Transaction in Own Shares
19 October 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 18 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 |
|
219,153 |
46.5192 |
47.77 |
45.67 |
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 707,298,815 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.506% 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: |
|
18 October 2023 |
|
|||||||
|
Aggregated Information |
||||||||||
|
|
|
|
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||||||
|
London Stock Exchange |
GBP |
46.5192 |
219,153 |
|||||||
|
London |
|
|||||||||
|
Number of Shares |
Price Per Share (GBP) |
Currency |
Trade Time |
Trading Venue |
TransactionID |
|
||||
|
60 |
47.34 |
GBP |
08:15:36 |
XLON |
03432822553TRLO1 |
|
||||
|
74 |
47.33 |
GBP |
08:15:36 |
XLON |
03432822557TRLO1 |
|
||||
|
76 |
47.34 |
GBP |
08:15:40 |
XLON |
03432824011TRLO1 |
|
||||
|
98 |
47.33 |
GBP |
08:16:03 |
XLON |
03432831778TRLO1 |
|
||||
|
137 |
47.32 |
GBP |
08:16:56 |
XLON |
03432851125TRLO1 |
|
||||
|
385 |
47.32 |
GBP |
08:16:56 |
XLON |
03432851118TRLO1 |
|
||||
|
352 |
47.31 |
GBP |
08:16:57 |
XLON |
03432851189TRLO1 |
|
||||
|
288 |
47.44 |
GBP |
08:18:26 |
XLON |
03432879949TRLO1 |
|
||||
|
87 |
47.44 |
GBP |
08:18:39 |
XLON |
03432883049TRLO1 |
|
||||
|
334 |
47.44 |
GBP |
08:18:39 |
XLON |
03432883050TRLO1 |
|
||||
|
71 |
47.41 |
GBP |
08:18:49 |
XLON |
03432884874TRLO1 |
|
||||
|
398 |
47.40 |
GBP |
08:19:03 |
XLON |
03432887680TRLO1 |
|
||||
|
199 |
47.35 |
GBP |
08:19:09 |
XLON |
03432889027TRLO1 |
|
||||
|
769 |
47.37 |
GBP |
08:20:40 |
XLON |
03432908016TRLO1 |
|
||||
|
51 |
47.33 |
GBP |
08:21:22 |
XLON |
03432915604TRLO1 |
|
||||
|
64 |
47.33 |
GBP |
08:21:22 |
XLON |
03432915606TRLO1 |
|
||||
|
69 |
47.33 |
GBP |
08:21:22 |
XLON |
03432915602TRLO1 |
|
||||
|
69 |
47.33 |
GBP |
08:21:22 |
XLON |
03432915603TRLO1 |
|
||||
|
73 |
47.33 |
GBP |
08:21:22 |
XLON |
03432915605TRLO1 |
|
||||
|
78 |
47.39 |
GBP |
08:21:49 |
XLON |
03432920226TRLO1 |
|
||||
|
89 |
47.39 |
GBP |
08:21:49 |
XLON |
03432920224TRLO1 |
|
||||
|
76 |
47.35 |
GBP |
08:21:54 |
XLON |
03432920815TRLO1 |
|
||||
|
196 |
47.34 |
GBP |
08:21:54 |
XLON |
03432920816TRLO1 |
|
||||
|
67 |
47.36 |
GBP |
08:23:15 |
XLON |
03432937119TRLO1 |
|
||||
|
22 |
47.38 |
GBP |
08:23:46 |
XLON |
03432941785TRLO1 |
|
||||
|
26 |
47.38 |
GBP |
08:23:46 |
XLON |
03432941784TRLO1 |
|
||||
|
40 |
47.38 |
GBP |
08:23:46 |
XLON |
03432941783TRLO1 |
|
||||
|
56 |
47.38 |
GBP |
08:23:46 |
XLON |
03432941779TRLO1 |
|
||||
|
64 |
47.38 |
GBP |
08:23:46 |
XLON |
03432941781TRLO1 |
|
||||
|
65 |
47.38 |
GBP |
08:23:46 |
XLON |
03432941782TRLO1 |
|
||||
|
64 |
47.40 |
GBP |
08:23:47 |
XLON |
03432942079TRLO1 |
|
||||
|
87 |
47.40 |
GBP |
08:23:47 |
XLON |
03432942087TRLO1 |
|
||||
|
126 |
47.40 |
GBP |
08:23:47 |
XLON |
03432942083TRLO1 |
|
||||
|
92 |
47.38 |
GBP |
08:23:54 |
XLON |
03432943375TRLO1 |
|
||||
|
182 |
47.34 |
GBP |
08:24:24 |
XLON |
03432948884TRLO1 |
|
||||
|
64 |
47.32 |
GBP |
08:24:36 |
XLON |
03432951088TRLO1 |
|
||||
|
69 |
47.32 |
GBP |
08:24:36 |
XLON |
03432951092TRLO1 |
|
||||
|
357 |
47.32 |
GBP |
08:25:38 |
XLON |
03432961872TRLO1 |
|
||||
|
54 |
47.30 |
GBP |
08:26:46 |
XLON |
03432973343TRLO1 |
|
||||
|
377 |
47.30 |
GBP |
08:26:46 |
XLON |
03432973336TRLO1 |
|
||||
|
233 |
47.34 |
GBP |
08:28:35 |
XLON |
03432989101TRLO1 |
|
||||
|
304 |
47.34 |
GBP |
08:28:35 |
XLON |
03432989103TRLO1 |
|
||||
|
18 |
47.44 |
GBP |
08:31:02 |
XLON |
03433013138TRLO1 |
|
||||
|
79 |
47.44 |
GBP |
08:31:02 |
XLON |
03433013137TRLO1 |
|
||||
|
570 |
47.45 |
GBP |
08:31:53 |
XLON |
03433020546TRLO1 |
|
||||
|
257 |
47.46 |
GBP |
08:32:27 |
XLON |
03433025402TRLO1 |
|
||||
|
361 |
47.48 |
GBP |
08:33:02 |
XLON |
03433029281TRLO1 |
|
||||
|
124 |
47.48 |
GBP |
08:33:03 |
XLON |
03433029489TRLO1 |
|
||||
|
66 |
47.44 |
GBP |
08:33:45 |
XLON |
03433035860TRLO1 |
|
||||
|
116 |
47.45 |
GBP |
08:33:45 |
XLON |
03433035859TRLO1 |
|
||||
|
474 |
47.46 |
GBP |
08:34:41 |
XLON |
03433043034TRLO1 |
|
||||
|
138 |
47.47 |
GBP |
08:35:22 |
XLON |
03433048661TRLO1 |
|
||||
|
69 |
47.53 |
GBP |
08:35:47 |
XLON |
03433053643TRLO1 |
|
||||
|
69 |
47.53 |
GBP |
08:35:47 |
XLON |
03433053644TRLO1 |
|
||||
|
74 |
47.53 |
GBP |
08:35:47 |
XLON |
03433053642TRLO1 |
|
||||
|
524 |
47.54 |
GBP |
08:37:13 |
XLON |
03433067226TRLO1 |
|
||||
|
4 |
47.57 |
GBP |
08:37:33 |
XLON |
03433070510TRLO1 |
|
||||
|
17 |
47.57 |
GBP |
08:38:07 |
XLON |
03433077409TRLO1 |
|
||||
|
66 |
47.56 |
GBP |
08:38:07 |
XLON |
03433077412TRLO1 |
|
||||
|
69 |
47.56 |
GBP |
08:38:07 |
XLON |
03433077411TRLO1 |
|
||||
|
182 |
47.55 |
GBP |
08:38:07 |
XLON |
03433077410TRLO1 |
|
||||
|
997 |
47.57 |
GBP |
08:40:16 |
XLON |
03433099542TRLO1 |
|
||||
|
469 |
47.55 |
GBP |
08:40:19 |
XLON |
03433100255TRLO1 |
|
||||
|
112 |
47.52 |
GBP |
08:40:53 |
XLON |
03433104619TRLO1 |
|
||||
|
77 |
47.51 |
GBP |
08:41:10 |
XLON |
03433106751TRLO1 |
|
||||
|
243 |
47.50 |
GBP |
08:41:10 |
XLON |
03433106755TRLO1 |
|
||||
|
374 |
47.53 |
GBP |
08:42:20 |
XLON |
03433118309TRLO1 |
|
||||
|
123 |
47.51 |
GBP |
08:42:21 |
XLON |
03433118414TRLO1 |
|
||||
|
269 |
47.50 |
GBP |
08:42:57 |
XLON |
03433123089TRLO1 |
|
||||
|
69 |
47.58 |
GBP |
08:43:35 |
XLON |
03433131068TRLO1 |
|
||||
|
69 |
47.58 |
GBP |
08:43:35 |
XLON |
03433131069TRLO1 |
|
||||
|
72 |
47.58 |
GBP |
08:43:35 |
XLON |
03433131067TRLO1 |
|
||||
|
197 |
47.58 |
GBP |
08:43:35 |
XLON |
03433131066TRLO1 |
|
||||
|
13 |
47.55 |
GBP |
08:43:59 |
XLON |
03433134000TRLO1 |
|
||||
|
39 |
47.55 |
GBP |
08:43:59 |
XLON |
03433134002TRLO1 |
|
||||
|
69 |
47.58 |
GBP |
08:43:59 |
XLON |
03433133998TRLO1 |
|
||||
|
97 |
47.54 |
GBP |
08:43:59 |
XLON |
03433134003TRLO1 |
|
||||
|
101 |
47.58 |
GBP |
08:43:59 |
XLON |
03433133999TRLO1 |
|
||||
|
217 |
47.55 |
GBP |
08:43:59 |
XLON |
03433134001TRLO1 |
|
||||
|
59 |
47.58 |
GBP |
08:45:25 |
XLON |
03433148134TRLO1 |
|
||||
|
154 |
47.58 |
GBP |
08:45:25 |
XLON |
03433148130TRLO1 |
|
||||
|
65 |
47.61 |
GBP |
08:48:33 |
XLON |
03433184327TRLO1 |
|
||||
|
490 |
47.61 |
GBP |
08:48:33 |
XLON |
03433184326TRLO1 |
|
||||
|
327 |
47.63 |
GBP |
08:48:47 |
XLON |
03433186577TRLO1 |
|
||||
|
75 |
47.63 |
GBP |
08:50:10 |
XLON |
03433200145TRLO1 |
|
||||
|
132 |
47.60 |
GBP |
08:50:14 |
XLON |
03433201785TRLO1 |
|
||||
|
182 |
47.59 |
GBP |
08:50:21 |
XLON |
03433204367TRLO1 |
|
||||
|
59 |
47.56 |
GBP |
08:50:38 |
XLON |
03433211292TRLO1 |
|
||||
|
85 |
47.55 |
GBP |
08:51:58 |
XLON |
03433233806TRLO1 |
|
||||
|
53 |
47.55 |
GBP |
08:52:07 |
XLON |
03433236320TRLO1 |
|
||||
|
72 |
47.57 |
GBP |
08:52:29 |
XLON |
03433240377TRLO1 |
|
||||
|
54 |
47.58 |
GBP |
08:52:32 |
XLON |
03433240789TRLO1 |
|
||||
|
6 |
47.57 |
GBP |
08:52:33 |
XLON |
03433240854TRLO1 |
|
||||
|
89 |
47.54 |
GBP |
08:53:55 |
XLON |
03433259009TRLO1 |
|
||||
|
95 |
47.54 |
GBP |
08:53:55 |
XLON |
03433259008TRLO1 |
|
||||
|
15 |
47.62 |
GBP |
08:55:06 |
XLON |
03433271831TRLO1 |
|
||||
|
199 |
47.63 |
GBP |
08:56:00 |
XLON |
03433282638TRLO1 |
|
||||
|
220 |
47.63 |
GBP |
08:56:00 |
XLON |
03433282636TRLO1 |
|
||||
|
391 |
47.67 |
GBP |
08:57:30 |
XLON |
03433299352TRLO1 |
|
||||
|
30 |
47.65 |
GBP |
08:58:52 |
XLON |
03433311279TRLO1 |
|
||||
|
39 |
47.65 |
GBP |
08:58:52 |
XLON |
03433311276TRLO1 |
|
||||
|
69 |
47.63 |
GBP |
08:58:52 |
XLON |
03433311345TRLO1 |
|
||||
|
105 |
47.62 |
GBP |
09:00:27 |
XLON |
03433329401TRLO1 |
|
||||
|
197 |
47.61 |
GBP |
09:00:27 |
XLON |
03433329404TRLO1 |
|
||||
|
103 |
47.64 |
GBP |
09:00:30 |
XLON |
03433329722TRLO1 |
|
||||
|
111 |
47.63 |
GBP |
09:00:37 |
XLON |
03433330730TRLO1 |
|
||||
|
65 |
47.60 |
GBP |
09:00:47 |
XLON |
03433331996TRLO1 |
|
||||
|
69 |
47.61 |
GBP |
09:00:47 |
XLON |
03433332006TRLO1 |
|
||||
|
114 |
47.60 |
GBP |
09:00:47 |
XLON |
03433332001TRLO1 |
|
||||
|
235 |
47.60 |
GBP |
09:00:47 |
XLON |
03433331997TRLO1 |
|
||||
|
45 |
47.60 |
GBP |
09:00:49 |
XLON |
03433332368TRLO1 |
|
||||
|
114 |
47.60 |
GBP |
09:00:49 |
XLON |
03433332367TRLO1 |
|
||||
|
20 |
47.75 |
GBP |
09:01:23 |
XLON |
03433336480TRLO1 |
|
||||
|
67 |
47.70 |
GBP |
09:01:31 |
XLON |
03433337188TRLO1 |
|
||||
|
2 |
47.70 |
GBP |
09:01:51 |
XLON |
03433339448TRLO1 |
|
||||
|
120 |
47.70 |
GBP |
09:01:51 |
XLON |
03433339444TRLO1 |
|
||||
|
216 |
47.70 |
GBP |
09:01:51 |
XLON |
03433339436TRLO1 |
|
||||
|
239 |
47.70 |
GBP |
09:03:15 |
XLON |
03433350667TRLO1 |
|
||||
|
380 |
47.70 |
GBP |
09:03:15 |
XLON |
03433350666TRLO1 |
|
||||
|
573 |
47.71 |
GBP |
09:03:30 |
XLON |
03433352467TRLO1 |
|
||||
|
394 |
47.70 |
GBP |
09:05:17 |
XLON |
03433372370TRLO1 |
|
||||
|
25 |
47.69 |
GBP |
09:05:18 |
XLON |
03433372441TRLO1 |
|
||||
|
26 |
47.69 |
GBP |
09:05:18 |
XLON |
03433372442TRLO1 |
|
||||
|
131 |
47.68 |
GBP |
09:05:24 |
XLON |
03433373032TRLO1 |
|
||||
|
148 |
47.67 |
GBP |
09:05:35 |
XLON |
03433374474TRLO1 |
|
||||
|
162 |
47.69 |
GBP |
09:07:48 |
XLON |
03433390061TRLO1 |
|
||||
|
371 |
47.69 |
GBP |
09:07:48 |
XLON |
03433390055TRLO1 |
|
||||
|
94 |
47.68 |
GBP |
09:08:40 |
XLON |
03433403634TRLO1 |
|
||||
|
99 |
47.67 |
GBP |
09:08:40 |
XLON |
03433403639TRLO1 |
|
||||
|
24 |
47.77 |
GBP |
09:09:38 |
XLON |
03433424441TRLO1 |
|
||||
|
69 |
47.77 |
GBP |
09:09:38 |
XLON |
03433424437TRLO1 |
|
||||
|
73 |
47.77 |
GBP |
09:09:38 |
XLON |
03433424432TRLO1 |
|
||||
|
17 |
47.77 |
GBP |
09:09:54 |
XLON |
03433426273TRLO1 |
|
||||
|
26 |
47.77 |
GBP |
09:09:54 |
XLON |
03433426272TRLO1 |
|
||||
|
87 |
47.77 |
GBP |
09:09:54 |
XLON |
03433426271TRLO1 |
|
||||
|
69 |
47.77 |
GBP |
09:09:56 |
XLON |
03433426485TRLO1 |
|
||||
|
88 |
47.77 |
GBP |
09:09:56 |
XLON |
03433426489TRLO1 |
|
||||
|
30 |
47.77 |
GBP |
09:09:58 |
XLON |
03433426795TRLO1 |
|
||||
|
69 |
47.77 |
GBP |
09:09:58 |
XLON |
03433426792TRLO1 |
|
||||
|
69 |
47.77 |
GBP |
09:09:58 |
XLON |
03433426793TRLO1 |
|
||||
|
69 |
47.77 |
GBP |
09:09:58 |
XLON |
03433426794TRLO1 |
|
||||
|
87 |
47.77 |
GBP |
09:09:58 |
XLON |
03433426791TRLO1 |
|
||||
|
189 |
47.77 |
GBP |
09:10:01 |
XLON |
03433427161TRLO1 |
|
||||
|
24 |
47.76 |
GBP |
09:11:41 |
XLON |
03433439824TRLO1 |
|
||||
|
30 |
47.75 |
GBP |
09:11:49 |
XLON |
03433441811TRLO1 |
|
||||
|
152 |
47.75 |
GBP |
09:11:49 |
XLON |
03433441810TRLO1 |
|
||||
|
32 |
47.73 |
GBP |
09:12:39 |
XLON |
03433447771TRLO1 |
|
||||
|
52 |
47.73 |
GBP |
09:12:39 |
XLON |
03433447770TRLO1 |
|
||||
|
138 |
47.72 |
GBP |
09:12:40 |
XLON |
03433447879TRLO1 |
|
||||
|
62 |
47.70 |
GBP |
09:13:20 |
XLON |
03433451855TRLO1 |
|
||||
|
67 |
47.73 |
GBP |
09:13:49 |
XLON |
03433455289TRLO1 |
|
||||
|
102 |
47.72 |
GBP |
09:13:49 |
XLON |
03433455290TRLO1 |
|
||||
|
84 |
47.69 |
GBP |
09:15:18 |
XLON |
03433463746TRLO1 |
|
||||
|
62 |
47.65 |
GBP |
09:16:32 |
XLON |
03433472690TRLO1 |
|
||||
|
67 |
47.66 |
GBP |
09:16:32 |
XLON |
03433472685TRLO1 |
|
||||
|
78 |
47.64 |
GBP |
09:17:27 |
XLON |
03433478817TRLO1 |
|
||||
|
55 |
47.62 |
GBP |
09:18:30 |
XLON |
03433485772TRLO1 |
|
||||
|
100 |
47.67 |
GBP |
09:19:14 |
XLON |
03433490341TRLO1 |
|
||||
|
10 |
47.65 |
GBP |
09:19:25 |
XLON |
03433491602TRLO1 |
|
||||
|
51 |
47.65 |
GBP |
09:19:25 |
XLON |
03433491603TRLO1 |
|
||||
|
97 |
47.64 |
GBP |
09:19:30 |
XLON |
03433492001TRLO1 |
|
||||
|
60 |
47.61 |
GBP |
09:19:42 |
XLON |
03433493439TRLO1 |
|
||||
|
105 |
47.60 |
GBP |
09:19:45 |
XLON |
03433493762TRLO1 |
|
||||
|
69 |
47.67 |
GBP |
09:22:00 |
XLON |
03433508651TRLO1 |
|
||||
|
74 |
47.68 |
GBP |
09:22:28 |
XLON |
03433512692TRLO1 |
|
||||
|
69 |
47.69 |
GBP |
09:24:59 |
XLON |
03433527155TRLO1 |
|
||||
|
58 |
47.68 |
GBP |
09:25:11 |
XLON |
03433528374TRLO1 |
|
||||
|
64 |
47.68 |
GBP |
09:25:11 |
XLON |
03433528373TRLO1 |
|
||||
|
57 |
47.68 |
GBP |
