Transaction in Own Shares
23 October 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20 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 |
|
204,592 |
44.9344 |
45.32 |
44.68 |
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 706,989,086 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.509% 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: |
|
20 October 2023 |
|
|||||||
|
Aggregated Information |
||||||||||
|
|
|
|
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||||||
|
London Stock Exchange |
GBP |
44.9344 |
204,592 |
|||||||
|
London |
|
|||||||||
|
Number of Shares |
Price Per Share (GBP) |
Currency |
Trade Time |
Trading Venue |
TransactionID |
|
||||
|
73 |
45.19 |
GBP |
08:17:31 |
XLON |
03440490824TRLO1 |
|
||||
|
75 |
45.19 |
GBP |
08:17:31 |
XLON |
03440490816TRLO1 |
|
||||
|
100 |
45.19 |
GBP |
08:17:31 |
XLON |
03440490820TRLO1 |
|
||||
|
127 |
45.19 |
GBP |
08:17:31 |
XLON |
03440490812TRLO1 |
|
||||
|
71 |
45.21 |
GBP |
08:20:21 |
XLON |
03440556065TRLO1 |
|
||||
|
129 |
45.21 |
GBP |
08:20:21 |
XLON |
03440556060TRLO1 |
|
||||
|
539 |
45.17 |
GBP |
08:20:42 |
XLON |
03440563443TRLO1 |
|
||||
|
80 |
45.15 |
GBP |
08:22:11 |
XLON |
03440592786TRLO1 |
|
||||
|
85 |
45.14 |
GBP |
08:22:11 |
XLON |
03440592787TRLO1 |
|
||||
|
103 |
45.20 |
GBP |
08:24:09 |
XLON |
03440619518TRLO1 |
|
||||
|
903 |
45.20 |
GBP |
08:24:09 |
XLON |
03440619523TRLO1 |
|
||||
|
118 |
45.19 |
GBP |
08:25:06 |
XLON |
03440636697TRLO1 |
|
||||
|
82 |
45.19 |
GBP |
08:25:08 |
XLON |
03440636957TRLO1 |
|
||||
|
166 |
45.19 |
GBP |
08:25:08 |
XLON |
03440636956TRLO1 |
|
||||
|
7 |
45.17 |
GBP |
08:25:35 |
XLON |
03440641143TRLO1 |
|
||||
|
64 |
45.17 |
GBP |
08:25:35 |
XLON |
03440641159TRLO1 |
|
||||
|
73 |
45.17 |
GBP |
08:25:35 |
XLON |
03440641147TRLO1 |
|
||||
|
75 |
45.17 |
GBP |
08:25:35 |
XLON |
03440641153TRLO1 |
|
||||
|
100 |
45.17 |
GBP |
08:25:35 |
XLON |
03440641138TRLO1 |
|
||||
|
901 |
45.17 |
GBP |
08:25:35 |
XLON |
03440641139TRLO1 |
|
||||
|
194 |
45.17 |
GBP |
08:30:37 |
XLON |
03440694615TRLO1 |
|
||||
|
440 |
45.17 |
GBP |
08:30:37 |
XLON |
03440694608TRLO1 |
|
||||
|
217 |
45.27 |
GBP |
08:33:55 |
XLON |
03440721184TRLO1 |
|
||||
|
71 |
45.26 |
GBP |
08:34:21 |
XLON |
03440725782TRLO1 |
|
||||
|
182 |
45.26 |
GBP |
08:34:21 |
XLON |
03440725781TRLO1 |
|
||||
|
118 |
45.25 |
GBP |
08:34:48 |
XLON |
03440729743TRLO1 |
|
||||
|
201 |
45.24 |
GBP |
08:34:48 |
XLON |
03440729768TRLO1 |
|
||||
|
51 |
45.24 |
GBP |
08:34:49 |
XLON |
03440729920TRLO1 |
|
||||
|
30 |
45.30 |
GBP |
08:39:20 |
XLON |
03440775749TRLO1 |
|
||||
|
500 |
45.30 |
GBP |
08:39:20 |
XLON |
03440775754TRLO1 |
|
||||
|
66 |
45.27 |
GBP |
08:40:10 |
XLON |
03440786950TRLO1 |
|
||||
|
72 |
45.29 |
GBP |
08:41:09 |
XLON |
03440794675TRLO1 |
|
||||
|
70 |
45.27 |
GBP |
08:41:17 |
XLON |
03440796944TRLO1 |
|
||||
|
155 |
45.26 |
GBP |
08:41:51 |
XLON |
03440801572TRLO1 |
|
||||
|
809 |
45.32 |
GBP |
08:45:07 |
XLON |
03440829512TRLO1 |
|
||||
|
57 |
45.31 |
GBP |
08:45:45 |
XLON |
03440834736TRLO1 |
|
||||
|
205 |
45.30 |
GBP |
08:46:11 |
XLON |
03440838498TRLO1 |
|
||||
|
61 |
45.29 |
GBP |
08:48:40 |
XLON |
03440860865TRLO1 |
|
||||
|
73 |
45.29 |
GBP |
08:48:40 |
XLON |
03440860866TRLO1 |
|
||||
|
117 |
45.29 |
GBP |
08:48:40 |
XLON |
03440860862TRLO1 |
|
||||
|
190 |
45.28 |
GBP |
08:48:40 |
XLON |
03440860863TRLO1 |
|
||||
|
231 |
45.28 |
GBP |
08:48:40 |
XLON |
03440860864TRLO1 |
|
||||
|
251 |
45.21 |
GBP |
08:51:53 |
XLON |
03440890348TRLO1 |
|
||||
|
380 |
45.20 |
GBP |
08:52:00 |
XLON |
03440891382TRLO1 |
|
||||
|
224 |
45.28 |
GBP |
08:57:59 |
XLON |
03440944786TRLO1 |
|
||||
|
65 |
45.28 |
GBP |
08:59:14 |
XLON |
03440957884TRLO1 |
|
||||
|
148 |
45.28 |
GBP |
08:59:14 |
XLON |
03440957885TRLO1 |
|
||||
|
472 |
45.27 |
GBP |
08:59:14 |
XLON |
03440958050TRLO1 |
|
||||
|
194 |
45.23 |
GBP |
09:00:07 |
XLON |
03440966581TRLO1 |
|
||||
|
217 |
45.22 |
GBP |
09:00:07 |
XLON |
03440966582TRLO1 |
|
||||
|
111 |
45.20 |
GBP |
09:02:03 |
XLON |
03440988982TRLO1 |
|
||||
|
82 |
45.19 |
GBP |
09:02:04 |
XLON |
03440989043TRLO1 |
|
||||
|
122 |
45.19 |
GBP |
09:02:04 |
XLON |
03440989042TRLO1 |
|
||||
|
121 |
45.19 |
GBP |
09:02:15 |
XLON |
03440993048TRLO1 |
|
||||
|
119 |
45.25 |
GBP |
09:05:23 |
XLON |
03441020202TRLO1 |
|
||||
|
3 |
45.27 |
GBP |
09:06:39 |
XLON |
