |
03392623498TRLO1 |
|
||||
|
171 |
43.96 |
GBP |
08:50:41 |
XLON |
03392665848TRLO1 |
|
||||
|
56 |
43.93 |
GBP |
08:52:26 |
XLON |
03392682008TRLO1 |
|
||||
|
142 |
43.93 |
GBP |
08:52:26 |
XLON |
03392682009TRLO1 |
|
||||
|
57 |
43.93 |
GBP |
08:54:41 |
XLON |
03392702914TRLO1 |
|
||||
|
94 |
43.95 |
GBP |
08:55:15 |
XLON |
03392712024TRLO1 |
|
||||
|
91 |
43.95 |
GBP |
08:59:48 |
XLON |
03392766979TRLO1 |
|
||||
|
71 |
44.03 |
GBP |
09:02:00 |
XLON |
03392797968TRLO1 |
|
||||
|
379 |
44.02 |
GBP |
09:02:00 |
XLON |
03392797965TRLO1 |
|
||||
|
344 |
44.01 |
GBP |
09:02:40 |
XLON |
03392805887TRLO1 |
|
||||
|
21 |
43.99 |
GBP |
09:02:44 |
XLON |
03392806510TRLO1 |
|
||||
|
287 |
43.99 |
GBP |
09:02:44 |
XLON |
03392806509TRLO1 |
|
||||
|
74 |
44.02 |
GBP |
09:05:07 |
XLON |
03392835514TRLO1 |
|
||||
|
100 |
44.02 |
GBP |
09:05:07 |
XLON |
03392835515TRLO1 |
|
||||
|
346 |
44.00 |
GBP |
09:06:10 |
XLON |
03392846923TRLO1 |
|
||||
|
74 |
43.99 |
GBP |
09:06:41 |
XLON |
03392851480TRLO1 |
|
||||
|
75 |
43.99 |
GBP |
09:06:41 |
XLON |
03392851479TRLO1 |
|
||||
|
174 |
43.99 |
GBP |
09:06:41 |
XLON |
03392851478TRLO1 |
|
||||
|
317 |
44.02 |
GBP |
09:06:41 |
XLON |
03392851477TRLO1 |
|
||||
|
82 |
44.00 |
GBP |
09:10:51 |
XLON |
03392893925TRLO1 |
|
||||
|
71 |
44.04 |
GBP |
09:13:40 |
XLON |
03392927074TRLO1 |
|
||||
|
11 |
44.06 |
GBP |
09:17:40 |
XLON |
03392961878TRLO1 |
|
||||
|
656 |
44.06 |
GBP |
09:17:40 |
XLON |
03392961877TRLO1 |
|
||||
|
94 |
44.04 |
GBP |
09:19:52 |
XLON |
03392982140TRLO1 |
|
||||
|
389 |
44.06 |
GBP |
09:19:52 |
XLON |
03392982139TRLO1 |
|
||||
|
93 |
44.03 |
GBP |
09:20:28 |
XLON |
03392989194TRLO1 |
|
||||
|
76 |
44.04 |
GBP |
09:25:16 |
XLON |
03393024476TRLO1 |
|
||||
|
612 |
44.07 |
GBP |
09:25:16 |
XLON |
03393024474TRLO1 |
|
||||
|
431 |
44.09 |
GBP |
09:29:16 |
XLON |
03393052714TRLO1 |
|
||||
|
14 |
44.07 |
GBP |
09:30:02 |
XLON |
03393059215TRLO1 |
|
||||
|
86 |
44.07 |
GBP |
09:30:02 |
XLON |
03393059219TRLO1 |
|
||||
|
160 |
44.06 |
GBP |
09:30:02 |
XLON |
03393059221TRLO1 |
|
||||
|
65 |
44.08 |
GBP |
09:32:01 |
XLON |
03393076881TRLO1 |
|
||||
|
75 |
44.08 |
GBP |
09:32:01 |
XLON |
03393076906TRLO1 |
|
||||
|
80 |
44.08 |
GBP |
09:32:01 |
XLON |
03393076886TRLO1 |
|
||||
|
80 |
44.08 |
GBP |
09:32:01 |
XLON |
03393076901TRLO1 |
|
||||
|
81 |
44.08 |
GBP |
09:32:01 |
XLON |
03393076896TRLO1 |
|
||||
|
116 |
44.08 |
GBP |
09:32:01 |
XLON |
03393076891TRLO1 |
|
||||
|
72 |
44.08 |
GBP |
09:32:12 |
XLON |
03393078776TRLO1 |
|
||||
|
73 |
44.08 |
GBP |
09:32:12 |
XLON |
03393078778TRLO1 |
|
||||
|
75 |
44.08 |
GBP |
09:32:12 |
XLON |
03393078777TRLO1 |
|
||||
|
363 |
44.05 |
GBP |
09:33:02 |
XLON |
03393091508TRLO1 |
|
||||
|
30 |
44.03 |
GBP |
09:33:52 |
XLON |
03393097719TRLO1 |
|
||||
|
62 |
44.03 |
GBP |
09:33:52 |
XLON |
03393097692TRLO1 |
|
||||
|
75 |
44.04 |
GBP |
09:33:52 |
XLON |
03393097701TRLO1 |
|
||||
|
100 |
44.04 |
GBP |
09:33:52 |
XLON |
03393097696TRLO1 |
|
||||
|
188 |
44.03 |
GBP |
09:33:52 |
XLON |
03393097706TRLO1 |
|
||||
|
58 |
44.01 |
GBP |
09:33:57 |
XLON |
03393099214TRLO1 |
|
||||
|
398 |
44.14 |
GBP |
09:41:53 |
XLON |
03393177253TRLO1 |
|
||||
|
545 |
44.14 |
GBP |
09:41:53 |
XLON |
03393177256TRLO1 |
|
||||
|
145 |
44.10 |
GBP |
09:44:12 |
XLON |
03393195904TRLO1 |
|
||||
|
415 |
44.11 |
GBP |
09:44:12 |
XLON |
03393195901TRLO1 |
|
||||
|
75 |
44.09 |
GBP |
09:46:27 |
XLON |
03393213546TRLO1 |
|
||||
|
78 |
44.09 |
GBP |
09:46:27 |
XLON |
03393213553TRLO1 |
|
||||
|
80 |
44.09 |
GBP |
09:46:27 |
XLON |
03393213537TRLO1 |
|
||||
|
369 |
44.09 |
GBP |
09:46:27 |
XLON |
03393213542TRLO1 |
|
||||
|
7 |
44.09 |
GBP |
09:47:58 |
XLON |
03393223338TRLO1 |
|
||||
|
55 |
44.09 |
GBP |
09:47:58 |
XLON |
03393223339TRLO1 |
|
||||
|
86 |
44.07 |
GBP |
09:48:06 |
XLON |
03393224333TRLO1 |
|
||||
|
22 |
44.06 |
GBP |
09:49:28 |
XLON |
03393232308TRLO1 |
|
||||
|
53 |
44.06 |
GBP |
09:49:28 |
XLON |
03393232307TRLO1 |
|
||||
|
57 |
44.07 |
GBP |
09:49:28 |
XLON |
03393232304TRLO1 |
|
||||
|
75 |
44.06 |
GBP |
09:49:28 |
XLON |
03393232305TRLO1 |
|
||||
|
75 |
44.06 |
GBP |
09:49:28 |
XLON |
03393232306TRLO1 |
|
||||
|
75 |
44.06 |
GBP |
09:49:28 |
XLON |
03393232309TRLO1 |
|
||||
|
75 |
44.06 |
GBP |
09:49:28 |
XLON |
03393232310TRLO1 |
|
||||
|
129 |
44.04 |
GBP |
09:49:28 |
XLON |
03393232311TRLO1 |
|
||||
|
87 |
44.04 |
GBP |
09:53:20 |
XLON |
03393255950TRLO1 |
|
||||
|
73 |
44.02 |
GBP |
09:54:43 |
XLON |
03393264586TRLO1 |
|
||||
|
84 |
44.01 |
GBP |
09:54:43 |
XLON |
03393264590TRLO1 |
|
||||
|
19 |
44.02 |
GBP |
09:59:12 |
XLON |
03393291366TRLO1 |
|
||||
|
428 |
44.02 |
GBP |
09:59:12 |
XLON |
03393291365TRLO1 |
|
||||
|
18 |
44.00 |
GBP |
10:01:11 |
XLON |
03393304530TRLO1 |
|
||||
|
71 |
44.00 |
GBP |
10:01:11 |
XLON |
03393304529TRLO1 |
|
||||
|
397 |
44.06 |
GBP |
10:10:00 |
XLON |
03393356971TRLO1 |
|
||||
|
46 |
44.04 |
GBP |
10:16:00 |
XLON |
03393403984TRLO1 |
|
||||
|
76 |
44.04 |
GBP |
10:16:00 |
XLON |
03393403978TRLO1 |
|
||||
|
107 |
44.02 |
GBP |
10:16:03 |
XLON |
03393405148TRLO1 |
|
||||
|
88 |
44.04 |
GBP |
10:20:28 |
XLON |
03393436494TRLO1 |
|
||||
|
547 |
44.11 |
GBP |
10:35:45 |
XLON |
03393523944TRLO1 |
|
||||
|
57 |
44.10 |
GBP |
10:36:43 |
XLON |
03393528208TRLO1 |
|
||||
|
10 |
44.09 |
GBP |
10:37:42 |
XLON |
03393531934TRLO1 |
|
||||
|
217 |
44.09 |
GBP |
10:37:42 |
XLON |
03393531933TRLO1 |
|
||||
|
32 |
