Transaction in Own Shares
17 October 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16 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 |
|
84,110 |
47.6244 |
47.90 |
47.20 |
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 707,672,441 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.504% 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: |
|
16 October 2023 |
|
|||||||
|
Aggregated Information |
||||||||||
|
|
|
|
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||||||
|
London Stock Exchange |
GBP |
47.6244 |
84,110 |
|||||||
|
London |
|
|||||||||
|
Number of Shares |
Price Per Share (GBP) |
Currency |
Trade Time |
Trading Venue |
TransactionID |
|
||||
|
58 |
47.64 |
GBP |
08:10:51 |
XLON |
03424642517TRLO1 |
|
||||
|
41 |
47.60 |
GBP |
08:10:53 |
XLON |
03424643314TRLO1 |
|
||||
|
117 |
47.60 |
GBP |
08:10:53 |
XLON |
03424643312TRLO1 |
|
||||
|
181 |
47.59 |
GBP |
08:10:59 |
XLON |
03424645521TRLO1 |
|
||||
|
84 |
47.54 |
GBP |
08:11:51 |
XLON |
03424664726TRLO1 |
|
||||
|
90 |
47.53 |
GBP |
08:12:05 |
XLON |
03424670064TRLO1 |
|
||||
|
67 |
47.53 |
GBP |
08:12:09 |
XLON |
03424671423TRLO1 |
|
||||
|
105 |
47.62 |
GBP |
08:14:34 |
XLON |
03424723880TRLO1 |
|
||||
|
72 |
47.60 |
GBP |
08:15:34 |
XLON |
03424745426TRLO1 |
|
||||
|
118 |
47.56 |
GBP |
08:15:44 |
XLON |
03424748779TRLO1 |
|
||||
|
72 |
47.60 |
GBP |
08:17:29 |
XLON |
03424786568TRLO1 |
|
||||
|
13 |
47.60 |
GBP |
08:20:43 |
XLON |
03424857379TRLO1 |
|
||||
|
67 |
47.60 |
GBP |
08:20:43 |
XLON |
03424857374TRLO1 |
|
||||
|
73 |
47.58 |
GBP |
08:22:54 |
XLON |
03424902245TRLO1 |
|
||||
|
54 |
47.54 |
GBP |
08:26:02 |
XLON |
03424966495TRLO1 |
|
||||
|
69 |
47.53 |
GBP |
08:26:02 |
XLON |
03424966519TRLO1 |
|
||||
|
69 |
47.53 |
GBP |
08:26:02 |
XLON |
03424966525TRLO1 |
|
||||
|
69 |
47.54 |
GBP |
08:26:02 |
XLON |
03424966534TRLO1 |
|
||||
|
69 |
47.54 |
GBP |
08:26:02 |
XLON |
03424966538TRLO1 |
|
||||
|
90 |
47.54 |
GBP |
08:26:02 |
XLON |
03424966530TRLO1 |
|
||||
|
107 |
47.54 |
GBP |
08:26:02 |
XLON |
03424966542TRLO1 |
|
||||
|
90 |
47.53 |
GBP |
08:26:03 |
XLON |
03424966881TRLO1 |
|
||||
|
135 |
47.53 |
GBP |
08:26:03 |
XLON |
03424966880TRLO1 |
|
||||
|
91 |
47.51 |
GBP |
08:26:12 |
XLON |
03424969647TRLO1 |
|
||||
|
126 |
47.50 |
GBP |
08:26:12 |
XLON |
03424969648TRLO1 |
|
||||
|
88 |
47.48 |
GBP |
08:26:14 |
XLON |
03424970393TRLO1 |
|
||||
|
123 |
47.47 |
GBP |
08:26:14 |
XLON |
03424970394TRLO1 |
|
||||
|
172 |
47.59 |
GBP |
08:31:00 |
XLON |
03425068808TRLO1 |
|
||||
|
560 |
47.67 |
GBP |
08:31:59 |
XLON |
03425086401TRLO1 |
|
||||
|
49 |
47.65 |
GBP |
08:32:14 |
XLON |
03425089907TRLO1 |
|
||||
|
84 |
47.65 |
GBP |
08:32:14 |
XLON |
03425089902TRLO1 |
|
||||
|
100 |
47.64 |
GBP |
08:32:29 |
XLON |
03425092724TRLO1 |
|
||||
|
67 |
47.63 |
GBP |
08:33:21 |
XLON |
03425106550TRLO1 |
|
||||
|
61 |
47.62 |
GBP |
08:34:22 |
XLON |
03425122993TRLO1 |
|
||||
|
64 |
47.61 |
GBP |
08:34:42 |
XLON |
03425126564TRLO1 |
|
||||
|
106 |
47.60 |
GBP |
08:34:42 |
XLON |
03425126588TRLO1 |
|
||||
|
52 |
47.58 |
GBP |
08:35:46 |
XLON |
03425139963TRLO1 |
|
||||
|
25 |
47.61 |
GBP |
08:36:18 |
XLON |
03425145835TRLO1 |
|
||||
|
1 |
47.65 |
GBP |
08:36:47 |
XLON |
03425150325TRLO1 |
|
||||
|
88 |
47.65 |
GBP |
08:36:50 |
XLON |
03425151355TRLO1 |
|
||||
|
35 |
47.61 |
GBP |
08:36:54 |
XLON |
03425153033TRLO1 |
|
||||
|
65 |
47.60 |
GBP |
08:36:54 |
XLON |
03425153034TRLO1 |
|
||||
|
109 |
47.64 |
GBP |
08:36:54 |
XLON |
03425152956TRLO1 |
|
||||
|
24 |
47.60 |
GBP |
08:36:55 |
XLON |
03425153220TRLO1 |
|
||||
|
89 |
47.59 |
GBP |
08:37:37 |
XLON |
03425161129TRLO1 |
|
||||
|
145 |
47.58 |
GBP |
08:37:44 |
XLON |
03425162226TRLO1 |
|
||||
|
94 |
47.57 |
GBP |
08:38:52 |
XLON |
03425176117TRLO1 |
|
||||
|
118 |
47.58 |
GBP |
08:39:17 |
XLON |
03425180528TRLO1 |
|
||||
|
145 |
47.57 |
GBP |
08:39:21 |
XLON |
03425180949TRLO1 |
|
||||
|
5 |
47.57 |
GBP |
08:39:24 |
XLON |
03425181326TRLO1 |
|
||||
|
91 |
47.57 |
GBP |
08:39:24 |
XLON |
03425181325TRLO1 |
|
||||
|
80 |
47.54 |
GBP |
08:39:29 |
XLON |
03425181732TRLO1 |
|
||||
|
102 |
47.55 |
GBP |
08:39:57 |
XLON |
03425187489TRLO1 |
|
||||
|
26 |
47.54 |
GBP |
08:40:02 |
XLON |
03425188099TRLO1 |
|
||||
|
66 |
47.54 |
GBP |
08:40:02 |
XLON |
03425188098TRLO1 |
|
||||
|
139 |
47.57 |
GBP |
08:42:55 |
XLON |
03425219837TRLO1 |
|
||||
|
181 |
47.58 |
GBP |
08:42:55 |
XLON |
03425219832TRLO1 |
|
||||
|
17 |
47.56 |
GBP |
08:43:01 |
XLON |
03425220583TRLO1 |
|
||||
|
76 |
47.56 |
GBP |
08:43:01 |
XLON |
03425220587TRLO1 |
|
||||
|
369 |
47.57 |
GBP |
08:44:00 |
XLON |
03425230719TRLO1 |
|
||||
|
144 |
47.55 |
GBP |
08:44:50 |
XLON |
03425237262TRLO1 |
|
||||
|
329 |
47.54 |
GBP |
08:44:50 |
XLON |
03425237264TRLO1 |
|
||||
|
43 |
47.56 |
GBP |
08:47:02 |
XLON |
03425250208TRLO1 |
|
||||
|
374 |
47.55 |
GBP |
08:47:42 |
XLON |
03425254085TRLO1 |
|
||||
|
53 |
47.52 |
GBP |
08:47:59 |
XLON |
03425256153TRLO1 |
|
||||
|
79 |
47.53 |
GBP |
08:47:59 |
XLON |
03425256149TRLO1 |
|
||||
|
151 |
47.47 |
GBP |
08:48:00 |
XLON |
03425256324TRLO1 |
|
||||
|
83 |
47.43 |
GBP |
08:49:11 |
XLON |
03425265029TRLO1 |
|
||||
|
85 |
47.47 |
GBP |
08:50:44 |
XLON |
03425276430TRLO1 |
|
||||
|
77 |
47.45 |
GBP |
08:52:28 |
XLON |
03425287678TRLO1 |
|
||||
|
78 |
47.46 |
GBP |
08:55:43 |
XLON |
03425311282TRLO1 |
|
||||
|
63 |
47.43 |
GBP |
08:55:47 |
XLON |
03425311743TRLO1 |
|
||||
|
67 |
47.42 |
GBP |
08:55:48 |
XLON |
03425311830TRLO1 |
|
||||
|
56 |
47.39 |
GBP |
08:56:19 |
XLON |
03425316896TRLO1 |
|
||||
|
102 |
47.40 |
GBP |
08:57:28 |
XLON |
03425324320TRLO1 |
|
||||
|
62 |
47.43 |
GBP |
08:58:17 |
XLON |
03425341922TRLO1 |
|
||||
|
86 |
47.41 |
GBP |
09:00:10 |
XLON |
03425381089TRLO1 |
|
||||
|
53 |
47.41 |
GBP |
09:01:26 |
XLON |
03425405860TRLO1 |
|
||||
|
133 |
47.40 |
GBP |
09:01:29 |
XLON |
03425407015TRLO1 |
|
||||
|
81 |
47.44 |
GBP |
09:02:42 |
XLON |