03441029995TRLO1 |
|
||||
|
191 |
45.27 |
GBP |
09:06:39 |
XLON |
03441029996TRLO1 |
|
||||
|
28 |
45.25 |
GBP |
09:07:32 |
XLON |
03441036585TRLO1 |
|
||||
|
52 |
45.25 |
GBP |
09:07:32 |
XLON |
03441036587TRLO1 |
|
||||
|
183 |
45.23 |
GBP |
09:09:47 |
XLON |
03441052000TRLO1 |
|
||||
|
55 |
45.22 |
GBP |
09:10:33 |
XLON |
03441060418TRLO1 |
|
||||
|
129 |
45.21 |
GBP |
09:10:33 |
XLON |
03441060419TRLO1 |
|
||||
|
438 |
45.26 |
GBP |
09:13:52 |
XLON |
03441086675TRLO1 |
|
||||
|
74 |
45.29 |
GBP |
09:14:11 |
XLON |
03441090394TRLO1 |
|
||||
|
59 |
45.25 |
GBP |
09:15:58 |
XLON |
03441103043TRLO1 |
|
||||
|
32 |
45.24 |
GBP |
09:15:59 |
XLON |
03441103132TRLO1 |
|
||||
|
74 |
45.24 |
GBP |
09:15:59 |
XLON |
03441103058TRLO1 |
|
||||
|
21 |
45.24 |
GBP |
09:17:47 |
XLON |
03441116463TRLO1 |
|
||||
|
60 |
45.24 |
GBP |
09:17:47 |
XLON |
03441116462TRLO1 |
|
||||
|
54 |
45.23 |
GBP |
09:18:29 |
XLON |
03441121026TRLO1 |
|
||||
|
67 |
45.23 |
GBP |
09:20:33 |
XLON |
03441133820TRLO1 |
|
||||
|
54 |
45.27 |
GBP |
09:23:24 |
XLON |
03441151884TRLO1 |
|
||||
|
73 |
45.27 |
GBP |
09:23:24 |
XLON |
03441151883TRLO1 |
|
||||
|
558 |
45.28 |
GBP |
09:23:24 |
XLON |
03441151882TRLO1 |
|
||||
|
52 |
45.22 |
GBP |
09:23:31 |
XLON |
03441152611TRLO1 |
|
||||
|
70 |
45.22 |
GBP |
09:23:31 |
XLON |
03441152612TRLO1 |
|
||||
|
81 |
45.22 |
GBP |
09:23:31 |
XLON |
03441152610TRLO1 |
|
||||
|
568 |
45.27 |
GBP |
09:25:08 |
XLON |
03441163412TRLO1 |
|
||||
|
100 |
45.28 |
GBP |
09:25:22 |
XLON |
03441164733TRLO1 |
|
||||
|
220 |
45.28 |
GBP |
09:25:22 |
XLON |
03441164732TRLO1 |
|
||||
|
256 |
45.25 |
GBP |
09:25:39 |
XLON |
03441166298TRLO1 |
|
||||
|
290 |
45.25 |
GBP |
09:25:39 |
XLON |
03441166297TRLO1 |
|
||||
|
107 |
45.24 |
GBP |
09:26:17 |
XLON |
03441170381TRLO1 |
|
||||
|
150 |
45.23 |
GBP |
09:26:17 |
XLON |
03441170382TRLO1 |
|
||||
|
197 |
45.25 |
GBP |
09:29:42 |
XLON |
03441193887TRLO1 |
|
||||
|
300 |
45.25 |
GBP |
09:29:42 |
XLON |
03441193885TRLO1 |
|
||||
|
78 |
45.24 |
GBP |
09:31:02 |
XLON |
03441203026TRLO1 |
|
||||
|
106 |
45.28 |
GBP |
09:33:39 |
XLON |
03441220214TRLO1 |
|
||||
|
163 |
45.28 |
GBP |
09:33:39 |
XLON |
03441220208TRLO1 |
|
||||
|
56 |
45.29 |
GBP |
09:36:02 |
XLON |
03441232807TRLO1 |
|
||||
|
97 |
45.28 |
GBP |
09:36:02 |
XLON |
03441232808TRLO1 |
|
||||
|
73 |
45.28 |
GBP |
09:40:21 |
XLON |
03441254759TRLO1 |
|
||||
|
73 |
45.28 |
GBP |
09:40:21 |
XLON |
03441254760TRLO1 |
|
||||
|
122 |
45.28 |
GBP |
09:40:21 |
XLON |
03441254758TRLO1 |
|
||||
|
5 |
45.27 |
GBP |
09:41:02 |
XLON |
03441260009TRLO1 |
|
||||
|
71 |
45.27 |
GBP |
09:41:02 |
XLON |
03441260014TRLO1 |
|
||||
|
53 |
45.27 |
GBP |
09:41:04 |
XLON |
03441260670TRLO1 |
|
||||
|
79 |
45.27 |
GBP |
09:41:04 |
XLON |
03441260675TRLO1 |
|
||||
|
477 |
45.27 |
GBP |
09:42:00 |
XLON |
03441266511TRLO1 |
|
||||
|
69 |
45.26 |
GBP |
09:44:13 |
XLON |
03441278328TRLO1 |
|
||||
|
21 |
45.26 |
GBP |
09:45:34 |
XLON |
03441284665TRLO1 |
|
||||
|
50 |
45.25 |
GBP |
09:45:34 |
XLON |
03441284699TRLO1 |
|
||||
|
50 |
45.26 |
GBP |
09:45:34 |
XLON |
03441284664TRLO1 |
|
||||
|
76 |
45.25 |
GBP |
09:45:35 |
XLON |
03441284764TRLO1 |
|
||||
|
81 |
45.24 |
GBP |
09:47:08 |
XLON |
03441302811TRLO1 |
|
||||
|
60 |
45.23 |
GBP |
09:47:13 |
XLON |
03441303500TRLO1 |
|
||||
|
126 |
45.22 |
GBP |
09:51:51 |
XLON |
03441330587TRLO1 |
|
||||
|
68 |
45.20 |
GBP |
09:52:29 |
XLON |
03441334369TRLO1 |
|
||||
|
154 |
45.19 |
GBP |
09:52:29 |
XLON |
03441334372TRLO1 |
|
||||
|
25 |
45.18 |
GBP |
09:52:41 |
XLON |
03441335579TRLO1 |
|
||||
|
86 |
45.18 |
GBP |
09:52:41 |
XLON |
03441335574TRLO1 |
|
||||
|
97 |
45.15 |
GBP |
09:52:51 |
XLON |
03441337027TRLO1 |
|
||||
|
58 |
45.11 |
GBP |
09:53:30 |
XLON |
03441341486TRLO1 |
|
||||
|
60 |
45.10 |
GBP |
09:55:04 |
XLON |
03441353407TRLO1 |
|
||||
|
56 |
45.10 |
GBP |
09:57:22 |
XLON |
03441372576TRLO1 |
|
||||
|
63 |
45.09 |
GBP |
09:57:27 |
XLON |
03441373059TRLO1 |
|
||||
|
126 |
45.07 |
GBP |
09:58:07 |
XLON |
03441377581TRLO1 |
|
||||
|
152 |
45.06 |
GBP |
09:59:42 |
XLON |
03441386839TRLO1 |
|
||||
|
69 |
45.05 |
GBP |
09:59:55 |
XLON |
03441389767TRLO1 |
|
||||
|
55 |
45.01 |
GBP |
10:03:20 |
XLON |
03441413815TRLO1 |
|
||||
|
73 |
44.96 |
GBP |
10:04:44 |
XLON |
03441423424TRLO1 |
|
||||
|
166 |
44.95 |
GBP |
10:07:25 |
XLON |
03441438678TRLO1 |
|
||||