44.11 |
GBP |
10:40:02 |
XLON |
03393541964TRLO1 |
|
||||
|
51 |
44.11 |
GBP |
10:40:02 |
XLON |
03393541965TRLO1 |
|
||||
|
462 |
44.11 |
GBP |
10:41:37 |
XLON |
03393549289TRLO1 |
|
||||
|
100 |
44.11 |
GBP |
10:44:29 |
XLON |
03393563480TRLO1 |
|
||||
|
298 |
44.13 |
GBP |
10:45:28 |
XLON |
03393567791TRLO1 |
|
||||
|
282 |
44.14 |
GBP |
10:48:17 |
XLON |
03393580939TRLO1 |
|
||||
|
410 |
44.26 |
GBP |
10:54:51 |
XLON |
03393612927TRLO1 |
|
||||
|
90 |
44.28 |
GBP |
10:55:46 |
XLON |
03393618281TRLO1 |
|
||||
|
100 |
44.28 |
GBP |
10:55:46 |
XLON |
03393618280TRLO1 |
|
||||
|
2 |
44.28 |
GBP |
10:55:54 |
XLON |
03393619177TRLO1 |
|
||||
|
439 |
44.28 |
GBP |
10:55:54 |
XLON |
03393619175TRLO1 |
|
||||
|
56 |
44.26 |
GBP |
10:55:57 |
XLON |
03393619446TRLO1 |
|
||||
|
241 |
44.25 |
GBP |
10:55:57 |
XLON |
03393619451TRLO1 |
|
||||
|
91 |
44.35 |
GBP |
11:03:11 |
XLON |
03393652059TRLO1 |
|
||||
|
95 |
44.35 |
GBP |
11:04:05 |
XLON |
03393655597TRLO1 |
|
||||
|
209 |
44.34 |
GBP |
11:04:08 |
XLON |
03393655827TRLO1 |
|
||||
|
481 |
44.35 |
GBP |
11:07:28 |
XLON |
03393670465TRLO1 |
|
||||
|
388 |
44.35 |
GBP |
11:07:34 |
XLON |
03393671137TRLO1 |
|
||||
|
629 |
44.35 |
GBP |
11:07:34 |
XLON |
03393671136TRLO1 |
|
||||
|
150 |
44.37 |
GBP |
11:08:49 |
XLON |
03393677029TRLO1 |
|
||||
|
552 |
44.37 |
GBP |
11:08:49 |
XLON |
03393677030TRLO1 |
|
||||
|
8 |
44.33 |
GBP |
11:11:32 |
XLON |
03393692871TRLO1 |
|
||||
|
10 |
44.33 |
GBP |
11:11:32 |
XLON |
03393692872TRLO1 |
|
||||
|
128 |
44.34 |
GBP |
11:11:32 |
XLON |
03393692870TRLO1 |
|
||||
|
195 |
44.33 |
GBP |
11:11:32 |
XLON |
03393692873TRLO1 |
|
||||
|
74 |
44.35 |
GBP |
11:13:06 |
XLON |
03393702239TRLO1 |
|
||||
|
94 |
44.35 |
GBP |
11:13:06 |
XLON |
03393702240TRLO1 |
|
||||
|
384 |
44.34 |
GBP |
11:15:13 |
XLON |
03393715200TRLO1 |
|
||||
|
81 |
44.33 |
GBP |
11:18:39 |
XLON |
03393733226TRLO1 |
|
||||
|
143 |
44.32 |
GBP |
11:18:39 |
XLON |
03393733227TRLO1 |
|
||||
|
210 |
44.37 |
GBP |
11:29:16 |
XLON |
03393797795TRLO1 |
|
||||
|
263 |
44.37 |
GBP |
11:29:16 |
XLON |
03393797794TRLO1 |
|
||||
|
52 |
44.34 |
GBP |
11:29:19 |
XLON |
03393797997TRLO1 |
|
||||
|
54 |
44.34 |
GBP |
11:29:19 |
XLON |
03393797995TRLO1 |
|
||||
|
56 |
44.34 |
GBP |
11:29:19 |
XLON |
03393797996TRLO1 |
|
||||
|
59 |
44.34 |
GBP |
11:29:19 |
XLON |
03393797998TRLO1 |
|
||||
|
97 |
44.34 |
GBP |
11:29:19 |
XLON |
03393797999TRLO1 |
|
||||
|
213 |
44.35 |
GBP |
11:29:23 |
XLON |
03393798310TRLO1 |
|
||||
|
186 |
44.33 |
GBP |
11:31:28 |
XLON |
03393808403TRLO1 |
|
||||
|
114 |
44.30 |
GBP |
11:32:23 |
XLON |
03393812809TRLO1 |
|
||||
|
158 |
44.29 |
GBP |
11:34:01 |
XLON |
03393822850TRLO1 |
|
||||
|
52 |
44.33 |
GBP |
11:37:29 |
XLON |
03393840357TRLO1 |
|
||||
|
78 |
44.33 |
GBP |
11:37:29 |
XLON |
03393840355TRLO1 |
|
||||
|
93 |
44.33 |
GBP |
11:37:29 |
XLON |
03393840356TRLO1 |
|
||||
|
151 |
44.33 |
GBP |
11:40:31 |
XLON |
03393852297TRLO1 |
|
||||
|
271 |
44.33 |
GBP |
11:40:31 |
XLON |
03393852298TRLO1 |
|
||||
|
33 |
44.32 |
GBP |
11:43:27 |
XLON |
03393863761TRLO1 |
|
||||
|
93 |
44.32 |
GBP |
11:43:27 |
XLON |
03393863762TRLO1 |
|
||||
|
94 |
44.32 |
GBP |
11:43:27 |
XLON |
03393863763TRLO1 |
|
||||
|
101 |
44.32 |
GBP |
11:43:27 |
XLON |
03393863764TRLO1 |
|
||||
|
227 |
44.30 |
GBP |
11:45:38 |
XLON |
03393875538TRLO1 |
|
||||
|
109 |
44.29 |
GBP |
11:48:04 |
XLON |
03393885401TRLO1 |
|
||||
|
133 |
44.28 |
GBP |
11:48:04 |
XLON |
03393885425TRLO1 |
|
||||
|
61 |
44.26 |
GBP |
11:52:14 |
XLON |
03393906811TRLO1 |
|
||||
|
93 |
44.29 |
GBP |
11:56:34 |
XLON |
03393927979TRLO1 |
|
||||
|
94 |
44.29 |
GBP |
11:56:34 |
XLON |
03393927980TRLO1 |
|
||||
|
348 |
44.34 |
GBP |
11:58:51 |
XLON |
03393937864TRLO1 |
|
||||
|
17 |
44.32 |
GBP |
11:59:53 |
XLON |
03393942289TRLO1 |
|
||||
|
495 |
44.32 |
GBP |
12:00:31 |
XLON |
03393947423TRLO1 |
|
||||
|
297 |
44.34 |
GBP |
12:01:47 |
XLON |
03393957339TRLO1 |
|
||||
|
591 |
44.33 |
GBP |
12:02:37 |
XLON |
03393963377TRLO1 |
|
||||
|
95 |
44.32 |
GBP |
12:02:51 |
XLON |
03393964413TRLO1 |
|
||||
|
35 |
44.32 |
GBP |
12:03:14 |
XLON |
03393967109TRLO1 |
|
||||
|
191 |
44.38 |
GBP |
12:07:56 |
XLON |
03393990885TRLO1 |
|
||||
|
223 |
44.38 |
GBP |
12:07:56 |
XLON |
03393990884TRLO1 |
|
||||
|
4 |
44.40 |
GBP |
12:08:30 |
XLON |
03393993715TRLO1 |
|
||||
|
230 |
44.40 |
GBP |
12:08:30 |
XLON |
03393993716TRLO1 |
|
||||
|
149 |
44.45 |
GBP |
12:09:49 |
XLON |
03393999426TRLO1 |
|
||||
|
225 |
44.45 |
GBP |
12:09:49 |
XLON |
03393999425TRLO1 |
|
||||
|
94 |
44.45 |
GBP |
12:09:58 |
XLON |
03393999917TRLO1 |
|
||||
|
731 |
44.43 |
GBP |
12:11:05 |
XLON |
03394006557TRLO1 |
|
||||
|
26 |
44.43 |
GBP |
12:11:07 |
XLON |
03394006652TRLO1 |
|
||||
|
94 |
44.43 |
GBP |
12:11:07 |
XLON |
03394006653TRLO1 |
|
||||
|
479 |
44.43 |
GBP |
12:12:36 |
XLON |
03394014202TRLO1 |
|
||||
|
82 |
44.43 |
GBP |
12:15:18 |
XLON |
03394026431TRLO1 |
|
||||
|
66 |
44.45 |
GBP |
12:17:28 |
XLON |
03394037901TRLO1 |
|
||||
|
78 |
44.45 |
GBP |
12:17:28 |
XLON |
03394037900TRLO1 |
|
||||
|
206 |
44.45 |
GBP |
12:17:42 |
XLON |
03394038848TRLO1 |
|
||||
|
41 |
44.44 |
GBP |
12:18:23 |
XLON |
03394041810TRLO1 |
|
||||
|
79 |
44.44 |
GBP |
12:18:23 |
XLON |
03394041794TRLO1 |
|
||||
|
91 |
44.44 |
GBP |
12:18:23 |
XLON |
03394041802TRLO1 |
|
||||
|
93 |
44.44 |
GBP |
12:18:23 |
XLON |
03394041806TRLO1 |
|
||||
|
94 |
44.44 |
GBP |
12:18:23 |