03425432155TRLO1 |
|
||||
|
99 |
47.40 |
GBP |
09:03:50 |
XLON |
03425454280TRLO1 |
|
||||
|
81 |
47.38 |
GBP |
09:03:55 |
XLON |
03425456037TRLO1 |
|
||||
|
53 |
47.31 |
GBP |
09:05:03 |
XLON |
03425479709TRLO1 |
|
||||
|
75 |
47.32 |
GBP |
09:05:03 |
XLON |
03425479711TRLO1 |
|
||||
|
55 |
47.29 |
GBP |
09:05:49 |
XLON |
03425497041TRLO1 |
|
||||
|
102 |
47.30 |
GBP |
09:07:09 |
XLON |
03425526186TRLO1 |
|
||||
|
63 |
47.27 |
GBP |
09:07:16 |
XLON |
03425528144TRLO1 |
|
||||
|
60 |
47.24 |
GBP |
09:10:28 |
XLON |
03425582533TRLO1 |
|
||||
|
60 |
47.26 |
GBP |
09:11:33 |
XLON |
03425600868TRLO1 |
|
||||
|
60 |
47.24 |
GBP |
09:11:51 |
XLON |
03425605203TRLO1 |
|
||||
|
67 |
47.23 |
GBP |
09:12:05 |
XLON |
03425608041TRLO1 |
|
||||
|
71 |
47.22 |
GBP |
09:12:06 |
XLON |
03425608172TRLO1 |
|
||||
|
534 |
47.21 |
GBP |
09:14:07 |
XLON |
03425637353TRLO1 |
|
||||
|
160 |
47.25 |
GBP |
09:15:01 |
XLON |
03425645792TRLO1 |
|
||||
|
467 |
47.22 |
GBP |
09:15:19 |
XLON |
03425650076TRLO1 |
|
||||
|
98 |
47.29 |
GBP |
09:17:28 |
XLON |
03425672909TRLO1 |
|
||||
|
52 |
47.26 |
GBP |
09:17:49 |
XLON |
03425679012TRLO1 |
|
||||
|
5 |
47.26 |
GBP |
09:18:08 |
XLON |
03425681370TRLO1 |
|
||||
|
52 |
47.25 |
GBP |
09:18:09 |
XLON |
03425681496TRLO1 |
|
||||
|
62 |
47.25 |
GBP |
09:18:21 |
XLON |
03425683496TRLO1 |
|
||||
|
147 |
47.24 |
GBP |
09:18:21 |
XLON |
03425683497TRLO1 |
|
||||
|
78 |
47.23 |
GBP |
09:19:40 |
XLON |
03425695575TRLO1 |
|
||||
|
154 |
47.22 |
GBP |
09:19:40 |
XLON |
03425695576TRLO1 |
|
||||
|
4 |
47.20 |
GBP |
09:19:48 |
XLON |
03425696396TRLO1 |
|
||||
|
61 |
47.24 |
GBP |
09:20:26 |
XLON |
03425702144TRLO1 |
|
||||
|
126 |
47.22 |
GBP |
09:20:35 |
XLON |
03425703335TRLO1 |
|
||||
|
54 |
47.23 |
GBP |
09:20:40 |
XLON |
03425704268TRLO1 |
|
||||
|
58 |
47.21 |
GBP |
09:20:48 |
XLON |
03425705308TRLO1 |
|
||||
|
70 |
47.24 |
GBP |
09:21:02 |
XLON |
03425706993TRLO1 |
|
||||
|
83 |
47.21 |
GBP |
09:21:10 |
XLON |
03425708016TRLO1 |
|
||||
|
89 |
47.20 |
GBP |
09:21:10 |
XLON |
03425708017TRLO1 |
|
||||
|
54 |
47.25 |
GBP |
09:22:11 |
XLON |
03425716669TRLO1 |
|
||||
|
469 |
47.24 |
GBP |
09:22:11 |
XLON |
03425716670TRLO1 |
|
||||
|
116 |
47.22 |
GBP |
09:22:42 |
XLON |
03425724075TRLO1 |
|
||||
|
139 |
47.23 |
GBP |
09:22:42 |
XLON |
03425724074TRLO1 |
|
||||
|
175 |
47.24 |
GBP |
09:22:42 |
XLON |
03425724073TRLO1 |
|
||||
|
118 |
47.24 |
GBP |
09:24:24 |
XLON |
03425739776TRLO1 |
|
||||
|
83 |
47.24 |
GBP |
09:24:25 |
XLON |
03425740004TRLO1 |
|
||||
|
84 |
47.24 |
GBP |
09:24:25 |
XLON |
03425739998TRLO1 |
|
||||
|
99 |
47.24 |
GBP |
09:24:25 |
XLON |
03425739997TRLO1 |
|
||||
|
174 |
47.24 |
GBP |
09:24:25 |
XLON |
03425739999TRLO1 |
|
||||
|
175 |
47.24 |
GBP |
09:24:25 |
XLON |
03425740012TRLO1 |
|
||||
|
175 |
47.24 |
GBP |
09:24:25 |
XLON |
03425740017TRLO1 |
|
||||
|
31 |
47.25 |
GBP |
09:25:20 |
XLON |
03425751356TRLO1 |
|
||||
|
78 |
47.25 |
GBP |
09:25:20 |
XLON |
03425751357TRLO1 |
|
||||
|
83 |
47.25 |
GBP |
09:25:20 |
XLON |
03425751358TRLO1 |
|
||||
|
32 |
47.45 |
GBP |
09:34:38 |
XLON |
03425843389TRLO1 |
|
||||
|
183 |
47.45 |
GBP |
09:34:38 |
XLON |
03425843395TRLO1 |
|
||||
|
76 |
47.45 |
GBP |
09:34:41 |
XLON |
03425843868TRLO1 |
|
||||
|
1605 |
47.45 |
GBP |
09:34:41 |
XLON |
03425843858TRLO1 |
|
||||
|
388 |
47.41 |
GBP |
09:34:49 |
XLON |
03425844797TRLO1 |
|
||||
|
52 |
47.48 |
GBP |
09:35:50 |
XLON |
03425850091TRLO1 |
|
||||
|
74 |
47.47 |
GBP |
09:36:00 |
XLON |
03425851006TRLO1 |
|
||||
|
601 |
47.47 |
GBP |
09:36:00 |
XLON |
03425851005TRLO1 |
|
||||
|
53 |
47.45 |
GBP |
09:36:06 |
XLON |
03425851595TRLO1 |
|
||||
|
172 |
47.46 |
GBP |
09:36:06 |
XLON |
03425851596TRLO1 |
|
||||
|
89 |
47.44 |
GBP |
09:36:07 |
XLON |
03425851630TRLO1 |
|
||||
|
75 |
47.41 |
GBP |
09:36:18 |
XLON |
03425852540TRLO1 |
|
||||
|
89 |
47.42 |
GBP |
09:36:18 |
XLON |
03425852537TRLO1 |
|
||||
|
15 |
47.41 |
GBP |
09:36:19 |
XLON |
03425852619TRLO1 |
|
||||
|
69 |
47.38 |
GBP |
09:36:31 |
XLON |
03425853850TRLO1 |
|
||||
|
84 |
47.46 |
GBP |
09:38:17 |
XLON |
03425868869TRLO1 |
|
||||
|
41 |
47.44 |
GBP |
09:38:41 |
XLON |
03425873524TRLO1 |
|
||||
|
44 |
47.44 |
GBP |
09:38:41 |
XLON |
03425873510TRLO1 |
|
||||
|
5 |
47.46 |
GBP |
09:42:08 |
XLON |
03425907249TRLO1 |
|
||||
|
228 |
47.46 |
GBP |
09:42:08 |
XLON |
03425907248TRLO1 |
|
||||
|
799 |
47.47 |
GBP |
09:42:08 |
XLON |
03425907246TRLO1 |
|
||||
|
527 |
47.45 |
GBP |
09:42:09 |
XLON |
03425907250TRLO1 |
|
||||
|
117 |
47.44 |
GBP |
09:42:36 |
XLON |
03425910795TRLO1 |
|
||||
|
19 |
47.47 |
GBP |
09:43:29 |
XLON |
03425918412TRLO1 |
|
||||
|
61 |
47.47 |
GBP |
09:43:29 |
XLON |
03425918415TRLO1 |
|
||||
|
69 |
47.47 |
GBP |
09:43:29 |
XLON |
03425918413TRLO1 |
|
||||
|
69 |
47.47 |
GBP |
09:43:29 |
XLON |
03425918414TRLO1 |
|
||||
|
75 |
47.47 |
GBP |
09:43:42 |
XLON |
03425919846TRLO1 |
|
||||
|
243 |
47.47 |
GBP |
09:43:42 |
XLON |
03425919847TRLO1 |
|
||||
|
22 |
47.44 |
GBP |
09:43:48 |
XLON |
03425920527TRLO1 |
|
||||
|
243 |
47.46 |
GBP |
09:43:48 |
XLON |
03425920526TRLO1 |
|
||||
|
2 |
47.45 |
GBP |
09:44:25 |
XLON |
03425930190TRLO1 |
|
||||
|
71 |
47.45 |
GBP |
09:44:25 |
XLON |
03425930189TRLO1 |
|
||||
|
164 |
47.45 |
GBP |
09:44:25 |
XLON |
03425930191TRLO1 |
|
||||
|
255 |
47.51 |
GBP |
09:51:07 |
XLON |
03425980599TRLO1 |
|
||||
|
55 |
47.51 |
GBP |
09:51:09 |
XLON |
03425980752TRLO1 |
|
||||
|
69 |
47.51 |
GBP |
09:51:09 |
XLON |
03425980753TRLO1 |
|
||||
|
86 |
47.51 |
GBP |
09:51:09 |
XLON |
03425980755TRLO1 |
|
||||
|
100 |
47.51 |
GBP |
09:51:09 |
XLON |
03425980754TRLO1 |
|
||||
|
66 |
47.52 |
GBP |
09:53:44 |
XLON |
03425997115TRLO1 |
|
||||
|
57 |
47.50 |
GBP |
09:54:08 |
XLON |
03425999305TRLO1 |
|
||||
|
60 |
47.50 |
GBP |
09:54:08 |
XLON |
03425999309TRLO1 |
|
||||
|
92 |
47.50 |
GBP |
09:54:08 |
XLON |
03425999307TRLO1 |
|
||||
|
97 |
47.50 |
GBP |
09:54:08 |
XLON |
03425999308TRLO1 |
|