|
149 |
45.01 |
GBP |
10:08:37 |
XLON |
03441446053TRLO1 |
|
||||
|
340 |
45.01 |
GBP |
10:08:37 |
XLON |
03441446052TRLO1 |
|
||||
|
73 |
45.05 |
GBP |
10:09:41 |
XLON |
03441450692TRLO1 |
|
||||
|
73 |
45.05 |
GBP |
10:09:41 |
XLON |
03441450693TRLO1 |
|
||||
|
73 |
45.05 |
GBP |
10:09:45 |
XLON |
03441450957TRLO1 |
|
||||
|
73 |
45.05 |
GBP |
10:09:45 |
XLON |
03441450958TRLO1 |
|
||||
|
82 |
45.05 |
GBP |
10:09:45 |
XLON |
03441450956TRLO1 |
|
||||
|
73 |
45.06 |
GBP |
10:12:47 |
XLON |
03441466014TRLO1 |
|
||||
|
86 |
45.06 |
GBP |
10:12:47 |
XLON |
03441466013TRLO1 |
|
||||
|
183 |
45.04 |
GBP |
10:14:06 |
XLON |
03441473205TRLO1 |
|
||||
|
214 |
45.02 |
GBP |
10:15:06 |
XLON |
03441478704TRLO1 |
|
||||
|
73 |
45.03 |
GBP |
10:17:21 |
XLON |
03441492396TRLO1 |
|
||||
|
295 |
45.03 |
GBP |
10:17:21 |
XLON |
03441492395TRLO1 |
|
||||
|
566 |
45.08 |
GBP |
10:19:38 |
XLON |
03441502790TRLO1 |
|
||||
|
52 |
45.08 |
GBP |
10:19:44 |
XLON |
03441503150TRLO1 |
|
||||
|
106 |
45.08 |
GBP |
10:19:44 |
XLON |
03441503149TRLO1 |
|
||||
|
223 |
45.08 |
GBP |
10:20:04 |
XLON |
03441504405TRLO1 |
|
||||
|
77 |
45.06 |
GBP |
10:21:17 |
XLON |
03441510760TRLO1 |
|
||||
|
25 |
45.05 |
GBP |
10:21:22 |
XLON |
03441511671TRLO1 |
|
||||
|
158 |
45.05 |
GBP |
10:21:22 |
XLON |
03441511666TRLO1 |
|
||||
|
54 |
45.03 |
GBP |
10:22:23 |
XLON |
03441521072TRLO1 |
|
||||
|
79 |
45.02 |
GBP |
10:23:33 |
XLON |
03441526608TRLO1 |
|
||||
|
92 |
45.00 |
GBP |
10:23:47 |
XLON |
03441528552TRLO1 |
|
||||
|
117 |
45.00 |
GBP |
10:25:42 |
XLON |
03441541308TRLO1 |
|
||||
|
26 |
45.00 |
GBP |
10:25:49 |
XLON |
03441542017TRLO1 |
|
||||
|
125 |
45.00 |
GBP |
10:25:49 |
XLON |
03441542016TRLO1 |
|
||||
|
41 |
44.99 |
GBP |
10:26:25 |
XLON |
03441545620TRLO1 |
|
||||
|
378 |
44.99 |
GBP |
10:26:25 |
XLON |
03441545619TRLO1 |
|
||||
|
81 |
44.97 |
GBP |
10:26:29 |
XLON |
03441545974TRLO1 |
|
||||
|
86 |
44.96 |
GBP |
10:26:32 |
XLON |
03441546226TRLO1 |
|
||||
|
103 |
44.95 |
GBP |
10:29:05 |
XLON |
03441562280TRLO1 |
|
||||
|
122 |
44.95 |
GBP |
10:29:05 |
XLON |
03441562281TRLO1 |
|
||||
|
475 |
44.97 |
GBP |
10:35:40 |
XLON |
03441609531TRLO1 |
|
||||
|
143 |
44.96 |
GBP |
10:36:32 |
XLON |
03441616570TRLO1 |
|
||||
|
182 |
44.95 |
GBP |
10:36:32 |
XLON |
03441616571TRLO1 |
|
||||
|
75 |
44.94 |
GBP |
10:36:37 |
XLON |
03441617266TRLO1 |
|
||||
|
42 |
44.94 |
GBP |
10:36:42 |
XLON |
03441617720TRLO1 |
|
||||
|
84 |
44.94 |
GBP |
10:36:42 |
XLON |
03441617660TRLO1 |
|
||||
|
31 |
44.93 |
GBP |
10:36:44 |
XLON |
03441617875TRLO1 |
|
||||
|
128 |
44.93 |
GBP |
10:36:44 |
XLON |
03441617874TRLO1 |
|
||||
|
73 |
44.97 |
GBP |
10:40:49 |
XLON |
03441641050TRLO1 |
|
||||
|
73 |
44.97 |
GBP |
10:40:49 |
XLON |
03441641051TRLO1 |
|
||||
|
81 |
44.97 |
GBP |
10:40:49 |
XLON |
03441641052TRLO1 |
|
||||
|
181 |
44.95 |
GBP |
10:41:07 |
XLON |
03441642801TRLO1 |
|
||||
|
51 |
44.94 |
GBP |
10:41:37 |
XLON |
03441645916TRLO1 |
|
||||
|
66 |
44.94 |
GBP |
10:41:37 |
XLON |
03441645915TRLO1 |
|
||||
|
73 |
44.95 |
GBP |
10:43:40 |
XLON |
03441657891TRLO1 |
|
||||
|
73 |
44.95 |
GBP |
10:43:40 |
XLON |
03441657892TRLO1 |
|
||||
|
53 |
44.93 |
GBP |
10:43:59 |
XLON |
03441659041TRLO1 |
|
||||
|
57 |
44.91 |
GBP |
10:43:59 |
XLON |
03441659052TRLO1 |
|
||||
|
73 |
44.91 |
GBP |
10:43:59 |
XLON |
03441659046TRLO1 |
|
||||
|
73 |
44.91 |
GBP |
10:43:59 |
XLON |
03441659049TRLO1 |
|
||||
|
90 |
44.91 |
GBP |
10:43:59 |
XLON |
03441659051TRLO1 |
|
||||
|
91 |
44.91 |
GBP |
10:43:59 |
XLON |
03441659054TRLO1 |
|
||||
|
464 |
44.93 |
GBP |
10:43:59 |
XLON |
03441659044TRLO1 |
|
||||
|
60 |
44.87 |
GBP |
10:45:55 |
XLON |
03441674406TRLO1 |
|
||||
|
86 |
44.86 |
GBP |
10:45:55 |
XLON |
03441674407TRLO1 |
|
||||
|
72 |
44.85 |
GBP |
10:46:29 |
XLON |
03441681039TRLO1 |
|
||||
|
73 |
44.93 |
GBP |
10:48:01 |
XLON |
03441694258TRLO1 |
|
||||
|
73 |
44.93 |
GBP |
10:48:01 |
XLON |
03441694260TRLO1 |
|
||||
|
90 |
44.93 |
GBP |
10:48:01 |
XLON |
03441694259TRLO1 |
|
||||
|
91 |
44.93 |
GBP |
10:48:01 |
XLON |
03441694261TRLO1 |
|
||||
|
171 |
44.93 |
GBP |
10:48:01 |
XLON |
03441694257TRLO1 |
|
||||
|
78 |
44.93 |
GBP |
10:48:03 |
XLON |
03441694713TRLO1 |
|
||||
|
88 |
44.91 |
GBP |
10:48:33 |
XLON |
03441697565TRLO1 |
|
||||
|
85 |
44.90 |
GBP |
10:48:35 |
XLON |
03441697931TRLO1 |
|
||||
|
188 |
44.90 |
GBP |
10:48:35 |