09:26:41 |
XLON |
03433538302TRLO1 |
|
||||
|
69 |
47.68 |
GBP |
09:26:41 |
XLON |
03433538295TRLO1 |
|
||||
|
182 |
47.66 |
GBP |
09:26:59 |
XLON |
03433539734TRLO1 |
|
||||
|
13 |
47.66 |
GBP |
09:27:19 |
XLON |
03433541773TRLO1 |
|
||||
|
110 |
47.67 |
GBP |
09:27:19 |
XLON |
03433541772TRLO1 |
|
||||
|
161 |
47.66 |
GBP |
09:27:19 |
XLON |
03433541774TRLO1 |
|
||||
|
246 |
47.66 |
GBP |
09:27:21 |
XLON |
03433541958TRLO1 |
|
||||
|
76 |
47.65 |
GBP |
09:27:22 |
XLON |
03433542022TRLO1 |
|
||||
|
110 |
47.63 |
GBP |
09:27:33 |
XLON |
03433542791TRLO1 |
|
||||
|
55 |
47.59 |
GBP |
09:27:49 |
XLON |
03433543889TRLO1 |
|
||||
|
140 |
47.60 |
GBP |
09:28:58 |
XLON |
03433549477TRLO1 |
|
||||
|
200 |
47.59 |
GBP |
09:28:58 |
XLON |
03433549483TRLO1 |
|
||||
|
720 |
47.60 |
GBP |
09:29:37 |
XLON |
03433553269TRLO1 |
|
||||
|
95 |
47.58 |
GBP |
09:33:35 |
XLON |
03433575947TRLO1 |
|
||||
|
374 |
47.57 |
GBP |
09:33:35 |
XLON |
03433575948TRLO1 |
|
||||
|
383 |
47.55 |
GBP |
09:35:19 |
XLON |
03433586852TRLO1 |
|
||||
|
213 |
47.53 |
GBP |
09:35:24 |
XLON |
03433587438TRLO1 |
|
||||
|
69 |
47.59 |
GBP |
09:37:36 |
XLON |
03433599508TRLO1 |
|
||||
|
55 |
47.61 |
GBP |
09:39:54 |
XLON |
03433614532TRLO1 |
|
||||
|
69 |
47.61 |
GBP |
09:39:54 |
XLON |
03433614536TRLO1 |
|
||||
|
399 |
47.61 |
GBP |
09:39:54 |
XLON |
03433614470TRLO1 |
|
||||
|
93 |
47.66 |
GBP |
09:40:59 |
XLON |
03433624079TRLO1 |
|
||||
|
260 |
47.66 |
GBP |
09:41:00 |
XLON |
03433624180TRLO1 |
|
||||
|
65 |
47.63 |
GBP |
09:41:38 |
XLON |
03433627178TRLO1 |
|
||||
|
66 |
47.64 |
GBP |
09:41:38 |
XLON |
03433627177TRLO1 |
|
||||
|
116 |
47.60 |
GBP |
09:44:42 |
XLON |
03433641388TRLO1 |
|
||||
|
53 |
47.57 |
GBP |
09:45:13 |
XLON |
03433644258TRLO1 |
|
||||
|
87 |
47.61 |
GBP |
09:45:13 |
XLON |
03433644215TRLO1 |
|
||||
|
271 |
47.60 |
GBP |
09:45:13 |
XLON |
03433644216TRLO1 |
|
||||
|
330 |
47.66 |
GBP |
09:50:30 |
XLON |
03433682374TRLO1 |
|
||||
|
289 |
47.66 |
GBP |
09:50:32 |
XLON |
03433682447TRLO1 |
|
||||
|
60 |
47.65 |
GBP |
09:52:07 |
XLON |
03433691349TRLO1 |
|
||||
|
69 |
47.65 |
GBP |
09:52:07 |
XLON |
03433691350TRLO1 |
|
||||
|
69 |
47.65 |
GBP |
09:52:07 |
XLON |
03433691351TRLO1 |
|
||||
|
186 |
47.65 |
GBP |
09:52:11 |
XLON |
03433691785TRLO1 |
|
||||
|
182 |
47.62 |
GBP |
09:53:53 |
XLON |
03433700120TRLO1 |
|
||||
|
51 |
47.63 |
GBP |
09:56:21 |
XLON |
03433715230TRLO1 |
|
||||
|
101 |
47.60 |
GBP |
09:59:50 |
XLON |
03433743546TRLO1 |
|
||||
|
102 |
47.61 |
GBP |
09:59:50 |
XLON |
03433743545TRLO1 |
|
||||
|
114 |
47.56 |
GBP |
10:03:10 |
XLON |
03433761244TRLO1 |
|
||||
|
28 |
47.55 |
GBP |
10:04:37 |
XLON |
03433769222TRLO1 |
|
||||
|
86 |
47.55 |
GBP |
10:04:37 |
XLON |
03433769218TRLO1 |
|
||||
|
149 |
47.54 |
GBP |
10:04:37 |
XLON |
03433769226TRLO1 |
|
||||
|
106 |
47.56 |
GBP |
10:05:07 |
XLON |
03433771261TRLO1 |
|
||||
|
28 |
47.51 |
GBP |
10:05:55 |
XLON |
03433774992TRLO1 |
|
||||
|
55 |
47.51 |
GBP |
10:05:55 |
XLON |
03433774993TRLO1 |
|
||||
|
64 |
47.52 |
GBP |
10:05:55 |
XLON |
03433774991TRLO1 |
|
||||
|
87 |
47.51 |
GBP |
10:05:55 |
XLON |
03433774990TRLO1 |
|
||||
|
94 |
47.50 |
GBP |
10:05:55 |
XLON |
03433774998TRLO1 |
|
||||
|
33 |
47.50 |
GBP |
10:05:59 |
XLON |
03433775349TRLO1 |
|
||||
|
105 |
47.54 |
GBP |
10:07:40 |
XLON |
03433785153TRLO1 |
|
||||
|
145 |
47.61 |
GBP |
10:11:00 |
XLON |
03433800753TRLO1 |
|
||||
|
283 |
47.61 |
GBP |
10:11:00 |
XLON |
03433800752TRLO1 |
|
||||
|
68 |
47.61 |
GBP |
10:12:36 |
XLON |
03433810705TRLO1 |
|
||||
|
142 |
47.60 |
GBP |
10:12:41 |
XLON |
03433811038TRLO1 |
|
||||
|
150 |
47.59 |
GBP |
10:12:41 |
XLON |
03433811039TRLO1 |
|
||||
|
177 |
47.60 |
GBP |
10:12:41 |
XLON |
03433811037TRLO1 |
|
||||
|
103 |
47.58 |
GBP |
10:14:21 |
XLON |
03433817993TRLO1 |
|
||||
|
320 |
47.57 |
GBP |
10:14:23 |
XLON |
03433818063TRLO1 |
|
||||
|
73 |
47.58 |
GBP |
10:15:48 |
XLON |
03433824656TRLO1 |
|
||||
|
1 |
47.55 |
GBP |
10:17:01 |
XLON |
03433830009TRLO1 |
|
||||
|
2 |
47.55 |
GBP |
10:17:01 |
XLON |
03433830010TRLO1 |
|
||||
|
24 |
47.55 |
GBP |
10:17:01 |
XLON |
03433830012TRLO1 |
|
||||
|
46 |
47.55 |
GBP |
10:17:01 |
XLON |
03433830011TRLO1 |
|
||||
|
9 |
47.54 |
GBP |
10:18:26 |
XLON |
03433836321TRLO1 |
|
||||
|
114 |
47.57 |
GBP |
10:20:56 |
XLON |
03433853339TRLO1 |
|
||||
|
17 |
47.56 |
GBP |
10:21:10 |
XLON |
03433854780TRLO1 |
|
||||
|
60 |
47.56 |
GBP |
10:21:10 |
XLON |
03433854775TRLO1 |
|
||||
|
60 |
47.54 |
GBP |
10:22:38 |
XLON |
03433861348TRLO1 |
|
||||
|
52 |
47.53 |
GBP |
10:23:00 |
XLON |
03433862803TRLO1 |
|
||||
|
80 |
47.54 |
GBP |
10:24:55 |
XLON |
03433870466TRLO1 |
|
||||
|
52 |
47.54 |
GBP |
10:25:52 |
XLON |
03433874164TRLO1 |
|
||||
|
50 |
47.53 |
GBP |
10:25:58 |
XLON |
03433875284TRLO1 |
|
||||
|
67 |
47.53 |
GBP |
10:25:58 |
XLON |
03433875279TRLO1 |
|
||||
|
132 |
47.52 |
GBP |
10:26:26 |
XLON |
03433879350TRLO1 |
|
||||
|
81 |
47.48 |
GBP |
10:27:59 |
XLON |
03433886632TRLO1 |
|
||||
|
84 |
47.49 |
GBP |
10:27:59 |
XLON |
03433886631TRLO1 |
|
||||
|
68 |
47.45 |
GBP |
10:29:25 |
XLON |
03433892342TRLO1 |
|
||||
|
57 |
47.44 |
GBP |
10:31:11 |
XLON |
03433899602TRLO1 |
|
||||
|
51 |
47.44 |
GBP |
10:32:21 |
XLON |
03433905321TRLO1 |
|
||||
|
55 |
47.42 |
GBP |
10:32:47 |
XLON |
03433907637TRLO1 |
|
||||
|
55 |
47.40 |
GBP |
10:33:47 |
XLON |
03433913106TRLO1 |
|
||||
|
79 |
47.40 |
GBP |
10:35:39 |
XLON |
03433922651TRLO1 |
|
||||
|
61 |
47.37 |
GBP |
10:35:48 |
XLON |
03433923600TRLO1 |
|
||||
|
68 |
47.39 |
GBP |
10:35:48 |
XLON |
03433923599TRLO1 |
|
||||
|
117 |
47.38 |
GBP |
10:36:15 |
XLON |
03433927031TRLO1 |
|
||||
|
69 |
47.42 |
GBP |
10:36:50 |
XLON |
03433930094TRLO1 |
|
||||
|
393 |
47.40 |
GBP |
10:37:10 |
XLON |
03433931729TRLO1 |
|
||||
|
118 |
47.38 |
GBP |
10:37:46 |
XLON |
03433935146TRLO1 |
|
||||
|
86 |
47.38 |
GBP |
10:39:30 |
XLON |
03433943845TRLO1 |
|
||||
|
77 |
47.35 |
GBP |
10:41:04 |
XLON |
03433952274TRLO1 |
|
||||
|
88 |
47.34 |
GBP |
10:41:06 |
XLON |
03433952539TRLO1 |
|
||||
|
94 |
47.34 |
GBP |
10:41:07 |
XLON |
03433952637TRLO1 |
|
||||
|
54 |
47.33 |
GBP |
10:42:13 |
XLON |
03433957109TRLO1 |
|
||||
|
151 |
47.33 |
GBP |
10:42:13 |
XLON |
03433957105TRLO1 |
|
||||
|
155 |
47.32 |
GBP |
10:42:38 |
XLON |
03433959480TRLO1 |
|
||||
|
99 |
47.28 |
GBP |
10:44:15 |
XLON |
03433970153TRLO1 |
|
||||
|
109 |
47.28 |
GBP |
10:44:58 |
XLON |
03433980808TRLO1 |
|
||||
|
100 |
47.35 |
GBP |
10:48:57 |
XLON |
03434002857TRLO1 |
|
||||
|
100 |
47.35 |
GBP |
10:48:57 |
XLON |
03434002858TRLO1 |
|
||||
|
122 |
47.35 |
GBP |
10:48:57 |
XLON |
03434002855TRLO1 |
|
||||
|
218 |
47.35 |
GBP |
10:48:57 |
XLON |
03434002854TRLO1 |
|
||||
|
300 |
47.35 |
GBP |
10:48:57 |
XLON |
03434002856TRLO1 |
|
||||
|
56 |
47.33 |
GBP |
10:50:53 |
XLON |
03434014005TRLO1 |
|
||||
|
69 |
47.31 |
GBP |
10:51:33 |
XLON |
03434016832TRLO1 |
|
||||
|
110 |
47.30 |
GBP |
10:51:49 |
XLON |
03434017835TRLO1 |
|
||||
|
138 |
47.29 |
GBP |
10:52:35 |
XLON |
03434021062TRLO1 |
|
||||
|
47 |
47.34 |
GBP |
10:53:45 |
XLON |
03434027623TRLO1 |
|
||||
|
68 |
47.34 |
GBP |
10:53:45 |
XLON |
03434027621TRLO1 |
|
||||
|
104 |
47.34 |
GBP |
10:53:45 |
XLON |
03434027622TRLO1 |
|
||||
|
69 |
47.37 |
GBP |
10:53:48 |
XLON |
03434027851TRLO1 |
|
||||
|
69 |
47.37 |
GBP |
10:53:48 |
XLON |
03434027852TRLO1 |
|
||||
|
91 |
47.34 |
GBP |
10:54:35 |
XLON |
03434031244TRLO1 |
|
||||
|
183 |
47.33 |
GBP |
10:54:36 |
XLON |
03434031311TRLO1 |
|
||||
|
91 |
47.30 |
GBP |
10:58:54 |
XLON |
03434048777TRLO1 |
|
||||
|
69 |
47.26 |
GBP |
11:01:13 |
XLON |
03434058434TRLO1 |
|
||||
|
114 |
47.28 |
GBP |
11:01:13 |
XLON |
03434058432TRLO1 |
|
||||
|
120 |
47.27 |
GBP |
11:01:13 |
XLON |
03434058433TRLO1 |
|
||||
|
628 |
47.27 |
GBP |
11:02:47 |
XLON |
03434064520TRLO1 |
|
||||
|
69 |
47.28 |
GBP |
11:03:21 |
XLON |
03434067254TRLO1 |
|
||||
|
69 |
47.28 |
GBP |
11:03:21 |
XLON |
03434067255TRLO1 |
|
||||
|
220 |
47.28 |
GBP |
11:03:23 |
XLON |
03434067400TRLO1 |
|
||||
|
112 |
47.26 |
GBP |
11:03:47 |
XLON |
03434068598TRLO1 |
|
||||
|
69 |
47.29 |
GBP |
11:05:21 |
XLON |
03434074066TRLO1 |
|
||||
|
120 |
47.29 |
GBP |
11:05:21 |
XLON |
03434074065TRLO1 |
|
||||
|
137 |
47.27 |
GBP |
11:05:21 |
XLON |
03434074067TRLO1 |
|
||||
|
121 |
47.27 |
GBP |
11:06:39 |
XLON |
03434079885TRLO1 |
|
||||
|
187 |
47.25 |
GBP |
11:07:37 |
XLON |
03434085609TRLO1 |
|
||||
|
61 |
47.27 |
GBP |
11:08:26 |
XLON |
03434089656TRLO1 |
|
||||
|
1 |
47.26 |
GBP |
11:08:31 |
XLON |
03434089999TRLO1 |
|
||||
|
126 |
47.26 |
GBP |
11:08:31 |
XLON |
03434089998TRLO1 |
|
||||
|
509 |
47.30 |
GBP |
11:10:32 |
XLON |
03434099024TRLO1 |
|
||||
|
52 |
47.29 |
GBP |
11:11:49 |
XLON |
03434105374TRLO1 |
|
||||
|
74 |
47.27 |
GBP |
11:11:55 |
XLON |
03434106379TRLO1 |
|
||||
|
152 |
47.26 |
GBP |
11:11:56 |
XLON |
03434106472TRLO1 |
|
||||
|
52 |
47.25 |
GBP |
11:12:43 |
XLON |
03434109776TRLO1 |
|
||||
|
78 |
47.24 |
GBP |
11:12:43 |
XLON |
03434109777TRLO1 |
|
||||
|
18 |
47.23 |
GBP |
11:13:15 |
XLON |
03434112908TRLO1 |
|
||||
|
42 |
47.23 |
GBP |
11:13:18 |
XLON |
03434113122TRLO1 |
|
||||
|
143 |
47.26 |
GBP |
11:15:52 |
XLON |
03434124201TRLO1 |
|
||||
|
230 |
47.26 |
GBP |
11:15:52 |
XLON |
03434124205TRLO1 |
|
||||
|
52 |
47.24 |
GBP |
11:16:18 |
XLON |
03434126670TRLO1 |
|
||||
|
1006 |
47.24 |
GBP |
11:16:57 |
XLON |
03434129560TRLO1 |
|
||||
|
448 |
47.22 |
GBP |
11:18:32 |
XLON |
03434135616TRLO1 |
|
||||
|
94 |
47.19 |
GBP |
11:18:58 |
XLON |
03434137136TRLO1 |
|
||||
|
97 |
47.21 |
GBP |
11:20:22 |
XLON |
03434143448TRLO1 |
|
||||
|
103 |
47.21 |
GBP |
11:20:22 |
XLON |
03434143447TRLO1 |
|
||||
|
51 |
47.20 |
GBP |
11:20:46 |
XLON |
03434145826TRLO1 |
|
||||
|
114 |
47.18 |
GBP |
11:20:51 |
XLON |
03434146225TRLO1 |
|
||||
|
84 |
47.18 |
GBP |
11:21:11 |
XLON |
03434148165TRLO1 |
|
||||
|
82 |
47.16 |
GBP |
11:21:36 |
XLON |
03434151163TRLO1 |
|
||||
|
88 |
47.15 |
GBP |
11:24:51 |
XLON |
03434166564TRLO1 |
|
||||
|
66 |
47.13 |
GBP |
11:25:27 |
XLON |
03434170021TRLO1 |
|
||||
|
92 |
47.10 |
GBP |
11:26:01 |
XLON |
03434172009TRLO1 |
|
||||
|
51 |
47.10 |
GBP |
11:26:56 |
XLON |
03434175960TRLO1 |
|
||||
|
266 |
47.09 |
GBP |
11:27:05 |
XLON |
03434176635TRLO1 |
|
||||
|
60 |
47.11 |
GBP |
11:27:14 |
XLON |
03434177175TRLO1 |
|
||||
|
69 |
47.17 |
GBP |
11:30:18 |
XLON |
03434189748TRLO1 |
|
||||
|
69 |
47.17 |
GBP |
11:30:18 |
XLON |
03434189749TRLO1 |
|
||||
|
69 |
47.17 |
GBP |
11:30:29 |
XLON |
03434190586TRLO1 |
|
||||
|
69 |
47.17 |
GBP |
11:30:29 |
XLON |
03434190587TRLO1 |
|
||||
|
109 |
47.14 |
GBP |
11:30:49 |
XLON |
03434192422TRLO1 |
|
||||
|
212 |
47.13 |
GBP |
11:30:50 |
XLON |
03434192537TRLO1 |
|
||||
|
59 |
47.15 |
GBP |
11:32:41 |
XLON |
03434200256TRLO1 |
|
||||
|
100 |
47.15 |
GBP |
11:34:16 |
XLON |
03434206911TRLO1 |
|
||||
|
71 |
47.12 |
GBP |
11:35:48 |
XLON |
03434212108TRLO1 |
|
||||
|
61 |
47.10 |
GBP |
11:35:52 |
XLON |
03434212443TRLO1 |
|
||||
|
63 |
47.11 |
GBP |
11:38:03 |
XLON |
03434221970TRLO1 |
|
||||
|
54 |
47.10 |
GBP |
11:38:22 |
XLON |
03434223097TRLO1 |
|
||||
|
146 |
47.09 |
GBP |
11:40:12 |
XLON |
03434231436TRLO1 |
|
||||
|
58 |
47.07 |
GBP |
11:40:17 |
XLON |
03434231704TRLO1 |
|
||||
|
125 |
47.06 |
GBP |
11:40:18 |
XLON |
03434231782TRLO1 |
|
||||
|
133 |
47.05 |
GBP |
11:44:48 |
XLON |
03434253421TRLO1 |
|
||||
|
56 |
47.04 |
GBP |
11:45:41 |
XLON |
03434257050TRLO1 |
|
||||
|
82 |
47.07 |
GBP |
11:47:13 |
XLON |
03434271410TRLO1 |
|
||||
|
58 |
47.08 |
GBP |
11:47:49 |
XLON |
03434274833TRLO1 |
|
||||
|
72 |
47.06 |
GBP |
11:48:02 |
XLON |
03434275986TRLO1 |
|
||||
|
424 |
47.10 |
GBP |
11:50:59 |
XLON |
03434299957TRLO1 |
|
||||
|
5 |
47.08 |
GBP |
11:53:39 |
XLON |
03434312980TRLO1 |
|
||||
|
106 |
47.08 |