||||
|
1019 |
47.51 |
GBP |
09:54:08 |
XLON |
03425999302TRLO1 |
|
||||
|
273 |
47.49 |
GBP |
09:55:23 |
XLON |
03426009984TRLO1 |
|
||||
|
1020 |
47.48 |
GBP |
09:56:04 |
XLON |
03426017608TRLO1 |
|
||||
|
56 |
47.46 |
GBP |
09:56:09 |
XLON |
03426019545TRLO1 |
|
||||
|
40 |
47.45 |
GBP |
09:57:02 |
XLON |
03426028580TRLO1 |
|
||||
|
82 |
47.43 |
GBP |
09:57:02 |
XLON |
03426028581TRLO1 |
|
||||
|
202 |
47.45 |
GBP |
09:57:02 |
XLON |
03426028579TRLO1 |
|
||||
|
226 |
47.44 |
GBP |
09:57:02 |
XLON |
03426028578TRLO1 |
|
||||
|
26 |
47.47 |
GBP |
09:57:53 |
XLON |
03426034939TRLO1 |
|
||||
|
76 |
47.47 |
GBP |
09:57:53 |
XLON |
03426034937TRLO1 |
|
||||
|
73 |
47.47 |
GBP |
10:01:09 |
XLON |
03426059520TRLO1 |
|
||||
|
91 |
47.47 |
GBP |
10:01:11 |
XLON |
03426059766TRLO1 |
|
||||
|
52 |
47.45 |
GBP |
10:01:14 |
XLON |
03426060089TRLO1 |
|
||||
|
77 |
47.48 |
GBP |
10:04:06 |
XLON |
03426079823TRLO1 |
|
||||
|
52 |
47.48 |
GBP |
10:06:28 |
XLON |
03426096193TRLO1 |
|
||||
|
63 |
47.47 |
GBP |
10:06:29 |
XLON |
03426096378TRLO1 |
|
||||
|
322 |
47.54 |
GBP |
10:10:01 |
XLON |
03426120746TRLO1 |
|
||||
|
99 |
47.55 |
GBP |
10:12:04 |
XLON |
03426131789TRLO1 |
|
||||
|
61 |
47.52 |
GBP |
10:13:21 |
XLON |
03426141314TRLO1 |
|
||||
|
123 |
47.51 |
GBP |
10:13:21 |
XLON |
03426141329TRLO1 |
|
||||
|
62 |
47.57 |
GBP |
10:17:43 |
XLON |
03426172609TRLO1 |
|
||||
|
76 |
47.57 |
GBP |
10:17:43 |
XLON |
03426172610TRLO1 |
|
||||
|
77 |
47.57 |
GBP |
10:17:43 |
XLON |
03426172611TRLO1 |
|
||||
|
104 |
47.56 |
GBP |
10:18:22 |
XLON |
03426179753TRLO1 |
|
||||
|
63 |
47.57 |
GBP |
10:18:45 |
XLON |
03426183779TRLO1 |
|
||||
|
53 |
47.56 |
GBP |
10:18:54 |
XLON |
03426185197TRLO1 |
|
||||
|
58 |
47.58 |
GBP |
10:21:00 |
XLON |
03426209112TRLO1 |
|
||||
|
75 |
47.55 |
GBP |
10:22:27 |
XLON |
03426221212TRLO1 |
|
||||
|
63 |
47.53 |
GBP |
10:24:33 |
XLON |
03426234857TRLO1 |
|
||||
|
91 |
47.52 |
GBP |
10:25:47 |
XLON |
03426243274TRLO1 |
|
||||
|
106 |
47.51 |
GBP |
10:25:47 |
XLON |
03426243275TRLO1 |
|
||||
|
70 |
47.51 |
GBP |
10:30:39 |
XLON |
03426276324TRLO1 |
|
||||
|
81 |
47.51 |
GBP |
10:35:23 |
XLON |
03426303026TRLO1 |
|
||||
|
86 |
47.48 |
GBP |
10:35:23 |
XLON |
03426303035TRLO1 |
|
||||
|
49 |
47.45 |
GBP |
10:35:29 |
XLON |
03426303548TRLO1 |
|
||||
|
140 |
47.45 |
GBP |
10:35:29 |
XLON |
03426303549TRLO1 |
|
||||
|
69 |
47.48 |
GBP |
10:38:13 |
XLON |
03426318195TRLO1 |
|
||||
|
9 |
47.48 |
GBP |
10:40:26 |
XLON |
03426329309TRLO1 |
|
||||
|
54 |
47.48 |
GBP |
10:40:26 |
XLON |
03426329318TRLO1 |
|
||||
|
69 |
47.48 |
GBP |
10:40:26 |
XLON |
03426329314TRLO1 |
|
||||
|
69 |
47.48 |
GBP |
10:40:26 |
XLON |
03426329323TRLO1 |
|
||||
|
200 |
47.48 |
GBP |
10:40:26 |
XLON |
03426329305TRLO1 |
|
||||
|
69 |
47.48 |
GBP |
10:40:27 |
XLON |
03426329571TRLO1 |
|
||||
|
211 |
47.48 |
GBP |
10:40:49 |
XLON |
03426331735TRLO1 |
|
||||
|
83 |
47.50 |
GBP |
10:41:40 |
XLON |
03426335722TRLO1 |
|
||||
|
45 |
47.58 |
GBP |
10:46:39 |
XLON |
03426370424TRLO1 |
|
||||
|
46 |
47.58 |
GBP |
10:46:39 |
XLON |
03426370425TRLO1 |
|
||||
|
113 |
47.56 |
GBP |
10:47:05 |
XLON |
03426372311TRLO1 |
|
||||
|
11 |
47.55 |
GBP |
10:47:09 |
XLON |
03426372589TRLO1 |
|
||||
|
101 |
47.55 |
GBP |
10:47:09 |
XLON |
03426372590TRLO1 |
|
||||
|
141 |
47.54 |
GBP |
10:47:09 |
XLON |
03426372591TRLO1 |
|
||||
|
330 |
47.51 |
GBP |
10:49:42 |
XLON |
03426385446TRLO1 |
|
||||
|
127 |
47.49 |
GBP |
10:50:01 |
XLON |
03426386464TRLO1 |
|
||||
|
317 |
47.50 |
GBP |
10:50:01 |
XLON |
03426386461TRLO1 |
|
||||
|
56 |
47.45 |
GBP |
10:50:07 |
XLON |
03426386990TRLO1 |
|
||||
|
62 |
47.46 |
GBP |
10:50:07 |
XLON |
03426386991TRLO1 |
|
||||
|
60 |
47.58 |
GBP |
10:57:08 |
XLON |
03426429597TRLO1 |
|
||||
|
14 |
47.56 |
GBP |
10:58:11 |
XLON |
03426436846TRLO1 |
|
||||
|
69 |
47.56 |
GBP |
10:58:11 |
XLON |
03426436850TRLO1 |
|
||||
|
76 |
47.56 |
GBP |
10:58:11 |
XLON |
03426436841TRLO1 |
|
||||
|
1483 |
47.55 |
GBP |
11:01:34 |
XLON |
03426465574TRLO1 |
|
||||
|
98 |
47.50 |
GBP |
11:04:49 |
XLON |
03426484938TRLO1 |
|
||||
|
124 |
47.53 |
GBP |
11:04:49 |
XLON |
03426484930TRLO1 |
|
||||
|
197 |
47.53 |
GBP |
11:04:49 |
XLON |
03426484929TRLO1 |
|
||||
|
278 |
47.53 |
GBP |
11:12:58 |
XLON |
03426526312TRLO1 |
|
||||
|
84 |
47.56 |
GBP |
11:14:47 |
XLON |
03426551069TRLO1 |
|
||||
|
77 |
47.57 |
GBP |
11:15:02 |
XLON |
03426556063TRLO1 |
|
||||
|
432 |
47.59 |
GBP |
11:17:53 |
XLON |
03426574725TRLO1 |
|
||||
|
93 |
47.58 |
GBP |
11:22:14 |
XLON |
03426603955TRLO1 |
|
||||
|
541 |
47.59 |
GBP |
11:28:25 |
XLON |
03426643904TRLO1 |
|
||||
|
102 |
47.60 |
GBP |
11:30:01 |
XLON |
03426651738TRLO1 |
|
||||
|
80 |
47.61 |
GBP |
11:30:04 |
XLON |
03426652640TRLO1 |
|
||||
|
105 |
47.60 |
GBP |
11:30:04 |
XLON |
03426652635TRLO1 |
|
||||
|
20 |
47.63 |
GBP |
11:35:47 |
XLON |
03426687488TRLO1 |
|
||||
|
84 |
47.63 |
GBP |
11:35:47 |
XLON |
03426687487TRLO1 |
|
||||
|
111 |
47.63 |
GBP |
11:35:47 |
XLON |
03426687479TRLO1 |
|
||||
|
151 |
47.63 |
GBP |
11:36:49 |
XLON |
03426694441TRLO1 |
|
||||
|
69 |
47.62 |
GBP |
11:36:54 |
XLON |
03426695416TRLO1 |
|
||||
|
109 |
47.70 |
GBP |
11:38:02 |
XLON |
03426701038TRLO1 |
|
||||
|
193 |
47.69 |
GBP |
11:38:03 |
XLON |
03426701124TRLO1 |
|
||||
|
135 |
47.69 |
GBP |
11:39:21 |
XLON |
03426709026TRLO1 |
|
||||
|
82 |
47.67 |
GBP |
11:39:23 |
XLON |
03426709285TRLO1 |
|
||||
|
65 |
47.68 |
GBP |
11:48:10 |
XLON |
03426791506TRLO1 |
|
||||
|
327 |
47.69 |
GBP |
11:48:10 |
XLON |
03426791505TRLO1 |
|
||||
|
98 |
47.66 |
GBP |
11:48:11 |
XLON |
03426791657TRLO1 |
|
||||
|
52 |
47.67 |
GBP |
11:50:13 |
XLON |
03426810218TRLO1 |
|
||||
|
107 |
47.68 |
GBP |
11:50:13 |
XLON |
03426810217TRLO1 |
|
||||
|
123 |
47.73 |
GBP |
11:55:27 |
XLON |
03426855433TRLO1 |
|
||||
|
174 |
47.74 |
GBP |
11:58:57 |
XLON |
03426877397TRLO1 |
|
||||
|
317 |
47.74 |
GBP |
11:58:57 |
XLON |
03426877396TRLO1 |
|
||||
|