XLON |
03441697930TRLO1 |
|
||||
|
77 |
44.89 |
GBP |
10:48:41 |
XLON |
03441698497TRLO1 |
|
||||
|
39 |
44.96 |
GBP |
10:50:12 |
XLON |
03441707382TRLO1 |
|
||||
|
43 |
44.96 |
GBP |
10:50:12 |
XLON |
03441707383TRLO1 |
|
||||
|
89 |
44.97 |
GBP |
10:50:15 |
XLON |
03441707794TRLO1 |
|
||||
|
14 |
44.95 |
GBP |
10:50:29 |
XLON |
03441709839TRLO1 |
|
||||
|
16 |
44.95 |
GBP |
10:50:29 |
XLON |
03441709837TRLO1 |
|
||||
|
39 |
44.96 |
GBP |
10:50:31 |
XLON |
03441710091TRLO1 |
|
||||
|
51 |
44.96 |
GBP |
10:50:31 |
XLON |
03441710097TRLO1 |
|
||||
|
51 |
44.96 |
GBP |
10:50:31 |
XLON |
03441710101TRLO1 |
|
||||
|
76 |
44.96 |
GBP |
10:50:31 |
XLON |
03441710122TRLO1 |
|
||||
|
84 |
44.96 |
GBP |
10:50:31 |
XLON |
03441710109TRLO1 |
|
||||
|
98 |
44.96 |
GBP |
10:50:31 |
XLON |
03441710098TRLO1 |
|
||||
|
99 |
44.96 |
GBP |
10:50:31 |
XLON |
03441710092TRLO1 |
|
||||
|
224 |
44.96 |
GBP |
10:50:31 |
XLON |
03441710089TRLO1 |
|
||||
|
96 |
44.96 |
GBP |
10:50:37 |
XLON |
03441710750TRLO1 |
|
||||
|
120 |
44.96 |
GBP |
10:50:37 |
XLON |
03441710749TRLO1 |
|
||||
|
73 |
44.97 |
GBP |
10:50:40 |
XLON |
03441711069TRLO1 |
|
||||
|
74 |
44.97 |
GBP |
10:50:40 |
XLON |
03441711070TRLO1 |
|
||||
|
100 |
44.97 |
GBP |
10:50:40 |
XLON |
03441711071TRLO1 |
|
||||
|
176 |
44.97 |
GBP |
10:50:41 |
XLON |
03441711236TRLO1 |
|
||||
|
68 |
45.02 |
GBP |
10:51:01 |
XLON |
03441713179TRLO1 |
|
||||
|
273 |
45.02 |
GBP |
10:51:01 |
XLON |
03441713167TRLO1 |
|
||||
|
200 |
45.04 |
GBP |
10:51:33 |
XLON |
03441718962TRLO1 |
|
||||
|
397 |
45.04 |
GBP |
10:51:33 |
XLON |
03441718963TRLO1 |
|
||||
|
101 |
45.04 |
GBP |
10:51:40 |
XLON |
03441720338TRLO1 |
|
||||
|
168 |
45.04 |
GBP |
10:51:40 |
XLON |
03441720337TRLO1 |
|
||||
|
99 |
45.02 |
GBP |
10:51:41 |
XLON |
03441720621TRLO1 |
|
||||
|
150 |
45.02 |
GBP |
10:51:46 |
XLON |
03441721729TRLO1 |
|
||||
|
170 |
45.02 |
GBP |
10:51:46 |
XLON |
03441721733TRLO1 |
|
||||
|
330 |
45.02 |
GBP |
10:51:49 |
XLON |
03441722840TRLO1 |
|
||||
|
81 |
45.01 |
GBP |
10:51:51 |
XLON |
03441723119TRLO1 |
|
||||
|
110 |
45.03 |
GBP |
10:52:10 |
XLON |
03441727377TRLO1 |
|
||||
|
55 |
45.04 |
GBP |
10:52:14 |
XLON |
03441728064TRLO1 |
|
||||
|
74 |
45.04 |
GBP |
10:52:14 |
XLON |
03441728067TRLO1 |
|
||||
|
79 |
45.04 |
GBP |
10:52:14 |
XLON |
03441728078TRLO1 |
|
||||
|
81 |
45.04 |
GBP |
10:52:14 |
XLON |
03441728071TRLO1 |
|
||||
|
116 |
45.04 |
GBP |
10:52:14 |
XLON |
03441728074TRLO1 |
|
||||
|
125 |
45.04 |
GBP |
10:52:14 |
XLON |
03441728056TRLO1 |
|
||||
|
97 |
45.03 |
GBP |
10:52:22 |
XLON |
03441729334TRLO1 |
|
||||
|
126 |
45.04 |
GBP |
10:52:40 |
XLON |
03441731032TRLO1 |
|
||||
|
185 |
45.04 |
GBP |
10:52:40 |
XLON |
03441731033TRLO1 |
|
||||
|
200 |
45.04 |
GBP |
10:52:40 |
XLON |
03441731030TRLO1 |
|
||||
|
200 |
45.04 |
GBP |
10:52:40 |
XLON |
03441731031TRLO1 |
|
||||
|
151 |
45.02 |
GBP |
10:52:43 |
XLON |
03441731331TRLO1 |
|
||||
|
21 |
45.04 |
GBP |
10:52:45 |
XLON |
03441731493TRLO1 |
|
||||
|
125 |
45.04 |
GBP |
10:52:45 |
XLON |
03441731488TRLO1 |
|
||||
|
200 |
45.04 |
GBP |
10:52:45 |
XLON |
03441731490TRLO1 |
|
||||
|
75 |
45.03 |
GBP |
10:53:09 |
XLON |
03441735338TRLO1 |
|
||||
|
75 |
45.03 |
GBP |
10:53:11 |
XLON |
03441735575TRLO1 |
|
||||
|
183 |
45.01 |
GBP |
10:53:20 |
XLON |
03441736588TRLO1 |
|
||||
|
104 |
45.02 |
GBP |
10:53:40 |
XLON |
03441739355TRLO1 |
|
||||
|
65 |
45.03 |
GBP |
10:53:45 |
XLON |
03441740015TRLO1 |
|
||||
|
137 |
45.03 |
GBP |
10:53:45 |
XLON |
03441740016TRLO1 |
|
||||
|
23 |
45.04 |
GBP |
10:54:00 |
XLON |
03441741599TRLO1 |
|
||||
|
164 |
45.04 |
GBP |
10:54:00 |
XLON |
03441741604TRLO1 |
|
||||
|
47 |
45.03 |
GBP |
10:54:36 |
XLON |
03441744998TRLO1 |
|
||||
|
10 |
45.01 |
GBP |
10:54:47 |
XLON |
03441745980TRLO1 |
|
||||
|
104 |
45.01 |
GBP |
10:54:47 |
XLON |
03441745981TRLO1 |
|
||||
|
51 |
45.03 |
GBP |
10:54:59 |
XLON |
03441747003TRLO1 |
|
||||
|
60 |
45.03 |
GBP |
10:54:59 |
XLON |
03441747005TRLO1 |
|
||||
|
75 |
45.03 |
GBP |
10:54:59 |
XLON |
03441747008TRLO1 |
|
||||
|
177 |
45.03 |
GBP |
10:55:01 |
XLON |
03441747196TRLO1 |
|
||||
|
271 |
45.04 |
GBP |
10:55:09 |
XLON |
03441748684TRLO1 |
|
||||
|
200 |
45.04 |
GBP |
10:55:15 |
XLON |
03441749431TRLO1 |
|
||||
|
448 |
45.04 |
GBP |
10:55:15 |
XLON |
03441749432TRLO1 |
|
||||
|
117 |
45.04 |
GBP |
10:55:17 |
XLON |