XLON |
03394041798TRLO1 |
|
||||
|
130 |
44.42 |
GBP |
12:19:17 |
XLON |
03394045984TRLO1 |
|
||||
|
36 |
44.41 |
GBP |
12:19:19 |
XLON |
03394046145TRLO1 |
|
||||
|
109 |
44.41 |
GBP |
12:19:19 |
XLON |
03394046144TRLO1 |
|
||||
|
100 |
44.39 |
GBP |
12:20:41 |
XLON |
03394052868TRLO1 |
|
||||
|
112 |
44.38 |
GBP |
12:20:41 |
XLON |
03394052871TRLO1 |
|
||||
|
397 |
44.38 |
GBP |
12:24:10 |
XLON |
03394071303TRLO1 |
|
||||
|
94 |
44.39 |
GBP |
12:25:56 |
XLON |
03394079864TRLO1 |
|
||||
|
150 |
44.40 |
GBP |
12:29:50 |
XLON |
03394097270TRLO1 |
|
||||
|
108 |
44.43 |
GBP |
12:30:50 |
XLON |
03394103375TRLO1 |
|
||||
|
137 |
44.43 |
GBP |
12:30:50 |
XLON |
03394103370TRLO1 |
|
||||
|
704 |
44.42 |
GBP |
12:34:45 |
XLON |
03394128432TRLO1 |
|
||||
|
381 |
44.42 |
GBP |
12:36:48 |
XLON |
03394139276TRLO1 |
|
||||
|
54 |
44.42 |
GBP |
12:36:49 |
XLON |
03394139644TRLO1 |
|
||||
|
79 |
44.42 |
GBP |
12:36:49 |
XLON |
03394139647TRLO1 |
|
||||
|
108 |
44.42 |
GBP |
12:36:49 |
XLON |
03394139651TRLO1 |
|
||||
|
122 |
44.42 |
GBP |
12:36:49 |
XLON |
03394139643TRLO1 |
|
||||
|
117 |
44.39 |
GBP |
12:43:24 |
XLON |
03394178789TRLO1 |
|
||||
|
69 |
44.38 |
GBP |
12:43:25 |
XLON |
03394178861TRLO1 |
|
||||
|
447 |
44.37 |
GBP |
12:43:27 |
XLON |
03394179074TRLO1 |
|
||||
|
47 |
44.34 |
GBP |
12:43:28 |
XLON |
03394179172TRLO1 |
|
||||
|
67 |
44.34 |
GBP |
12:43:31 |
XLON |
03394179401TRLO1 |
|
||||
|
93 |
44.30 |
GBP |
12:43:38 |
XLON |
03394180059TRLO1 |
|
||||
|
2 |
44.29 |
GBP |
12:43:59 |
XLON |
03394181993TRLO1 |
|
||||
|
77 |
44.29 |
GBP |
12:43:59 |
XLON |
03394181992TRLO1 |
|
||||
|
1 |
44.28 |
GBP |
12:44:16 |
XLON |
03394183699TRLO1 |
|
||||
|
130 |
44.28 |
GBP |
12:44:16 |
XLON |
03394183698TRLO1 |
|
||||
|
89 |
44.29 |
GBP |
12:46:58 |
XLON |
03394197632TRLO1 |
|
||||
|
158 |
44.29 |
GBP |
12:46:58 |
XLON |
03394197631TRLO1 |
|
||||
|
117 |
44.29 |
GBP |
12:48:01 |
XLON |
03394203445TRLO1 |
|
||||
|
168 |
44.30 |
GBP |
12:48:01 |
XLON |
03394203419TRLO1 |
|
||||
|
340 |
44.30 |
GBP |
12:48:01 |
XLON |
03394203420TRLO1 |
|
||||
|
308 |
44.32 |
GBP |
12:52:18 |
XLON |
03394222544TRLO1 |
|
||||
|
61 |
44.29 |
GBP |
12:52:21 |
XLON |
03394222767TRLO1 |
|
||||
|
61 |
44.29 |
GBP |
12:52:21 |
XLON |
03394222771TRLO1 |
|
||||
|
90 |
44.29 |
GBP |
12:52:21 |
XLON |
03394222770TRLO1 |
|
||||
|
112 |
44.29 |
GBP |
12:52:21 |
XLON |
03394222768TRLO1 |
|
||||
|
117 |
44.29 |
GBP |
12:52:21 |
XLON |
03394222769TRLO1 |
|
||||
|
80 |
44.27 |
GBP |
12:54:47 |
XLON |
03394233443TRLO1 |
|
||||
|
61 |
44.26 |
GBP |
12:54:52 |
XLON |
03394233826TRLO1 |
|
||||
|
143 |
44.25 |
GBP |
12:55:00 |
XLON |
03394234309TRLO1 |
|
||||
|
116 |
44.25 |
GBP |
12:57:01 |
XLON |
03394244321TRLO1 |
|
||||
|
186 |
44.24 |
GBP |
12:57:02 |
XLON |
03394244413TRLO1 |
|
||||
|
87 |
44.23 |
GBP |
12:57:04 |
XLON |
03394244619TRLO1 |
|
||||
|
111 |
44.23 |
GBP |
12:57:04 |
XLON |
03394244618TRLO1 |
|
||||
|
162 |
44.23 |
GBP |
12:57:30 |
XLON |
03394246413TRLO1 |
|
||||
|
235 |
44.23 |
GBP |
12:57:30 |
XLON |
03394246414TRLO1 |
|
||||
|
62 |
44.22 |
GBP |
12:59:35 |
XLON |
03394257239TRLO1 |
|
||||
|
67 |
44.24 |
GBP |
13:00:30 |
XLON |
03394263096TRLO1 |
|
||||
|
595 |
44.24 |
GBP |
13:00:30 |
XLON |
03394263095TRLO1 |
|
||||
|
105 |
44.29 |
GBP |
13:05:31 |
XLON |
03394293566TRLO1 |
|
||||
|
63 |
44.28 |
GBP |
13:06:09 |
XLON |
03394296935TRLO1 |
|
||||
|
237 |
44.28 |
GBP |
13:06:09 |
XLON |
03394296934TRLO1 |
|
||||
|
56 |
44.27 |
GBP |
13:06:55 |
XLON |
03394299810TRLO1 |
|
||||
|
76 |
44.26 |
GBP |
13:07:06 |
XLON |
03394300514TRLO1 |
|
||||
|
148 |
44.26 |
GBP |
13:07:06 |
XLON |
03394300509TRLO1 |
|
||||
|
80 |
44.24 |
GBP |
13:09:16 |
XLON |
03394311378TRLO1 |
|
||||
|
60 |
44.23 |
GBP |
13:09:48 |
XLON |
03394316177TRLO1 |
|
||||
|
179 |
44.22 |
GBP |
13:10:06 |
XLON |
03394320176TRLO1 |
|
||||
|
421 |
44.23 |
GBP |
13:11:13 |
XLON |
03394331016TRLO1 |
|
||||
|
69 |
44.26 |
GBP |
13:14:31 |
XLON |
03394345410TRLO1 |
|
||||
|
221 |
44.30 |
GBP |
13:17:13 |
XLON |
03394364098TRLO1 |
|
||||
|
399 |
44.29 |
GBP |
13:19:05 |
XLON |
03394375054TRLO1 |
|
||||
|
66 |
44.27 |
GBP |
13:21:04 |
XLON |
03394386567TRLO1 |
|
||||
|
86 |
44.26 |
GBP |
13:21:23 |
XLON |
03394388929TRLO1 |
|
||||
|
321 |
44.26 |
GBP |
13:25:12 |
XLON |
03394404584TRLO1 |
|
||||
|
5 |
44.26 |
GBP |
13:26:04 |
XLON |
03394408687TRLO1 |
|
||||
|
9 |
44.25 |
GBP |
13:27:36 |
XLON |
03394415784TRLO1 |
|
||||
|
90 |
44.24 |
GBP |
13:27:36 |
XLON |
03394415785TRLO1 |
|
||||
|
286 |
44.25 |
GBP |
13:27:36 |
XLON |
03394415783TRLO1 |
|
||||
|
56 |
44.29 |
GBP |
13:33:49 |
XLON |
03394445744TRLO1 |
|
||||
|
53 |
44.27 |
GBP |
13:33:55 |
XLON |
03394446186TRLO1 |
|
||||
|
83 |
44.30 |
GBP |
13:36:13 |
XLON |
03394456979TRLO1 |
|
||||
|
23 |
44.27 |
GBP |
13:36:19 |
XLON |
03394459100TRLO1 |
|
||||
|
95 |
44.27 |
GBP |
13:36:54 |
XLON |
03394463037TRLO1 |
|
||||
|
172 |
44.26 |
GBP |
13:41:18 |
XLON |
03394486804TRLO1 |
|
||||
|
182 |
44.27 |
GBP |
13:41:18 |
XLON |
03394486805TRLO1 |
|
||||
|
76 |
44.34 |
GBP |
13:49:16 |
XLON |
03394525956TRLO1 |
|
||||
|
450 |
44.33 |
GBP |
13:50:45 |
XLON |
03394533226TRLO1 |
|
||||
|
149 |
44.32 |
GBP |
13:50:52 |
XLON |
03394533767TRLO1 |
|
||||
|
183 |
44.31 |
GBP |
13:53:18 |
XLON |
03394547568TRLO1 |
|
||||
|
81 |
44.31 |
GBP |
13:54:44 |
XLON |
03394552640TRLO1 |
|
||||
|
56 |
44.31 |
GBP |
13:58:09 |
XLON |
03394568065TRLO1 |