GBP |
11:53:40 |
XLON |
03434313067TRLO1 |
|
||||
|
90 |
47.11 |
GBP |
11:55:38 |
XLON |
03434323813TRLO1 |
|
||||
|
83 |
47.09 |
GBP |
11:56:07 |
XLON |
03434329549TRLO1 |
|
||||
|
84 |
47.07 |
GBP |
11:56:22 |
XLON |
03434334110TRLO1 |
|
||||
|
108 |
47.10 |
GBP |
11:59:22 |
XLON |
03434352756TRLO1 |
|
||||
|
10 |
47.07 |
GBP |
12:01:58 |
XLON |
03434371655TRLO1 |
|
||||
|
47 |
47.07 |
GBP |
12:01:58 |
XLON |
03434371656TRLO1 |
|
||||
|
65 |
47.08 |
GBP |
12:01:58 |
XLON |
03434371654TRLO1 |
|
||||
|
58 |
47.10 |
GBP |
12:06:52 |
XLON |
03434399140TRLO1 |
|
||||
|
14 |
47.12 |
GBP |
12:08:00 |
XLON |
03434414172TRLO1 |
|
||||
|
90 |
47.12 |
GBP |
12:08:00 |
XLON |
03434414171TRLO1 |
|
||||
|
90 |
47.15 |
GBP |
12:08:04 |
XLON |
03434415036TRLO1 |
|
||||
|
69 |
47.14 |
GBP |
12:09:07 |
XLON |
03434420750TRLO1 |
|
||||
|
104 |
47.16 |
GBP |
12:10:05 |
XLON |
03434425556TRLO1 |
|
||||
|
66 |
47.15 |
GBP |
12:10:45 |
XLON |
03434428904TRLO1 |
|
||||
|
147 |
47.14 |
GBP |
12:10:58 |
XLON |
03434430557TRLO1 |
|
||||
|
202 |
47.13 |
GBP |
12:11:00 |
XLON |
03434431039TRLO1 |
|
||||
|
54 |
47.15 |
GBP |
12:11:05 |
XLON |
03434431428TRLO1 |
|
||||
|
69 |
47.15 |
GBP |
12:11:05 |
XLON |
03434431429TRLO1 |
|
||||
|
69 |
47.15 |
GBP |
12:11:05 |
XLON |
03434431430TRLO1 |
|
||||
|
30 |
47.13 |
GBP |
12:12:47 |
XLON |
03434455733TRLO1 |
|
||||
|
59 |
47.13 |
GBP |
12:12:47 |
XLON |
03434455732TRLO1 |
|
||||
|
110 |
47.13 |
GBP |
12:12:47 |
XLON |
03434455680TRLO1 |
|
||||
|
155 |
47.12 |
GBP |
12:14:22 |
XLON |
03434469583TRLO1 |
|
||||
|
93 |
47.11 |
GBP |
12:15:52 |
XLON |
03434478934TRLO1 |
|
||||
|
69 |
47.14 |
GBP |
12:25:22 |
XLON |
03434545271TRLO1 |
|
||||
|
69 |
47.14 |
GBP |
12:25:22 |
XLON |
03434545272TRLO1 |
|
||||
|
84 |
47.15 |
GBP |
12:25:40 |
XLON |
03434546565TRLO1 |
|
||||
|
348 |
47.15 |
GBP |
12:29:49 |
XLON |
03434568910TRLO1 |
|
||||
|
118 |
47.13 |
GBP |
12:30:52 |
XLON |
03434580362TRLO1 |
|
||||
|
57 |
47.15 |
GBP |
12:34:01 |
XLON |
03434596063TRLO1 |
|
||||
|
51 |
47.15 |
GBP |
12:34:12 |
XLON |
03434596900TRLO1 |
|
||||
|
69 |
47.19 |
GBP |
12:37:50 |
XLON |
03434613635TRLO1 |
|
||||
|
69 |
47.19 |
GBP |
12:37:50 |
XLON |
03434613636TRLO1 |
|
||||
|
182 |
47.17 |
GBP |
12:37:58 |
XLON |
03434614111TRLO1 |
|
||||
|
231 |
47.17 |
GBP |
12:39:53 |
XLON |
03434622132TRLO1 |
|
||||
|
48 |
47.16 |
GBP |
12:40:19 |
XLON |
03434623734TRLO1 |
|
||||
|
69 |
47.16 |
GBP |
12:40:19 |
XLON |
03434623730TRLO1 |
|
||||
|
70 |
47.16 |
GBP |
12:40:19 |
XLON |
03434623725TRLO1 |
|
||||
|
314 |
47.16 |
GBP |
12:40:19 |
XLON |
03434623714TRLO1 |
|
||||
|
408 |
47.17 |
GBP |
12:41:41 |
XLON |
03434630979TRLO1 |
|
||||
|
117 |
47.15 |
GBP |
12:41:47 |
XLON |
03434631334TRLO1 |
|
||||
|
120 |
47.15 |
GBP |
12:42:25 |
XLON |
03434633881TRLO1 |
|
||||
|
54 |
47.15 |
GBP |
12:43:21 |
XLON |
03434637232TRLO1 |
|
||||
|
69 |
47.15 |
GBP |
12:43:21 |
XLON |
03434637231TRLO1 |
|
||||
|
70 |
47.15 |
GBP |
12:43:21 |
XLON |
03434637230TRLO1 |
|
||||
|
663 |
47.14 |
GBP |
12:43:21 |
XLON |
03434637229TRLO1 |
|
||||
|
105 |
47.15 |
GBP |
12:43:38 |
XLON |
03434638588TRLO1 |
|
||||
|
54 |
47.15 |
GBP |
12:43:42 |
XLON |
03434638937TRLO1 |
|
||||
|
70 |
47.15 |
GBP |
12:43:42 |
XLON |
03434638938TRLO1 |
|
||||
|
296 |
47.15 |
GBP |
12:44:09 |
XLON |
03434640689TRLO1 |
|
||||
|
182 |
47.13 |
GBP |
12:44:20 |
XLON |
03434641362TRLO1 |
|
||||
|
103 |
47.09 |
GBP |
12:44:22 |
XLON |
03434641484TRLO1 |
|
||||
|
166 |
47.08 |
GBP |
12:46:27 |
XLON |
03434651732TRLO1 |
|
||||
|
50 |
47.11 |
GBP |
12:48:12 |
XLON |
03434660159TRLO1 |
|
||||
|
69 |
47.11 |
GBP |
12:48:12 |
XLON |
03434660151TRLO1 |
|
||||
|
70 |
47.11 |
GBP |
12:48:12 |
XLON |
03434660163TRLO1 |
|
||||
|
139 |
47.11 |
GBP |
12:48:12 |
XLON |
03434660167TRLO1 |
|
||||
|
56 |
47.10 |
GBP |
12:48:40 |
XLON |
03434661893TRLO1 |
|
||||
|
23 |
47.09 |
GBP |
12:48:54 |
XLON |
03434662951TRLO1 |
|
||||
|
439 |
47.09 |
GBP |
12:48:54 |
XLON |
03434662947TRLO1 |
|
||||
|
368 |
47.08 |
GBP |
12:49:10 |
XLON |
03434664216TRLO1 |
|
||||
|
124 |
47.07 |
GBP |
12:49:13 |
XLON |
03434664395TRLO1 |
|
||||
|
35 |
47.09 |
GBP |
12:50:39 |
XLON |
03434670244TRLO1 |
|
||||
|
137 |
47.09 |
GBP |
12:50:39 |
XLON |
03434670245TRLO1 |
|
||||
|
100 |
47.10 |
GBP |
12:53:36 |
XLON |
03434681613TRLO1 |
|
||||
|
224 |
47.10 |
GBP |
12:53:36 |
XLON |
03434681614TRLO1 |
|
||||
|
51 |
47.08 |
GBP |
12:55:12 |
XLON |
03434689116TRLO1 |
|
||||
|
9 |
47.08 |
GBP |
12:57:14 |
XLON |
03434699204TRLO1 |
|
||||
|
59 |
47.08 |
GBP |
12:57:14 |
XLON |
03434699203TRLO1 |
|
||||
|
68 |
47.07 |
GBP |
12:57:14 |
XLON |
03434699202TRLO1 |
|
||||
|
370 |
47.09 |
GBP |
12:57:14 |
XLON |
03434699201TRLO1 |
|
||||
|
54 |
47.08 |
GBP |
12:59:31 |
XLON |
03434709506TRLO1 |
|
||||
|
425 |
47.10 |
GBP |
13:00:07 |
XLON |
03434714162TRLO1 |
|
||||
|
52 |
47.10 |
GBP |
13:01:06 |
XLON |
03434717640TRLO1 |
|
||||
|
53 |
47.09 |
GBP |
13:01:06 |
XLON |
03434717641TRLO1 |
|
||||
|
123 |
47.13 |
GBP |
13:02:26 |
XLON |
03434725722TRLO1 |
|
||||
|
29 |
47.14 |
GBP |
13:02:55 |
XLON |
03434727820TRLO1 |
|
||||
|
56 |
47.14 |
GBP |
13:02:55 |
XLON |
03434727824TRLO1 |
|
||||
|
263 |
47.14 |
GBP |
13:03:16 |
XLON |
03434729379TRLO1 |
|
||||
|
469 |
47.12 |
GBP |
13:03:23 |
XLON |
03434730013TRLO1 |
|
||||
|
135 |
47.11 |
GBP |
13:04:03 |
XLON |
03434734987TRLO1 |
|
||||
|
238 |
47.10 |
GBP |
13:04:03 |
XLON |
03434734988TRLO1 |
|
||||
|
69 |
47.09 |
GBP |
13:04:35 |
XLON |
03434741048TRLO1 |
|
||||
|
69 |
47.09 |
GBP |
13:04:35 |
XLON |
03434741049TRLO1 |
|
||||
|
58 |
47.09 |
GBP |
13:05:01 |
XLON |
03434742443TRLO1 |
|
||||
|
69 |
47.09 |
GBP |
13:05:01 |
XLON |
03434742444TRLO1 |
|
||||
|
69 |
47.09 |
GBP |
13:05:01 |
XLON |
03434742445TRLO1 |
|
||||
|
69 |
47.09 |
GBP |
13:05:06 |
XLON |
03434742892TRLO1 |
|
||||
|
69 |
47.09 |
GBP |
13:05:06 |
XLON |
03434742893TRLO1 |
|
||||
|
14 |
47.09 |
GBP |
13:05:23 |
XLON |
03434743938TRLO1 |
|
||||
|
69 |
47.09 |
GBP |
13:05:23 |
XLON |
03434743936TRLO1 |
|
||||
|
69 |
47.09 |
GBP |
13:05:23 |
XLON |
03434743937TRLO1 |
|
||||
|
69 |
47.09 |
GBP |
13:05:23 |
XLON |
03434743939TRLO1 |
|
||||
|
765 |
47.08 |
GBP |
13:07:29 |
XLON |
03434752129TRLO1 |
|
||||
|
614 |
47.06 |
GBP |
13:07:52 |
XLON |
03434753672TRLO1 |
|
||||
|
1177 |
47.08 |
GBP |
13:10:42 |
XLON |
03434769896TRLO1 |
|
||||
|
68 |
47.06 |
GBP |
13:11:12 |
XLON |
03434772201TRLO1 |
|
||||
|
261 |
47.05 |
GBP |
13:11:12 |
XLON |
03434772206TRLO1 |
|
||||
|
62 |
47.01 |
GBP |
13:11:42 |
XLON |
03434773785TRLO1 |
|
||||
|
65 |
47.02 |
GBP |
13:11:42 |
XLON |
03434773781TRLO1 |
|
||||
|
68 |
47.01 |
GBP |
13:11:44 |
XLON |
03434773903TRLO1 |
|
||||
|
104 |
47.02 |
GBP |
13:12:13 |
XLON |
03434776255TRLO1 |
|
||||
|
193 |
47.04 |
GBP |
13:13:17 |
XLON |
03434779803TRLO1 |
|
||||
|
149 |
47.01 |
GBP |
13:14:45 |
XLON |
03434784101TRLO1 |
|
||||
|
46 |
47.03 |
GBP |
13:15:05 |
XLON |
03434785139TRLO1 |
|
||||
|
412 |
47.01 |
GBP |
13:15:35 |
XLON |
03434786842TRLO1 |
|
||||
|
80 |
47.00 |
GBP |
13:17:16 |
XLON |
03434792655TRLO1 |
|
||||
|
87 |
47.04 |
GBP |
13:20:02 |
XLON |
03434802116TRLO1 |
|
||||
|
400 |
47.04 |
GBP |
13:20:02 |
XLON |
03434802115TRLO1 |
|
||||
|
10 |
47.05 |
GBP |
13:21:38 |
XLON |
03434809913TRLO1 |
|
||||
|
50 |
47.05 |
GBP |
13:21:38 |
XLON |
03434809912TRLO1 |
|
||||
|
99 |
47.05 |
GBP |
13:21:40 |
XLON |
03434809993TRLO1 |
|
||||
|
1342 |
47.10 |
GBP |
13:23:14 |
XLON |
03434817646TRLO1 |
|
||||
|
52 |
47.08 |
GBP |
13:25:14 |
XLON |
03434834414TRLO1 |
|
||||
|
221 |
47.09 |
GBP |
13:26:45 |
XLON |
03434846092TRLO1 |
|
||||
|
73 |
47.08 |
GBP |
13:27:10 |
XLON |
03434847826TRLO1 |
|
||||
|
82 |
47.07 |
GBP |
13:27:11 |
XLON |
03434847918TRLO1 |
|
||||
|
79 |
47.05 |
GBP |
13:29:13 |
XLON |
03434854147TRLO1 |
|
||||
|
195 |
47.06 |
GBP |
13:29:13 |
XLON |
03434854146TRLO1 |
|
||||
|
363 |
47.06 |
GBP |
13:29:13 |
XLON |
03434854145TRLO1 |
|
||||
|
500 |
47.06 |
GBP |
13:29:13 |
XLON |
03434854144TRLO1 |
|
||||
|
520 |
47.01 |
GBP |
13:31:35 |
XLON |
03434863478TRLO1 |
|
||||
|
219 |
47.00 |
GBP |
13:32:09 |
XLON |
03434865717TRLO1 |
|
||||
|
248 |
46.98 |
GBP |
13:34:00 |
XLON |
03434872562TRLO1 |
|
||||
|
38 |
47.03 |
GBP |
13:37:02 |
XLON |
03434887764TRLO1 |
|
||||
|
95 |
47.04 |
GBP |
13:37:17 |
XLON |
03434889067TRLO1 |
|
||||
|
559 |
47.02 |
GBP |
13:38:00 |
XLON |
03434892370TRLO1 |
|
||||
|
75 |
47.02 |
GBP |
13:38:20 |
XLON |
03434893601TRLO1 |
|
||||
|
98 |
47.00 |
GBP |
13:40:48 |
XLON |
03434903132TRLO1 |
|
||||
|
84 |
46.99 |
GBP |
13:42:35 |
XLON |
03434910499TRLO1 |
|
||||
|
436 |
46.97 |
GBP |
13:43:32 |
XLON |
03434913777TRLO1 |
|
||||
|
70 |
47.02 |
GBP |
13:44:07 |
XLON |
03434915506TRLO1 |
|
||||
|
527 |
47.01 |
GBP |
13:44:41 |
XLON |
03434917717TRLO1 |
|
||||
|
607 |
46.97 |
GBP |
13:48:07 |
XLON |
03434947476TRLO1 |
|
||||
|
57 |
46.95 |
GBP |
13:48:11 |
XLON |
03434948122TRLO1 |
|
||||
|
110 |
46.94 |
GBP |
13:50:29 |
XLON |
03434960263TRLO1 |
|
||||
|
70 |
46.92 |
GBP |
13:50:41 |
XLON |
03434961145TRLO1 |
|
||||
|
40 |
46.93 |
GBP |
13:51:31 |
XLON |
03434967771TRLO1 |
|
||||
|
61 |
46.90 |
GBP |
13:51:31 |
XLON |
03434967773TRLO1 |
|
||||
|
111 |
46.91 |
GBP |
13:51:31 |
XLON |
03434967772TRLO1 |
|
||||
|
191 |
46.89 |
GBP |
13:51:31 |
XLON |
03434967774TRLO1 |
|
||||
|
182 |
46.87 |
GBP |
13:52:00 |
XLON |
03434969938TRLO1 |
|
||||
|
220 |
46.87 |
GBP |
13:52:00 |
XLON |
03434969935TRLO1 |
|
||||
|
31 |
46.85 |
GBP |
13:53:08 |
XLON |
03434976510TRLO1 |
|
||||
|
70 |
46.85 |
GBP |
13:53:38 |
XLON |
03434979123TRLO1 |
|
||||
|
102 |
46.84 |
GBP |
13:54:17 |
XLON |
03434985219TRLO1 |
|
||||
|
157 |
46.83 |
GBP |
13:54:39 |
XLON |
03434987394TRLO1 |
|
||||
|
76 |
46.81 |
GBP |
13:55:05 |
XLON |
03434989753TRLO1 |
|
||||
|
72 |
46.87 |
GBP |
13:56:12 |
XLON |
03434995972TRLO1 |
|
||||
|
75 |
46.87 |
GBP |
13:56:12 |
XLON |
03434995971TRLO1 |
|
||||
|
147 |
46.87 |
GBP |
13:56:12 |
XLON |
03434995970TRLO1 |
|
||||
|
437 |
46.85 |
GBP |
13:56:44 |
XLON |
03434999518TRLO1 |
|
||||
|
214 |
46.84 |
GBP |
13:56:46 |
XLON |
03434999652TRLO1 |
|
||||
|
65 |
46.82 |
GBP |
13:57:47 |
XLON |
03435003846TRLO1 |
|
||||
|
117 |
46.81 |
GBP |
13:57:47 |
XLON |
03435003847TRLO1 |
|
||||
|
28 |
46.84 |
GBP |
13:58:16 |
XLON |
03435005257TRLO1 |
|
||||
|
54 |
46.84 |
GBP |
13:58:16 |
XLON |
03435005255TRLO1 |
|
||||
|
134 |
46.84 |
GBP |
13:58:16 |
XLON |
03435005256TRLO1 |
|
||||
|
228 |
46.86 |
GBP |
13:58:39 |
XLON |
03435006683TRLO1 |
|
||||
|
96 |
46.84 |
GBP |
13:59:22 |
XLON |
03435012253TRLO1 |
|
||||
|
83 |
46.83 |
GBP |
13:59:53 |
XLON |
03435019240TRLO1 |
|
||||
|
54 |
46.85 |
GBP |
14:01:29 |
XLON |
03435035195TRLO1 |
|
||||
|
128 |
46.86 |
GBP |
14:01:29 |
XLON |
03435035194TRLO1 |
|
||||
|
56 |
46.84 |
GBP |
14:01:31 |
XLON |
03435035239TRLO1 |
|
||||
|
70 |
46.84 |
GBP |
14:01:31 |
XLON |
03435035238TRLO1 |
|
||||
|
70 |
46.84 |
GBP |
14:01:31 |
XLON |
03435035240TRLO1 |
|
||||
|
70 |
46.92 |
GBP |
14:02:04 |
XLON |
03435038270TRLO1 |
|
||||
|
70 |
46.92 |
GBP |
14:02:10 |
XLON |
03435038701TRLO1 |
|
||||
|
136 |
46.92 |
GBP |
14:02:10 |
XLON |
03435038700TRLO1 |
|
||||
|
106 |
46.90 |
GBP |
14:02:15 |
XLON |
03435039002TRLO1 |
|
||||
|
151 |
46.89 |
GBP |
14:02:15 |
XLON |
03435039056TRLO1 |
|
||||
|
398 |
46.87 |
GBP |
14:03:22 |
XLON |
03435044796TRLO1 |
|
||||
|
84 |
46.84 |
GBP |
14:03:46 |
XLON |
03435046421TRLO1 |
|
||||
|
186 |
46.83 |
GBP |
14:03:46 |
XLON |
03435046422TRLO1 |
|
||||
|
68 |
46.81 |
GBP |
14:03:58 |
XLON |
03435047210TRLO1 |
|
||||
|
102 |
46.83 |
GBP |
14:04:03 |
XLON |
03435047535TRLO1 |
|
||||
|
72 |
46.84 |
GBP |
14:04:15 |
XLON |
03435048694TRLO1 |
|
||||
|
46 |
46.84 |
GBP |
14:04:16 |
XLON |
03435048864TRLO1 |
|
||||
|
94 |