58 |
47.77 |
GBP |
12:00:31 |
XLON |
03426892859TRLO1 |
|
||||
|
80 |
47.75 |
GBP |
12:01:58 |
XLON |
03426905354TRLO1 |
|
||||
|
49 |
47.74 |
GBP |
12:02:07 |
XLON |
03426906620TRLO1 |
|
||||
|
116 |
47.74 |
GBP |
12:02:07 |
XLON |
03426906621TRLO1 |
|
||||
|
67 |
47.73 |
GBP |
12:03:01 |
XLON |
03426913654TRLO1 |
|
||||
|
29 |
47.76 |
GBP |
12:04:29 |
XLON |
03426923460TRLO1 |
|
||||
|
62 |
47.74 |
GBP |
12:05:01 |
XLON |
03426926830TRLO1 |
|
||||
|
86 |
47.75 |
GBP |
12:05:01 |
XLON |
03426926829TRLO1 |
|
||||
|
435 |
47.75 |
GBP |
12:05:01 |
XLON |
03426926826TRLO1 |
|
||||
|
79 |
47.72 |
GBP |
12:06:16 |
XLON |
03426937580TRLO1 |
|
||||
|
72 |
47.70 |
GBP |
12:08:05 |
XLON |
03426949534TRLO1 |
|
||||
|
102 |
47.71 |
GBP |
12:08:05 |
XLON |
03426949532TRLO1 |
|
||||
|
11 |
47.70 |
GBP |
12:09:47 |
XLON |
03426960932TRLO1 |
|
||||
|
22 |
47.70 |
GBP |
12:09:47 |
XLON |
03426960936TRLO1 |
|
||||
|
38 |
47.70 |
GBP |
12:09:47 |
XLON |
03426960927TRLO1 |
|
||||
|
68 |
47.72 |
GBP |
12:12:49 |
XLON |
03426982146TRLO1 |
|
||||
|
206 |
47.76 |
GBP |
12:14:53 |
XLON |
03426996746TRLO1 |
|
||||
|
107 |
47.75 |
GBP |
12:15:14 |
XLON |
03426998980TRLO1 |
|
||||
|
76 |
47.74 |
GBP |
12:15:31 |
XLON |
03427001441TRLO1 |
|
||||
|
81 |
47.74 |
GBP |
12:15:32 |
XLON |
03427001519TRLO1 |
|
||||
|
126 |
47.74 |
GBP |
12:16:04 |
XLON |
03427004381TRLO1 |
|
||||
|
21 |
47.73 |
GBP |
12:17:11 |
XLON |
03427011027TRLO1 |
|
||||
|
175 |
47.73 |
GBP |
12:17:11 |
XLON |
03427011026TRLO1 |
|
||||
|
71 |
47.71 |
GBP |
12:19:48 |
XLON |
03427027628TRLO1 |
|
||||
|
57 |
47.70 |
GBP |
12:19:55 |
XLON |
03427028190TRLO1 |
|
||||
|
78 |
47.70 |
GBP |
12:19:55 |
XLON |
03427028189TRLO1 |
|
||||
|
69 |
47.71 |
GBP |
12:21:28 |
XLON |
03427039431TRLO1 |
|
||||
|
57 |
47.71 |
GBP |
12:22:31 |
XLON |
03427045854TRLO1 |
|
||||
|
78 |
47.72 |
GBP |
12:25:22 |
XLON |
03427060911TRLO1 |
|
||||
|
79 |
47.70 |
GBP |
12:27:50 |
XLON |
03427080921TRLO1 |
|
||||
|
76 |
47.70 |
GBP |
12:29:04 |
XLON |
03427088426TRLO1 |
|
||||
|
113 |
47.70 |
GBP |
12:30:31 |
XLON |
03427097080TRLO1 |
|
||||
|
56 |
47.68 |
GBP |
12:32:19 |
XLON |
03427110836TRLO1 |
|
||||
|
55 |
47.67 |
GBP |
12:33:44 |
XLON |
03427120505TRLO1 |
|
||||
|
2 |
47.66 |
GBP |
12:34:12 |
XLON |
03427123635TRLO1 |
|
||||
|
123 |
47.66 |
GBP |
12:35:05 |
XLON |
03427130684TRLO1 |
|
||||
|
102 |
47.72 |
GBP |
12:39:15 |
XLON |
03427168117TRLO1 |
|
||||
|
98 |
47.71 |
GBP |
12:41:46 |
XLON |
03427184933TRLO1 |
|
||||
|
39 |
47.75 |
GBP |
12:44:55 |
XLON |
03427201657TRLO1 |
|
||||
|
158 |
47.74 |
GBP |
12:45:01 |
XLON |
03427202066TRLO1 |
|
||||
|
438 |
47.72 |
GBP |
12:46:23 |
XLON |
03427211208TRLO1 |
|
||||
|
121 |
47.72 |
GBP |
12:51:54 |
XLON |
03427249669TRLO1 |
|
||||
|
51 |
47.72 |
GBP |
12:51:56 |
XLON |
03427249963TRLO1 |
|
||||
|
65 |
47.72 |
GBP |
12:51:57 |
XLON |
03427250445TRLO1 |
|
||||
|
69 |
47.72 |
GBP |
12:51:57 |
XLON |
03427250446TRLO1 |
|
||||
|
18 |
47.70 |
GBP |
12:52:32 |
XLON |
03427253393TRLO1 |
|
||||
|
52 |
47.70 |
GBP |
12:52:32 |
XLON |
03427253391TRLO1 |
|
||||
|
108 |
47.70 |
GBP |
12:52:32 |
XLON |
03427253397TRLO1 |
|
||||
|
184 |
47.69 |
GBP |
12:52:32 |
XLON |
03427253455TRLO1 |
|
||||
|
116 |
47.68 |
GBP |
12:53:17 |
XLON |
03427257298TRLO1 |
|
||||
|
52 |
47.65 |
GBP |
12:53:37 |
XLON |
03427260532TRLO1 |
|
||||
|
59 |
47.64 |
GBP |
12:55:53 |
XLON |
03427274961TRLO1 |
|
||||
|
91 |
47.64 |
GBP |
12:57:29 |
XLON |
03427286769TRLO1 |
|
||||
|
49 |
47.65 |
GBP |
13:00:07 |
XLON |
03427305317TRLO1 |
|
||||
|
86 |
47.65 |
GBP |
13:00:07 |
XLON |
03427305316TRLO1 |
|
||||
|
320 |
47.62 |
GBP |
13:00:40 |
XLON |
03427311342TRLO1 |
|
||||
|
63 |
47.65 |
GBP |
13:03:01 |
XLON |
03427322655TRLO1 |
|
||||
|
67 |
47.68 |
GBP |
13:05:11 |
XLON |
03427332004TRLO1 |
|
||||
|
54 |
47.67 |
GBP |
13:07:22 |
XLON |
03427347292TRLO1 |
|
||||
|
57 |
47.63 |
GBP |
13:07:31 |
XLON |
03427348088TRLO1 |
|
||||
|
93 |
47.62 |
GBP |
13:07:44 |
XLON |
03427349028TRLO1 |
|
||||
|
118 |
47.61 |
GBP |
13:07:44 |
XLON |
03427349030TRLO1 |
|
||||
|
52 |
47.58 |
GBP |
13:08:59 |
XLON |
03427357351TRLO1 |
|
||||
|
77 |
47.57 |
GBP |
13:08:59 |
XLON |
03427357350TRLO1 |
|
||||
|
22 |
47.56 |
GBP |
13:09:44 |
XLON |
03427360132TRLO1 |
|
||||
|
52 |
47.60 |
GBP |
13:09:45 |
XLON |
03427360227TRLO1 |
|
||||
|
59 |
47.60 |
GBP |
13:09:45 |
XLON |
03427360228TRLO1 |
|
||||
|
51 |
47.65 |
GBP |
13:14:11 |
XLON |
03427386264TRLO1 |
|
||||
|
424 |
47.65 |
GBP |
13:14:11 |
XLON |
03427386263TRLO1 |
|
||||
|
3 |
47.67 |
GBP |
13:18:33 |
XLON |
03427409148TRLO1 |
|
||||
|
62 |
47.67 |
GBP |
13:18:33 |
XLON |
03427409154TRLO1 |
|
||||
|
84 |
47.67 |
GBP |
13:18:34 |
XLON |
03427409313TRLO1 |
|
||||
|
9 |
47.65 |
GBP |
13:22:08 |
XLON |
03427432668TRLO1 |
|
||||
|
500 |
47.65 |
GBP |
13:22:08 |
XLON |
03427432670TRLO1 |
|
||||
|
42 |
47.63 |
GBP |
13:22:10 |
XLON |
03427432854TRLO1 |
|
||||
|
42 |
47.63 |
GBP |
13:22:10 |
XLON |
03427432859TRLO1 |
|
||||
|
112 |
47.63 |
GBP |
13:22:10 |
XLON |
03427432863TRLO1 |
|
||||
|
125 |
47.62 |
GBP |
13:22:31 |
XLON |
03427434954TRLO1 |
|
||||
|
210 |
47.61 |
GBP |
13:23:38 |
XLON |
03427440451TRLO1 |
|
||||
|
154 |
47.61 |
GBP |
13:24:10 |
XLON |
03427443756TRLO1 |
|
||||
|
117 |
47.61 |
GBP |
13:24:50 |
XLON |
03427447773TRLO1 |
|
||||
|
501 |
47.66 |
GBP |
13:32:00 |
XLON |
03427480658TRLO1 |
|
||||
|
1 |
47.63 |
GBP |
13:32:03 |
XLON |
03427480946TRLO1 |
|
||||
|
179 |
47.63 |
GBP |
13:32:03 |
XLON |
03427480947TRLO1 |
|
||||
|
56 |
47.63 |
GBP |
13:34:07 |
XLON |
03427489543TRLO1 |
|
||||
|
111 |
47.66 |
GBP |
13:37:36 |
XLON |
03427506475TRLO1 |
|
||||
|
75 |
47.63 |
GBP |
13:39:06 |
XLON |
03427512799TRLO1 |
|
||||
|
152 |
47.65 |
GBP |
13:39:06 |
XLON |
03427512798TRLO1 |
|
||||
|
57 |
47.65 |
GBP |
13:41:10 |
XLON |
03427522192TRLO1 |
|
||||
|
64 |
47.63 |
GBP |
13:43:28 |
XLON |
03427534376TRLO1 |
|
||||
|
53 |
47.63 |
GBP |