|
||||
|
507 |
44.33 |
GBP |
14:12:56 |
XLON |
03394643395TRLO1 |
|
||||
|
143 |
44.32 |
GBP |
14:13:01 |
XLON |
03394643768TRLO1 |
|
||||
|
226 |
44.31 |
GBP |
14:16:17 |
XLON |
03394663189TRLO1 |
|
||||
|
14 |
44.29 |
GBP |
14:16:31 |
XLON |
03394664158TRLO1 |
|
||||
|
111 |
44.33 |
GBP |
14:17:00 |
XLON |
03394666403TRLO1 |
|
||||
|
57 |
44.33 |
GBP |
14:17:47 |
XLON |
03394670738TRLO1 |
|
||||
|
58 |
44.32 |
GBP |
14:19:58 |
XLON |
03394684446TRLO1 |
|
||||
|
302 |
44.32 |
GBP |
14:20:00 |
XLON |
03394684631TRLO1 |
|
||||
|
60 |
44.31 |
GBP |
14:21:11 |
XLON |
03394692372TRLO1 |
|
||||
|
336 |
44.31 |
GBP |
14:21:11 |
XLON |
03394692373TRLO1 |
|
||||
|
62 |
44.31 |
GBP |
14:21:12 |
XLON |
03394692447TRLO1 |
|
||||
|
22 |
44.30 |
GBP |
14:21:33 |
XLON |
03394693970TRLO1 |
|
||||
|
56 |
44.30 |
GBP |
14:21:33 |
XLON |
03394693971TRLO1 |
|
||||
|
51 |
44.32 |
GBP |
14:23:21 |
XLON |
03394706343TRLO1 |
|
||||
|
383 |
44.32 |
GBP |
14:23:21 |
XLON |
03394706342TRLO1 |
|
||||
|
127 |
44.32 |
GBP |
14:25:32 |
XLON |
03394718693TRLO1 |
|
||||
|
79 |
44.32 |
GBP |
14:25:44 |
XLON |
03394719529TRLO1 |
|
||||
|
59 |
44.38 |
GBP |
14:27:03 |
XLON |
03394736227TRLO1 |
|
||||
|
73 |
44.38 |
GBP |
14:27:03 |
XLON |
03394736223TRLO1 |
|
||||
|
81 |
44.38 |
GBP |
14:27:03 |
XLON |
03394736225TRLO1 |
|
||||
|
96 |
44.38 |
GBP |
14:27:03 |
XLON |
03394736222TRLO1 |
|
||||
|
96 |
44.38 |
GBP |
14:27:03 |
XLON |
03394736226TRLO1 |
|
||||
|
149 |
44.38 |
GBP |
14:27:03 |
XLON |
03394736224TRLO1 |
|
||||
|
166 |
44.38 |
GBP |
14:27:03 |
XLON |
03394736221TRLO1 |
|
||||
|
78 |
44.36 |
GBP |
14:27:08 |
XLON |
03394736666TRLO1 |
|
||||
|
108 |
44.36 |
GBP |
14:27:08 |
XLON |
03394736667TRLO1 |
|
||||
|
66 |
44.38 |
GBP |
14:27:47 |
XLON |
03394740500TRLO1 |
|
||||
|
113 |
44.36 |
GBP |
14:28:00 |
XLON |
03394741823TRLO1 |
|
||||
|
28 |
44.36 |
GBP |
14:28:02 |
XLON |
03394742050TRLO1 |
|
||||
|
71 |
44.36 |
GBP |
14:28:02 |
XLON |
03394742049TRLO1 |
|
||||
|
117 |
44.35 |
GBP |
14:29:01 |
XLON |
03394746996TRLO1 |
|
||||
|
74 |
44.35 |
GBP |
14:29:25 |
XLON |
03394749504TRLO1 |
|
||||
|
58 |
44.34 |
GBP |
14:29:32 |
XLON |
03394750363TRLO1 |
|
||||
|
63 |
44.32 |
GBP |
14:29:52 |
XLON |
03394751782TRLO1 |
|
||||
|
99 |
44.31 |
GBP |
14:29:56 |
XLON |
03394752128TRLO1 |
|
||||
|
12 |
44.31 |
GBP |
14:29:58 |
XLON |
03394752324TRLO1 |
|
||||
|
119 |
44.30 |
GBP |
14:29:58 |
XLON |
03394752323TRLO1 |
|
||||
|
70 |
44.25 |
GBP |
14:30:00 |
XLON |
03394752645TRLO1 |
|
||||
|
12 |
44.24 |
GBP |
14:30:01 |
XLON |
03394752674TRLO1 |
|
||||
|
45 |
44.24 |
GBP |
14:30:01 |
XLON |
03394752677TRLO1 |
|
||||
|
99 |
44.24 |
GBP |
14:30:01 |
XLON |
03394752676TRLO1 |
|
||||
|
83 |
44.26 |
GBP |
14:30:26 |
XLON |
03394755961TRLO1 |
|
||||
|
7 |
44.34 |
GBP |
14:31:19 |
XLON |
03394761461TRLO1 |
|
||||
|
92 |
44.34 |
GBP |
14:31:19 |
XLON |
03394761462TRLO1 |
|
||||
|
96 |
44.34 |
GBP |
14:31:19 |
XLON |
03394761463TRLO1 |
|
||||
|
333 |
44.34 |
GBP |
14:31:19 |
XLON |
03394761460TRLO1 |
|
||||
|
61 |
44.35 |
GBP |
14:31:44 |
XLON |
03394763771TRLO1 |
|
||||
|
78 |
44.35 |
GBP |
14:31:44 |
XLON |
03394763769TRLO1 |
|
||||
|
96 |
44.35 |
GBP |
14:31:44 |
XLON |
03394763770TRLO1 |
|
||||
|
84 |
44.39 |
GBP |
14:32:50 |
XLON |
03394769080TRLO1 |
|
||||
|
82 |
44.39 |
GBP |
14:32:53 |
XLON |
03394769426TRLO1 |
|
||||
|
92 |
44.39 |
GBP |
14:32:53 |
XLON |
03394769427TRLO1 |
|
||||
|
96 |
44.39 |
GBP |
14:32:53 |
XLON |
03394769428TRLO1 |
|
||||
|
441 |
44.37 |
GBP |
14:33:06 |
XLON |
03394770429TRLO1 |
|
||||
|
109 |
44.34 |
GBP |
14:33:11 |
XLON |
03394770899TRLO1 |
|
||||
|
110 |
44.35 |
GBP |
14:33:11 |
XLON |
03394770895TRLO1 |
|
||||
|
28 |
44.30 |
GBP |
14:33:34 |
XLON |
03394772852TRLO1 |
|
||||
|
72 |
44.30 |
GBP |
14:33:34 |
XLON |
03394772853TRLO1 |
|
||||
|
82 |
44.31 |
GBP |
14:33:34 |
XLON |
03394772851TRLO1 |
|
||||
|
87 |
44.28 |
GBP |
14:33:42 |
XLON |
03394773758TRLO1 |
|
||||
|
73 |
44.26 |
GBP |
14:33:55 |
XLON |
03394775092TRLO1 |
|
||||
|
263 |
44.28 |
GBP |
14:34:16 |
XLON |
03394776962TRLO1 |
|
||||
|
100 |
44.27 |
GBP |
14:34:29 |
XLON |
03394778118TRLO1 |
|
||||
|
186 |
44.25 |
GBP |
14:35:01 |
XLON |
03394781493TRLO1 |
|
||||
|
53 |
44.23 |
GBP |
14:35:02 |
XLON |
03394781497TRLO1 |
|
||||
|
92 |
44.24 |
GBP |
14:35:02 |
XLON |
03394781495TRLO1 |
|
||||
|
96 |
44.24 |
GBP |
14:35:02 |
XLON |
03394781496TRLO1 |
|
||||
|
102 |
44.24 |
GBP |
14:35:02 |
XLON |
03394781494TRLO1 |
|
||||
|
105 |
44.23 |
GBP |
14:35:02 |
XLON |
03394781498TRLO1 |
|
||||
|
34 |
44.22 |
GBP |
14:35:04 |
XLON |
03394781737TRLO1 |
|
||||
|
86 |
44.22 |
GBP |
14:35:04 |
XLON |
03394781736TRLO1 |
|
||||
|
96 |
44.22 |
GBP |
14:35:05 |
XLON |
03394781851TRLO1 |
|
||||
|
182 |
44.21 |
GBP |
14:35:06 |
XLON |
03394781916TRLO1 |
|
||||
|
104 |
44.30 |
GBP |
14:35:46 |
XLON |
03394785063TRLO1 |
|
||||
|
80 |
44.30 |
GBP |
14:36:28 |
XLON |
03394788569TRLO1 |
|
||||
|
150 |
44.30 |
GBP |
14:36:28 |
XLON |
03394788570TRLO1 |
|
||||
|
400 |
44.30 |
GBP |
14:36:28 |
XLON |
03394788568TRLO1 |
|
||||
|
45 |
44.28 |
GBP |
14:36:42 |
XLON |
03394790213TRLO1 |
|
||||
|
102 |
44.28 |
GBP |
14:36:42 |
XLON |
03394790211TRLO1 |
|
||||
|
155 |
44.28 |
GBP |
14:36:42 |
XLON |
03394790214TRLO1 |
|
||||
|
169 |
44.27 |
GBP |
14:36:42 |
XLON |
03394790215TRLO1 |
|
||||
|
78 |
44.26 |
GBP |
14:37:16 |
XLON |
03394795201TRLO1 |
|
||||
|
96 |
44.26 |
GBP |