46.84 |
GBP |
14:04:22 |
XLON |
03435049400TRLO1 |
|
||||
|
104 |
46.83 |
GBP |
14:04:46 |
XLON |
03435052030TRLO1 |
|
||||
|
593 |
46.87 |
GBP |
14:05:51 |
XLON |
03435058070TRLO1 |
|
||||
|
65 |
46.85 |
GBP |
14:06:13 |
XLON |
03435061014TRLO1 |
|
||||
|
75 |
46.85 |
GBP |
14:06:13 |
XLON |
03435061013TRLO1 |
|
||||
|
82 |
46.86 |
GBP |
14:06:13 |
XLON |
03435061012TRLO1 |
|
||||
|
59 |
46.85 |
GBP |
14:06:19 |
XLON |
03435061598TRLO1 |
|
||||
|
70 |
46.85 |
GBP |
14:06:19 |
XLON |
03435061596TRLO1 |
|
||||
|
70 |
46.85 |
GBP |
14:06:19 |
XLON |
03435061597TRLO1 |
|
||||
|
208 |
46.89 |
GBP |
14:09:44 |
XLON |
03435095924TRLO1 |
|
||||
|
93 |
46.87 |
GBP |
14:09:53 |
XLON |
03435097031TRLO1 |
|
||||
|
122 |
46.85 |
GBP |
14:10:16 |
XLON |
03435099632TRLO1 |
|
||||
|
246 |
46.84 |
GBP |
14:10:26 |
XLON |
03435100653TRLO1 |
|
||||
|
260 |
46.85 |
GBP |
14:10:28 |
XLON |
03435100816TRLO1 |
|
||||
|
100 |
46.84 |
GBP |
14:10:40 |
XLON |
03435102022TRLO1 |
|
||||
|
342 |
46.84 |
GBP |
14:10:41 |
XLON |
03435102278TRLO1 |
|
||||
|
424 |
46.83 |
GBP |
14:10:41 |
XLON |
03435102279TRLO1 |
|
||||
|
113 |
46.86 |
GBP |
14:11:47 |
XLON |
03435111674TRLO1 |
|
||||
|
540 |
46.85 |
GBP |
14:11:47 |
XLON |
03435111679TRLO1 |
|
||||
|
195 |
46.86 |
GBP |
14:13:56 |
XLON |
03435133834TRLO1 |
|
||||
|
1031 |
46.87 |
GBP |
14:13:56 |
XLON |
03435133835TRLO1 |
|
||||
|
65 |
46.84 |
GBP |
14:14:29 |
XLON |
03435137571TRLO1 |
|
||||
|
59 |
46.75 |
GBP |
14:14:35 |
XLON |
03435138395TRLO1 |
|
||||
|
74 |
46.76 |
GBP |
14:14:35 |
XLON |
03435138394TRLO1 |
|
||||
|
144 |
46.80 |
GBP |
14:14:59 |
XLON |
03435140763TRLO1 |
|
||||
|
32 |
46.80 |
GBP |
14:15:03 |
XLON |
03435141271TRLO1 |
|
||||
|
76 |
46.83 |
GBP |
14:15:15 |
XLON |
03435142421TRLO1 |
|
||||
|
1 |
46.81 |
GBP |
14:15:35 |
XLON |
03435144615TRLO1 |
|
||||
|
74 |
46.81 |
GBP |
14:15:35 |
XLON |
03435144614TRLO1 |
|
||||
|
271 |
46.80 |
GBP |
14:15:35 |
XLON |
03435144616TRLO1 |
|
||||
|
27 |
46.82 |
GBP |
14:16:01 |
XLON |
03435148160TRLO1 |
|
||||
|
41 |
46.82 |
GBP |
14:16:01 |
XLON |
03435148172TRLO1 |
|
||||
|
302 |
46.81 |
GBP |
14:16:53 |
XLON |
03435161650TRLO1 |
|
||||
|
112 |
46.80 |
GBP |
14:16:55 |
XLON |
03435162319TRLO1 |
|
||||
|
42 |
46.81 |
GBP |
14:19:23 |
XLON |
03435183364TRLO1 |
|
||||
|
43 |
46.81 |
GBP |
14:19:23 |
XLON |
03435183368TRLO1 |
|
||||
|
51 |
46.81 |
GBP |
14:19:23 |
XLON |
03435183366TRLO1 |
|
||||
|
67 |
46.79 |
GBP |
14:19:23 |
XLON |
03435183411TRLO1 |
|
||||
|
76 |
46.81 |
GBP |
14:19:23 |
XLON |
03435183367TRLO1 |
|
||||
|
119 |
46.81 |
GBP |
14:19:23 |
XLON |
03435183365TRLO1 |
|
||||
|
211 |
46.81 |
GBP |
14:19:23 |
XLON |
03435183363TRLO1 |
|
||||
|
274 |
46.80 |
GBP |
14:19:23 |
XLON |
03435183409TRLO1 |
|
||||
|
154 |
46.80 |
GBP |
14:21:07 |
XLON |
03435199276TRLO1 |
|
||||
|
70 |
46.86 |
GBP |
14:22:33 |
XLON |
03435207408TRLO1 |
|
||||
|
102 |
46.87 |
GBP |
14:22:33 |
XLON |
03435207329TRLO1 |
|
||||
|
100 |
46.88 |
GBP |
14:23:36 |
XLON |
03435213909TRLO1 |
|
||||
|
11 |
46.87 |
GBP |
14:23:37 |
XLON |
03435213963TRLO1 |
|
||||
|
294 |
46.87 |
GBP |
14:23:37 |
XLON |
03435213962TRLO1 |
|
||||
|
51 |
46.85 |
GBP |
14:23:39 |
XLON |
03435214123TRLO1 |
|
||||
|
62 |
46.87 |
GBP |
14:25:10 |
XLON |
03435229641TRLO1 |
|
||||
|
70 |
46.87 |
GBP |
14:25:10 |
XLON |
03435229642TRLO1 |
|
||||
|
88 |
46.87 |
GBP |
14:25:13 |
XLON |
03435230704TRLO1 |
|
||||
|
70 |
46.91 |
GBP |
14:25:24 |
XLON |
03435233774TRLO1 |
|
||||
|
130 |
46.91 |
GBP |
14:25:24 |
XLON |
03435233773TRLO1 |
|
||||
|
342 |
46.91 |
GBP |
14:25:24 |
XLON |
03435233775TRLO1 |
|
||||
|
356 |
46.92 |
GBP |
14:25:37 |
XLON |
03435236446TRLO1 |
|
||||
|
64 |
46.91 |
GBP |
14:25:54 |
XLON |
03435238626TRLO1 |
|
||||
|
76 |
46.89 |
GBP |
14:26:11 |
XLON |
03435240627TRLO1 |
|
||||
|
269 |
46.90 |
GBP |
14:26:11 |
XLON |
03435240629TRLO1 |
|
||||
|
312 |
46.89 |
GBP |
14:26:11 |
XLON |
03435240628TRLO1 |
|
||||
|
122 |
46.86 |
GBP |
14:26:28 |
XLON |
03435243363TRLO1 |
|
||||
|
115 |
46.85 |
GBP |
14:26:36 |
XLON |
03435243985TRLO1 |
|
||||
|
259 |
46.85 |
GBP |
14:26:36 |
XLON |
03435243984TRLO1 |
|
||||
|
428 |
46.83 |
GBP |
14:27:06 |
XLON |
03435247919TRLO1 |
|
||||
|
1173 |
46.84 |
GBP |
14:27:06 |
XLON |
03435247916TRLO1 |
|
||||
|
123 |
46.83 |
GBP |
14:27:32 |
XLON |
03435249833TRLO1 |
|
||||
|
12 |
46.84 |
GBP |
14:27:33 |
XLON |
03435250040TRLO1 |
|
||||
|
14 |
46.84 |
GBP |
14:27:33 |
XLON |
03435250042TRLO1 |
|
||||
|
23 |
46.84 |
GBP |
14:27:33 |
XLON |
03435250036TRLO1 |
|
||||
|
60 |
46.84 |
GBP |
14:27:33 |
XLON |
03435250039TRLO1 |
|
||||
|
70 |
46.84 |
GBP |
14:27:33 |
XLON |
03435250037TRLO1 |
|
||||
|
70 |
46.84 |
GBP |
14:27:33 |
XLON |
03435250038TRLO1 |
|
||||
|
70 |
46.84 |
GBP |
14:27:33 |
XLON |
03435250041TRLO1 |
|
||||
|
70 |
46.84 |
GBP |
14:27:33 |
XLON |
03435250043TRLO1 |
|
||||
|
302 |
46.82 |
GBP |
14:27:33 |
XLON |
03435250044TRLO1 |
|
||||
|
179 |
46.82 |
GBP |
14:27:37 |
XLON |
03435250396TRLO1 |
|
||||
|
18 |
46.81 |
GBP |
14:28:08 |
XLON |
03435254189TRLO1 |
|
||||
|
178 |
46.81 |
GBP |
14:28:08 |
XLON |
03435254190TRLO1 |
|
||||
|
70 |
46.83 |
GBP |
14:28:47 |
XLON |
03435258800TRLO1 |
|
||||
|
63 |
46.80 |
GBP |
14:28:51 |
XLON |
03435259248TRLO1 |
|
||||
|
70 |
46.80 |
GBP |
14:28:51 |
XLON |
03435259236TRLO1 |
|
||||
|
70 |
46.80 |
GBP |
14:28:51 |
XLON |
03435259240TRLO1 |
|
||||
|
110 |
46.80 |
GBP |
14:28:51 |
XLON |
03435259244TRLO1 |
|
||||
|
182 |
46.80 |
GBP |
14:28:51 |
XLON |
03435259227TRLO1 |
|
||||
|
179 |
46.78 |
GBP |
14:29:12 |
XLON |
03435261764TRLO1 |
|
||||
|
95 |
46.77 |
GBP |
14:29:33 |
XLON |
03435264169TRLO1 |
|
||||
|
45 |
46.77 |
GBP |
14:29:42 |
XLON |
03435265126TRLO1 |
|
||||
|
120 |
46.77 |
GBP |
14:29:42 |
XLON |
03435265127TRLO1 |
|
||||
|
110 |
46.78 |
GBP |
14:29:49 |
XLON |
03435265777TRLO1 |
|
||||
|
113 |
46.78 |
GBP |
14:29:49 |
XLON |
03435265779TRLO1 |
|
||||
|
50 |
46.75 |
GBP |
14:29:57 |
XLON |
03435266510TRLO1 |
|
||||
|
70 |
46.74 |
GBP |
14:29:57 |
XLON |
03435266508TRLO1 |
|
||||
|
70 |
46.74 |
GBP |
14:29:57 |
XLON |
03435266509TRLO1 |
|
||||
|
171 |
46.74 |
GBP |
14:29:57 |
XLON |
03435266506TRLO1 |
|
||||
|
171 |
46.74 |
GBP |
14:29:57 |
XLON |
03435266507TRLO1 |
|
||||
|
182 |
46.76 |
GBP |
14:29:57 |
XLON |
03435266505TRLO1 |
|
||||
|
70 |
46.85 |
GBP |
14:30:10 |
XLON |
03435268972TRLO1 |
|
||||
|
70 |
46.85 |
GBP |
14:30:10 |
XLON |
03435268973TRLO1 |
|
||||
|
144 |
46.85 |
GBP |
14:30:10 |
XLON |
03435268976TRLO1 |
|
||||
|
166 |
46.85 |
GBP |
14:30:10 |
XLON |
03435268975TRLO1 |
|
||||
|
360 |
46.82 |
GBP |
14:30:17 |
XLON |
03435269710TRLO1 |
|
||||
|
44 |
46.79 |
GBP |
14:30:20 |
XLON |
03435269982TRLO1 |
|
||||
|
500 |
46.79 |
GBP |
14:30:20 |
XLON |
03435269981TRLO1 |
|
||||
|
69 |
46.77 |
GBP |
14:30:30 |
XLON |
03435271328TRLO1 |
|
||||
|
146 |
46.76 |
GBP |
14:30:43 |
XLON |
03435272934TRLO1 |
|
||||
|
153 |
46.75 |
GBP |
14:31:08 |
XLON |
03435276390TRLO1 |
|
||||
|
52 |
46.64 |
GBP |
14:31:28 |
XLON |
03435280019TRLO1 |
|
||||
|
72 |
46.65 |
GBP |
14:31:28 |
XLON |
03435280018TRLO1 |
|
||||
|
95 |
46.64 |
GBP |
14:31:28 |
XLON |
03435280020TRLO1 |
|
||||
|
226 |
46.64 |
GBP |
14:31:28 |
XLON |
03435280021TRLO1 |
|
||||
|
87 |
46.62 |
GBP |
14:31:45 |
XLON |
03435283258TRLO1 |
|
||||
|
150 |
46.64 |
GBP |
14:31:45 |
XLON |
03435283257TRLO1 |
|
||||
|
170 |
46.63 |
GBP |
14:31:45 |
XLON |
03435283259TRLO1 |
|
||||
|
335 |
46.59 |
GBP |
14:31:48 |
XLON |
03435283626TRLO1 |
|
||||
|
186 |
46.59 |
GBP |
14:32:03 |
XLON |
03435284971TRLO1 |
|
||||
|
91 |
46.59 |
GBP |
14:32:09 |
XLON |
03435285618TRLO1 |
|
||||
|
140 |
46.58 |
GBP |
14:32:14 |
XLON |
03435286153TRLO1 |
|
||||
|
56 |
46.57 |
GBP |
14:32:19 |
XLON |
03435286663TRLO1 |
|
||||
|
29 |
46.60 |
GBP |
14:32:28 |
XLON |
03435287581TRLO1 |
|
||||
|
411 |
46.56 |
GBP |
14:32:57 |
XLON |
03435292324TRLO1 |
|
||||
|
645 |
46.57 |
GBP |
14:32:57 |
XLON |
03435292323TRLO1 |
|
||||
|
85 |
46.59 |
GBP |
14:33:28 |
XLON |
03435295708TRLO1 |
|
||||
|
51 |
46.59 |
GBP |
14:33:30 |
XLON |
03435295906TRLO1 |
|
||||
|
59 |
46.58 |
GBP |
14:33:30 |
XLON |
03435295905TRLO1 |
|
||||
|
151 |
46.63 |
GBP |
14:33:43 |
XLON |
03435297172TRLO1 |
|
||||
|
179 |
46.60 |
GBP |
14:33:55 |
XLON |
03435298238TRLO1 |
|
||||
|
205 |
46.60 |
GBP |
14:33:55 |
XLON |
03435298239TRLO1 |
|
||||
|
384 |
46.58 |
GBP |
14:33:58 |
XLON |
03435298490TRLO1 |
|
||||
|
51 |
46.60 |
GBP |
14:34:05 |
XLON |
03435299075TRLO1 |
|
||||
|
52 |
46.59 |
GBP |
14:34:19 |
XLON |
03435301285TRLO1 |
|
||||
|
53 |
46.56 |
GBP |
14:34:19 |
XLON |
03435301287TRLO1 |
|
||||
|
90 |
46.57 |
GBP |
14:34:19 |
XLON |
03435301286TRLO1 |
|
||||
|
113 |
46.55 |
GBP |
14:34:19 |
XLON |
03435301288TRLO1 |
|
||||
|
455 |
46.58 |
GBP |
14:34:19 |
XLON |
03435301284TRLO1 |
|
||||
|
66 |
46.55 |
GBP |
14:34:22 |
XLON |
03435301655TRLO1 |
|
||||
|
15 |
46.55 |
GBP |
14:34:38 |
XLON |
03435304162TRLO1 |
|
||||
|
41 |
46.55 |
GBP |
14:34:38 |
XLON |
03435304165TRLO1 |
|
||||
|
75 |
46.55 |
GBP |
14:34:38 |
XLON |
03435304163TRLO1 |
|
||||
|
104 |
46.55 |
GBP |
14:34:38 |
XLON |
03435304164TRLO1 |
|
||||
|
38 |
46.52 |
GBP |
14:34:53 |
XLON |
03435305170TRLO1 |
|
||||
|
46 |
46.52 |
GBP |
14:34:53 |
XLON |
03435305114TRLO1 |
|
||||
|
88 |
46.53 |
GBP |
14:34:53 |
XLON |
03435305096TRLO1 |
|
||||
|
108 |
46.53 |
GBP |
14:34:53 |
XLON |
03435305110TRLO1 |
|
||||
|
368 |
46.54 |
GBP |
14:34:53 |
XLON |
03435305095TRLO1 |
|
||||
|
391 |
46.51 |
GBP |
14:35:05 |
XLON |
03435307253TRLO1 |
|
||||
|
226 |
46.51 |
GBP |
14:35:16 |
XLON |
03435308323TRLO1 |
|
||||
|
95 |
46.53 |
GBP |
14:35:34 |
XLON |
03435310415TRLO1 |
|
||||
|
200 |
46.53 |
GBP |
14:35:34 |
XLON |
03435310414TRLO1 |
|
||||
|
90 |
46.53 |
GBP |
14:35:50 |
XLON |
03435312167TRLO1 |
|
||||
|
427 |
46.53 |
GBP |
14:35:50 |
XLON |
03435312166TRLO1 |
|
||||
|
470 |
46.53 |
GBP |
14:35:50 |
XLON |
03435312165TRLO1 |
|
||||
|
97 |
46.50 |
GBP |
14:36:00 |
XLON |
03435313876TRLO1 |
|
||||
|
242 |
46.51 |
GBP |
14:36:00 |
XLON |
03435313875TRLO1 |
|
||||
|
321 |
46.50 |
GBP |
14:36:00 |
XLON |
03435313877TRLO1 |
|
||||
|
57 |
46.53 |
GBP |
14:36:18 |
XLON |
03435317052TRLO1 |
|
||||
|
101 |
46.53 |
GBP |
14:36:21 |
XLON |
03435317320TRLO1 |
|
||||
|
54 |
46.53 |
GBP |
14:36:42 |
XLON |
03435319391TRLO1 |
|
||||
|
70 |
46.53 |
GBP |
14:36:42 |
XLON |
03435319392TRLO1 |
|
||||
|
70 |
46.53 |
GBP |
14:36:42 |
XLON |
03435319393TRLO1 |
|
||||
|
70 |
46.53 |
GBP |
14:36:43 |
XLON |
03435319564TRLO1 |
|
||||
|
70 |
46.53 |
GBP |
14:36:43 |
XLON |
03435319568TRLO1 |
|
||||
|
70 |
46.53 |
GBP |
14:36:44 |
XLON |
03435319655TRLO1 |
|
||||
|
70 |
46.53 |
GBP |
14:36:44 |
XLON |
03435319656TRLO1 |
|
||||
|
61 |
46.53 |
GBP |
14:36:47 |
XLON |
03435319962TRLO1 |
|
||||
|
70 |
46.53 |
GBP |
14:36:47 |
XLON |
03435319963TRLO1 |
|
||||
|
203 |
46.53 |
GBP |
14:36:49 |
XLON |
03435320051TRLO1 |
|
||||
|
203 |
46.52 |
GBP |
14:37:09 |
XLON |
03435322114TRLO1 |
|
||||
|
322 |
46.51 |
GBP |
14:37:09 |
XLON |
03435322115TRLO1 |
|
||||
|
475 |
46.52 |
GBP |
14:37:09 |
XLON |
03435322112TRLO1 |
|
||||
|
500 |
46.52 |
GBP |
14:37:09 |
XLON |
03435322113TRLO1 |
|
||||
|
159 |
46.45 |
GBP |
14:37:20 |
XLON |
03435323596TRLO1 |
|
||||
|
246 |
46.44 |
GBP |
14:37:21 |
XLON |
03435323622TRLO1 |
|
||||
|
45 |
46.47 |
GBP |
14:37:35 |
XLON |
03435325241TRLO1 |
|
||||
|
113 |
46.47 |
GBP |
14:37:35 |
XLON |
03435325240TRLO1 |
|
||||
|
300 |
46.47 |
GBP |
14:37:35 |
XLON |
03435325239TRLO1 |
|
||||
|
68 |
46.44 |
GBP |
14:37:43 |
XLON |
03435326092TRLO1 |
|
||||
|
348 |
46.45 |
GBP |
14:37:43 |
XLON |
03435326091TRLO1 |
|
||||
|
97 |
46.47 |
GBP |
14:38:20 |
XLON |
03435329456TRLO1 |
|
||||
|
123 |
46.46 |
GBP |
14:38:21 |
XLON |
03435329577TRLO1 |