13:45:01 |
XLON |
03427540212TRLO1 |
|
||||
|
10 |
47.63 |
GBP |
13:47:48 |
XLON |
03427551720TRLO1 |
|
||||
|
114 |
47.63 |
GBP |
13:47:48 |
XLON |
03427551719TRLO1 |
|
||||
|
103 |
47.63 |
GBP |
13:49:13 |
XLON |
03427560396TRLO1 |
|
||||
|
58 |
47.66 |
GBP |
13:51:51 |
XLON |
03427578945TRLO1 |
|
||||
|
66 |
47.66 |
GBP |
13:51:51 |
XLON |
03427578946TRLO1 |
|
||||
|
69 |
47.66 |
GBP |
13:51:51 |
XLON |
03427578947TRLO1 |
|
||||
|
67 |
47.64 |
GBP |
13:54:00 |
XLON |
03427588848TRLO1 |
|
||||
|
11 |
47.62 |
GBP |
13:54:01 |
XLON |
03427588925TRLO1 |
|
||||
|
53 |
47.62 |
GBP |
13:54:01 |
XLON |
03427588922TRLO1 |
|
||||
|
137 |
47.63 |
GBP |
13:54:01 |
XLON |
03427588851TRLO1 |
|
||||
|
79 |
47.62 |
GBP |
13:54:35 |
XLON |
03427591091TRLO1 |
|
||||
|
87 |
47.61 |
GBP |
13:55:21 |
XLON |
03427593285TRLO1 |
|
||||
|
300 |
47.61 |
GBP |
13:55:21 |
XLON |
03427593286TRLO1 |
|
||||
|
203 |
47.65 |
GBP |
14:00:01 |
XLON |
03427613417TRLO1 |
|
||||
|
353 |
47.65 |
GBP |
14:00:01 |
XLON |
03427613416TRLO1 |
|
||||
|
60 |
47.63 |
GBP |
14:00:04 |
XLON |
03427613553TRLO1 |
|
||||
|
69 |
47.65 |
GBP |
14:02:38 |
XLON |
03427630690TRLO1 |
|
||||
|
69 |
47.65 |
GBP |
14:02:38 |
XLON |
03427630691TRLO1 |
|
||||
|
75 |
47.65 |
GBP |
14:02:38 |
XLON |
03427630692TRLO1 |
|
||||
|
11 |
47.63 |
GBP |
14:04:07 |
XLON |
03427636254TRLO1 |
|
||||
|
156 |
47.63 |
GBP |
14:04:07 |
XLON |
03427636253TRLO1 |
|
||||
|
14 |
47.59 |
GBP |
14:04:13 |
XLON |
03427636944TRLO1 |
|
||||
|
69 |
47.59 |
GBP |
14:05:02 |
XLON |
03427649600TRLO1 |
|
||||
|
67 |
47.58 |
GBP |
14:05:03 |
XLON |
03427649826TRLO1 |
|
||||
|
55 |
47.59 |
GBP |
14:05:27 |
XLON |
03427659656TRLO1 |
|
||||
|
1 |
47.59 |
GBP |
14:07:51 |
XLON |
03427671118TRLO1 |
|
||||
|
1 |
47.59 |
GBP |
14:07:51 |
XLON |
03427671119TRLO1 |
|
||||
|
1 |
47.59 |
GBP |
14:08:00 |
XLON |
03427671838TRLO1 |
|
||||
|
1 |
47.59 |
GBP |
14:08:03 |
XLON |
03427672099TRLO1 |
|
||||
|
1 |
47.59 |
GBP |
14:08:03 |
XLON |
03427672103TRLO1 |
|
||||
|
61 |
47.58 |
GBP |
14:08:09 |
XLON |
03427672942TRLO1 |
|
||||
|
101 |
47.59 |
GBP |
14:08:09 |
XLON |
03427672940TRLO1 |
|
||||
|
120 |
47.53 |
GBP |
14:12:42 |
XLON |
03427699246TRLO1 |
|
||||
|
58 |
47.52 |
GBP |
14:14:22 |
XLON |
03427707753TRLO1 |
|
||||
|
75 |
47.55 |
GBP |
14:15:13 |
XLON |
03427711429TRLO1 |
|
||||
|
222 |
47.55 |
GBP |
14:15:23 |
XLON |
03427712175TRLO1 |
|
||||
|
71 |
47.54 |
GBP |
14:15:31 |
XLON |
03427713000TRLO1 |
|
||||
|
81 |
47.55 |
GBP |
14:16:29 |
XLON |
03427717358TRLO1 |
|
||||
|
80 |
47.54 |
GBP |
14:16:55 |
XLON |
03427721771TRLO1 |
|
||||
|
126 |
47.51 |
GBP |
14:16:55 |
XLON |
03427721784TRLO1 |
|
||||
|
48 |
47.54 |
GBP |
14:17:12 |
XLON |
03427723361TRLO1 |
|
||||
|
57 |
47.54 |
GBP |
14:17:12 |
XLON |
03427723356TRLO1 |
|
||||
|
40 |
47.55 |
GBP |
14:17:31 |
XLON |
03427725508TRLO1 |
|
||||
|
176 |
47.55 |
GBP |
14:17:31 |
XLON |
03427725507TRLO1 |
|
||||
|
67 |
47.56 |
GBP |
14:19:31 |
XLON |
03427733863TRLO1 |
|
||||
|
105 |
47.54 |
GBP |
14:20:53 |
XLON |
03427741882TRLO1 |
|
||||
|
94 |
47.50 |
GBP |
14:21:36 |
XLON |
03427744847TRLO1 |
|
||||
|
130 |
47.52 |
GBP |
14:21:36 |
XLON |
03427744841TRLO1 |
|
||||
|
57 |
47.56 |
GBP |
14:27:50 |
XLON |
03427781338TRLO1 |
|
||||
|
69 |
47.56 |
GBP |
14:27:50 |
XLON |
03427781342TRLO1 |
|
||||
|
97 |
47.57 |
GBP |
14:27:50 |
XLON |
03427781329TRLO1 |
|
||||
|
124 |
47.55 |
GBP |
14:27:50 |
XLON |
03427781334TRLO1 |
|
||||
|
264 |
47.54 |
GBP |
14:27:50 |
XLON |
03427781378TRLO1 |
|
||||
|
60 |
47.54 |
GBP |
14:29:12 |
XLON |
03427789028TRLO1 |
|
||||
|
25 |
47.53 |
GBP |
14:29:30 |
XLON |
03427790506TRLO1 |
|
||||
|
32 |
47.53 |
GBP |
14:29:30 |
XLON |
03427790508TRLO1 |
|
||||
|
36 |
47.54 |
GBP |
14:29:30 |
XLON |
03427790503TRLO1 |
|
||||
|
38 |
47.53 |
GBP |
14:29:30 |
XLON |
03427790505TRLO1 |
|
||||
|
62 |
47.52 |
GBP |
14:29:50 |
XLON |
03427793097TRLO1 |
|
||||
|
63 |
47.51 |
GBP |
14:29:50 |
XLON |
03427793100TRLO1 |
|
||||
|
4 |
47.52 |
GBP |
14:29:51 |
XLON |
03427793312TRLO1 |
|
||||
|
57 |
47.52 |
GBP |
14:29:51 |
XLON |
03427793316TRLO1 |
|
||||
|
88 |
47.61 |
GBP |
14:30:22 |
XLON |
03427797433TRLO1 |
|
||||
|
105 |
47.58 |
GBP |
14:30:24 |
XLON |
03427797718TRLO1 |
|
||||
|
60 |
47.55 |
GBP |
14:30:27 |
XLON |
03427797936TRLO1 |
|
||||
|
108 |
47.68 |
GBP |
14:31:22 |
XLON |
03427803010TRLO1 |
|
||||
|
265 |
47.66 |
GBP |
14:31:36 |
XLON |
03427804223TRLO1 |
|
||||
|
69 |
47.67 |
GBP |
14:31:39 |
XLON |
03427804592TRLO1 |
|
||||
|
79 |
47.67 |
GBP |
14:31:39 |
XLON |
03427804571TRLO1 |
|
||||
|
55 |
47.67 |
GBP |
14:31:52 |
XLON |
03427805459TRLO1 |
|
||||
|
69 |
47.67 |
GBP |
14:31:52 |
XLON |
03427805460TRLO1 |
|
||||
|
80 |
47.67 |
GBP |
14:31:52 |
XLON |
03427805462TRLO1 |
|
||||
|
90 |
47.67 |
GBP |
14:31:52 |
XLON |
03427805461TRLO1 |
|
||||
|
121 |
47.61 |
GBP |
14:32:08 |
XLON |
03427806869TRLO1 |
|
||||
|
182 |
47.63 |
GBP |
14:32:08 |
XLON |
03427806865TRLO1 |
|
||||
|
273 |
47.62 |
GBP |
14:32:08 |
XLON |
03427806867TRLO1 |
|
||||
|
443 |
47.60 |
GBP |
14:32:08 |
XLON |
03427806980TRLO1 |
|
||||
|
73 |
47.58 |
GBP |
14:32:17 |
XLON |
03427807632TRLO1 |
|
||||
|
86 |
47.54 |
GBP |
14:32:20 |
XLON |
03427807906TRLO1 |
|
||||
|
89 |
47.54 |
GBP |
14:32:32 |
XLON |
03427809126TRLO1 |
|
||||
|
71 |
47.55 |
GBP |
14:33:00 |
XLON |
03427812735TRLO1 |
|
||||
|
347 |
47.58 |
GBP |
14:34:31 |
XLON |
03427819676TRLO1 |
|
||||
|
626 |
47.61 |
GBP |
14:35:08 |
XLON |
03427827898TRLO1 |
|
||||
|
82 |
47.60 |
GBP |
14:35:23 |
XLON |
03427831693TRLO1 |
|
||||
|
84 |
47.59 |
GBP |
14:35:23 |
XLON |
03427831692TRLO1 |
|
||||
|
107 |
47.68 |
GBP |
14:36:47 |
XLON |
03427842174TRLO1 |
|
||||
|
70 |
47.67 |
GBP |
14:37:04 |
XLON |
03427844351TRLO1 |
|
||||
|
66 |
47.65 |
GBP |
14:37:07 |
XLON |
03427844603TRLO1 |
|
||||
|
133 |
47.67 |
GBP |
14:37:51 |
XLON |
03427849336TRLO1 |
|
||||
|
131 |
47.64 |
GBP |
14:38:37 |
XLON |