03441749710TRLO1 |
|
||||
|
200 |
45.04 |
GBP |
10:55:17 |
XLON |
03441749709TRLO1 |
|
||||
|
78 |
45.02 |
GBP |
10:55:22 |
XLON |
03441750105TRLO1 |
|
||||
|
110 |
45.02 |
GBP |
10:55:22 |
XLON |
03441750111TRLO1 |
|
||||
|
105 |
45.00 |
GBP |
10:55:25 |
XLON |
03441750445TRLO1 |
|
||||
|
110 |
45.00 |
GBP |
10:55:25 |
XLON |
03441750447TRLO1 |
|
||||
|
120 |
45.00 |
GBP |
10:55:25 |
XLON |
03441750446TRLO1 |
|
||||
|
105 |
44.99 |
GBP |
10:55:26 |
XLON |
03441750605TRLO1 |
|
||||
|
294 |
45.00 |
GBP |
10:55:26 |
XLON |
03441750565TRLO1 |
|
||||
|
40 |
45.03 |
GBP |
10:55:52 |
XLON |
03441753275TRLO1 |
|
||||
|
116 |
45.03 |
GBP |
10:55:52 |
XLON |
03441753276TRLO1 |
|
||||
|
174 |
45.03 |
GBP |
10:55:54 |
XLON |
03441753484TRLO1 |
|
||||
|
233 |
45.03 |
GBP |
10:55:54 |
XLON |
03441753479TRLO1 |
|
||||
|
75 |
45.03 |
GBP |
10:56:00 |
XLON |
03441754413TRLO1 |
|
||||
|
126 |
45.03 |
GBP |
10:56:00 |
XLON |
03441754414TRLO1 |
|
||||
|
19 |
45.02 |
GBP |
10:57:20 |
XLON |
03441764516TRLO1 |
|
||||
|
366 |
45.02 |
GBP |
10:57:20 |
XLON |
03441764515TRLO1 |
|
||||
|
137 |
45.00 |
GBP |
10:57:30 |
XLON |
03441765815TRLO1 |
|
||||
|
19 |
45.01 |
GBP |
10:57:40 |
XLON |
03441766820TRLO1 |
|
||||
|
182 |
45.01 |
GBP |
10:57:40 |
XLON |
03441766821TRLO1 |
|
||||
|
92 |
44.99 |
GBP |
10:58:08 |
XLON |
03441769551TRLO1 |
|
||||
|
96 |
45.00 |
GBP |
10:58:08 |
XLON |
03441769550TRLO1 |
|
||||
|
75 |
44.99 |
GBP |
10:58:09 |
XLON |
03441769684TRLO1 |
|
||||
|
182 |
44.99 |
GBP |
10:58:09 |
XLON |
03441769689TRLO1 |
|
||||
|
38 |
44.98 |
GBP |
10:58:22 |
XLON |
03441771205TRLO1 |
|
||||
|
75 |
44.98 |
GBP |
10:58:22 |
XLON |
03441771206TRLO1 |
|
||||
|
120 |
44.98 |
GBP |
10:58:22 |
XLON |
03441771207TRLO1 |
|
||||
|
152 |
44.98 |
GBP |
10:58:22 |
XLON |
03441771208TRLO1 |
|
||||
|
43 |
44.99 |
GBP |
10:58:39 |
XLON |
03441772524TRLO1 |
|
||||
|
170 |
44.99 |
GBP |
10:58:39 |
XLON |
03441772525TRLO1 |
|
||||
|
46 |
44.99 |
GBP |
10:58:44 |
XLON |
03441773026TRLO1 |
|
||||
|
56 |
44.99 |
GBP |
10:58:44 |
XLON |
03441773025TRLO1 |
|
||||
|
67 |
44.98 |
GBP |
10:59:16 |
XLON |
03441776592TRLO1 |
|
||||
|
147 |
44.96 |
GBP |
10:59:18 |
XLON |
03441776807TRLO1 |
|
||||
|
20 |
44.95 |
GBP |
10:59:26 |
XLON |
03441777488TRLO1 |
|
||||
|
266 |
44.95 |
GBP |
10:59:28 |
XLON |
03441777690TRLO1 |
|
||||
|
65 |
44.94 |
GBP |
10:59:40 |
XLON |
03441779279TRLO1 |
|
||||
|
78 |
44.94 |
GBP |
10:59:40 |
XLON |
03441779275TRLO1 |
|
||||
|
106 |
44.93 |
GBP |
11:00:10 |
XLON |
03441784294TRLO1 |
|
||||
|
126 |
44.92 |
GBP |
11:00:40 |
XLON |
03441787973TRLO1 |
|
||||
|
138 |
44.91 |
GBP |
11:00:47 |
XLON |
03441788607TRLO1 |
|
||||
|
66 |
44.90 |
GBP |
11:01:02 |
XLON |
03441790580TRLO1 |
|
||||
|
55 |
44.89 |
GBP |
11:01:08 |
XLON |
03441791166TRLO1 |
|
||||
|
56 |
44.89 |
GBP |
11:01:52 |
XLON |
03441794901TRLO1 |
|
||||
|
109 |
44.89 |
GBP |
11:01:52 |
XLON |
03441794902TRLO1 |
|
||||
|
156 |
44.88 |
GBP |
11:02:11 |
XLON |
03441796748TRLO1 |
|
||||
|
237 |
44.88 |
GBP |
11:02:13 |
XLON |
03441796904TRLO1 |
|
||||
|
190 |
44.92 |
GBP |
11:02:37 |
XLON |
03441799484TRLO1 |
|
||||
|
76 |
44.92 |
GBP |
11:02:38 |
XLON |
03441799668TRLO1 |
|
||||
|
94 |
44.92 |
GBP |
11:02:38 |
XLON |
03441799667TRLO1 |
|
||||
|
38 |
44.90 |
GBP |
11:02:44 |
XLON |
03441800371TRLO1 |
|
||||
|
110 |
44.90 |
GBP |
11:02:44 |
XLON |
03441800370TRLO1 |
|
||||
|
79 |
44.86 |
GBP |
11:03:02 |
XLON |
03441801876TRLO1 |
|
||||
|
80 |
44.85 |
GBP |
11:03:57 |
XLON |
03441806448TRLO1 |
|
||||
|
404 |
44.89 |
GBP |
11:08:07 |
XLON |
03441826251TRLO1 |
|
||||
|
26 |
44.93 |
GBP |
11:10:34 |
XLON |
03441840016TRLO1 |
|
||||
|
30 |
44.93 |
GBP |
11:10:34 |
XLON |
03441840017TRLO1 |
|
||||
|
55 |
44.90 |
GBP |
11:11:02 |
XLON |
03441842705TRLO1 |
|
||||
|
76 |
44.90 |
GBP |
11:11:02 |
XLON |
03441842701TRLO1 |
|
||||
|
110 |
44.90 |
GBP |
11:11:02 |
XLON |
03441842709TRLO1 |
|
||||
|
227 |
44.91 |
GBP |
11:11:02 |
XLON |
03441842697TRLO1 |
|
||||
|
410 |
44.91 |
GBP |
11:11:02 |
XLON |
03441842692TRLO1 |
|
||||
|
70 |
44.90 |
GBP |
11:11:25 |
XLON |
03441844371TRLO1 |
|
||||
|
87 |
44.88 |
GBP |
11:11:58 |
XLON |
03441847074TRLO1 |
|
||||
|
95 |
44.87 |
GBP |
11:12:23 |
XLON |
03441849033TRLO1 |
|
||||
|
87 |
44.88 |
GBP |
11:12:53 |
XLON |
03441851205TRLO1 |
|
||||
|
105 |
44.85 |
GBP |
11:17:51 |
XLON |
03441875467TRLO1 |
|