|
||||
|
114 |
46.45 |
GBP |
14:38:40 |
XLON |
03435331559TRLO1 |
|
||||
|
4 |
46.46 |
GBP |
14:39:06 |
XLON |
03435334313TRLO1 |
|
||||
|
70 |
46.46 |
GBP |
14:39:06 |
XLON |
03435334315TRLO1 |
|
||||
|
108 |
46.46 |
GBP |
14:39:06 |
XLON |
03435334314TRLO1 |
|
||||
|
70 |
46.46 |
GBP |
14:39:10 |
XLON |
03435334746TRLO1 |
|
||||
|
70 |
46.46 |
GBP |
14:39:10 |
XLON |
03435334747TRLO1 |
|
||||
|
102 |
46.46 |
GBP |
14:39:10 |
XLON |
03435334745TRLO1 |
|
||||
|
70 |
46.44 |
GBP |
14:39:18 |
XLON |
03435335517TRLO1 |
|
||||
|
70 |
46.44 |
GBP |
14:39:18 |
XLON |
03435335518TRLO1 |
|
||||
|
73 |
46.44 |
GBP |
14:39:18 |
XLON |
03435335519TRLO1 |
|
||||
|
469 |
46.44 |
GBP |
14:39:18 |
XLON |
03435335516TRLO1 |
|
||||
|
67 |
46.41 |
GBP |
14:39:41 |
XLON |
03435338306TRLO1 |
|
||||
|
51 |
46.40 |
GBP |
14:39:42 |
XLON |
03435338394TRLO1 |
|
||||
|
178 |
46.39 |
GBP |
14:39:42 |
XLON |
03435338395TRLO1 |
|
||||
|
39 |
46.37 |
GBP |
14:39:49 |
XLON |
03435339010TRLO1 |
|
||||
|
25 |
46.37 |
GBP |
14:39:50 |
XLON |
03435339122TRLO1 |
|
||||
|
68 |
46.35 |
GBP |
14:39:54 |
XLON |
03435339377TRLO1 |
|
||||
|
72 |
46.36 |
GBP |
14:39:54 |
XLON |
03435339376TRLO1 |
|
||||
|
83 |
46.37 |
GBP |
14:39:54 |
XLON |
03435339374TRLO1 |
|
||||
|
63 |
46.38 |
GBP |
14:40:03 |
XLON |
03435340132TRLO1 |
|
||||
|
146 |
46.41 |
GBP |
14:40:14 |
XLON |
03435341808TRLO1 |
|
||||
|
199 |
46.40 |
GBP |
14:40:14 |
XLON |
03435341809TRLO1 |
|
||||
|
2 |
46.37 |
GBP |
14:40:43 |
XLON |
03435345123TRLO1 |
|
||||
|
23 |
46.39 |
GBP |
14:40:43 |
XLON |
03435345053TRLO1 |
|
||||
|
128 |
46.37 |
GBP |
14:40:43 |
XLON |
03435345056TRLO1 |
|
||||
|
176 |
46.39 |
GBP |
14:40:43 |
XLON |
03435345055TRLO1 |
|
||||
|
205 |
46.37 |
GBP |
14:40:43 |
XLON |
03435345122TRLO1 |
|
||||
|
500 |
46.39 |
GBP |
14:40:43 |
XLON |
03435345054TRLO1 |
|
||||
|
240 |
46.36 |
GBP |
14:40:49 |
XLON |
03435345584TRLO1 |
|
||||
|
307 |
46.36 |
GBP |
14:40:49 |
XLON |
03435345585TRLO1 |
|
||||
|
76 |
46.33 |
GBP |
14:41:00 |
XLON |
03435346496TRLO1 |
|
||||
|
235 |
46.33 |
GBP |
14:41:00 |
XLON |
03435346497TRLO1 |
|
||||
|
238 |
46.34 |
GBP |
14:41:00 |
XLON |
03435346495TRLO1 |
|
||||
|
114 |
46.34 |
GBP |
14:41:20 |
XLON |
03435351954TRLO1 |
|
||||
|
141 |
46.32 |
GBP |
14:41:20 |
XLON |
03435351988TRLO1 |
|
||||
|
276 |
46.32 |
GBP |
14:41:20 |
XLON |
03435351992TRLO1 |
|
||||
|
294 |
46.33 |
GBP |
14:41:20 |
XLON |
03435351983TRLO1 |
|
||||
|
17 |
46.30 |
GBP |
14:41:24 |
XLON |
03435352835TRLO1 |
|
||||
|
18 |
46.30 |
GBP |
14:41:24 |
XLON |
03435352809TRLO1 |
|
||||
|
29 |
46.30 |
GBP |
14:41:24 |
XLON |
03435352805TRLO1 |
|
||||
|
70 |
46.31 |
GBP |
14:41:24 |
XLON |
03435352796TRLO1 |
|
||||
|
205 |
46.30 |
GBP |
14:41:42 |
XLON |
03435354605TRLO1 |
|
||||
|
417 |
46.29 |
GBP |
14:41:47 |
XLON |
03435355195TRLO1 |
|
||||
|
121 |
46.29 |
GBP |
14:41:57 |
XLON |
03435356738TRLO1 |
|
||||
|
129 |
46.30 |
GBP |
14:41:57 |
XLON |
03435356737TRLO1 |
|
||||
|
114 |
46.30 |
GBP |
14:42:05 |
XLON |
03435358298TRLO1 |
|
||||
|
80 |
46.29 |
GBP |
14:42:09 |
XLON |
03435358850TRLO1 |
|
||||
|
183 |
46.28 |
GBP |
14:42:09 |
XLON |
03435358851TRLO1 |
|
||||
|
18 |
46.25 |
GBP |
14:42:14 |
XLON |
03435359362TRLO1 |
|
||||
|
104 |
46.26 |
GBP |
14:42:14 |
XLON |
03435359361TRLO1 |
|
||||
|
34 |
46.25 |
GBP |
14:42:25 |
XLON |
03435361024TRLO1 |
|
||||
|
160 |
46.25 |
GBP |
14:42:25 |
XLON |
03435361028TRLO1 |
|
||||
|
253 |
46.28 |
GBP |
14:42:25 |
XLON |
03435360993TRLO1 |
|
||||
|
100 |
46.27 |
GBP |
14:42:38 |
XLON |
03435362329TRLO1 |
|
||||
|
89 |
46.27 |
GBP |
14:42:39 |
XLON |
03435362507TRLO1 |
|
||||
|
273 |
46.26 |
GBP |
14:42:54 |
XLON |
03435363793TRLO1 |
|
||||
|
103 |
46.26 |
GBP |
14:42:57 |
XLON |
03435364242TRLO1 |
|
||||
|
100 |
46.26 |
GBP |
14:43:00 |
XLON |
03435364457TRLO1 |
|
||||
|
400 |
46.28 |
GBP |
14:43:11 |
XLON |
03435365304TRLO1 |
|
||||
|
91 |
46.28 |
GBP |
14:43:31 |
XLON |
03435367068TRLO1 |
|
||||
|
100 |
46.28 |
GBP |
14:43:33 |
XLON |
03435367193TRLO1 |
|
||||
|
482 |
46.28 |
GBP |
14:43:33 |
XLON |
03435367194TRLO1 |
|
||||
|
500 |
46.27 |
GBP |
14:44:04 |
XLON |
03435369328TRLO1 |
|
||||
|
83 |
46.24 |
GBP |
14:44:15 |
XLON |
03435370052TRLO1 |
|
||||
|
100 |
46.24 |
GBP |
14:44:15 |
XLON |
03435369993TRLO1 |
|
||||
|
973 |
46.24 |
GBP |
14:44:15 |
XLON |
03435370056TRLO1 |
|
||||
|
163 |
46.27 |
GBP |
14:45:03 |
XLON |
03435373720TRLO1 |
|
||||
|
75 |
46.25 |
GBP |
14:45:04 |
XLON |
03435373750TRLO1 |
|
||||
|
257 |
46.26 |
GBP |
14:45:04 |
XLON |
03435373745TRLO1 |
|
||||
|
79 |
46.27 |
GBP |
14:45:22 |
XLON |
03435375784TRLO1 |
|
||||
|
82 |
46.27 |
GBP |
14:45:22 |
XLON |
03435375785TRLO1 |
|
||||
|
61 |
46.34 |
GBP |
14:45:50 |
XLON |
03435379470TRLO1 |
|
||||
|
70 |
46.34 |
GBP |
14:45:50 |
XLON |
03435379468TRLO1 |
|
||||
|
70 |
46.34 |
GBP |
14:45:50 |
XLON |
03435379469TRLO1 |
|
||||
|
100 |
46.34 |
GBP |
14:45:50 |
XLON |
03435379467TRLO1 |
|
||||
|
59 |
46.34 |
GBP |
14:45:52 |
XLON |
03435379765TRLO1 |
|
||||
|
70 |
46.34 |
GBP |
14:45:52 |
XLON |
03435379766TRLO1 |
|
||||
|
70 |
46.34 |
GBP |
14:45:55 |
XLON |
03435379950TRLO1 |
|
||||
|
70 |
46.33 |
GBP |
14:45:59 |
XLON |
03435380335TRLO1 |
|
||||
|
70 |
46.33 |
GBP |
14:45:59 |
XLON |
03435380336TRLO1 |
|
||||
|
64 |
46.33 |
GBP |
14:46:01 |
XLON |
03435380446TRLO1 |
|
||||
|
70 |
46.33 |
GBP |
14:46:01 |
XLON |
03435380447TRLO1 |
|
||||
|
70 |
46.33 |
GBP |
14:46:01 |
XLON |
03435380448TRLO1 |
|
||||
|
70 |
46.33 |
GBP |
14:46:02 |
XLON |
03435380561TRLO1 |
|
||||
|
70 |
46.33 |
GBP |
14:46:02 |
XLON |
03435380562TRLO1 |
|
||||
|
59 |
46.33 |
GBP |
14:46:04 |
XLON |
03435380702TRLO1 |
|
||||
|
70 |
46.33 |
GBP |
14:46:04 |
XLON |
03435380708TRLO1 |
|
||||
|
70 |
46.33 |
GBP |
14:46:04 |
XLON |
03435380717TRLO1 |
|
||||
|
90 |
46.33 |
GBP |
14:46:04 |
XLON |
03435380713TRLO1 |
|
||||
|
70 |
46.33 |
GBP |
14:46:06 |
XLON |
03435380834TRLO1 |
|
||||
|
70 |
46.33 |
GBP |
14:46:06 |
XLON |
03435380835TRLO1 |
|
||||
|
77 |
46.33 |
GBP |
14:46:06 |
XLON |
03435380833TRLO1 |
|
||||
|
80 |
46.33 |
GBP |
14:46:06 |
XLON |
03435380837TRLO1 |
|
||||
|
90 |
46.33 |
GBP |
14:46:06 |
XLON |
03435380836TRLO1 |
|
||||
|
169 |
46.31 |
GBP |
14:46:08 |
XLON |
03435381004TRLO1 |
|
||||
|
34 |
46.32 |
GBP |
14:46:47 |
XLON |
03435385508TRLO1 |
|
||||
|
70 |
46.36 |
GBP |
14:47:07 |
XLON |
03435387233TRLO1 |
|
||||
|
70 |
46.36 |
GBP |
14:47:07 |
XLON |
03435387234TRLO1 |
|
||||
|
90 |
46.36 |
GBP |
14:47:07 |
XLON |
03435387235TRLO1 |
|
||||
|
255 |
46.35 |
GBP |
14:47:07 |
XLON |
03435387232TRLO1 |
|
||||
|
57 |
46.39 |
GBP |
14:47:30 |
XLON |
03435389416TRLO1 |
|
||||
|
70 |
46.39 |
GBP |
14:47:30 |
XLON |
03435389414TRLO1 |
|
||||
|
70 |
46.39 |
GBP |
14:47:30 |
XLON |
03435389415TRLO1 |
|
||||
|
70 |
46.39 |
GBP |
14:47:30 |
XLON |
03435389417TRLO1 |
|
||||
|
123 |
46.39 |
GBP |
14:47:35 |
XLON |
03435389865TRLO1 |
|
||||
|
1185 |
46.36 |
GBP |
14:47:47 |
XLON |
03435390938TRLO1 |
|
||||
|
23 |
46.33 |
GBP |
14:48:49 |
XLON |
03435396823TRLO1 |
|
||||
|
71 |
46.33 |
GBP |
14:48:50 |
XLON |
03435396869TRLO1 |
|
||||
|
70 |
46.35 |
GBP |
14:49:02 |
XLON |
03435397874TRLO1 |
|
||||
|
70 |
46.35 |
GBP |
14:49:02 |
XLON |
03435397875TRLO1 |
|
||||
|
100 |
46.35 |
GBP |
14:49:02 |
XLON |
03435397876TRLO1 |
|
||||
|
469 |
46.33 |
GBP |
14:49:03 |
XLON |
03435397991TRLO1 |
|
||||
|
179 |
46.34 |
GBP |
14:49:59 |
XLON |
03435402105TRLO1 |
|
||||
|
106 |
46.34 |
GBP |
14:50:03 |
XLON |
03435402399TRLO1 |
|
||||
|
88 |
46.34 |
GBP |
14:50:06 |
XLON |
03435402617TRLO1 |
|
||||
|
101 |
46.34 |
GBP |
14:50:06 |
XLON |
03435402616TRLO1 |
|
||||
|
162 |
46.33 |
GBP |
14:50:09 |
XLON |
03435402990TRLO1 |
|
||||
|
70 |
46.31 |
GBP |
14:50:35 |
XLON |
03435405766TRLO1 |
|
||||
|
110 |
46.31 |
GBP |
14:50:35 |
XLON |
03435405765TRLO1 |
|
||||
|
126 |
46.32 |
GBP |
14:50:35 |
XLON |
03435405763TRLO1 |
|
||||
|
181 |
46.32 |
GBP |
14:50:35 |
XLON |
03435405762TRLO1 |
|
||||
|
372 |
46.31 |
GBP |
14:50:35 |
XLON |
03435405764TRLO1 |
|
||||
|
131 |
46.30 |
GBP |
14:50:38 |
XLON |
03435406096TRLO1 |
|
||||
|
10 |
46.31 |
GBP |
14:50:43 |
XLON |
03435406640TRLO1 |
|
||||
|
18 |
46.31 |
GBP |
14:50:43 |
XLON |
03435406639TRLO1 |
|
||||
|
70 |
46.31 |
GBP |
14:50:43 |
XLON |
03435406642TRLO1 |
|
||||
|
81 |
46.31 |
GBP |
14:50:43 |
XLON |
03435406638TRLO1 |
|
||||
|
128 |
46.31 |
GBP |
14:50:43 |
XLON |
03435406641TRLO1 |
|
||||
|
26 |
46.29 |
GBP |
14:50:46 |
XLON |
03435406982TRLO1 |
|
||||
|
118 |
46.29 |
GBP |
14:50:46 |
XLON |
03435406984TRLO1 |
|
||||
|
258 |
46.24 |
GBP |
14:50:46 |
XLON |
03435406985TRLO1 |
|
||||
|
325 |
46.29 |
GBP |
14:50:46 |
XLON |
03435406983TRLO1 |
|
||||
|
400 |
46.32 |
GBP |
14:52:04 |
XLON |
03435419630TRLO1 |
|
||||
|
182 |
46.30 |
GBP |
14:52:08 |
XLON |
03435420108TRLO1 |
|
||||
|
100 |
46.34 |
GBP |
14:52:38 |
XLON |
03435422685TRLO1 |
|
||||
|
210 |
46.33 |
GBP |
14:52:44 |
XLON |
03435423346TRLO1 |
|
||||
|
71 |
46.34 |
GBP |
14:52:46 |
XLON |
03435423543TRLO1 |
|
||||
|
71 |
46.32 |
GBP |
14:54:08 |
XLON |
03435430974TRLO1 |
|
||||
|
79 |
46.32 |
GBP |
14:54:08 |
XLON |
03435430973TRLO1 |
|
||||
|
1246 |
46.32 |
GBP |
14:54:08 |
XLON |
03435430972TRLO1 |
|
||||
|
104 |
46.30 |
GBP |
14:54:24 |
XLON |
03435432611TRLO1 |
|
||||
|
61 |
46.30 |
GBP |
14:54:56 |
XLON |
03435435690TRLO1 |
|
||||
|
198 |
46.29 |
GBP |
14:54:56 |
XLON |
03435435691TRLO1 |
|
||||
|
80 |
46.33 |
GBP |
14:55:32 |
XLON |
03435439170TRLO1 |
|
||||
|
300 |
46.33 |
GBP |
14:55:34 |
XLON |
03435439347TRLO1 |
|
||||
|
23 |
46.33 |
GBP |
14:55:55 |
XLON |
03435441497TRLO1 |
|
||||
|
177 |
46.33 |
GBP |
14:55:55 |
XLON |
03435441498TRLO1 |
|
||||
|
461 |
46.33 |
GBP |
14:55:55 |
XLON |
03435441499TRLO1 |
|
||||
|
170 |
46.30 |
GBP |
14:56:02 |
XLON |
03435442253TRLO1 |
|
||||
|
42 |
46.30 |
GBP |
14:56:07 |
XLON |
03435442665TRLO1 |
|
||||
|
99 |
46.29 |
GBP |
14:56:15 |
XLON |
03435443616TRLO1 |
|
||||
|
31 |
46.34 |
GBP |
14:56:41 |
XLON |
03435446209TRLO1 |
|
||||
|
71 |
46.34 |
GBP |
14:56:41 |
XLON |
03435446207TRLO1 |
|
||||
|
79 |
46.34 |
GBP |
14:56:41 |
XLON |
03435446208TRLO1 |
|
||||
|
110 |
46.34 |
GBP |
14:56:41 |
XLON |
03435446206TRLO1 |
|
||||
|
43 |
46.33 |
GBP |
14:57:15 |
XLON |
03435449236TRLO1 |
|
||||
|
693 |
46.35 |
GBP |
14:57:30 |
XLON |
03435450497TRLO1 |
|
||||
|
71 |
46.34 |
GBP |
14:57:41 |
XLON |
03435451739TRLO1 |
|
||||
|
79 |
46.34 |
GBP |
14:57:41 |
XLON |
03435451744TRLO1 |
|
||||
|
90 |
46.34 |
GBP |
14:57:41 |
XLON |
03435451737TRLO1 |
|
||||
|
24 |
46.35 |
GBP |
14:58:14 |
XLON |
03435456702TRLO1 |
|
||||
|
278 |
46.35 |
GBP |
14:58:14 |
XLON |
03435456701TRLO1 |
|
||||
|
78 |
46.34 |
GBP |
14:58:24 |
XLON |
03435457556TRLO1 |
|
||||
|
211 |
46.35 |
GBP |
14:58:27 |
XLON |
03435457856TRLO1 |
|
||||
|
225 |
46.36 |
GBP |
14:58:34 |
XLON |
03435458559TRLO1 |
|
||||
|
84 |
46.35 |
GBP |
14:58:46 |
XLON |
03435459740TRLO1 |
|
||||
|
106 |
46.35 |
GBP |
14:58:46 |
XLON |
03435459739TRLO1 |
|
||||
|
75 |
46.34 |
GBP |
14:58:59 |
XLON |
03435461044TRLO1 |
|
||||
|
69 |
46.32 |
GBP |
14:59:01 |
XLON |
03435461918TRLO1 |
|
||||
|
139 |
46.29 |
GBP |
15:00:14 |
XLON |
03435481552TRLO1 |
|
||||
|
164 |
46.28 |
GBP |
15:00:14 |
XLON |
03435481553TRLO1 |
|
||||
|
84 |
46.26 |
GBP |
15:00:47 |
XLON |
03435486829TRLO1 |
|
||||
|
76 |
46.24 |
GBP |
15:00:48 |
XLON |
03435486833TRLO1 |
|
||||
|
82 |
46.25 |
GBP |
15:00:48 |
XLON |
03435486832TRLO1 |
|
||||
|
442 |
46.24 |
GBP |
15:01:10 |
XLON |
03435490058TRLO1 |
|
||||
|
200 |
46.25 |
GBP |
15:01:36 |
XLON |
03435492494TRLO1 |
|
||||
|
41 |
46.27 |
GBP |
15:02:07 |
XLON |
03435497163TRLO1 |
|
||||
|
137 |
46.27 |
GBP |
15:02:07 |
XLON |
03435497164TRLO1 |
|
||||
|
75 |
46.28 |
GBP |
15:02:42 |