03427855310TRLO1 |
|
||||
|
99 |
47.62 |
GBP |
14:39:09 |
XLON |
03427859378TRLO1 |
|
||||
|
104 |
47.61 |
GBP |
14:39:09 |
XLON |
03427859381TRLO1 |
|
||||
|
200 |
47.63 |
GBP |
14:39:32 |
XLON |
03427862432TRLO1 |
|
||||
|
65 |
47.65 |
GBP |
14:39:39 |
XLON |
03427862957TRLO1 |
|
||||
|
200 |
47.65 |
GBP |
14:39:39 |
XLON |
03427862952TRLO1 |
|
||||
|
119 |
47.61 |
GBP |
14:40:03 |
XLON |
03427865258TRLO1 |
|
||||
|
65 |
47.61 |
GBP |
14:40:04 |
XLON |
03427865406TRLO1 |
|
||||
|
141 |
47.60 |
GBP |
14:40:16 |
XLON |
03427867494TRLO1 |
|
||||
|
81 |
47.59 |
GBP |
14:40:49 |
XLON |
03427870802TRLO1 |
|
||||
|
126 |
47.58 |
GBP |
14:41:03 |
XLON |
03427871930TRLO1 |
|
||||
|
71 |
47.57 |
GBP |
14:42:09 |
XLON |
03427878628TRLO1 |
|
||||
|
80 |
47.57 |
GBP |
14:42:33 |
XLON |
03427880490TRLO1 |
|
||||
|
261 |
47.56 |
GBP |
14:42:41 |
XLON |
03427881586TRLO1 |
|
||||
|
61 |
47.56 |
GBP |
14:44:06 |
XLON |
03427890077TRLO1 |
|
||||
|
79 |
47.55 |
GBP |
14:44:06 |
XLON |
03427890078TRLO1 |
|
||||
|
83 |
47.58 |
GBP |
14:44:06 |
XLON |
03427890041TRLO1 |
|
||||
|
84 |
47.57 |
GBP |
14:44:06 |
XLON |
03427890070TRLO1 |
|
||||
|
27 |
47.55 |
GBP |
14:44:22 |
XLON |
03427891432TRLO1 |
|
||||
|
78 |
47.54 |
GBP |
14:45:03 |
XLON |
03427895158TRLO1 |
|
||||
|
52 |
47.54 |
GBP |
14:45:06 |
XLON |
03427895518TRLO1 |
|
||||
|
79 |
47.54 |
GBP |
14:45:08 |
XLON |
03427895905TRLO1 |
|
||||
|
200 |
47.57 |
GBP |
14:45:18 |
XLON |
03427897357TRLO1 |
|
||||
|
98 |
47.61 |
GBP |
14:46:29 |
XLON |
03427902526TRLO1 |
|
||||
|
99 |
47.66 |
GBP |
14:48:02 |
XLON |
03427911628TRLO1 |
|
||||
|
63 |
47.64 |
GBP |
14:48:26 |
XLON |
03427913845TRLO1 |
|
||||
|
292 |
47.64 |
GBP |
14:48:26 |
XLON |
03427913844TRLO1 |
|
||||
|
251 |
47.62 |
GBP |
14:48:30 |
XLON |
03427914168TRLO1 |
|
||||
|
69 |
47.64 |
GBP |
14:50:27 |
XLON |
03427927294TRLO1 |
|
||||
|
25 |
47.64 |
GBP |
14:51:04 |
XLON |
03427933912TRLO1 |
|
||||
|
29 |
47.64 |
GBP |
14:51:04 |
XLON |
03427933913TRLO1 |
|
||||
|
108 |
47.64 |
GBP |
14:51:04 |
XLON |
03427933914TRLO1 |
|
||||
|
420 |
47.64 |
GBP |
14:51:04 |
XLON |
03427933910TRLO1 |
|
||||
|
179 |
47.61 |
GBP |
14:51:25 |
XLON |
03427939133TRLO1 |
|
||||
|
19 |
47.61 |
GBP |
14:51:41 |
XLON |
03427941538TRLO1 |
|
||||
|
40 |
47.61 |
GBP |
14:51:41 |
XLON |
03427941537TRLO1 |
|
||||
|
83 |
47.60 |
GBP |
14:52:09 |
XLON |
03427945499TRLO1 |
|
||||
|
67 |
47.58 |
GBP |
14:52:26 |
XLON |
03427947341TRLO1 |
|
||||
|
120 |
47.60 |
GBP |
14:53:34 |
XLON |
03427954956TRLO1 |
|
||||
|
83 |
47.61 |
GBP |
14:53:55 |
XLON |
03427956649TRLO1 |
|
||||
|
200 |
47.61 |
GBP |
14:54:21 |
XLON |
03427962737TRLO1 |
|
||||
|
200 |
47.63 |
GBP |
14:54:42 |
XLON |
03427967732TRLO1 |
|
||||
|
97 |
47.63 |
GBP |
14:55:24 |
XLON |
03427973726TRLO1 |
|
||||
|
200 |
47.60 |
GBP |
14:56:09 |
XLON |
03427980785TRLO1 |
|
||||
|
504 |
47.65 |
GBP |
14:58:22 |
XLON |
03427999105TRLO1 |
|
||||
|
58 |
47.61 |
GBP |
14:58:46 |
XLON |
03428002394TRLO1 |
|
||||
|
152 |
47.62 |
GBP |
14:58:46 |
XLON |
03428002390TRLO1 |
|
||||
|
66 |
47.62 |
GBP |
14:59:01 |
XLON |
03428004701TRLO1 |
|
||||
|
79 |
47.63 |
GBP |
14:59:21 |
XLON |
03428008152TRLO1 |
|
||||
|
96 |
47.66 |
GBP |
14:59:33 |
XLON |
03428011413TRLO1 |
|
||||
|
94 |
47.69 |
GBP |
15:00:23 |
XLON |
03428024359TRLO1 |
|
||||
|
56 |
47.67 |
GBP |
15:00:30 |
XLON |
03428026294TRLO1 |
|
||||
|
82 |
47.66 |
GBP |
15:00:30 |
XLON |
03428026303TRLO1 |
|
||||
|
113 |
47.68 |
GBP |
15:00:30 |
XLON |
03428026256TRLO1 |
|
||||
|
151 |
47.65 |
GBP |
15:00:36 |
XLON |
03428028907TRLO1 |
|
||||
|
86 |
47.65 |
GBP |
15:00:47 |
XLON |
03428031433TRLO1 |
|
||||
|
74 |
47.68 |
GBP |
15:01:23 |
XLON |
03428035367TRLO1 |
|
||||
|
10 |
47.69 |
GBP |
15:02:31 |
XLON |
03428047840TRLO1 |
|
||||
|
67 |
47.68 |
GBP |
15:02:31 |
XLON |
03428047948TRLO1 |
|
||||
|
216 |
47.69 |
GBP |
15:02:31 |
XLON |
03428047830TRLO1 |
|
||||
|
454 |
47.68 |
GBP |
15:02:31 |
XLON |
03428047845TRLO1 |
|
||||
|
45 |
47.68 |
GBP |
15:03:07 |
XLON |
03428058181TRLO1 |
|
||||
|
99 |
47.68 |
GBP |
15:03:07 |
XLON |
03428058177TRLO1 |
|
||||
|
69 |
47.69 |
GBP |
15:03:47 |
XLON |
03428062599TRLO1 |
|
||||
|
89 |
47.69 |
GBP |
15:03:47 |
XLON |
03428062600TRLO1 |
|
||||
|
9 |
47.69 |
GBP |
15:04:22 |
XLON |
03428066734TRLO1 |
|
||||
|
67 |
47.69 |
GBP |
15:04:22 |
XLON |
03428066732TRLO1 |
|
||||
|
200 |
47.69 |
GBP |
15:04:22 |
XLON |
03428066733TRLO1 |
|
||||
|
397 |
47.68 |
GBP |
15:05:28 |
XLON |
03428073362TRLO1 |
|
||||
|
59 |
47.68 |
GBP |
15:05:51 |
XLON |
03428077176TRLO1 |
|
||||
|
128 |
47.69 |
GBP |
15:07:11 |
XLON |
03428087443TRLO1 |
|
||||
|
56 |
47.67 |
GBP |
15:07:34 |
XLON |
03428090377TRLO1 |
|
||||
|
67 |
47.72 |
GBP |
15:09:27 |
XLON |
03428101988TRLO1 |
|
||||
|
98 |
47.72 |
GBP |
15:10:21 |
XLON |
03428108605TRLO1 |
|
||||
|
9 |
47.72 |
GBP |
15:10:25 |
XLON |
03428108826TRLO1 |
|
||||
|
30 |
47.75 |
GBP |
15:11:07 |
XLON |
03428114187TRLO1 |
|
||||
|
713 |
47.74 |
GBP |
15:12:01 |
XLON |
03428119657TRLO1 |
|
||||
|
200 |
47.78 |
GBP |
15:13:53 |
XLON |
03428133029TRLO1 |
|
||||
|
437 |
47.76 |
GBP |
15:14:28 |
XLON |
03428135898TRLO1 |
|
||||
|
94 |
47.74 |
GBP |
15:14:58 |
XLON |
03428138840TRLO1 |
|
||||
|
99 |
47.73 |
GBP |
15:15:30 |
XLON |
03428141828TRLO1 |
|
||||
|
31 |
47.74 |
GBP |
15:15:33 |
XLON |
03428142126TRLO1 |
|
||||
|
200 |
47.74 |
GBP |
15:15:33 |
XLON |
03428142124TRLO1 |
|
||||
|
135 |
47.74 |
GBP |
15:16:21 |
XLON |
03428147868TRLO1 |
|
||||
|
34 |
47.74 |
GBP |
15:16:22 |
XLON |
03428147945TRLO1 |
|
||||
|
40 |
47.75 |
GBP |
15:17:07 |
XLON |
03428152943TRLO1 |
|
||||
|
215 |
47.77 |
GBP |
15:17:07 |
XLON |
03428152942TRLO1 |
|
||||
|
200 |
47.79 |
GBP |
15:18:15 |
XLON |
03428159501TRLO1 |
|
||||
|
47 |
47.82 |
GBP |
15:18:53 |
XLON |
03428165544TRLO1 |
|
||||
|
185 |
47.82 |
GBP |
15:18:53 |
XLON |
03428165545TRLO1 |
|
||||
|
19 |
47.81 |
GBP |
15:19:00 |
XLON |
03428166336TRLO1 |