||||
|
145 |
44.84 |
GBP |
11:17:51 |
XLON |
03441875468TRLO1 |
|
||||
|
75 |
44.83 |
GBP |
11:18:02 |
XLON |
03441876186TRLO1 |
|
||||
|
246 |
44.83 |
GBP |
11:21:53 |
XLON |
03441892736TRLO1 |
|
||||
|
112 |
44.85 |
GBP |
11:23:24 |
XLON |
03441900032TRLO1 |
|
||||
|
122 |
44.85 |
GBP |
11:23:24 |
XLON |
03441900035TRLO1 |
|
||||
|
303 |
44.85 |
GBP |
11:23:24 |
XLON |
03441900027TRLO1 |
|
||||
|
66 |
44.83 |
GBP |
11:25:20 |
XLON |
03441909020TRLO1 |
|
||||
|
137 |
44.82 |
GBP |
11:25:20 |
XLON |
03441909060TRLO1 |
|
||||
|
120 |
44.81 |
GBP |
11:25:49 |
XLON |
03441910629TRLO1 |
|
||||
|
120 |
44.80 |
GBP |
11:25:51 |
XLON |
03441910702TRLO1 |
|
||||
|
86 |
44.81 |
GBP |
11:26:55 |
XLON |
03441915383TRLO1 |
|
||||
|
64 |
44.80 |
GBP |
11:27:50 |
XLON |
03441918214TRLO1 |
|
||||
|
326 |
44.80 |
GBP |
11:27:50 |
XLON |
03441918213TRLO1 |
|
||||
|
236 |
44.77 |
GBP |
11:28:30 |
XLON |
03441923520TRLO1 |
|
||||
|
102 |
44.73 |
GBP |
11:30:24 |
XLON |
03441932009TRLO1 |
|
||||
|
77 |
44.72 |
GBP |
11:30:34 |
XLON |
03441932645TRLO1 |
|
||||
|
86 |
44.78 |
GBP |
11:32:40 |
XLON |
03441941766TRLO1 |
|
||||
|
77 |
44.77 |
GBP |
11:32:44 |
XLON |
03441942107TRLO1 |
|
||||
|
128 |
44.76 |
GBP |
11:32:49 |
XLON |
03441942501TRLO1 |
|
||||
|
223 |
44.76 |
GBP |
11:38:38 |
XLON |
03441967999TRLO1 |
|
||||
|
58 |
44.74 |
GBP |
11:41:24 |
XLON |
03441979399TRLO1 |
|
||||
|
73 |
44.74 |
GBP |
11:41:24 |
XLON |
03441979402TRLO1 |
|
||||
|
121 |
44.74 |
GBP |
11:41:24 |
XLON |
03441979400TRLO1 |
|
||||
|
224 |
44.74 |
GBP |
11:41:24 |
XLON |
03441979401TRLO1 |
|
||||
|
251 |
44.72 |
GBP |
11:42:32 |
XLON |
03441984528TRLO1 |
|
||||
|
38 |
44.74 |
GBP |
11:43:28 |
XLON |
03441988015TRLO1 |
|
||||
|
108 |
44.74 |
GBP |
11:43:28 |
XLON |
03441988020TRLO1 |
|
||||
|
147 |
44.72 |
GBP |
11:47:40 |
XLON |
03442007524TRLO1 |
|
||||
|
264 |
44.72 |
GBP |
11:48:06 |
XLON |
03442009092TRLO1 |
|
||||
|
62 |
44.71 |
GBP |
11:48:10 |
XLON |
03442009228TRLO1 |
|
||||
|
3 |
44.71 |
GBP |
11:48:12 |
XLON |
03442009349TRLO1 |
|
||||
|
16 |
44.71 |
GBP |
11:48:12 |
XLON |
03442009348TRLO1 |
|
||||
|
73 |
44.81 |
GBP |
11:51:00 |
XLON |
03442025910TRLO1 |
|
||||
|
73 |
44.81 |
GBP |
11:51:00 |
XLON |
03442025911TRLO1 |
|
||||
|
52 |
44.80 |
GBP |
11:51:15 |
XLON |
03442026780TRLO1 |
|
||||
|
192 |
44.80 |
GBP |
11:51:15 |
XLON |
03442026779TRLO1 |
|
||||
|
224 |
44.85 |
GBP |
11:53:21 |
XLON |
03442039679TRLO1 |
|
||||
|
489 |
44.85 |
GBP |
11:53:21 |
XLON |
03442039678TRLO1 |
|
||||
|
124 |
44.83 |
GBP |
11:53:30 |
XLON |
03442040297TRLO1 |
|
||||
|
73 |
44.85 |
GBP |
11:53:37 |
XLON |
03442040712TRLO1 |
|
||||
|
73 |
44.85 |
GBP |
11:53:37 |
XLON |
03442040713TRLO1 |
|
||||
|
86 |
44.85 |
GBP |
11:53:37 |
XLON |
03442040711TRLO1 |
|
||||
|
17 |
44.84 |
GBP |
11:53:45 |
XLON |
03442041207TRLO1 |
|
||||
|
73 |
44.84 |
GBP |
11:53:45 |
XLON |
03442041204TRLO1 |
|
||||
|
73 |
44.84 |
GBP |
11:53:45 |
XLON |
03442041205TRLO1 |
|
||||
|
76 |
44.84 |
GBP |
11:53:45 |
XLON |
03442041206TRLO1 |
|
||||
|
50 |
44.82 |
GBP |
11:58:40 |
XLON |
03442060186TRLO1 |
|
||||
|
73 |
44.83 |
GBP |
11:58:40 |
XLON |
03442060190TRLO1 |
|
||||
|
73 |
44.83 |
GBP |
11:58:40 |
XLON |
03442060193TRLO1 |
|
||||
|
88 |
44.82 |
GBP |
11:58:40 |
XLON |
03442060182TRLO1 |
|
||||
|
97 |
44.84 |
GBP |
11:59:57 |
XLON |
03442065483TRLO1 |
|
||||
|
73 |
44.84 |
GBP |
12:01:11 |
XLON |
03442069863TRLO1 |
|
||||
|
174 |
44.86 |
GBP |
12:02:43 |
XLON |
03442076553TRLO1 |
|
||||
|
243 |
44.85 |
GBP |
12:02:43 |
XLON |
03442076554TRLO1 |
|
||||
|
73 |
44.85 |
GBP |
12:02:45 |
XLON |
03442076733TRLO1 |
|
||||
|
73 |
44.85 |
GBP |
12:02:45 |
XLON |
03442076734TRLO1 |
|
||||
|
465 |
44.83 |
GBP |
12:06:15 |
XLON |
03442102759TRLO1 |
|
||||
|
114 |
44.82 |
GBP |
12:10:17 |
XLON |
03442119218TRLO1 |
|
||||
|
48 |
44.81 |
GBP |
12:10:29 |
XLON |
03442119781TRLO1 |
|
||||
|
78 |
44.81 |
GBP |
12:10:29 |
XLON |
03442119782TRLO1 |
|
||||
|
119 |
44.81 |
GBP |
12:12:49 |
XLON |
03442128785TRLO1 |
|
||||
|
60 |
44.80 |
GBP |
12:14:18 |
XLON |
03442133518TRLO1 |
|
||||
|
61 |
44.79 |
GBP |
12:14:18 |
XLON |
03442133519TRLO1 |
|
||||
|
123 |
44.82 |
GBP |
12:14:18 |
XLON |
03442133517TRLO1 |
|
||||
|
82 |
44.88 |
GBP |
12:14:37 |
XLON |
03442135330TRLO1 |
|
||||
|
101 |
44.87 |
GBP |
12:14:37 |
XLON |
03442135286TRLO1 |
|
||||
|
108 |
44.88 |