XLON |
03435500030TRLO1 |
|
||||
|
184 |
46.26 |
GBP |
15:02:55 |
XLON |
03435501138TRLO1 |
|
||||
|
182 |
46.25 |
GBP |
15:03:04 |
XLON |
03435501770TRLO1 |
|
||||
|
99 |
46.24 |
GBP |
15:03:06 |
XLON |
03435501910TRLO1 |
|
||||
|
33 |
46.23 |
GBP |
15:03:13 |
XLON |
03435502468TRLO1 |
|
||||
|
86 |
46.23 |
GBP |
15:03:14 |
XLON |
03435502647TRLO1 |
|
||||
|
103 |
46.23 |
GBP |
15:04:01 |
XLON |
03435507982TRLO1 |
|
||||
|
22 |
46.25 |
GBP |
15:04:07 |
XLON |
03435508426TRLO1 |
|
||||
|
42 |
46.25 |
GBP |
15:04:07 |
XLON |
03435508424TRLO1 |
|
||||
|
73 |
46.25 |
GBP |
15:04:07 |
XLON |
03435508425TRLO1 |
|
||||
|
79 |
46.26 |
GBP |
15:04:11 |
XLON |
03435508861TRLO1 |
|
||||
|
118 |
46.26 |
GBP |
15:04:11 |
XLON |
03435508860TRLO1 |
|
||||
|
166 |
46.24 |
GBP |
15:04:12 |
XLON |
03435508867TRLO1 |
|
||||
|
825 |
46.25 |
GBP |
15:06:03 |
XLON |
03435517707TRLO1 |
|
||||
|
286 |
46.33 |
GBP |
15:07:30 |
XLON |
03435526577TRLO1 |
|
||||
|
445 |
46.33 |
GBP |
15:07:38 |
XLON |
03435527456TRLO1 |
|
||||
|
570 |
46.34 |
GBP |
15:07:38 |
XLON |
03435527522TRLO1 |
|
||||
|
123 |
46.33 |
GBP |
15:07:41 |
XLON |
03435527738TRLO1 |
|
||||
|
81 |
46.31 |
GBP |
15:08:07 |
XLON |
03435529965TRLO1 |
|
||||
|
138 |
46.31 |
GBP |
15:08:07 |
XLON |
03435529962TRLO1 |
|
||||
|
500 |
46.31 |
GBP |
15:08:07 |
XLON |
03435529963TRLO1 |
|
||||
|
57 |
46.31 |
GBP |
15:08:12 |
XLON |
03435530537TRLO1 |
|
||||
|
56 |
46.33 |
GBP |
15:08:42 |
XLON |
03435534210TRLO1 |
|
||||
|
71 |
46.33 |
GBP |
15:08:42 |
XLON |
03435534207TRLO1 |
|
||||
|
79 |
46.33 |
GBP |
15:08:42 |
XLON |
03435534208TRLO1 |
|
||||
|
100 |
46.33 |
GBP |
15:08:42 |
XLON |
03435534206TRLO1 |
|
||||
|
200 |
46.33 |
GBP |
15:08:42 |
XLON |
03435534209TRLO1 |
|
||||
|
116 |
46.31 |
GBP |
15:09:07 |
XLON |
03435538040TRLO1 |
|
||||
|
2 |
46.30 |
GBP |
15:09:17 |
XLON |
03435542385TRLO1 |
|
||||
|
88 |
46.29 |
GBP |
15:09:17 |
XLON |
03435542390TRLO1 |
|
||||
|
180 |
46.30 |
GBP |
15:09:17 |
XLON |
03435542381TRLO1 |
|
||||
|
116 |
46.26 |
GBP |
15:09:20 |
XLON |
03435543379TRLO1 |
|
||||
|
197 |
46.25 |
GBP |
15:09:22 |
XLON |
03435544537TRLO1 |
|
||||
|
109 |
46.24 |
GBP |
15:09:37 |
XLON |
03435550208TRLO1 |
|
||||
|
79 |
46.25 |
GBP |
15:09:45 |
XLON |
03435552689TRLO1 |
|
||||
|
81 |
46.25 |
GBP |
15:09:45 |
XLON |
03435552693TRLO1 |
|
||||
|
121 |
46.25 |
GBP |
15:09:45 |
XLON |
03435552684TRLO1 |
|
||||
|
170 |
46.23 |
GBP |
15:09:48 |
XLON |
03435553372TRLO1 |
|
||||
|
55 |
46.21 |
GBP |
15:09:52 |
XLON |
03435554896TRLO1 |
|
||||
|
148 |
46.22 |
GBP |
15:09:52 |
XLON |
03435554887TRLO1 |
|
||||
|
172 |
46.21 |
GBP |
15:09:52 |
XLON |
03435554892TRLO1 |
|
||||
|
71 |
46.21 |
GBP |
15:10:22 |
XLON |
03435563688TRLO1 |
|
||||
|
79 |
46.21 |
GBP |
15:10:22 |
XLON |
03435563693TRLO1 |
|
||||
|
135 |
46.20 |
GBP |
15:10:37 |
XLON |
03435566802TRLO1 |
|
||||
|
175 |
46.18 |
GBP |
15:11:00 |
XLON |
03435569926TRLO1 |
|
||||
|
104 |
46.19 |
GBP |
15:11:23 |
XLON |
03435572451TRLO1 |
|
||||
|
74 |
46.18 |
GBP |
15:11:57 |
XLON |
03435578605TRLO1 |
|
||||
|
71 |
46.17 |
GBP |
15:12:18 |
XLON |
03435581995TRLO1 |
|
||||
|
192 |
46.16 |
GBP |
15:12:18 |
XLON |
03435581996TRLO1 |
|
||||
|
153 |
46.11 |
GBP |
15:12:41 |
XLON |
03435585515TRLO1 |
|
||||
|
84 |
46.09 |
GBP |
15:12:53 |
XLON |
03435588383TRLO1 |
|
||||
|
186 |
46.08 |
GBP |
15:12:55 |
XLON |
03435588555TRLO1 |
|
||||
|
315 |
46.09 |
GBP |
15:13:04 |
XLON |
03435589837TRLO1 |
|
||||
|
75 |
46.06 |
GBP |
15:13:16 |
XLON |
03435592270TRLO1 |
|
||||
|
81 |
46.07 |
GBP |
15:13:16 |
XLON |
03435592269TRLO1 |
|
||||
|
26 |
46.06 |
GBP |
15:13:17 |
XLON |
03435592284TRLO1 |
|
||||
|
104 |
46.06 |
GBP |
15:13:17 |
XLON |
03435592289TRLO1 |
|
||||
|
364 |
46.08 |
GBP |
15:13:37 |
XLON |
03435597402TRLO1 |
|
||||
|
367 |
46.08 |
GBP |
15:13:37 |
XLON |
03435597403TRLO1 |
|
||||
|
35 |
46.07 |
GBP |
15:14:05 |
XLON |
03435599876TRLO1 |
|
||||
|
38 |
46.07 |
GBP |
15:14:05 |
XLON |
03435599874TRLO1 |
|
||||
|
79 |
46.07 |
GBP |
15:14:05 |
XLON |
03435599875TRLO1 |
|
||||
|
139 |
46.07 |
GBP |
15:14:05 |
XLON |
03435599873TRLO1 |
|
||||
|
6 |
46.04 |
GBP |
15:14:35 |
XLON |
03435604515TRLO1 |
|
||||
|
158 |
46.04 |
GBP |
15:14:35 |
XLON |
03435604514TRLO1 |
|
||||
|
182 |
46.05 |
GBP |
15:14:35 |
XLON |
03435604513TRLO1 |
|
||||
|
4 |
46.07 |
GBP |
15:14:56 |
XLON |
03435607263TRLO1 |
|
||||
|
10 |
46.07 |
GBP |
15:14:56 |
XLON |
03435607261TRLO1 |
|
||||
|
10 |
46.07 |
GBP |
15:14:56 |
XLON |
03435607262TRLO1 |
|
||||
|
81 |
46.07 |
GBP |
15:14:56 |
XLON |
03435607260TRLO1 |
|
||||
|
67 |
46.07 |
GBP |
15:15:06 |
XLON |
03435608198TRLO1 |
|
||||
|
500 |
46.07 |
GBP |
15:15:06 |
XLON |
03435608197TRLO1 |
|
||||
|
89 |
46.07 |
GBP |
15:15:43 |
XLON |
03435612354TRLO1 |
|
||||
|
73 |
46.07 |
GBP |
15:15:47 |
XLON |
03435613011TRLO1 |
|
||||
|
79 |
46.07 |
GBP |
15:15:47 |
XLON |
03435613020TRLO1 |
|
||||
|
89 |
46.07 |
GBP |
15:15:47 |
XLON |
03435613015TRLO1 |
|
||||
|
182 |
46.05 |
GBP |
15:15:50 |
XLON |
03435613798TRLO1 |
|
||||
|
245 |
46.07 |
GBP |
15:17:12 |
XLON |
03435629940TRLO1 |
|
||||
|
131 |
46.07 |
GBP |
15:17:14 |
XLON |
03435630114TRLO1 |
|
||||
|
100 |
46.07 |
GBP |
15:17:21 |
XLON |
03435631345TRLO1 |
|
||||
|
501 |
46.05 |
GBP |
15:17:43 |
XLON |
03435634340TRLO1 |
|
||||
|
58 |
46.02 |
GBP |
15:18:01 |
XLON |
03435636741TRLO1 |
|
||||
|
79 |
46.02 |
GBP |
15:18:01 |
XLON |
03435636740TRLO1 |
|
||||
|
70 |
46.01 |
GBP |
15:18:06 |
XLON |
03435637202TRLO1 |
|
||||
|
186 |
46.01 |
GBP |
15:18:18 |
XLON |
03435639110TRLO1 |
|
||||
|
148 |
46.11 |
GBP |
15:19:24 |
XLON |
03435646465TRLO1 |
|
||||
|
300 |
46.11 |
GBP |
15:19:24 |
XLON |
03435646462TRLO1 |
|
||||
|
127 |
46.14 |
GBP |
15:20:05 |
XLON |
03435653185TRLO1 |
|
||||
|
79 |
46.17 |
GBP |
15:20:54 |
XLON |
03435661463TRLO1 |
|
||||
|
85 |
46.17 |
GBP |
15:20:54 |
XLON |
03435661450TRLO1 |
|
||||
|
89 |
46.17 |
GBP |
15:20:54 |
XLON |
03435661454TRLO1 |
|
||||
|
92 |
46.17 |
GBP |
15:20:54 |
XLON |
03435661458TRLO1 |
|
||||
|
109 |
46.17 |
GBP |
15:20:54 |
XLON |
03435661467TRLO1 |
|
||||
|
88 |
46.17 |
GBP |
15:21:02 |
XLON |
03435662589TRLO1 |
|
||||
|
89 |
46.17 |
GBP |
15:21:02 |
XLON |
03435662590TRLO1 |
|
||||
|
14 |
46.17 |
GBP |
15:21:07 |
XLON |
03435663357TRLO1 |
|
||||
|
78 |
46.17 |
GBP |
15:21:07 |
XLON |
03435663360TRLO1 |
|
||||
|
79 |
46.17 |
GBP |
15:21:07 |
XLON |
03435663359TRLO1 |
|
||||
|
89 |
46.17 |
GBP |
15:21:07 |
XLON |
03435663358TRLO1 |
|
||||
|
50 |
46.17 |
GBP |
15:21:13 |
XLON |
03435664145TRLO1 |
|
||||
|
79 |
46.17 |
GBP |
15:21:13 |
XLON |
03435664141TRLO1 |
|
||||
|
89 |
46.17 |
GBP |
15:21:13 |
XLON |
03435664142TRLO1 |
|
||||
|
89 |
46.17 |
GBP |
15:21:13 |
XLON |
03435664144TRLO1 |
|
||||
|
137 |
46.17 |
GBP |
15:21:13 |
XLON |
03435664143TRLO1 |
|
||||
|
84 |
46.17 |
GBP |
15:21:31 |
XLON |
03435666211TRLO1 |
|
||||
|
100 |
46.17 |
GBP |
15:21:44 |
XLON |
03435668179TRLO1 |
|
||||
|
180 |
46.17 |
GBP |
15:21:44 |
XLON |
03435668184TRLO1 |
|
||||
|
66 |
46.14 |
GBP |
15:21:54 |
XLON |
03435672206TRLO1 |
|
||||
|
265 |
46.13 |
GBP |
15:22:20 |
XLON |
03435679342TRLO1 |
|
||||
|
283 |
46.13 |
GBP |
15:22:20 |
XLON |
03435679332TRLO1 |
|
||||
|
369 |
46.12 |
GBP |
15:22:29 |
XLON |
03435681055TRLO1 |
|
||||
|
869 |
46.14 |
GBP |
15:23:14 |
XLON |
03435687858TRLO1 |
|
||||
|
116 |
46.10 |
GBP |
15:23:50 |
XLON |
03435693400TRLO1 |
|
||||
|
157 |
46.09 |
GBP |
15:23:52 |
XLON |
03435693505TRLO1 |
|
||||
|
121 |
46.13 |
GBP |
15:24:10 |
XLON |
03435695773TRLO1 |
|
||||
|
279 |
46.13 |
GBP |
15:24:10 |
XLON |
03435695772TRLO1 |
|
||||
|
500 |
46.14 |
GBP |
15:24:32 |
XLON |
03435698780TRLO1 |
|
||||
|
259 |
46.13 |
GBP |
15:24:36 |
XLON |
03435699069TRLO1 |
|
||||
|
3 |
46.13 |
GBP |
15:24:44 |
XLON |
03435699865TRLO1 |
|
||||
|
79 |
46.12 |
GBP |
15:25:05 |
XLON |
03435703789TRLO1 |
|
||||
|
89 |
46.12 |
GBP |
15:25:05 |
XLON |
03435703785TRLO1 |
|
||||
|
100 |
46.12 |
GBP |
15:25:05 |
XLON |
03435703780TRLO1 |
|
||||
|
469 |
46.11 |
GBP |
15:25:12 |
XLON |
03435704736TRLO1 |
|
||||
|
14 |
46.08 |
GBP |
15:25:30 |
XLON |
03435708326TRLO1 |
|
||||
|
56 |
46.08 |
GBP |
15:25:30 |
XLON |
03435708318TRLO1 |
|
||||
|
89 |
46.08 |
GBP |
15:25:30 |
XLON |
03435708313TRLO1 |
|
||||
|
89 |
46.08 |
GBP |
15:25:30 |
XLON |
03435708330TRLO1 |
|
||||
|
150 |
46.08 |
GBP |
15:25:30 |
XLON |
03435708322TRLO1 |
|
||||
|
57 |
46.08 |
GBP |
15:25:39 |
XLON |
03435710440TRLO1 |
|
||||
|
79 |
46.08 |
GBP |
15:25:39 |
XLON |
03435710452TRLO1 |
|
||||
|
89 |
46.08 |
GBP |
15:25:39 |
XLON |
03435710445TRLO1 |
|
||||
|
233 |
46.06 |
GBP |
15:25:41 |
XLON |
03435710916TRLO1 |
|
||||
|
57 |
46.06 |
GBP |
15:25:43 |
XLON |
03435711258TRLO1 |
|
||||
|
79 |
46.06 |
GBP |
15:25:43 |
XLON |
03435711259TRLO1 |
|
||||
|
500 |
46.06 |
GBP |
15:25:43 |
XLON |
03435711255TRLO1 |
|
||||
|
80 |
46.04 |
GBP |
15:26:00 |
XLON |
03435713703TRLO1 |
|
||||
|
80 |
46.04 |
GBP |
15:26:00 |
XLON |
03435713704TRLO1 |
|
||||
|
140 |
46.04 |
GBP |
15:26:02 |
XLON |
03435713968TRLO1 |
|
||||
|
55 |
46.04 |
GBP |
15:26:05 |
XLON |
03435714291TRLO1 |
|
||||
|
182 |
46.03 |
GBP |
15:26:07 |
XLON |
03435714679TRLO1 |
|
||||
|
93 |
46.01 |
GBP |
15:26:26 |
XLON |
03435717100TRLO1 |
|
||||
|
82 |
45.98 |
GBP |
15:26:52 |
XLON |
03435720505TRLO1 |
|
||||
|
58 |
45.97 |
GBP |
15:26:55 |
XLON |
03435720755TRLO1 |
|
||||
|
74 |
45.97 |
GBP |
15:26:55 |
XLON |
03435720756TRLO1 |
|
||||
|
79 |
46.01 |
GBP |
15:27:11 |
XLON |
03435723188TRLO1 |
|
||||
|
89 |
46.01 |
GBP |
15:27:11 |
XLON |
03435723187TRLO1 |
|
||||
|
127 |
46.01 |
GBP |
15:27:11 |
XLON |
03435723189TRLO1 |
|
||||
|
200 |
46.01 |
GBP |
15:27:11 |
XLON |
03435723186TRLO1 |
|
||||
|
16 |
46.00 |
GBP |
15:27:26 |
XLON |
03435724553TRLO1 |
|
||||
|
152 |
45.99 |
GBP |
15:27:29 |
XLON |
03435724909TRLO1 |
|
||||
|
1 |
45.98 |
GBP |
15:27:42 |
XLON |
03435728414TRLO1 |
|
||||
|
410 |
45.98 |
GBP |
15:28:01 |
XLON |
03435731304TRLO1 |
|
||||
|
102 |
45.96 |
GBP |
15:28:12 |
XLON |
03435732491TRLO1 |
|
||||
|
182 |
45.97 |
GBP |
15:28:12 |
XLON |
03435732468TRLO1 |
|
||||
|
87 |
45.96 |
GBP |
15:28:42 |
XLON |
03435736995TRLO1 |
|
||||
|
153 |
45.95 |
GBP |
15:28:42 |
XLON |
03435737005TRLO1 |
|
||||
|
114 |
45.96 |
GBP |
15:29:15 |
XLON |
03435741275TRLO1 |
|
||||
|
217 |
45.95 |
GBP |
15:29:20 |
XLON |
03435742300TRLO1 |
|
||||
|
93 |
45.94 |
GBP |
15:29:31 |
XLON |
03435743092TRLO1 |
|
||||
|
97 |
45.94 |
GBP |
15:29:33 |
XLON |
03435743337TRLO1 |
|
||||
|
141 |
45.93 |
GBP |
15:29:35 |
XLON |
03435743813TRLO1 |
|
||||
|
82 |
45.92 |
GBP |
15:29:42 |
XLON |
03435744508TRLO1 |
|
||||
|
112 |
45.92 |
GBP |
15:29:42 |
XLON |
03435744507TRLO1 |
|
||||
|
94 |
45.91 |
GBP |
15:29:58 |
XLON |
03435745920TRLO1 |
|
||||
|
181 |
45.90 |
GBP |
15:30:16 |
XLON |
03435748099TRLO1 |
|
||||
|
324 |
45.92 |
GBP |
15:30:32 |
XLON |
03435749801TRLO1 |
|
||||
|
311 |
45.93 |
GBP |
15:31:12 |
XLON |
03435758186TRLO1 |
|
||||
|
364 |
45.93 |
GBP |
15:31:12 |
XLON |
03435758181TRLO1 |
|
||||
|
394 |
45.91 |
GBP |
15:31:35 |
XLON |
03435762613TRLO1 |
|
||||
|
108 |
45.91 |
GBP |
15:32:08 |
XLON |
03435767435TRLO1 |
|
||||
|
71 |
45.89 |
GBP |
15:32:17 |
XLON |
03435768215TRLO1 |
|
||||
|
154 |
45.90 |
GBP |
15:32:17 |
XLON |
03435768209TRLO1 |
|
||||
|
469 |
45.89 |
GBP |
15:33:14 |
XLON |
03435775023TRLO1 |
|
||||
|
74 |
45.87 |
GBP |
15:33:29 |
XLON |
03435776539TRLO1 |
|
||||
|
79 |
45.88 |
GBP |
15:33:29 |
XLON |
03435776538TRLO1 |
|
||||
|
81 |
45.91 |
GBP |
15:34:51 |
XLON |
03435788839TRLO1 |
|
||||
|
96 |
45.91 |
GBP |
15:34:51 |
XLON |
03435788834TRLO1 |
|
||||
|
113 |
45.91 |
GBP |
15:34:51 |
XLON |
03435788842TRLO1 |
|
||||
|
290 |
45.91 |
GBP |
15:34:51 |
XLON |
03435788846TRLO1 |
|
||||
|
128 |
45.93 |