14:37:16 |
XLON |
03394795202TRLO1 |
|
||||
|
65 |
44.32 |
GBP |
14:38:22 |
XLON |
03394800673TRLO1 |
|
||||
|
72 |
44.32 |
GBP |
14:38:22 |
XLON |
03394800674TRLO1 |
|
||||
|
74 |
44.30 |
GBP |
14:38:22 |
XLON |
03394800679TRLO1 |
|
||||
|
75 |
44.31 |
GBP |
14:38:22 |
XLON |
03394800676TRLO1 |
|
||||
|
78 |
44.29 |
GBP |
14:38:22 |
XLON |
03394800677TRLO1 |
|
||||
|
92 |
44.29 |
GBP |
14:38:22 |
XLON |
03394800678TRLO1 |
|
||||
|
96 |
44.40 |
GBP |
14:39:12 |
XLON |
03394806742TRLO1 |
|
||||
|
508 |
44.40 |
GBP |
14:39:12 |
XLON |
03394806739TRLO1 |
|
||||
|
158 |
44.37 |
GBP |
14:39:33 |
XLON |
03394810071TRLO1 |
|
||||
|
144 |
44.34 |
GBP |
14:40:10 |
XLON |
03394813893TRLO1 |
|
||||
|
120 |
44.33 |
GBP |
14:40:57 |
XLON |
03394818737TRLO1 |
|
||||
|
108 |
44.32 |
GBP |
14:41:07 |
XLON |
03394820032TRLO1 |
|
||||
|
94 |
44.31 |
GBP |
14:41:27 |
XLON |
03394821810TRLO1 |
|
||||
|
74 |
44.37 |
GBP |
14:42:26 |
XLON |
03394827229TRLO1 |
|
||||
|
300 |
44.37 |
GBP |
14:42:26 |
XLON |
03394827228TRLO1 |
|
||||
|
75 |
44.35 |
GBP |
14:42:30 |
XLON |
03394827467TRLO1 |
|
||||
|
59 |
44.34 |
GBP |
14:42:35 |
XLON |
03394827789TRLO1 |
|
||||
|
608 |
44.32 |
GBP |
14:43:52 |
XLON |
03394836568TRLO1 |
|
||||
|
508 |
44.29 |
GBP |
14:44:25 |
XLON |
03394839909TRLO1 |
|
||||
|
59 |
44.26 |
GBP |
14:44:28 |
XLON |
03394840164TRLO1 |
|
||||
|
56 |
44.26 |
GBP |
14:44:43 |
XLON |
03394842179TRLO1 |
|
||||
|
132 |
44.25 |
GBP |
14:44:46 |
XLON |
03394842425TRLO1 |
|
||||
|
18 |
44.21 |
GBP |
14:44:51 |
XLON |
03394842741TRLO1 |
|
||||
|
11 |
44.21 |
GBP |
14:45:14 |
XLON |
03394844831TRLO1 |
|
||||
|
83 |
44.21 |
GBP |
14:45:14 |
XLON |
03394844832TRLO1 |
|
||||
|
100 |
44.18 |
GBP |
14:45:19 |
XLON |
03394845278TRLO1 |
|
||||
|
360 |
44.20 |
GBP |
14:45:20 |
XLON |
03394845439TRLO1 |
|
||||
|
8 |
44.18 |
GBP |
14:45:36 |
XLON |
03394847874TRLO1 |
|
||||
|
7 |
44.18 |
GBP |
14:46:21 |
XLON |
03394853692TRLO1 |
|
||||
|
453 |
44.18 |
GBP |
14:46:21 |
XLON |
03394853691TRLO1 |
|
||||
|
28 |
44.18 |
GBP |
14:46:40 |
XLON |
03394854931TRLO1 |
|
||||
|
209 |
44.18 |
GBP |
14:46:40 |
XLON |
03394854930TRLO1 |
|
||||
|
287 |
44.18 |
GBP |
14:46:40 |
XLON |
03394854929TRLO1 |
|
||||
|
62 |
44.18 |
GBP |
14:46:42 |
XLON |
03394855188TRLO1 |
|
||||
|
136 |
44.17 |
GBP |
14:47:10 |
XLON |
03394857648TRLO1 |
|
||||
|
77 |
44.19 |
GBP |
14:47:59 |
XLON |
03394861695TRLO1 |
|
||||
|
39 |
44.29 |
GBP |
14:49:25 |
XLON |
03394871094TRLO1 |
|
||||
|
96 |
44.29 |
GBP |
14:49:25 |
XLON |
03394871095TRLO1 |
|
||||
|
181 |
44.27 |
GBP |
14:49:25 |
XLON |
03394871093TRLO1 |
|
||||
|
484 |
44.29 |
GBP |
14:49:25 |
XLON |
03394871092TRLO1 |
|
||||
|
92 |
44.29 |
GBP |
14:49:26 |
XLON |
03394871204TRLO1 |
|
||||
|
92 |
44.29 |
GBP |
14:49:28 |
XLON |
03394871299TRLO1 |
|
||||
|
96 |
44.29 |
GBP |
14:49:28 |
XLON |
03394871300TRLO1 |
|
||||
|
87 |
44.27 |
GBP |
14:49:29 |
XLON |
03394871398TRLO1 |
|
||||
|
12 |
44.28 |
GBP |
14:49:47 |
XLON |
03394873044TRLO1 |
|
||||
|
86 |
44.28 |
GBP |
14:49:47 |
XLON |
03394873039TRLO1 |
|
||||
|
92 |
44.28 |
GBP |
14:49:47 |
XLON |
03394873030TRLO1 |
|
||||
|
96 |
44.28 |
GBP |
14:49:47 |
XLON |
03394873025TRLO1 |
|
||||
|
110 |
44.28 |
GBP |
14:49:47 |
XLON |
03394873034TRLO1 |
|
||||
|
392 |
44.28 |
GBP |
14:50:26 |
XLON |
03394877352TRLO1 |
|
||||
|
119 |
44.27 |
GBP |
14:50:36 |
XLON |
03394878205TRLO1 |
|
||||
|
58 |
44.24 |
GBP |
14:50:53 |
XLON |
03394880692TRLO1 |
|
||||
|
75 |
44.23 |
GBP |
14:51:06 |
XLON |
03394882472TRLO1 |
|
||||
|
120 |
44.22 |
GBP |
14:51:06 |
XLON |
03394882562TRLO1 |
|
||||
|
59 |
44.22 |
GBP |
14:51:29 |
XLON |
03394885040TRLO1 |
|
||||
|
276 |
44.19 |
GBP |
14:52:11 |
XLON |
03394888914TRLO1 |
|
||||
|
414 |
44.22 |
GBP |
14:53:00 |
XLON |
03394893974TRLO1 |
|
||||
|
66 |
44.23 |
GBP |
14:53:56 |
XLON |
03394899588TRLO1 |
|
||||
|
121 |
44.23 |
GBP |
14:54:11 |
XLON |
03394901041TRLO1 |
|
||||
|
72 |
44.22 |
GBP |
14:54:34 |
XLON |
03394903396TRLO1 |
|
||||
|
66 |
44.21 |
GBP |
14:54:52 |
XLON |
03394905972TRLO1 |
|
||||
|
107 |
44.19 |
GBP |
14:55:02 |
XLON |
03394906835TRLO1 |
|
||||
|
83 |
44.25 |
GBP |
14:55:53 |
XLON |
03394911644TRLO1 |
|
||||
|
60 |
44.23 |
GBP |
14:56:07 |
XLON |
03394912925TRLO1 |
|
||||
|
84 |
44.20 |
GBP |
14:56:17 |
XLON |
03394914691TRLO1 |
|
||||
|
82 |
44.19 |
GBP |
14:56:18 |
XLON |
03394914832TRLO1 |
|
||||
|
105 |
44.18 |
GBP |
14:56:55 |
XLON |
03394920854TRLO1 |
|
||||
|
64 |
44.17 |
GBP |
14:56:56 |
XLON |
03394921129TRLO1 |
|
||||
|
22 |
44.16 |
GBP |
14:56:57 |
XLON |
03394921234TRLO1 |
|
||||
|
129 |
44.16 |
GBP |
14:56:57 |
XLON |
03394921235TRLO1 |
|
||||
|
92 |
44.18 |
GBP |
14:57:55 |
XLON |
03394932475TRLO1 |
|
||||
|
63 |
44.18 |
GBP |
14:58:56 |
XLON |
03394939105TRLO1 |
|
||||
|
520 |
44.16 |
GBP |
15:01:16 |
XLON |
03394968902TRLO1 |
|
||||
|
6 |
44.13 |
GBP |
15:01:37 |
XLON |
03394974729TRLO1 |
|
||||
|
53 |
44.13 |
GBP |
15:01:37 |
XLON |
03394974731TRLO1 |
|
||||
|
71 |
44.14 |
GBP |
15:01:37 |
XLON |
03394974728TRLO1 |
|
||||
|
90 |
44.10 |
GBP |
15:01:53 |
XLON |
03394977472TRLO1 |
|
||||
|
431 |
44.09 |
GBP |
15:02:08 |
XLON |
03394980257TRLO1 |
|
||||
|
142 |
44.07 |
GBP |
15:02:16 |
XLON |
03394981929TRLO1 |
|
||||
|
198 |
44.06 |
GBP |
15:02:19 |
XLON |
03394982307TRLO1 |
|
||||
|
5 |
44.06 |
GBP |
15:02:47 |
XLON |
03394986286TRLO1 |
|
||||
|
87 |
44.09 |
GBP |
15:03:46 |
XLON |
03394996728TRLO1 |