GBP |
12:14:40 |
XLON |
03442135778TRLO1 |
|
||||
|
2 |
44.88 |
GBP |
12:14:45 |
XLON |
03442136134TRLO1 |
|
||||
|
73 |
44.98 |
GBP |
12:15:36 |
XLON |
03442140687TRLO1 |
|
||||
|
120 |
44.98 |
GBP |
12:15:36 |
XLON |
03442140688TRLO1 |
|
||||
|
70 |
44.96 |
GBP |
12:15:40 |
XLON |
03442141267TRLO1 |
|
||||
|
73 |
44.96 |
GBP |
12:15:40 |
XLON |
03442141268TRLO1 |
|
||||
|
310 |
44.96 |
GBP |
12:15:42 |
XLON |
03442141443TRLO1 |
|
||||
|
181 |
44.94 |
GBP |
12:15:45 |
XLON |
03442141834TRLO1 |
|
||||
|
289 |
44.94 |
GBP |
12:15:45 |
XLON |
03442141835TRLO1 |
|
||||
|
131 |
44.96 |
GBP |
12:15:53 |
XLON |
03442142778TRLO1 |
|
||||
|
163 |
44.94 |
GBP |
12:16:10 |
XLON |
03442144655TRLO1 |
|
||||
|
165 |
44.95 |
GBP |
12:16:10 |
XLON |
03442144654TRLO1 |
|
||||
|
188 |
44.92 |
GBP |
12:16:20 |
XLON |
03442145427TRLO1 |
|
||||
|
10 |
44.91 |
GBP |
12:16:24 |
XLON |
03442145678TRLO1 |
|
||||
|
208 |
44.91 |
GBP |
12:16:24 |
XLON |
03442145679TRLO1 |
|
||||
|
377 |
44.98 |
GBP |
12:18:33 |
XLON |
03442159007TRLO1 |
|
||||
|
1420 |
44.98 |
GBP |
12:18:33 |
XLON |
03442159008TRLO1 |
|
||||
|
62 |
44.98 |
GBP |
12:20:14 |
XLON |
03442171561TRLO1 |
|
||||
|
146 |
44.97 |
GBP |
12:20:44 |
XLON |
03442174375TRLO1 |
|
||||
|
110 |
44.96 |
GBP |
12:21:06 |
XLON |
03442175870TRLO1 |
|
||||
|
188 |
44.96 |
GBP |
12:21:06 |
XLON |
03442175875TRLO1 |
|
||||
|
69 |
44.96 |
GBP |
12:21:07 |
XLON |
03442175898TRLO1 |
|
||||
|
449 |
44.95 |
GBP |
12:21:07 |
XLON |
03442175896TRLO1 |
|
||||
|
109 |
44.93 |
GBP |
12:21:53 |
XLON |
03442179126TRLO1 |
|
||||
|
396 |
44.92 |
GBP |
12:21:54 |
XLON |
03442179203TRLO1 |
|
||||
|
186 |
44.99 |
GBP |
12:23:25 |
XLON |
03442184598TRLO1 |
|
||||
|
64 |
45.04 |
GBP |
12:24:02 |
XLON |
03442187312TRLO1 |
|
||||
|
188 |
44.99 |
GBP |
12:24:21 |
XLON |
03442189366TRLO1 |
|
||||
|
40 |
44.98 |
GBP |
12:24:30 |
XLON |
03442189937TRLO1 |
|
||||
|
151 |
44.98 |
GBP |
12:24:30 |
XLON |
03442189938TRLO1 |
|
||||
|
110 |
44.97 |
GBP |
12:26:06 |
XLON |
03442196751TRLO1 |
|
||||
|
628 |
44.96 |
GBP |
12:26:42 |
XLON |
03442199644TRLO1 |
|
||||
|
749 |
44.96 |
GBP |
12:26:42 |
XLON |
03442199645TRLO1 |
|
||||
|
245 |
44.95 |
GBP |
12:27:23 |
XLON |
03442202589TRLO1 |
|
||||
|
413 |
44.94 |
GBP |
12:27:23 |
XLON |
03442202590TRLO1 |
|
||||
|
185 |
44.90 |
GBP |
12:28:51 |
XLON |
03442208720TRLO1 |
|
||||
|
500 |
44.90 |
GBP |
12:28:51 |
XLON |
03442208718TRLO1 |
|
||||
|
869 |
44.90 |
GBP |
12:28:51 |
XLON |
03442208717TRLO1 |
|
||||
|
79 |
44.83 |
GBP |
12:30:06 |
XLON |
03442214460TRLO1 |
|
||||
|
70 |
44.83 |
GBP |
12:31:11 |
XLON |
03442219247TRLO1 |
|
||||
|
232 |
44.84 |
GBP |
12:31:11 |
XLON |
03442219239TRLO1 |
|
||||
|
341 |
44.83 |
GBP |
12:31:11 |
XLON |
03442219243TRLO1 |
|
||||
|
111 |
44.83 |
GBP |
12:34:03 |
XLON |
03442230862TRLO1 |
|
||||
|
63 |
44.82 |
GBP |
12:34:06 |
XLON |
03442231017TRLO1 |
|
||||
|
156 |
44.79 |
GBP |
12:34:41 |
XLON |
03442233331TRLO1 |
|
||||
|
72 |
44.80 |
GBP |
12:35:07 |
XLON |
03442235403TRLO1 |
|
||||
|
81 |
44.82 |
GBP |
12:37:44 |
XLON |
03442251771TRLO1 |
|
||||
|
88 |
44.82 |
GBP |
12:37:44 |
XLON |
03442251769TRLO1 |
|
||||
|
122 |
44.82 |
GBP |
12:37:44 |
XLON |
03442251770TRLO1 |
|
||||
|
86 |
44.82 |
GBP |
12:38:18 |
XLON |
03442254925TRLO1 |
|
||||
|
21 |
44.80 |
GBP |
12:39:47 |
XLON |
03442260269TRLO1 |
|
||||
|
57 |
44.80 |
GBP |
12:39:47 |
XLON |
03442260266TRLO1 |
|
||||
|
153 |
44.81 |
GBP |
12:39:47 |
XLON |
03442260265TRLO1 |
|
||||
|
749 |
44.81 |
GBP |
12:42:16 |
XLON |
03442275580TRLO1 |
|
||||
|
2 |
44.81 |
GBP |
12:45:00 |
XLON |
03442296740TRLO1 |
|
||||
|
57 |
44.81 |
GBP |
12:45:00 |
XLON |
03442296739TRLO1 |
|
||||
|
433 |
44.84 |
GBP |
12:45:36 |
XLON |
03442302282TRLO1 |
|
||||
|
178 |
44.83 |
GBP |
12:48:10 |
XLON |
03442319154TRLO1 |
|
||||
|
675 |
44.83 |
GBP |
12:48:10 |
XLON |
03442319153TRLO1 |
|
||||
|
71 |
44.82 |
GBP |
12:51:30 |
XLON |
03442338311TRLO1 |
|
||||
|
146 |
44.84 |
GBP |
12:52:18 |
XLON |
03442344901TRLO1 |
|
||||
|
17 |
44.85 |
GBP |
12:53:46 |
XLON |
03442352926TRLO1 |
|
||||
|
21 |
44.85 |
GBP |
12:53:46 |
XLON |
03442352925TRLO1 |
|
||||
|
31 |
44.85 |
GBP |
12:53:46 |
XLON |
03442352924TRLO1 |
|
||||
|
45 |
44.85 |
GBP |
12:53:46 |
XLON |
03442352928TRLO1 |
|
||||
|
73 |
44.85 |
GBP |
12:53:46 |
XLON |
03442352927TRLO1 |
|
||||
|
73 |
44.90 |
GBP |
12:56:17 |