|
||||
|
191 |
47.83 |
GBP |
15:19:06 |
XLON |
03428167095TRLO1 |
|
||||
|
94 |
47.81 |
GBP |
15:19:23 |
XLON |
03428170145TRLO1 |
|
||||
|
90 |
47.78 |
GBP |
15:19:51 |
XLON |
03428173896TRLO1 |
|
||||
|
80 |
47.83 |
GBP |
15:21:50 |
XLON |
03428194893TRLO1 |
|
||||
|
524 |
47.81 |
GBP |
15:22:08 |
XLON |
03428199604TRLO1 |
|
||||
|
116 |
47.80 |
GBP |
15:22:14 |
XLON |
03428200902TRLO1 |
|
||||
|
151 |
47.84 |
GBP |
15:23:39 |
XLON |
03428213384TRLO1 |
|
||||
|
99 |
47.83 |
GBP |
15:23:42 |
XLON |
03428213938TRLO1 |
|
||||
|
127 |
47.80 |
GBP |
15:25:46 |
XLON |
03428233987TRLO1 |
|
||||
|
133 |
47.79 |
GBP |
15:25:48 |
XLON |
03428234108TRLO1 |
|
||||
|
68 |
47.79 |
GBP |
15:25:50 |
XLON |
03428234315TRLO1 |
|
||||
|
42 |
47.86 |
GBP |
15:27:30 |
XLON |
03428247959TRLO1 |
|
||||
|
64 |
47.86 |
GBP |
15:27:30 |
XLON |
03428247969TRLO1 |
|
||||
|
180 |
47.86 |
GBP |
15:27:30 |
XLON |
03428247964TRLO1 |
|
||||
|
108 |
47.85 |
GBP |
15:27:31 |
XLON |
03428248080TRLO1 |
|
||||
|
125 |
47.82 |
GBP |
15:28:04 |
XLON |
03428255699TRLO1 |
|
||||
|
66 |
47.81 |
GBP |
15:28:42 |
XLON |
03428262394TRLO1 |
|
||||
|
113 |
47.80 |
GBP |
15:29:02 |
XLON |
03428264775TRLO1 |
|
||||
|
208 |
47.82 |
GBP |
15:29:22 |
XLON |
03428266753TRLO1 |
|
||||
|
26 |
47.79 |
GBP |
15:30:06 |
XLON |
03428275475TRLO1 |
|
||||
|
123 |
47.80 |
GBP |
15:30:06 |
XLON |
03428275474TRLO1 |
|
||||
|
68 |
47.81 |
GBP |
15:30:27 |
XLON |
03428279109TRLO1 |
|
||||
|
243 |
47.81 |
GBP |
15:30:27 |
XLON |
03428279108TRLO1 |
|
||||
|
200 |
47.82 |
GBP |
15:31:09 |
XLON |
03428284854TRLO1 |
|
||||
|
131 |
47.80 |
GBP |
15:31:45 |
XLON |
03428288685TRLO1 |
|
||||
|
32 |
47.82 |
GBP |
15:32:05 |
XLON |
03428290594TRLO1 |
|
||||
|
95 |
47.82 |
GBP |
15:32:05 |
XLON |
03428290558TRLO1 |
|
||||
|
152 |
47.81 |
GBP |
15:32:28 |
XLON |
03428294878TRLO1 |
|
||||
|
249 |
47.86 |
GBP |
15:33:11 |
XLON |
03428300640TRLO1 |
|
||||
|
45 |
47.85 |
GBP |
15:33:15 |
XLON |
03428301316TRLO1 |
|
||||
|
52 |
47.85 |
GBP |
15:33:15 |
XLON |
03428301317TRLO1 |
|
||||
|
67 |
47.84 |
GBP |
15:33:29 |
XLON |
03428302964TRLO1 |
|
||||
|
15 |
47.83 |
GBP |
15:33:43 |
XLON |
03428305031TRLO1 |
|
||||
|
182 |
47.86 |
GBP |
15:33:59 |
XLON |
03428308135TRLO1 |
|
||||
|
189 |
47.86 |
GBP |
15:33:59 |
XLON |
03428308136TRLO1 |
|
||||
|
4 |
47.88 |
GBP |
15:34:26 |
XLON |
03428314796TRLO1 |
|
||||
|
10 |
47.88 |
GBP |
15:34:26 |
XLON |
03428314806TRLO1 |
|
||||
|
73 |
47.88 |
GBP |
15:34:26 |
XLON |
03428314798TRLO1 |
|
||||
|
78 |
47.88 |
GBP |
15:34:26 |
XLON |
03428314802TRLO1 |
|
||||
|
85 |
47.88 |
GBP |
15:34:26 |
XLON |
03428314797TRLO1 |
|
||||
|
104 |
47.85 |
GBP |
15:34:49 |
XLON |
03428317732TRLO1 |
|
||||
|
117 |
47.84 |
GBP |
15:35:26 |
XLON |
03428322443TRLO1 |
|
||||
|
143 |
47.83 |
GBP |
15:35:28 |
XLON |
03428322723TRLO1 |
|
||||
|
200 |
47.84 |
GBP |
15:36:09 |
XLON |
03428329348TRLO1 |
|
||||
|
96 |
47.83 |
GBP |
15:36:28 |
XLON |
03428331693TRLO1 |
|
||||
|
88 |
47.82 |
GBP |
15:37:00 |
XLON |
03428336164TRLO1 |
|
||||
|
449 |
47.83 |
GBP |
15:37:29 |
XLON |
03428339352TRLO1 |
|
||||
|
102 |
47.81 |
GBP |
15:38:11 |
XLON |
03428343745TRLO1 |
|
||||
|
187 |
47.83 |
GBP |
15:38:11 |
XLON |
03428343743TRLO1 |
|
||||
|
82 |
47.81 |
GBP |
15:38:14 |
XLON |
03428344019TRLO1 |
|
||||
|
52 |
47.82 |
GBP |
15:38:23 |
XLON |
03428344656TRLO1 |
|
||||
|
133 |
47.81 |
GBP |
15:39:06 |
XLON |
03428349216TRLO1 |
|
||||
|
121 |
47.80 |
GBP |
15:39:11 |
XLON |
03428349841TRLO1 |
|
||||
|
25 |
47.78 |
GBP |
15:39:58 |
XLON |
03428354440TRLO1 |
|
||||
|
31 |
47.77 |
GBP |
15:39:58 |
XLON |
03428354450TRLO1 |
|
||||
|
38 |
47.77 |
GBP |
15:39:58 |
XLON |
03428354454TRLO1 |
|
||||
|
41 |
47.78 |
GBP |
15:39:58 |
XLON |
03428354445TRLO1 |
|
||||
|
97 |
47.80 |
GBP |
15:40:23 |
XLON |
03428359554TRLO1 |
|
||||
|
57 |
47.80 |
GBP |
15:40:24 |
XLON |
03428359871TRLO1 |
|
||||
|
200 |
47.81 |
GBP |
15:41:13 |
XLON |
03428367893TRLO1 |
|
||||
|
200 |
47.82 |
GBP |
15:42:00 |
XLON |
03428380325TRLO1 |
|
||||
|
70 |
47.80 |
GBP |
15:42:01 |
XLON |
03428380700TRLO1 |
|
||||
|
144 |
47.81 |
GBP |
15:42:01 |
XLON |
03428380650TRLO1 |
|
||||
|
94 |
47.77 |
GBP |
15:42:18 |
XLON |
03428385698TRLO1 |
|
||||
|
88 |
47.76 |
GBP |
15:42:55 |
XLON |
03428396154TRLO1 |
|
||||
|
97 |
47.75 |
GBP |
15:43:19 |
XLON |
03428400381TRLO1 |
|
||||
|
276 |
47.76 |
GBP |
15:44:00 |
XLON |
03428407078TRLO1 |
|
||||
|
61 |
47.80 |
GBP |
15:44:38 |
XLON |
03428412670TRLO1 |
|
||||
|
107 |
47.80 |
GBP |
15:44:38 |
XLON |
03428412672TRLO1 |
|
||||
|
120 |
47.80 |
GBP |
15:44:38 |
XLON |
03428412671TRLO1 |
|
||||
|
81 |
47.79 |
GBP |
15:45:12 |
XLON |
03428418462TRLO1 |
|
||||
|
220 |
47.80 |
GBP |
15:45:49 |
XLON |
03428426778TRLO1 |
|
||||
|
1 |
47.82 |
GBP |
15:47:23 |
XLON |
03428445378TRLO1 |
|
||||
|
78 |
47.82 |
GBP |
15:47:23 |
XLON |
03428445374TRLO1 |
|
||||
|
82 |
47.82 |
GBP |
15:47:23 |
XLON |
03428445369TRLO1 |
|
||||
|
96 |
47.82 |
GBP |
15:47:23 |
XLON |
03428445364TRLO1 |
|
||||
|
23 |
47.80 |
GBP |
15:48:14 |
XLON |
03428459590TRLO1 |
|
||||
|
33 |
47.80 |
GBP |
15:48:14 |
XLON |
03428459588TRLO1 |
|
||||
|
53 |
47.80 |
GBP |
15:48:14 |
XLON |
03428459589TRLO1 |
|
||||
|
71 |
47.79 |
GBP |
15:48:14 |
XLON |
03428459592TRLO1 |
|
||||
|
145 |
47.77 |
GBP |
15:48:25 |
XLON |
03428461492TRLO1 |
|
||||
|
140 |
47.76 |
GBP |
15:49:05 |
XLON |
03428469519TRLO1 |
|
||||
|
181 |
47.75 |
GBP |
15:49:05 |
XLON |
03428469604TRLO1 |
|
||||
|
36 |
47.74 |
GBP |
15:49:13 |
XLON |
03428471568TRLO1 |
|
||||
|
56 |
47.74 |
GBP |
15:49:13 |
XLON |
03428471569TRLO1 |
|
||||
|
73 |
47.85 |
GBP |
15:52:25 |
XLON |
03428511632TRLO1 |
|
||||
|
78 |
47.85 |
GBP |
15:52:25 |
XLON |
03428511633TRLO1 |
|
||||
|
78 |
47.85 |
GBP |
15:52:25 |
XLON |
03428511635TRLO1 |
|
||||
|
79 |
47.85 |
GBP |
15:52:25 |
XLON |
03428511631TRLO1 |
|
||||
|
118 |
47.85 |
GBP |
15:52:25 |
XLON |
03428511634TRLO1 |
|
||||