|
||||
|
105 |
44.09 |
GBP |
15:03:46 |
XLON |
03394996729TRLO1 |
|
||||
|
89 |
44.10 |
GBP |
15:05:39 |
XLON |
03395020860TRLO1 |
|
||||
|
264 |
44.10 |
GBP |
15:05:39 |
XLON |
03395020851TRLO1 |
|
||||
|
536 |
44.10 |
GBP |
15:05:39 |
XLON |
03395020856TRLO1 |
|
||||
|
58 |
44.09 |
GBP |
15:05:42 |
XLON |
03395021293TRLO1 |
|
||||
|
84 |
44.08 |
GBP |
15:05:46 |
XLON |
03395022302TRLO1 |
|
||||
|
289 |
44.06 |
GBP |
15:06:05 |
XLON |
03395025803TRLO1 |
|
||||
|
78 |
44.06 |
GBP |
15:06:28 |
XLON |
03395030650TRLO1 |
|
||||
|
92 |
44.06 |
GBP |
15:06:28 |
XLON |
03395030652TRLO1 |
|
||||
|
96 |
44.06 |
GBP |
15:06:28 |
XLON |
03395030651TRLO1 |
|
||||
|
111 |
44.06 |
GBP |
15:06:28 |
XLON |
03395030653TRLO1 |
|
||||
|
79 |
44.10 |
GBP |
15:06:54 |
XLON |
03395036320TRLO1 |
|
||||
|
170 |
44.09 |
GBP |
15:06:54 |
XLON |
03395036282TRLO1 |
|
||||
|
328 |
44.10 |
GBP |
15:06:54 |
XLON |
03395036281TRLO1 |
|
||||
|
83 |
44.08 |
GBP |
15:07:00 |
XLON |
03395037008TRLO1 |
|
||||
|
140 |
44.07 |
GBP |
15:07:23 |
XLON |
03395040652TRLO1 |
|
||||
|
77 |
44.06 |
GBP |
15:07:30 |
XLON |
03395041763TRLO1 |
|
||||
|
88 |
44.06 |
GBP |
15:07:30 |
XLON |
03395041762TRLO1 |
|
||||
|
90 |
44.06 |
GBP |
15:07:45 |
XLON |
03395043786TRLO1 |
|
||||
|
299 |
44.07 |
GBP |
15:09:00 |
XLON |
03395058166TRLO1 |
|
||||
|
266 |
44.09 |
GBP |
15:09:08 |
XLON |
03395060940TRLO1 |
|
||||
|
66 |
44.08 |
GBP |
15:09:10 |
XLON |
03395061762TRLO1 |
|
||||
|
203 |
44.08 |
GBP |
15:09:18 |
XLON |
03395064422TRLO1 |
|
||||
|
70 |
44.10 |
GBP |
15:10:16 |
XLON |
03395075399TRLO1 |
|
||||
|
85 |
44.08 |
GBP |
15:10:45 |
XLON |
03395078483TRLO1 |
|
||||
|
124 |
44.08 |
GBP |
15:10:53 |
XLON |
03395079359TRLO1 |
|
||||
|
600 |
44.14 |
GBP |
15:13:12 |
XLON |
03395105347TRLO1 |
|
||||
|
503 |
44.13 |
GBP |
15:13:30 |
XLON |
03395108694TRLO1 |
|
||||
|
122 |
44.14 |
GBP |
15:14:07 |
XLON |
03395114380TRLO1 |
|
||||
|
394 |
44.13 |
GBP |
15:14:30 |
XLON |
03395117989TRLO1 |
|
||||
|
124 |
44.11 |
GBP |
15:15:15 |
XLON |
03395127041TRLO1 |
|
||||
|
140 |
44.10 |
GBP |
15:15:18 |
XLON |
03395127627TRLO1 |
|
||||
|
101 |
44.11 |
GBP |
15:15:39 |
XLON |
03395130878TRLO1 |
|
||||
|
111 |
44.10 |
GBP |
15:16:04 |
XLON |
03395134878TRLO1 |
|
||||
|
17 |
44.08 |
GBP |
15:16:13 |
XLON |
03395136648TRLO1 |
|
||||
|
58 |
44.08 |
GBP |
15:16:16 |
XLON |
03395137678TRLO1 |
|
||||
|
62 |
44.07 |
GBP |
15:16:18 |
XLON |
03395138389TRLO1 |
|
||||
|
122 |
44.10 |
GBP |
15:16:37 |
XLON |
03395142422TRLO1 |
|
||||
|
114 |
44.07 |
GBP |
15:16:50 |
XLON |
03395146045TRLO1 |
|
||||
|
83 |
44.06 |
GBP |
15:16:53 |
XLON |
03395146995TRLO1 |
|
||||
|
169 |
44.09 |
GBP |
15:17:38 |
XLON |
03395155777TRLO1 |
|
||||
|
206 |
44.09 |
GBP |
15:17:38 |
XLON |
03395155786TRLO1 |
|
||||
|
261 |
44.09 |
GBP |
15:17:38 |
XLON |
03395155782TRLO1 |
|
||||
|
480 |
44.13 |
GBP |
15:18:15 |
XLON |
03395160347TRLO1 |
|
||||
|
200 |
44.11 |
GBP |
15:19:03 |
XLON |
03395166021TRLO1 |
|
||||
|
200 |
44.11 |
GBP |
15:19:03 |
XLON |
03395166026TRLO1 |
|
||||
|
96 |
44.12 |
GBP |
15:19:48 |
XLON |
03395176861TRLO1 |
|
||||
|
108 |
44.10 |
GBP |
15:19:48 |
XLON |
03395176942TRLO1 |
|
||||
|
333 |
44.12 |
GBP |
15:20:06 |
XLON |
03395178937TRLO1 |
|
||||
|
101 |
44.11 |
GBP |
15:20:30 |
XLON |
03395182074TRLO1 |
|
||||
|
186 |
44.09 |
GBP |
15:20:30 |
XLON |
03395182075TRLO1 |
|
||||
|
103 |
44.09 |
GBP |
15:20:51 |
XLON |
03395184173TRLO1 |
|
||||
|
139 |
44.08 |
GBP |
15:21:06 |
XLON |
03395186155TRLO1 |
|
||||
|
6 |
44.08 |
GBP |
15:21:08 |
XLON |
03395186386TRLO1 |
|
||||
|
200 |
44.08 |
GBP |
15:21:08 |
XLON |
03395186385TRLO1 |
|
||||
|
70 |
44.07 |
GBP |
15:21:09 |
XLON |
03395186466TRLO1 |
|
||||
|
200 |
44.08 |
GBP |
15:21:13 |
XLON |
03395186899TRLO1 |
|
||||
|
116 |
44.06 |
GBP |
15:21:20 |
XLON |
03395187674TRLO1 |
|
||||
|
19 |
44.05 |
GBP |
15:21:23 |
XLON |
03395188174TRLO1 |
|
||||
|
51 |
44.05 |
GBP |
15:21:23 |
XLON |
03395188173TRLO1 |
|
||||
|
455 |
44.04 |
GBP |
15:21:38 |
XLON |
03395190285TRLO1 |
|
||||
|
200 |
44.04 |
GBP |
15:22:07 |
XLON |
03395193495TRLO1 |
|
||||
|
4 |
44.03 |
GBP |
15:22:09 |
XLON |
03395193930TRLO1 |
|
||||
|
10 |
44.03 |
GBP |
15:22:09 |
XLON |
03395193918TRLO1 |
|
||||
|
172 |
44.03 |
GBP |
15:22:09 |
XLON |
03395193875TRLO1 |
|
||||
|
96 |
44.01 |
GBP |
15:22:16 |
XLON |
03395194918TRLO1 |
|
||||
|
69 |
44.00 |
GBP |
15:23:01 |
XLON |
03395206635TRLO1 |
|
||||
|
198 |
44.01 |
GBP |
15:23:04 |
XLON |
03395207747TRLO1 |
|
||||
|
320 |
44.01 |
GBP |
15:23:06 |
XLON |
03395208768TRLO1 |
|
||||
|
89 |
44.00 |
GBP |
15:23:16 |
XLON |
03395212994TRLO1 |
|
||||
|
432 |
44.01 |
GBP |
15:23:27 |
XLON |
03395216624TRLO1 |
|
||||
|
89 |
43.99 |
GBP |
15:23:37 |
XLON |
03395218988TRLO1 |
|
||||
|
196 |
43.99 |
GBP |
15:23:40 |
XLON |
03395219593TRLO1 |
|
||||
|
97 |
43.98 |
GBP |
15:23:46 |
XLON |
03395220917TRLO1 |
|
||||
|
121 |
43.97 |
GBP |
15:23:52 |
XLON |
03395221901TRLO1 |
|
||||
|
129 |
43.96 |
GBP |
15:24:10 |
XLON |
03395226485TRLO1 |
|
||||
|
191 |
43.99 |
GBP |
15:25:02 |
XLON |
03395237623TRLO1 |
|
||||
|
102 |
44.03 |
GBP |
15:25:39 |
XLON |
03395243769TRLO1 |
|
||||
|
391 |
44.03 |
GBP |
15:25:39 |
XLON |
03395243768TRLO1 |
|
||||
|
208 |
44.05 |
GBP |
15:26:16 |
XLON |
03395249307TRLO1 |
|
||||
|
96 |
44.04 |
GBP |
15:26:17 |
XLON |
03395249458TRLO1 |
|
||||
|
83 |
44.03 |
GBP |
15:26:35 |
XLON |
03395252567TRLO1 |
|
||||
|
123 |