GBP |
15:35:32 |
XLON |
03435795045TRLO1 |
|
||||
|
147 |
45.93 |
GBP |
15:35:35 |
XLON |
03435795694TRLO1 |
|
||||
|
79 |
45.93 |
GBP |
15:35:52 |
XLON |
03435798920TRLO1 |
|
||||
|
89 |
45.93 |
GBP |
15:35:52 |
XLON |
03435798919TRLO1 |
|
||||
|
115 |
45.93 |
GBP |
15:35:52 |
XLON |
03435798921TRLO1 |
|
||||
|
135 |
45.93 |
GBP |
15:35:52 |
XLON |
03435798918TRLO1 |
|
||||
|
183 |
45.91 |
GBP |
15:36:12 |
XLON |
03435802879TRLO1 |
|
||||
|
409 |
45.91 |
GBP |
15:36:12 |
XLON |
03435802880TRLO1 |
|
||||
|
67 |
45.89 |
GBP |
15:36:18 |
XLON |
03435804558TRLO1 |
|
||||
|
198 |
45.89 |
GBP |
15:36:18 |
XLON |
03435804554TRLO1 |
|
||||
|
270 |
45.89 |
GBP |
15:36:18 |
XLON |
03435804550TRLO1 |
|
||||
|
35 |
45.91 |
GBP |
15:36:49 |
XLON |
03435808335TRLO1 |
|
||||
|
500 |
45.91 |
GBP |
15:36:49 |
XLON |
03435808334TRLO1 |
|
||||
|
65 |
45.90 |
GBP |
15:37:33 |
XLON |
03435813677TRLO1 |
|
||||
|
5 |
45.90 |
GBP |
15:37:43 |
XLON |
03435814999TRLO1 |
|
||||
|
141 |
45.89 |
GBP |
15:37:47 |
XLON |
03435816280TRLO1 |
|
||||
|
431 |
45.89 |
GBP |
15:37:48 |
XLON |
03435816677TRLO1 |
|
||||
|
103 |
45.88 |
GBP |
15:37:51 |
XLON |
03435817641TRLO1 |
|
||||
|
204 |
45.87 |
GBP |
15:37:51 |
XLON |
03435817642TRLO1 |
|
||||
|
78 |
45.85 |
GBP |
15:38:12 |
XLON |
03435821224TRLO1 |
|
||||
|
112 |
45.86 |
GBP |
15:38:37 |
XLON |
03435824402TRLO1 |
|
||||
|
139 |
45.86 |
GBP |
15:38:37 |
XLON |
03435824401TRLO1 |
|
||||
|
400 |
45.87 |
GBP |
15:40:12 |
XLON |
03435836493TRLO1 |
|
||||
|
525 |
45.87 |
GBP |
15:40:12 |
XLON |
03435836494TRLO1 |
|
||||
|
153 |
45.82 |
GBP |
15:40:37 |
XLON |
03435840581TRLO1 |
|
||||
|
640 |
45.82 |
GBP |
15:40:37 |
XLON |
03435840582TRLO1 |
|
||||
|
665 |
45.83 |
GBP |
15:41:47 |
XLON |
03435855105TRLO1 |
|
||||
|
99 |
45.83 |
GBP |
15:41:55 |
XLON |
03435856804TRLO1 |
|
||||
|
111 |
45.83 |
GBP |
15:41:55 |
XLON |
03435856803TRLO1 |
|
||||
|
255 |
45.83 |
GBP |
15:41:55 |
XLON |
03435856805TRLO1 |
|
||||
|
14 |
45.80 |
GBP |
15:41:59 |
XLON |
03435857408TRLO1 |
|
||||
|
73 |
45.80 |
GBP |
15:41:59 |
XLON |
03435857410TRLO1 |
|
||||
|
103 |
45.80 |
GBP |
15:41:59 |
XLON |
03435857409TRLO1 |
|
||||
|
109 |
45.81 |
GBP |
15:41:59 |
XLON |
03435857407TRLO1 |
|
||||
|
99 |
45.79 |
GBP |
15:43:03 |
XLON |
03435867261TRLO1 |
|
||||
|
111 |
45.79 |
GBP |
15:43:03 |
XLON |
03435867260TRLO1 |
|
||||
|
456 |
45.78 |
GBP |
15:43:03 |
XLON |
03435867259TRLO1 |
|
||||
|
500 |
45.79 |
GBP |
15:43:03 |
XLON |
03435867262TRLO1 |
|
||||
|
1141 |
45.77 |
GBP |
15:43:44 |
XLON |
03435873080TRLO1 |
|
||||
|
14 |
45.81 |
GBP |
15:44:53 |
XLON |
03435885344TRLO1 |
|
||||
|
30 |
45.79 |
GBP |
15:44:58 |
XLON |
03435886000TRLO1 |
|
||||
|
99 |
45.79 |
GBP |
15:44:58 |
XLON |
03435886009TRLO1 |
|
||||
|
111 |
45.79 |
GBP |
15:44:58 |
XLON |
03435886005TRLO1 |
|
||||
|
294 |
45.79 |
GBP |
15:44:58 |
XLON |
03435886013TRLO1 |
|
||||
|
439 |
45.79 |
GBP |
15:44:58 |
XLON |
03435885996TRLO1 |
|
||||
|
182 |
45.81 |
GBP |
15:45:14 |
XLON |
03435888747TRLO1 |
|
||||
|
283 |
45.81 |
GBP |
15:45:25 |
XLON |
03435891445TRLO1 |
|
||||
|
326 |
45.81 |
GBP |
15:45:25 |
XLON |
03435891444TRLO1 |
|
||||
|
500 |
45.81 |
GBP |
15:45:32 |
XLON |
03435892730TRLO1 |
|
||||
|
53 |
45.81 |
GBP |
15:45:48 |
XLON |
03435895621TRLO1 |
|
||||
|
99 |
45.81 |
GBP |
15:45:48 |
XLON |
03435895620TRLO1 |
|
||||
|
111 |
45.81 |
GBP |
15:45:48 |
XLON |
03435895619TRLO1 |
|
||||
|
289 |
45.81 |
GBP |
15:45:48 |
XLON |
03435895622TRLO1 |
|
||||
|
100 |
45.81 |
GBP |
15:46:03 |
XLON |
03435898197TRLO1 |
|
||||
|
99 |
45.81 |
GBP |
15:46:06 |
XLON |
03435898779TRLO1 |
|
||||
|
111 |
45.81 |
GBP |
15:46:06 |
XLON |
03435898775TRLO1 |
|
||||
|
345 |
45.81 |
GBP |
15:46:06 |
XLON |
03435898783TRLO1 |
|
||||
|
225 |
45.79 |
GBP |
15:46:09 |
XLON |
03435899539TRLO1 |
|
||||
|
244 |
45.79 |
GBP |
15:46:09 |
XLON |
03435899533TRLO1 |
|
||||
|
133 |
45.77 |
GBP |
15:46:10 |
XLON |
03435899962TRLO1 |
|
||||
|
267 |
45.77 |
GBP |
15:46:11 |
XLON |
03435899981TRLO1 |
|
||||
|
272 |
45.78 |
GBP |
15:46:28 |
XLON |
03435903026TRLO1 |
|
||||
|
98 |
45.78 |
GBP |
15:46:42 |
XLON |
03435904998TRLO1 |
|
||||
|
113 |
45.76 |
GBP |
15:46:44 |
XLON |
03435905152TRLO1 |
|
||||
|
240 |
45.77 |
GBP |
15:46:44 |
XLON |
03435905151TRLO1 |
|
||||
|
233 |
45.76 |
GBP |
15:46:45 |
XLON |
03435905383TRLO1 |
|
||||
|
154 |
45.75 |
GBP |
15:47:01 |
XLON |
03435908496TRLO1 |
|
||||
|
160 |
45.75 |
GBP |
15:47:01 |
XLON |
03435908497TRLO1 |
|
||||
|
903 |
45.78 |
GBP |
15:48:02 |
XLON |
03435918613TRLO1 |
|
||||
|
18 |
45.78 |
GBP |
15:49:11 |
XLON |
03435932688TRLO1 |
|
||||
|
19 |
45.78 |
GBP |
15:49:11 |
XLON |
03435932707TRLO1 |
|
||||
|
40 |
45.78 |
GBP |
15:49:11 |
XLON |
03435932711TRLO1 |
|
||||
|
79 |
45.78 |
GBP |
15:49:11 |
XLON |
03435932701TRLO1 |
|
||||
|
82 |
45.78 |
GBP |
15:49:11 |
XLON |
03435932705TRLO1 |
|
||||
|
111 |
45.78 |
GBP |
15:49:11 |
XLON |
03435932709TRLO1 |
|
||||
|
113 |
45.78 |
GBP |
15:49:11 |
XLON |
03435932697TRLO1 |
|
||||
|
125 |
45.78 |
GBP |
15:49:11 |
XLON |
03435932710TRLO1 |
|
||||
|
144 |
45.78 |
GBP |
15:49:11 |
XLON |
03435932708TRLO1 |
|
||||
|
201 |
45.78 |
GBP |
15:49:11 |
XLON |
03435932693TRLO1 |
|
||||
|
319 |
45.78 |
GBP |
15:49:11 |
XLON |
03435932712TRLO1 |
|
||||
|
14 |
45.77 |
GBP |
15:49:17 |
XLON |
03435933549TRLO1 |
|
||||
|
108 |
45.77 |
GBP |
15:49:17 |
XLON |
03435933550TRLO1 |
|
||||
|
200 |
45.77 |
GBP |
15:49:17 |
XLON |
03435933548TRLO1 |
|
||||
|
469 |
45.76 |
GBP |
15:49:19 |
XLON |
03435933897TRLO1 |
|
||||
|
52 |
45.74 |
GBP |
15:49:22 |
XLON |
03435934193TRLO1 |
|
||||
|
79 |
45.73 |
GBP |
15:49:24 |
XLON |
03435934577TRLO1 |
|
||||
|
21 |
45.73 |
GBP |
15:49:48 |
XLON |
03435940076TRLO1 |
|
||||
|
34 |
45.73 |
GBP |
15:49:48 |
XLON |
03435940072TRLO1 |
|
||||
|
77 |
45.73 |
GBP |
15:49:48 |
XLON |
03435940032TRLO1 |
|
||||
|
111 |
45.73 |
GBP |
15:49:48 |
XLON |
03435940082TRLO1 |
|
||||
|
125 |
45.73 |
GBP |
15:49:48 |
XLON |
03435940087TRLO1 |
|
||||
|
175 |
45.73 |
GBP |
15:49:48 |
XLON |
03435940068TRLO1 |
|
||||
|
111 |
45.72 |
GBP |
15:49:59 |
XLON |
03435942909TRLO1 |
|
||||
|
125 |
45.72 |
GBP |
15:49:59 |
XLON |
03435942900TRLO1 |
|
||||
|
186 |
45.72 |
GBP |
15:49:59 |
XLON |
03435942912TRLO1 |
|
||||
|
191 |
45.71 |
GBP |
15:49:59 |
XLON |
03435942913TRLO1 |
|
||||
|
223 |
45.72 |
GBP |
15:49:59 |
XLON |
03435942873TRLO1 |
|
||||
|
147 |
45.70 |
GBP |
15:50:10 |
XLON |
03435945196TRLO1 |
|
||||
|
211 |
45.69 |
GBP |
15:50:10 |
XLON |
03435945199TRLO1 |
|
||||
|
125 |
45.71 |
GBP |
15:50:53 |
XLON |
03435951332TRLO1 |
|
||||
|
139 |
45.71 |
GBP |
15:50:53 |
XLON |
03435951331TRLO1 |
|
||||
|
200 |
45.71 |
GBP |
15:50:53 |
XLON |
03435951330TRLO1 |
|
||||
|
385 |
45.71 |
GBP |
15:50:53 |
XLON |
03435951333TRLO1 |
|
||||
|
125 |
45.70 |
GBP |
15:50:58 |
XLON |
03435951939TRLO1 |
|
||||
|
139 |
45.70 |
GBP |
15:50:58 |
XLON |
03435951938TRLO1 |
|
||||
|
178 |
45.70 |
GBP |
15:50:58 |
XLON |
03435951940TRLO1 |
|
||||
|
469 |
45.70 |
GBP |
15:50:58 |
XLON |
03435951937TRLO1 |
|
||||
|
244 |
45.69 |
GBP |
15:51:01 |
XLON |
03435952398TRLO1 |
|
||||
|
77 |
45.68 |
GBP |
15:51:09 |
XLON |
03435953814TRLO1 |
|
||||
|
249 |
45.68 |
GBP |
15:51:09 |
XLON |
03435953813TRLO1 |
|
||||
|
53 |
45.68 |
GBP |
15:51:16 |
XLON |
03435954824TRLO1 |
|
||||
|
125 |
45.68 |
GBP |
15:51:16 |
XLON |
03435954825TRLO1 |
|
||||
|
139 |
45.68 |
GBP |
15:51:16 |
XLON |
03435954826TRLO1 |
|
||||
|
89 |
45.68 |
GBP |
15:51:42 |
XLON |
03435959676TRLO1 |
|
||||
|
125 |
45.68 |
GBP |
15:52:05 |
XLON |
03435963458TRLO1 |
|
||||
|
170 |
45.68 |
GBP |
15:52:05 |
XLON |
03435963454TRLO1 |
|
||||
|
357 |
45.68 |
GBP |
15:52:05 |
XLON |
03435963463TRLO1 |
|
||||
|
125 |
45.68 |
GBP |
15:52:08 |
XLON |
03435964100TRLO1 |
|
||||
|
173 |
45.68 |
GBP |
15:52:08 |
XLON |
03435964101TRLO1 |
|
||||
|
260 |
45.67 |
GBP |
15:52:08 |
XLON |
03435964099TRLO1 |
|
||||
|
73 |
45.71 |
GBP |
15:52:44 |
XLON |
03435969643TRLO1 |
|
||||
|
97 |
45.70 |
GBP |
15:52:44 |
XLON |
03435969644TRLO1 |
|
||||
|
125 |
45.69 |
GBP |
15:53:00 |
XLON |
03435972137TRLO1 |
|
||||
|
239 |
45.69 |
GBP |
15:53:00 |
XLON |
03435972136TRLO1 |
|
||||
|
96 |
45.71 |
GBP |
15:53:23 |
XLON |
03435976628TRLO1 |
|
||||
|
139 |
45.71 |
GBP |
15:53:23 |
XLON |
03435976624TRLO1 |
|
||||
|
183 |
45.71 |
GBP |
15:53:23 |
XLON |
03435976620TRLO1 |
|
||||
|
500 |
45.71 |
GBP |
15:53:23 |
XLON |
03435976615TRLO1 |
|
||||
|
40 |
45.71 |
GBP |
15:53:29 |
XLON |
03435977795TRLO1 |
|
||||
|
64 |
45.71 |
GBP |
15:53:29 |
XLON |
03435977797TRLO1 |
|
||||
|
139 |
45.71 |
GBP |
15:53:29 |
XLON |
03435977796TRLO1 |
|
||||
|
24 |
45.71 |
GBP |
15:53:36 |
XLON |
03435980058TRLO1 |
|
||||
|
36 |
45.70 |
GBP |
15:53:36 |
XLON |
03435980043TRLO1 |
|
||||
|
100 |
45.71 |
GBP |
15:53:36 |
XLON |
03435980053TRLO1 |
|
||||
|
125 |
45.71 |
GBP |
15:53:36 |
XLON |
03435980047TRLO1 |
|
||||
|
88 |
45.70 |
GBP |
15:53:39 |
XLON |
03435981254TRLO1 |
|
||||
|
156 |
45.69 |
GBP |
15:53:43 |
XLON |
03435982767TRLO1 |
|
||||
|
91 |
45.70 |
GBP |
15:54:22 |
XLON |
03435998001TRLO1 |
|
||||
|
1767 |
45.70 |
GBP |
15:54:45 |
XLON |
03436005446TRLO1 |
|
||||
|
70 |
45.69 |
GBP |
15:54:58 |
XLON |
03436008350TRLO1 |
|
||||
|
79 |
45.67 |
GBP |
15:55:05 |
XLON |
03436009558TRLO1 |
|
||||
|
90 |
45.67 |
GBP |
15:55:05 |
XLON |
03436009559TRLO1 |
|
||||
|
133 |
45.68 |
GBP |
15:55:05 |
XLON |
03436009557TRLO1 |
|
||||
|
125 |
45.71 |
GBP |
15:55:50 |
XLON |
03436020855TRLO1 |
|
||||
|
139 |
45.71 |
GBP |
15:55:50 |
XLON |
03436020854TRLO1 |
|
||||
|
17 |
45.71 |
GBP |
15:55:59 |
XLON |
03436023613TRLO1 |
|
||||
|
107 |
45.71 |
GBP |
15:55:59 |
XLON |
03436023612TRLO1 |
|
||||
|
33 |
45.71 |
GBP |
15:56:02 |
XLON |
03436024647TRLO1 |
|
||||
|
92 |
45.71 |
GBP |
15:56:02 |
XLON |
03436024646TRLO1 |
|
||||
|
91 |
45.69 |
GBP |
15:56:19 |
XLON |
03436029025TRLO1 |
|
||||
|
132 |
45.68 |
GBP |
15:56:19 |
XLON |
03436029026TRLO1 |
|
||||
|
725 |
45.68 |
GBP |
15:56:19 |
XLON |
03436029024TRLO1 |
|
||||
|
973 |
45.69 |
GBP |
15:56:47 |
XLON |
03436034532TRLO1 |
|
||||
|
90 |
45.70 |
GBP |
15:56:49 |
XLON |
03436035221TRLO1 |
|
||||
|
139 |
45.70 |
GBP |
15:56:49 |
XLON |
03436035216TRLO1 |
|
||||
|
911 |
45.69 |
GBP |
15:57:04 |
XLON |
03436039168TRLO1 |
|
||||
|
125 |
45.69 |
GBP |
15:57:23 |
XLON |
03436043690TRLO1 |
|
||||
|
21 |
45.68 |
GBP |
15:58:30 |
XLON |
03436059503TRLO1 |
|
||||
|
34 |
45.68 |
GBP |
15:58:30 |
XLON |
03436059502TRLO1 |
|
||||
|
125 |
45.69 |
GBP |
15:58:30 |
XLON |
03436059500TRLO1 |
|
||||
|
163 |
45.69 |
GBP |
15:58:30 |
XLON |
03436059499TRLO1 |
|
||||
|
189 |
45.68 |
GBP |
15:58:30 |
XLON |
03436059501TRLO1 |
|
||||
|
125 |
45.69 |
GBP |
15:58:41 |
XLON |
03436062516TRLO1 |
|
||||
|
438 |
45.69 |
GBP |
15:58:41 |
XLON |
03436062521TRLO1 |
|
||||
|
130 |
45.69 |
GBP |
15:58:45 |
XLON |
03436063640TRLO1 |
|
||||
|
168 |
45.70 |
GBP |
15:58:47 |
XLON |
03436064321TRLO1 |
|
||||
|
156 |
45.70 |
GBP |
15:58:49 |
XLON |
03436064344TRLO1 |
|
||||
|
37 |
45.70 |
GBP |
15:58:52 |
XLON |
03436064950TRLO1 |
|
||||
|
109 |
45.70 |
GBP |
15:58:52 |
XLON |
03436064951TRLO1 |
|
||||
|
132 |
45.70 |
GBP |
15:58:57 |
XLON |
03436065850TRLO1 |
|
||||
|
125 |
45.70 |
GBP |
15:59:05 |
XLON |
03436067944TRLO1 |
|
||||
|
292 |
45.70 |
GBP |
15:59:05 |
XLON |
03436067943TRLO1 |
|
||||
|
260 |
45.68 |
GBP |
15:59:06 |
XLON |
03436068398TRLO1 |
|
||||
|
40 |
45.69 |
GBP |
15:59:30 |
XLON |
03436074995TRLO1 |
|
||||
|
58 |
45.69 |
GBP |
15:59:30 |
XLON |
03436074973TRLO1 |
|
||||
|
125 |
45.69 |
GBP |
15:59:30 |
XLON |
03436074988TRLO1 |
|
||||
|
139 |
45.69 |
GBP |
15:59:30 |
XLON |
03436074980TRLO1 |
|
||||
|
282 |
45.68 |
GBP |
15:59:30 |
XLON |
03436075000TRLO1 |
|
||||
|
125 |
45.68 |
GBP |