|
110 |
47.85 |
GBP |
15:53:05 |
XLON |
03428523374TRLO1 |
|
||||
|
73 |
47.87 |
GBP |
15:53:48 |
XLON |
03428533001TRLO1 |
|
||||
|
78 |
47.87 |
GBP |
15:53:48 |
XLON |
03428533002TRLO1 |
|
||||
|
320 |
47.87 |
GBP |
15:53:48 |
XLON |
03428533003TRLO1 |
|
||||
|
75 |
47.86 |
GBP |
15:54:14 |
XLON |
03428538132TRLO1 |
|
||||
|
250 |
47.86 |
GBP |
15:54:14 |
XLON |
03428538133TRLO1 |
|
||||
|
75 |
47.85 |
GBP |
15:54:26 |
XLON |
03428540513TRLO1 |
|
||||
|
106 |
47.83 |
GBP |
15:55:06 |
XLON |
03428551051TRLO1 |
|
||||
|
127 |
47.81 |
GBP |
15:55:25 |
XLON |
03428557186TRLO1 |
|
||||
|
200 |
47.85 |
GBP |
15:55:38 |
XLON |
03428560778TRLO1 |
|
||||
|
58 |
47.85 |
GBP |
15:55:56 |
XLON |
03428564791TRLO1 |
|
||||
|
73 |
47.85 |
GBP |
15:55:56 |
XLON |
03428564781TRLO1 |
|
||||
|
78 |
47.85 |
GBP |
15:55:56 |
XLON |
03428564786TRLO1 |
|
||||
|
90 |
47.85 |
GBP |
15:55:56 |
XLON |
03428564795TRLO1 |
|
||||
|
105 |
47.82 |
GBP |
15:56:27 |
XLON |
03428574404TRLO1 |
|
||||
|
92 |
47.82 |
GBP |
15:57:07 |
XLON |
03428582563TRLO1 |
|
||||
|
54 |
47.81 |
GBP |
15:58:34 |
XLON |
03428602027TRLO1 |
|
||||
|
67 |
47.81 |
GBP |
15:58:34 |
XLON |
03428602025TRLO1 |
|
||||
|
179 |
47.81 |
GBP |
15:58:34 |
XLON |
03428602024TRLO1 |
|
||||
|
14 |
47.88 |
GBP |
16:00:30 |
XLON |
03428624964TRLO1 |
|
||||
|
78 |
47.88 |
GBP |
16:00:30 |
XLON |
03428624966TRLO1 |
|
||||
|
78 |
47.88 |
GBP |
16:00:30 |
XLON |
03428624967TRLO1 |
|
||||
|
330 |
47.88 |
GBP |
16:00:30 |
XLON |
03428624965TRLO1 |
|
||||
|
54 |
47.90 |
GBP |
16:00:46 |
XLON |
03428625237TRLO1 |
|
||||
|
213 |
47.90 |
GBP |
16:00:46 |
XLON |
03428625238TRLO1 |
|
||||
|
33 |
47.90 |
GBP |
16:01:01 |
XLON |
03428625812TRLO1 |
|
||||
|
75 |
47.90 |
GBP |
16:01:01 |
XLON |
03428625811TRLO1 |
|
||||
|
17 |
47.88 |
GBP |
16:01:21 |
XLON |
03428626104TRLO1 |
|
||||
|
44 |
47.88 |
GBP |
16:01:21 |
XLON |
03428626102TRLO1 |
|
||||
|
58 |
47.89 |
GBP |
16:01:30 |
XLON |
03428626310TRLO1 |
|
||||
|
73 |
47.89 |
GBP |
16:01:30 |
XLON |
03428626309TRLO1 |
|
||||
|
86 |
47.88 |
GBP |
16:01:57 |
XLON |
03428626682TRLO1 |
|
||||
|
84 |
47.87 |
GBP |
16:02:30 |
XLON |
03428627071TRLO1 |
|
||||
|
77 |
47.85 |
GBP |
16:02:39 |
XLON |
03428627229TRLO1 |
|
||||
|
106 |
47.85 |
GBP |
16:02:59 |
XLON |
03428627567TRLO1 |
|
||||
|
73 |
47.88 |
GBP |
16:03:33 |
XLON |
03428628169TRLO1 |
|
||||
|
78 |
47.88 |
GBP |
16:03:33 |
XLON |
03428628168TRLO1 |
|
||||
|
124 |
47.88 |
GBP |
16:03:33 |
XLON |
03428628170TRLO1 |
|
||||
|
200 |
47.88 |
GBP |
16:03:33 |
XLON |
03428628167TRLO1 |
|
||||
|
235 |
47.86 |
GBP |
16:04:10 |
XLON |
03428628657TRLO1 |
|
||||
|
92 |
47.86 |
GBP |
16:05:15 |
XLON |
03428630849TRLO1 |
|
||||
|
135 |
47.86 |
GBP |
16:05:15 |
XLON |
03428630818TRLO1 |
|
||||
|
193 |
47.86 |
GBP |
16:05:15 |
XLON |
03428630823TRLO1 |
|
||||
|
220 |
47.86 |
GBP |
16:05:15 |
XLON |
03428630848TRLO1 |
|
||||
|
74 |
47.84 |
GBP |
16:05:30 |
XLON |
03428636326TRLO1 |
|
||||
|
61 |
47.83 |
GBP |
16:05:54 |
XLON |
03428637843TRLO1 |
|
||||
|
57 |
47.83 |
GBP |
16:06:24 |
XLON |
03428638228TRLO1 |
|
||||
|
30 |
47.84 |
GBP |
16:06:29 |
XLON |
03428638321TRLO1 |
|
||||
|
65 |
47.84 |
GBP |
16:06:29 |
XLON |
03428638320TRLO1 |
|
||||
|
73 |
47.84 |
GBP |
16:06:29 |
XLON |
03428638318TRLO1 |
|
||||
|
78 |
47.84 |
GBP |
16:06:29 |
XLON |
03428638319TRLO1 |
|
||||
|
90 |
47.82 |
GBP |
16:06:57 |
XLON |
03428638743TRLO1 |
|
||||
|
117 |
47.80 |
GBP |
16:08:02 |
XLON |
03428639793TRLO1 |
|
||||
|
44 |
47.82 |
GBP |
16:08:04 |
XLON |
03428639875TRLO1 |
|
||||
|
122 |
47.82 |
GBP |
16:08:04 |
XLON |
03428639880TRLO1 |
|
||||
|
203 |
47.82 |
GBP |
16:08:28 |
XLON |
03428640927TRLO1 |
|
||||
|
103 |
47.82 |
GBP |
16:08:29 |
XLON |
03428640928TRLO1 |
|
||||
|
18 |
47.80 |
GBP |
16:09:16 |
XLON |
03428641596TRLO1 |
|
||||
|
400 |
47.80 |
GBP |
16:09:16 |
XLON |
03428641595TRLO1 |
|
||||
|
112 |
47.82 |
GBP |
16:09:45 |
XLON |
03428642135TRLO1 |
|
||||
|
286 |
47.82 |
GBP |
16:09:45 |
XLON |
03428642127TRLO1 |
|
||||
|
140 |
47.84 |
GBP |
16:10:39 |
XLON |
03428642940TRLO1 |
|
||||
|
405 |
47.84 |
GBP |
16:10:39 |
XLON |
03428642939TRLO1 |
|
||||
|
92 |
47.85 |
GBP |
16:10:42 |
XLON |
03428643024TRLO1 |
|
||||
|
97 |
47.85 |
GBP |
16:10:42 |
XLON |
03428643025TRLO1 |
|
||||
|
527 |
47.83 |
GBP |
16:11:17 |
XLON |
03428643637TRLO1 |
|
||||
|
44 |
47.83 |
GBP |
16:12:11 |
XLON |
03428644607TRLO1 |
|
||||
|
48 |
47.83 |
GBP |
16:12:11 |
XLON |
03428644606TRLO1 |
|
||||
|
97 |
47.83 |
GBP |
16:12:11 |
XLON |
03428644608TRLO1 |
|
||||
|
4 |
47.83 |
GBP |
16:12:18 |
XLON |
03428644735TRLO1 |
|
||||
|
200 |
47.83 |
GBP |
16:12:18 |
XLON |
03428644733TRLO1 |
|
||||
|
200 |
47.83 |
GBP |
16:12:18 |
XLON |
03428644734TRLO1 |
|
||||
|
53 |
47.83 |
GBP |
16:12:20 |
XLON |
03428644795TRLO1 |
|
||||
|
92 |
47.83 |
GBP |
16:12:20 |
XLON |
03428644794TRLO1 |
|
||||
|
105 |
47.81 |
GBP |
16:12:48 |
XLON |
03428645166TRLO1 |
|
||||
|
107 |
47.80 |
GBP |
16:13:29 |
XLON |
03428645807TRLO1 |
|
||||
|
11 |
47.80 |
GBP |
16:13:37 |
XLON |
03428646029TRLO1 |
|
||||
|
100 |
47.80 |
GBP |
16:13:37 |
XLON |
03428646028TRLO1 |
|
||||
|
74 |
47.79 |
GBP |
16:14:10 |
XLON |
03428646634TRLO1 |
|
||||
|
173 |
47.78 |
GBP |
16:14:51 |
XLON |
03428647390TRLO1 |
|
||||
|
249 |
47.78 |
GBP |
16:14:51 |
XLON |
03428647393TRLO1 |
|
||||
|
75 |
47.78 |
GBP |
16:14:52 |
XLON |
03428647447TRLO1 |
|
||||
|
108 |
47.78 |
GBP |
16:14:52 |
XLON |
03428647446TRLO1 |
|
||||
|
1 |
47.78 |
GBP |
16:14:56 |
XLON |
03428647527TRLO1 |
|
||||
|
26 |
47.78 |
GBP |
16:14:56 |
XLON |
03428647526TRLO1 |
|
||||
|
37 |
47.78 |
GBP |
16:14:57 |
XLON |
03428647555TRLO1 |
|
||||
|
13 |
47.78 |
GBP |
16:14:58 |
XLON |
03428647568TRLO1 |
|
||||
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 1 day ago IntegraFin Holding
- 1 day ago Spirent Communications
- 1 day ago CRH (CDI)
- 1 day ago Bezant Resources
- 1 day ago EJF Investments Ltd NPV