44.02 |
GBP |
15:26:35 |
XLON |
03395252568TRLO1 |
|
||||
|
205 |
44.02 |
GBP |
15:26:42 |
XLON |
03395254257TRLO1 |
|
||||
|
143 |
44.03 |
GBP |
15:27:54 |
XLON |
03395266104TRLO1 |
|
||||
|
119 |
44.02 |
GBP |
15:27:55 |
XLON |
03395266369TRLO1 |
|
||||
|
208 |
44.01 |
GBP |
15:27:56 |
XLON |
03395266466TRLO1 |
|
||||
|
93 |
43.99 |
GBP |
15:28:32 |
XLON |
03395271679TRLO1 |
|
||||
|
76 |
43.98 |
GBP |
15:29:04 |
XLON |
03395276186TRLO1 |
|
||||
|
97 |
43.97 |
GBP |
15:29:07 |
XLON |
03395276600TRLO1 |
|
||||
|
31 |
43.97 |
GBP |
15:29:23 |
XLON |
03395278313TRLO1 |
|
||||
|
40 |
43.97 |
GBP |
15:29:33 |
XLON |
03395279402TRLO1 |
|
||||
|
61 |
43.96 |
GBP |
15:29:52 |
XLON |
03395282308TRLO1 |
|
||||
|
88 |
44.03 |
GBP |
15:30:58 |
XLON |
03395295593TRLO1 |
|
||||
|
352 |
44.03 |
GBP |
15:30:58 |
XLON |
03395295592TRLO1 |
|
||||
|
102 |
44.04 |
GBP |
15:31:10 |
XLON |
03395297191TRLO1 |
|
||||
|
100 |
44.02 |
GBP |
15:31:14 |
XLON |
03395297783TRLO1 |
|
||||
|
702 |
44.04 |
GBP |
15:31:53 |
XLON |
03395305898TRLO1 |
|
||||
|
238 |
44.08 |
GBP |
15:32:38 |
XLON |
03395312230TRLO1 |
|
||||
|
131 |
44.07 |
GBP |
15:32:57 |
XLON |
03395315333TRLO1 |
|
||||
|
903 |
44.15 |
GBP |
15:35:20 |
XLON |
03395332867TRLO1 |
|
||||
|
93 |
44.15 |
GBP |
15:35:57 |
XLON |
03395344192TRLO1 |
|
||||
|
43 |
44.16 |
GBP |
15:37:02 |
XLON |
03395354843TRLO1 |
|
||||
|
92 |
44.16 |
GBP |
15:37:02 |
XLON |
03395354839TRLO1 |
|
||||
|
96 |
44.16 |
GBP |
15:37:02 |
XLON |
03395354833TRLO1 |
|
||||
|
164 |
44.15 |
GBP |
15:37:02 |
XLON |
03395354829TRLO1 |
|
||||
|
155 |
44.14 |
GBP |
15:37:05 |
XLON |
03395355224TRLO1 |
|
||||
|
114 |
44.15 |
GBP |
15:38:34 |
XLON |
03395371877TRLO1 |
|
||||
|
833 |
44.19 |
GBP |
15:41:15 |
XLON |
03395394800TRLO1 |
|
||||
|
85 |
44.22 |
GBP |
15:41:51 |
XLON |
03395399666TRLO1 |
|
||||
|
738 |
44.22 |
GBP |
15:41:51 |
XLON |
03395399665TRLO1 |
|
||||
|
69 |
44.21 |
GBP |
15:41:57 |
XLON |
03395400305TRLO1 |
|
||||
|
89 |
44.20 |
GBP |
15:42:00 |
XLON |
03395400660TRLO1 |
|
||||
|
64 |
44.20 |
GBP |
15:42:32 |
XLON |
03395406480TRLO1 |
|
||||
|
408 |
44.23 |
GBP |
15:43:32 |
XLON |
03395415723TRLO1 |
|
||||
|
342 |
44.20 |
GBP |
15:45:16 |
XLON |
03395441497TRLO1 |
|
||||
|
237 |
44.20 |
GBP |
15:45:17 |
XLON |
03395441751TRLO1 |
|
||||
|
245 |
44.18 |
GBP |
15:46:11 |
XLON |
03395452107TRLO1 |
|
||||
|
59 |
44.17 |
GBP |
15:46:17 |
XLON |
03395454359TRLO1 |
|
||||
|
101 |
44.16 |
GBP |
15:46:31 |
XLON |
03395458686TRLO1 |
|
||||
|
56 |
44.15 |
GBP |
15:46:32 |
XLON |
03395459211TRLO1 |
|
||||
|
86 |
44.15 |
GBP |
15:46:32 |
XLON |
03395459202TRLO1 |
|
||||
|
47 |
44.15 |
GBP |
15:46:51 |
XLON |
03395463012TRLO1 |
|
||||
|
51 |
44.15 |
GBP |
15:46:51 |
XLON |
03395463006TRLO1 |
|
||||
|
81 |
44.14 |
GBP |
15:47:08 |
XLON |
03395467215TRLO1 |
|
||||
|
116 |
44.16 |
GBP |
15:47:54 |
XLON |
03395477189TRLO1 |
|
||||
|
138 |
44.16 |
GBP |
15:47:54 |
XLON |
03395477188TRLO1 |
|
||||
|
527 |
44.15 |
GBP |
15:48:58 |
XLON |
03395503209TRLO1 |
|
||||
|
48 |
44.19 |
GBP |
15:49:31 |
XLON |
03395511052TRLO1 |
|
||||
|
56 |
44.18 |
GBP |
15:49:33 |
XLON |
03395511491TRLO1 |
|
||||
|
69 |
44.17 |
GBP |
15:49:57 |
XLON |
03395518052TRLO1 |
|
||||
|
92 |
44.19 |
GBP |
15:50:18 |
XLON |
03395524567TRLO1 |
|
||||
|
92 |
44.19 |
GBP |
15:50:18 |
XLON |
03395524569TRLO1 |
|
||||
|
96 |
44.19 |
GBP |
15:50:18 |
XLON |
03395524568TRLO1 |
|
||||
|
112 |
44.19 |
GBP |
15:50:18 |
XLON |
03395524566TRLO1 |
|
||||
|
134 |
44.20 |
GBP |
15:51:15 |
XLON |
03395538073TRLO1 |
|
||||
|
1038 |
44.20 |
GBP |
15:51:15 |
XLON |
03395538072TRLO1 |
|
||||
|
34 |
44.22 |
GBP |
15:52:27 |
XLON |
03395553102TRLO1 |
|
||||
|
86 |
44.23 |
GBP |
15:52:27 |
XLON |
03395553132TRLO1 |
|
||||
|
92 |
44.23 |
GBP |
15:52:27 |
XLON |
03395553124TRLO1 |
|
||||
|
96 |
44.23 |
GBP |
15:52:27 |
XLON |
03395553128TRLO1 |
|
||||
|
133 |
44.23 |
GBP |
15:52:27 |
XLON |
03395553137TRLO1 |
|
||||
|
490 |
44.22 |
GBP |
15:52:27 |
XLON |
03395553106TRLO1 |
|
||||
|
299 |
44.22 |
GBP |
15:53:24 |
XLON |
03395571379TRLO1 |
|
||||
|
107 |
44.21 |
GBP |
15:53:31 |
XLON |
03395573934TRLO1 |
|
||||
|
510 |
44.19 |
GBP |
15:53:51 |
XLON |
03395579049TRLO1 |
|
||||
|
57 |
44.17 |
GBP |
15:54:06 |
XLON |
03395582445TRLO1 |
|
||||
|
442 |
44.19 |
GBP |
15:54:43 |
XLON |
03395591022TRLO1 |
|
||||
|
200 |
44.19 |
GBP |
15:55:31 |
XLON |
03395605688TRLO1 |
|
||||
|
3 |
44.18 |
GBP |
15:55:41 |
XLON |
03395607664TRLO1 |
|
||||
|
88 |
44.18 |
GBP |
15:55:41 |
XLON |
03395607674TRLO1 |
|
||||
|
104 |
44.18 |
GBP |
15:55:41 |
XLON |
03395607665TRLO1 |
|
||||
|
130 |
44.17 |
GBP |
15:55:41 |
XLON |
03395607668TRLO1 |
|
||||
|
92 |
44.17 |
GBP |
15:56:10 |
XLON |
03395615142TRLO1 |
|
||||
|
142 |
44.17 |
GBP |
15:56:10 |
XLON |
03395615141TRLO1 |
|
||||
|
163 |
44.20 |
GBP |
15:57:42 |
XLON |
03395641131TRLO1 |
|
||||
|
200 |
44.20 |
GBP |
15:57:42 |
XLON |
03395641130TRLO1 |
|
||||
|
154 |
44.20 |
GBP |
15:57:48 |
XLON |
03395643330TRLO1 |
|
||||
|
107 |
44.19 |
GBP |
15:58:10 |
XLON |
03395652385TRLO1 |
|
||||
|
101 |
44.21 |
GBP |
15:58:48 |
XLON |
03395666717TRLO1 |
|
||||
|
434 |
44.21 |
GBP |
15:58:48 |
XLON |
03395666712TRLO1 |
|
||||
|
77 |
44.22 |
GBP |
15:59:33 |
XLON |
03395684563TRLO1 |
|
||||
|
62 |
44.20 |
GBP |
16:00:08 |
XLON |
03395693019TRLO1 |
|
||||
|
443 |
44.21 |
GBP |
16:00:40 |
XLON |
03395694553TRLO1 |
|
||||
|
47 |
44.20 |
GBP |