15:59:36 |
XLON |
03436076136TRLO1 |
|
||||
|
62 |
45.69 |
GBP |
15:59:37 |
XLON |
03436076550TRLO1 |
|
||||
|
125 |
45.69 |
GBP |
15:59:37 |
XLON |
03436076542TRLO1 |
|
||||
|
139 |
45.69 |
GBP |
15:59:37 |
XLON |
03436076538TRLO1 |
|
||||
|
139 |
45.69 |
GBP |
15:59:37 |
XLON |
03436076546TRLO1 |
|
||||
|
269 |
45.69 |
GBP |
15:59:37 |
XLON |
03436076530TRLO1 |
|
||||
|
164 |
45.69 |
GBP |
15:59:40 |
XLON |
03436077085TRLO1 |
|
||||
|
6 |
45.68 |
GBP |
15:59:45 |
XLON |
03436077754TRLO1 |
|
||||
|
43 |
45.68 |
GBP |
15:59:45 |
XLON |
03436077749TRLO1 |
|
||||
|
163 |
45.68 |
GBP |
15:59:45 |
XLON |
03436077745TRLO1 |
|
||||
|
125 |
45.69 |
GBP |
16:00:03 |
XLON |
03436082979TRLO1 |
|
||||
|
139 |
45.69 |
GBP |
16:00:03 |
XLON |
03436082977TRLO1 |
|
||||
|
141 |
45.69 |
GBP |
16:00:04 |
XLON |
03436083303TRLO1 |
|
||||
|
72 |
45.69 |
GBP |
16:00:06 |
XLON |
03436083578TRLO1 |
|
||||
|
125 |
45.69 |
GBP |
16:00:06 |
XLON |
03436083582TRLO1 |
|
||||
|
162 |
45.69 |
GBP |
16:00:06 |
XLON |
03436083596TRLO1 |
|
||||
|
224 |
45.69 |
GBP |
16:00:06 |
XLON |
03436083580TRLO1 |
|
||||
|
260 |
45.68 |
GBP |
16:00:10 |
XLON |
03436083757TRLO1 |
|
||||
|
67 |
45.70 |
GBP |
16:00:32 |
XLON |
03436084494TRLO1 |
|
||||
|
78 |
45.70 |
GBP |
16:00:32 |
XLON |
03436084488TRLO1 |
|
||||
|
79 |
45.70 |
GBP |
16:00:32 |
XLON |
03436084493TRLO1 |
|
||||
|
89 |
45.70 |
GBP |
16:00:32 |
XLON |
03436084490TRLO1 |
|
||||
|
103 |
45.70 |
GBP |
16:00:32 |
XLON |
03436084486TRLO1 |
|
||||
|
125 |
45.70 |
GBP |
16:00:32 |
XLON |
03436084492TRLO1 |
|
||||
|
139 |
45.70 |
GBP |
16:00:32 |
XLON |
03436084491TRLO1 |
|
||||
|
148 |
45.70 |
GBP |
16:00:32 |
XLON |
03436084487TRLO1 |
|
||||
|
228 |
45.70 |
GBP |
16:00:32 |
XLON |
03436084489TRLO1 |
|
||||
|
180 |
45.70 |
GBP |
16:00:35 |
XLON |
03436084606TRLO1 |
|
||||
|
63 |
45.70 |
GBP |
16:00:37 |
XLON |
03436084657TRLO1 |
|
||||
|
95 |
45.70 |
GBP |
16:00:37 |
XLON |
03436084658TRLO1 |
|
||||
|
30 |
45.70 |
GBP |
16:00:41 |
XLON |
03436084722TRLO1 |
|
||||
|
126 |
45.70 |
GBP |
16:00:41 |
XLON |
03436084723TRLO1 |
|
||||
|
22 |
45.70 |
GBP |
16:00:47 |
XLON |
03436084847TRLO1 |
|
||||
|
25 |
45.70 |
GBP |
16:00:47 |
XLON |
03436084848TRLO1 |
|
||||
|
81 |
45.70 |
GBP |
16:00:47 |
XLON |
03436084845TRLO1 |
|
||||
|
127 |
45.70 |
GBP |
16:00:47 |
XLON |
03436084846TRLO1 |
|
||||
|
266 |
45.70 |
GBP |
16:00:51 |
XLON |
03436084911TRLO1 |
|
||||
|
117 |
45.69 |
GBP |
16:00:56 |
XLON |
03436085151TRLO1 |
|
||||
|
378 |
45.70 |
GBP |
16:01:29 |
XLON |
03436085839TRLO1 |
|
||||
|
468 |
45.70 |
GBP |
16:01:29 |
XLON |
03436085836TRLO1 |
|
||||
|
500 |
45.70 |
GBP |
16:01:29 |
XLON |
03436085837TRLO1 |
|
||||
|
500 |
45.70 |
GBP |
16:01:29 |
XLON |
03436085838TRLO1 |
|
||||
|
18 |
45.73 |
GBP |
16:02:14 |
XLON |
03436086592TRLO1 |
|
||||
|
35 |
45.73 |
GBP |
16:02:14 |
XLON |
03436086591TRLO1 |
|
||||
|
116 |
45.73 |
GBP |
16:02:14 |
XLON |
03436086594TRLO1 |
|
||||
|
125 |
45.73 |
GBP |
16:02:14 |
XLON |
03436086593TRLO1 |
|
||||
|
502 |
45.77 |
GBP |
16:03:26 |
XLON |
03436087721TRLO1 |
|
||||
|
500 |
45.82 |
GBP |
16:04:06 |
XLON |
03436088648TRLO1 |
|
||||
|
82 |
45.82 |
GBP |
16:04:07 |
XLON |
03436088692TRLO1 |
|
||||
|
125 |
45.82 |
GBP |
16:04:09 |
XLON |
03436088737TRLO1 |
|
||||
|
131 |
45.82 |
GBP |
16:04:09 |
XLON |
03436088736TRLO1 |
|
||||
|
139 |
45.82 |
GBP |
16:04:09 |
XLON |
03436088738TRLO1 |
|
||||
|
1034 |
45.81 |
GBP |
16:04:25 |
XLON |
03436089062TRLO1 |
|
||||
|
81 |
45.81 |
GBP |
16:04:51 |
XLON |
03436089579TRLO1 |
|
||||
|
9 |
45.82 |
GBP |
16:05:00 |
XLON |
03436089751TRLO1 |
|
||||
|
68 |
45.82 |
GBP |
16:05:00 |
XLON |
03436089750TRLO1 |
|
||||
|
125 |
45.83 |
GBP |
16:05:07 |
XLON |
03436089936TRLO1 |
|
||||
|
139 |
45.83 |
GBP |
16:05:07 |
XLON |
03436089935TRLO1 |
|
||||
|
40 |
45.83 |
GBP |
16:05:09 |
XLON |
03436089980TRLO1 |
|
||||
|
57 |
45.83 |
GBP |
16:05:09 |
XLON |
03436089977TRLO1 |
|
||||
|
125 |
45.83 |
GBP |
16:05:09 |
XLON |
03436089979TRLO1 |
|
||||
|
139 |
45.83 |
GBP |
16:05:09 |
XLON |
03436089978TRLO1 |
|
||||
|
19 |
45.83 |
GBP |
16:05:11 |
XLON |
03436089998TRLO1 |
|
||||
|
87 |
45.83 |
GBP |
16:05:11 |
XLON |
03436089997TRLO1 |
|
||||
|
125 |
45.83 |
GBP |
16:05:11 |
XLON |
03436089996TRLO1 |
|
||||
|
38 |
45.83 |
GBP |
16:05:16 |
XLON |
03436090071TRLO1 |
|
||||
|
100 |
45.83 |
GBP |
16:05:16 |
XLON |
03436090069TRLO1 |
|
||||
|
125 |
45.83 |
GBP |
16:05:16 |
XLON |
03436090070TRLO1 |
|
||||
|
977 |
45.82 |
GBP |
16:05:29 |
XLON |
03436092290TRLO1 |
|
||||
|
111 |
45.81 |
GBP |
16:05:36 |
XLON |
03436094817TRLO1 |
|
||||
|
171 |
45.80 |
GBP |
16:05:36 |
XLON |
03436094821TRLO1 |
|
||||
|
52 |
45.80 |
GBP |
16:06:00 |
XLON |
03436101067TRLO1 |
|
||||
|
788 |
45.80 |
GBP |
16:06:00 |
XLON |
03436101065TRLO1 |
|
||||
|
100 |
45.87 |
GBP |
16:06:36 |
XLON |
03436101912TRLO1 |
|
||||
|
125 |
45.87 |
GBP |
16:06:36 |
XLON |
03436101911TRLO1 |
|
||||
|
125 |
45.87 |
GBP |
16:06:36 |
XLON |
03436101913TRLO1 |
|
||||
|
231 |
45.87 |
GBP |
16:06:36 |
XLON |
03436101910TRLO1 |
|
||||
|
105 |
45.87 |
GBP |
16:06:38 |
XLON |
03436101932TRLO1 |
|
||||
|
125 |
45.87 |
GBP |
16:06:38 |
XLON |
03436101931TRLO1 |
|
||||
|
55 |
45.87 |
GBP |
16:06:42 |
XLON |
03436102036TRLO1 |
|
||||
|
90 |
45.87 |
GBP |
16:06:42 |
XLON |
03436102038TRLO1 |
|
||||
|
125 |
45.87 |
GBP |
16:06:42 |
XLON |
03436102037TRLO1 |
|
||||
|
106 |
45.85 |
GBP |
16:06:47 |
XLON |
03436102109TRLO1 |
|
||||
|
81 |
45.86 |
GBP |
16:07:04 |
XLON |
03436102439TRLO1 |
|
||||
|
154 |
45.84 |
GBP |
16:07:11 |
XLON |
03436102609TRLO1 |
|
||||
|
59 |
45.86 |
GBP |
16:07:22 |
XLON |
03436102766TRLO1 |
|
||||
|
66 |
45.86 |
GBP |
16:07:22 |
XLON |
03436102765TRLO1 |
|
||||
|
100 |
45.86 |
GBP |
16:07:22 |
XLON |
03436102767TRLO1 |
|
||||
|
95 |
45.85 |
GBP |
16:07:41 |
XLON |
03436103151TRLO1 |
|
||||
|
300 |
45.85 |
GBP |
16:07:41 |
XLON |
03436103150TRLO1 |
|
||||
|
4 |
45.84 |
GBP |
16:07:48 |
XLON |
03436103303TRLO1 |
|
||||
|
434 |
45.84 |
GBP |
16:07:48 |
XLON |
03436103301TRLO1 |
|
||||
|
749 |
45.84 |
GBP |
16:07:48 |
XLON |
03436103302TRLO1 |
|
||||
|
328 |
45.85 |
GBP |
16:08:38 |
XLON |
03436104757TRLO1 |
|
||||
|
415 |
45.85 |
GBP |
16:08:38 |
XLON |
03436104750TRLO1 |
|
||||
|
100 |
45.84 |
GBP |
16:08:41 |
XLON |
03436104821TRLO1 |
|
||||
|
75 |
45.87 |
GBP |
16:08:53 |
XLON |
03436105013TRLO1 |
|
||||
|
125 |
45.87 |
GBP |
16:08:53 |
XLON |
03436105014TRLO1 |
|
||||
|
317 |
45.87 |
GBP |
16:08:53 |
XLON |
03436105012TRLO1 |
|
||||
|
627 |
45.86 |
GBP |
16:08:53 |
XLON |
03436105011TRLO1 |
|
||||
|
260 |
45.86 |
GBP |
16:08:54 |
XLON |
03436105029TRLO1 |
|
||||
|
40 |
45.86 |
GBP |
16:09:02 |
XLON |
03436105231TRLO1 |
|
||||
|
53 |
45.86 |
GBP |
16:09:02 |
XLON |
03436105232TRLO1 |
|
||||
|
75 |
45.86 |
GBP |
16:09:02 |
XLON |
03436105230TRLO1 |
|
||||
|
125 |
45.86 |
GBP |
16:09:02 |
XLON |
03436105229TRLO1 |
|
||||
|
139 |
45.86 |
GBP |
16:09:02 |
XLON |
03436105228TRLO1 |
|
||||
|
75 |
45.87 |
GBP |
16:09:06 |
XLON |
03436105327TRLO1 |
|
||||
|
97 |
45.87 |
GBP |
16:09:06 |
XLON |
03436105329TRLO1 |
|
||||
|
100 |
45.87 |
GBP |
16:09:06 |
XLON |
03436105328TRLO1 |
|
||||
|
118 |
45.87 |
GBP |
16:09:06 |
XLON |
03436105326TRLO1 |
|
||||
|
70 |
45.92 |
GBP |
16:09:47 |
XLON |
03436106025TRLO1 |
|
||||
|
89 |
45.92 |
GBP |
16:09:47 |
XLON |
03436106028TRLO1 |
|
||||
|
100 |
45.92 |
GBP |
16:09:47 |
XLON |
03436106026TRLO1 |
|
||||
|
125 |
45.92 |
GBP |
16:09:47 |
XLON |
03436106027TRLO1 |
|
||||
|
500 |
45.92 |
GBP |
16:09:47 |
XLON |
03436106023TRLO1 |
|
||||
|
500 |
45.92 |
GBP |
16:09:47 |
XLON |
03436106024TRLO1 |
|
||||
|
43 |
45.92 |
GBP |
16:09:53 |
XLON |
03436106115TRLO1 |
|
||||
|
75 |
45.92 |
GBP |
16:09:53 |
XLON |
03436106114TRLO1 |
|
||||
|
232 |
45.90 |
GBP |
16:09:57 |
XLON |
03436106172TRLO1 |
|
||||
|
133 |
45.89 |
GBP |
16:10:04 |
XLON |
03436106388TRLO1 |
|
||||
|
40 |
45.89 |
GBP |
16:10:12 |
XLON |
03436106546TRLO1 |
|
||||
|
81 |
45.89 |
GBP |
16:10:12 |
XLON |
03436106547TRLO1 |
|
||||
|
137 |
45.89 |
GBP |
16:10:12 |
XLON |
03436106545TRLO1 |
|
||||
|
53 |
45.89 |
GBP |
16:10:18 |
XLON |
03436106645TRLO1 |
|
||||
|
59 |
45.89 |
GBP |
16:10:18 |
XLON |
03436106646TRLO1 |
|
||||
|
75 |
45.89 |
GBP |
16:10:18 |
XLON |
03436106642TRLO1 |
|
||||
|
79 |
45.89 |
GBP |
16:10:18 |
XLON |
03436106643TRLO1 |
|
||||
|
100 |
45.89 |
GBP |
16:10:18 |
XLON |
03436106647TRLO1 |
|
||||
|
108 |
45.89 |
GBP |
16:10:18 |
XLON |
03436106644TRLO1 |
|
||||
|
53 |
45.89 |
GBP |
16:10:20 |
XLON |
03436106698TRLO1 |
|
||||
|
114 |
45.89 |
GBP |
16:10:20 |
XLON |
03436106697TRLO1 |
|
||||
|
54 |
45.88 |
GBP |
16:10:21 |
XLON |
03436106708TRLO1 |
|
||||
|
42 |
45.87 |
GBP |
16:10:36 |
XLON |
03436106978TRLO1 |
|
||||
|
43 |
45.87 |
GBP |
16:10:36 |
XLON |
03436106979TRLO1 |
|
||||
|
49 |
45.87 |
GBP |
16:10:36 |
XLON |
03436106977TRLO1 |
|
||||
|
49 |
45.87 |
GBP |
16:10:36 |
XLON |
03436106980TRLO1 |
|
||||
|
84 |
45.87 |
GBP |
16:10:36 |
XLON |
03436106981TRLO1 |
|
||||
|
326 |
45.87 |
GBP |
16:10:36 |
XLON |
03436106973TRLO1 |
|
||||
|
372 |
45.87 |
GBP |
16:10:36 |
XLON |
03436106976TRLO1 |
|
||||
|
75 |
45.87 |
GBP |
16:10:51 |
XLON |
03436107397TRLO1 |
|
||||
|
175 |
45.85 |
GBP |
16:11:06 |
XLON |
03436107717TRLO1 |
|
||||
|
89 |
45.88 |
GBP |
16:11:22 |
XLON |
03436108120TRLO1 |
|
||||
|
75 |
45.88 |
GBP |
16:11:26 |
XLON |
03436108231TRLO1 |
|
||||
|
89 |
45.88 |
GBP |
16:11:26 |
XLON |
03436108233TRLO1 |
|
||||
|
125 |
45.88 |
GBP |
16:11:26 |
XLON |
03436108232TRLO1 |
|
||||
|
89 |
45.88 |
GBP |
16:11:31 |
XLON |
03436108329TRLO1 |
|
||||
|
117 |
45.88 |
GBP |
16:11:31 |
XLON |
03436108328TRLO1 |
|
||||
|
125 |
45.88 |
GBP |
16:11:31 |
XLON |
03436108330TRLO1 |
|
||||
|
125 |
45.88 |
GBP |
16:11:35 |
XLON |
03436108405TRLO1 |
|
||||
|
139 |
45.88 |
GBP |
16:11:35 |
XLON |
03436108404TRLO1 |
|
||||
|
89 |
45.88 |
GBP |
16:11:38 |
XLON |
03436108457TRLO1 |
|
||||
|
143 |
45.88 |
GBP |
16:11:40 |
XLON |
03436108483TRLO1 |
|
||||
|
89 |
45.88 |
GBP |
16:11:41 |
XLON |
03436108497TRLO1 |
|
||||
|
89 |
45.88 |
GBP |
16:11:44 |
XLON |
03436108556TRLO1 |
|
||||
|
140 |
45.88 |
GBP |
16:11:44 |
XLON |
03436108555TRLO1 |
|
||||
|
89 |
45.88 |
GBP |
16:11:46 |
XLON |
03436108595TRLO1 |
|
||||
|
89 |
45.88 |
GBP |
16:11:46 |
XLON |
03436108597TRLO1 |
|
||||
|
125 |
45.88 |
GBP |
16:11:46 |
XLON |
03436108596TRLO1 |
|
||||
|
100 |
45.88 |
GBP |
16:11:47 |
XLON |
03436108637TRLO1 |
|
||||
|
124 |
45.88 |
GBP |
16:11:47 |
XLON |
03436108636TRLO1 |
|
||||
|
200 |
45.88 |
GBP |
16:11:52 |
XLON |
03436108718TRLO1 |
|
||||
|
4 |
45.88 |
GBP |
16:11:53 |
XLON |
03436108749TRLO1 |
|
||||
|
62 |
45.88 |
GBP |
16:11:53 |
XLON |
03436108752TRLO1 |
|
||||
|
82 |
45.88 |
GBP |
16:11:53 |
XLON |
03436108751TRLO1 |
|
||||
|
89 |
45.85 |
GBP |
16:12:05 |
XLON |
03436108998TRLO1 |
|
||||
|
125 |
45.85 |
GBP |
16:12:05 |
XLON |
03436108999TRLO1 |
|
||||
|
286 |
45.86 |
GBP |
16:12:05 |
XLON |
03436108997TRLO1 |
|
||||
|
107 |
45.84 |
GBP |
16:12:20 |
XLON |
03436109258TRLO1 |
|
||||
|
557 |
45.84 |
GBP |
16:12:20 |
XLON |
03436109257TRLO1 |
|
||||
|
38 |
45.89 |
GBP |
16:13:16 |
XLON |
03436110286TRLO1 |
|
||||
|
204 |
45.87 |
GBP |
16:13:21 |
XLON |
03436110343TRLO1 |
|
||||
|
1 |
45.90 |
GBP |
16:13:41 |
XLON |
03436110726TRLO1 |
|
||||
|
651 |
45.89 |
GBP |
16:14:04 |
XLON |
03436111166TRLO1 |
|
||||
|
501 |
45.90 |
GBP |
16:14:19 |
XLON |
03436111593TRLO1 |
|
||||
|
503 |
45.90 |
GBP |
16:14:19 |
XLON |
03436111594TRLO1 |
|
||||
|
126 |
45.92 |
GBP |
16:14:55 |
XLON |
03436112319TRLO1 |
|
||||
|
629 |
45.92 |
GBP |
16:14:55 |
XLON |
03436112315TRLO1 |
|
||||
|
374 |
45.94 |
GBP |
16:14:58 |
XLON |
03436112399TRLO1 |
|
||||
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