16:00:42 |
XLON |
03395694642TRLO1 |
|
||||
|
90 |
44.20 |
GBP |
16:00:42 |
XLON |
03395694641TRLO1 |
|
||||
|
151 |
44.19 |
GBP |
16:00:42 |
XLON |
03395694640TRLO1 |
|
||||
|
153 |
44.20 |
GBP |
16:00:51 |
XLON |
03395695031TRLO1 |
|
||||
|
30 |
44.27 |
GBP |
16:03:41 |
XLON |
03395698923TRLO1 |
|
||||
|
222 |
44.25 |
GBP |
16:03:45 |
XLON |
03395699015TRLO1 |
|
||||
|
45 |
44.25 |
GBP |
16:03:47 |
XLON |
03395699040TRLO1 |
|
||||
|
817 |
44.25 |
GBP |
16:03:52 |
XLON |
03395699161TRLO1 |
|
||||
|
325 |
44.25 |
GBP |
16:04:00 |
XLON |
03395699276TRLO1 |
|
||||
|
87 |
44.25 |
GBP |
16:04:09 |
XLON |
03395699481TRLO1 |
|
||||
|
138 |
44.25 |
GBP |
16:04:09 |
XLON |
03395699480TRLO1 |
|
||||
|
69 |
44.25 |
GBP |
16:04:17 |
XLON |
03395699690TRLO1 |
|
||||
|
162 |
44.25 |
GBP |
16:04:17 |
XLON |
03395699689TRLO1 |
|
||||
|
81 |
44.26 |
GBP |
16:05:11 |
XLON |
03395702080TRLO1 |
|
||||
|
54 |
44.25 |
GBP |
16:05:23 |
XLON |
03395705408TRLO1 |
|
||||
|
59 |
44.25 |
GBP |
16:05:23 |
XLON |
03395705419TRLO1 |
|
||||
|
85 |
44.25 |
GBP |
16:05:23 |
XLON |
03395705414TRLO1 |
|
||||
|
97 |
44.25 |
GBP |
16:05:23 |
XLON |
03395705424TRLO1 |
|
||||
|
107 |
44.24 |
GBP |
16:05:34 |
XLON |
03395709051TRLO1 |
|
||||
|
552 |
44.24 |
GBP |
16:05:54 |
XLON |
03395709391TRLO1 |
|
||||
|
127 |
44.23 |
GBP |
16:05:56 |
XLON |
03395709425TRLO1 |
|
||||
|
92 |
44.26 |
GBP |
16:07:23 |
XLON |
03395711535TRLO1 |
|
||||
|
580 |
44.27 |
GBP |
16:07:23 |
XLON |
03395711534TRLO1 |
|
||||
|
132 |
44.27 |
GBP |
16:07:30 |
XLON |
03395711706TRLO1 |
|
||||
|
54 |
44.27 |
GBP |
16:07:34 |
XLON |
03395711784TRLO1 |
|
||||
|
92 |
44.27 |
GBP |
16:07:34 |
XLON |
03395711782TRLO1 |
|
||||
|
96 |
44.27 |
GBP |
16:07:34 |
XLON |
03395711781TRLO1 |
|
||||
|
134 |
44.27 |
GBP |
16:07:34 |
XLON |
03395711788TRLO1 |
|
||||
|
57 |
44.27 |
GBP |
16:07:36 |
XLON |
03395711819TRLO1 |
|
||||
|
95 |
44.27 |
GBP |
16:07:36 |
XLON |
03395711820TRLO1 |
|
||||
|
47 |
44.27 |
GBP |
16:07:53 |
XLON |
03395712220TRLO1 |
|
||||
|
96 |
44.27 |
GBP |
16:07:53 |
XLON |
03395712219TRLO1 |
|
||||
|
46 |
44.27 |
GBP |
16:08:03 |
XLON |
03395712640TRLO1 |
|
||||
|
78 |
44.27 |
GBP |
16:08:03 |
XLON |
03395712639TRLO1 |
|
||||
|
107 |
44.25 |
GBP |
16:08:09 |
XLON |
03395712774TRLO1 |
|
||||
|
59 |
44.24 |
GBP |
16:08:12 |
XLON |
03395712878TRLO1 |
|
||||
|
48 |
44.27 |
GBP |
16:08:42 |
XLON |
03395713480TRLO1 |
|
||||
|
102 |
44.27 |
GBP |
16:08:42 |
XLON |
03395713479TRLO1 |
|
||||
|
103 |
44.27 |
GBP |
16:09:01 |
XLON |
03395713900TRLO1 |
|
||||
|
114 |
44.27 |
GBP |
16:09:01 |
XLON |
03395713899TRLO1 |
|
||||
|
58 |
44.26 |
GBP |
16:09:13 |
XLON |
03395714180TRLO1 |
|
||||
|
89 |
44.27 |
GBP |
16:10:06 |
XLON |
03395715259TRLO1 |
|
||||
|
86 |
44.30 |
GBP |
16:11:21 |
XLON |
03395717061TRLO1 |
|
||||
|
131 |
44.30 |
GBP |
16:11:21 |
XLON |
03395717060TRLO1 |
|
||||
|
57 |
44.30 |
GBP |
16:11:47 |
XLON |
03395717852TRLO1 |
|
||||
|
84 |
44.29 |
GBP |
16:11:47 |
XLON |
03395717849TRLO1 |
|
||||
|
96 |
44.30 |
GBP |
16:11:47 |
XLON |
03395717851TRLO1 |
|
||||
|
252 |
44.30 |
GBP |
16:11:47 |
XLON |
03395717850TRLO1 |
|
||||
|
47 |
44.30 |
GBP |
16:11:50 |
XLON |
03395717939TRLO1 |
|
||||
|
99 |
44.30 |
GBP |
16:11:50 |
XLON |
03395717940TRLO1 |
|
||||
|
116 |
44.30 |
GBP |
16:11:50 |
XLON |
03395717941TRLO1 |
|
||||
|
92 |
44.30 |
GBP |
16:12:03 |
XLON |
03395718287TRLO1 |
|
||||
|
96 |
44.30 |
GBP |
16:12:03 |
XLON |
03395718288TRLO1 |
|
||||
|
107 |
44.29 |
GBP |
16:12:03 |
XLON |
03395718284TRLO1 |
|
||||
|
119 |
44.30 |
GBP |
16:12:03 |
XLON |
03395718285TRLO1 |
|
||||
|
196 |
44.30 |
GBP |
16:12:03 |
XLON |
03395718286TRLO1 |
|
||||
|
200 |
44.30 |
GBP |
16:12:04 |
XLON |
03395718350TRLO1 |
|
||||
|
175 |
44.31 |
GBP |
16:12:08 |
XLON |
03395718533TRLO1 |
|
||||
|
85 |
44.32 |
GBP |
16:12:12 |
XLON |
03395718721TRLO1 |
|
||||
|
132 |
44.32 |
GBP |
16:12:12 |
XLON |
03395718720TRLO1 |
|
||||
|
107 |
44.31 |
GBP |
16:12:36 |
XLON |
03395719304TRLO1 |
|
||||
|
108 |
44.30 |
GBP |
16:12:43 |
XLON |
03395719465TRLO1 |
|
||||
|
104 |
44.29 |
GBP |
16:12:44 |
XLON |
03395719477TRLO1 |
|
||||
|
54 |
44.31 |
GBP |
16:13:06 |
XLON |
03395720070TRLO1 |
|
||||
|
85 |
44.31 |
GBP |
16:13:06 |
XLON |
03395720072TRLO1 |
|
||||
|
234 |
44.31 |
GBP |
16:13:06 |
XLON |
03395720071TRLO1 |
|
||||
|
89 |
44.30 |
GBP |
16:13:12 |
XLON |
03395720286TRLO1 |
|
||||
|
244 |
44.32 |
GBP |
16:13:39 |
XLON |
03395720968TRLO1 |
|
||||
|
69 |
44.34 |
GBP |
16:14:34 |
XLON |
03395722414TRLO1 |
|
||||
|
92 |
44.34 |
GBP |
16:14:37 |
XLON |
03395722535TRLO1 |
|
||||
|
131 |
44.34 |
GBP |
16:14:37 |
XLON |
03395722546TRLO1 |
|
||||
|
235 |
44.34 |
GBP |
16:14:37 |
XLON |
03395722534TRLO1 |
|
||||
|
67 |
44.36 |
GBP |
16:14:55 |
XLON |
03395723155TRLO1 |
|
||||
|
203 |
44.36 |
GBP |
16:14:55 |
XLON |
03395723153TRLO1 |
|
||||
|
699 |
44.36 |
GBP |
16:14:55 |
XLON |
03395723154TRLO1 |
|
||||
|
200 |
44.36 |
GBP |
16:14:58 |
XLON |
03395723254TRLO1 |
|
||||
|
399 |
44.36 |
GBP |
16:14:58 |
XLON |
03395723252TRLO1 |
|
||||
|
596 |
44.36 |
GBP |
16:14:58 |
XLON |
03395723253TRLO1 |
|
||||
|
92 |
44.36 |
GBP |
16:14:59 |
XLON |
03395723312TRLO1 |
|
||||
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.
COMPANIES COVERED:
Latest directors dealings
- 2 days ago FRP Advisory Group
- 2 days ago Marks Electrical Group
- 2 days ago CLS Holdings
- 2 days ago QinetiQ Group
- 2 days ago Spectris