XLON |
03442368435TRLO1 |
|
||||
|
77 |
44.90 |
GBP |
12:56:17 |
XLON |
03442368434TRLO1 |
|
||||
|
73 |
44.90 |
GBP |
12:56:19 |
XLON |
03442368683TRLO1 |
|
||||
|
73 |
44.90 |
GBP |
12:56:19 |
XLON |
03442368684TRLO1 |
|
||||
|
111 |
44.88 |
GBP |
12:57:53 |
XLON |
03442375993TRLO1 |
|
||||
|
63 |
44.91 |
GBP |
13:00:03 |
XLON |
03442387664TRLO1 |
|
||||
|
73 |
44.91 |
GBP |
13:00:03 |
XLON |
03442387665TRLO1 |
|
||||
|
73 |
44.91 |
GBP |
13:00:03 |
XLON |
03442387666TRLO1 |
|
||||
|
23 |
44.89 |
GBP |
13:01:21 |
XLON |
03442396111TRLO1 |
|
||||
|
98 |
44.89 |
GBP |
13:01:21 |
XLON |
03442396110TRLO1 |
|
||||
|
19 |
44.88 |
GBP |
13:03:38 |
XLON |
03442408706TRLO1 |
|
||||
|
146 |
44.88 |
GBP |
13:03:38 |
XLON |
03442408700TRLO1 |
|
||||
|
97 |
44.85 |
GBP |
13:05:34 |
XLON |
03442418506TRLO1 |
|
||||
|
68 |
44.80 |
GBP |
13:12:22 |
XLON |
03442460571TRLO1 |
|
||||
|
74 |
44.79 |
GBP |
13:12:22 |
XLON |
03442460572TRLO1 |
|
||||
|
218 |
44.81 |
GBP |
13:13:50 |
XLON |
03442468335TRLO1 |
|
||||
|
20 |
44.82 |
GBP |
13:15:38 |
XLON |
03442479459TRLO1 |
|
||||
|
28 |
44.82 |
GBP |
13:15:38 |
XLON |
03442479463TRLO1 |
|
||||
|
42 |
44.82 |
GBP |
13:15:38 |
XLON |
03442479454TRLO1 |
|
||||
|
16 |
44.83 |
GBP |
13:16:29 |
XLON |
03442484654TRLO1 |
|
||||
|
263 |
44.84 |
GBP |
13:16:41 |
XLON |
03442486438TRLO1 |
|
||||
|
183 |
44.82 |
GBP |
13:16:47 |
XLON |
03442487122TRLO1 |
|
||||
|
9 |
44.81 |
GBP |
13:17:36 |
XLON |
03442491593TRLO1 |
|
||||
|
67 |
44.81 |
GBP |
13:17:36 |
XLON |
03442491592TRLO1 |
|
||||
|
10 |
44.80 |
GBP |
13:17:37 |
XLON |
03442491661TRLO1 |
|
||||
|
61 |
44.80 |
GBP |
13:17:37 |
XLON |
03442491660TRLO1 |
|
||||
|
53 |
44.83 |
GBP |
13:20:32 |
XLON |
03442508494TRLO1 |
|
||||
|
60 |
44.83 |
GBP |
13:20:32 |
XLON |
03442508495TRLO1 |
|
||||
|
73 |
44.83 |
GBP |
13:21:37 |
XLON |
03442513328TRLO1 |
|
||||
|
123 |
44.83 |
GBP |
13:21:37 |
XLON |
03442513327TRLO1 |
|
||||
|
11 |
44.81 |
GBP |
13:21:50 |
XLON |
03442514165TRLO1 |
|
||||
|
172 |
44.81 |
GBP |
13:21:50 |
XLON |
03442514164TRLO1 |
|
||||
|
60 |
44.83 |
GBP |
13:24:31 |
XLON |
03442525961TRLO1 |
|
||||
|
73 |
44.83 |
GBP |
13:24:31 |
XLON |
03442525962TRLO1 |
|
||||
|
183 |
44.81 |
GBP |
13:25:18 |
XLON |
03442531165TRLO1 |
|
||||
|
15 |
44.79 |
GBP |
13:25:49 |
XLON |
03442534079TRLO1 |
|
||||
|
72 |
44.79 |
GBP |
13:25:49 |
XLON |
03442534078TRLO1 |
|
||||
|
3 |
44.78 |
GBP |
13:28:33 |
XLON |
03442559463TRLO1 |
|
||||
|
71 |
44.78 |
GBP |
13:28:33 |
XLON |
03442559462TRLO1 |
|
||||
|
85 |
44.77 |
GBP |
13:32:20 |
XLON |
03442580438TRLO1 |
|
||||
|
57 |
44.76 |
GBP |
13:32:51 |
XLON |
03442583965TRLO1 |
|
||||
|
77 |
44.76 |
GBP |
13:33:47 |
XLON |
03442589409TRLO1 |
|
||||
|
85 |
44.75 |
GBP |
13:33:50 |
XLON |
03442589545TRLO1 |
|
||||
|
227 |
44.81 |
GBP |
13:38:36 |
XLON |
03442611720TRLO1 |
|
||||
|
183 |
44.80 |
GBP |
13:39:13 |
XLON |
03442616265TRLO1 |
|
||||
|
70 |
44.77 |
GBP |
13:39:17 |
XLON |
03442616593TRLO1 |
|
||||
|
120 |
44.76 |
GBP |
13:39:39 |
XLON |
03442618316TRLO1 |
|
||||
|
77 |
44.76 |
GBP |
13:41:22 |
XLON |
03442627724TRLO1 |
|
||||
|
74 |
44.76 |
GBP |
13:41:46 |
XLON |
03442629212TRLO1 |
|
||||
|
93 |
44.76 |
GBP |
13:42:12 |
XLON |
03442631058TRLO1 |
|
||||
|
18 |
44.76 |
GBP |
13:42:20 |
XLON |
03442631686TRLO1 |
|
||||
|
83 |
44.76 |
GBP |
13:42:20 |
XLON |
03442631685TRLO1 |
|
||||
|
110 |
44.75 |
GBP |
13:42:21 |
XLON |
03442631813TRLO1 |
|
||||
|
73 |
44.72 |
GBP |
13:42:47 |
XLON |
03442635493TRLO1 |
|
||||
|
73 |
44.73 |
GBP |
13:44:33 |
XLON |
03442643041TRLO1 |
|
||||
|
120 |
44.73 |
GBP |
13:44:33 |
XLON |
03442643040TRLO1 |
|
||||
|
302 |
44.73 |
GBP |
13:44:33 |
XLON |
03442643039TRLO1 |
|
||||
|
99 |
44.71 |
GBP |
13:44:38 |
XLON |
03442643341TRLO1 |
|
||||
|
8 |
44.70 |
GBP |
13:45:38 |
XLON |
03442647811TRLO1 |
|
||||
|
76 |
44.70 |
GBP |
13:45:38 |
XLON |
03442647812TRLO1 |
|
||||
|
153 |
44.69 |
GBP |
13:45:38 |
XLON |
03442647813TRLO1 |
|
||||
|
167 |
44.70 |
GBP |
13:46:03 |
XLON |
03442649391TRLO1 |
|
||||
|
247 |
44.70 |
GBP |
13:46:03 |
XLON |
03442649390TRLO1 |
|
||||
|
82 |
44.69 |
GBP |
13:46:15 |
XLON |
03442650117TRLO1 |
|
||||
|
183 |
44.68 |
GBP |
13:46:18 |
XLON |
03442650247TRLO1 |
|
||||
|
28 |
44.79 |
GBP |
13:46:40 |
XLON |
03442651566TRLO1 |
|
||||
|
90 |
44.79 |
GBP |
13:46:40 |
XLON |
03442651567TRLO1 |
|
||||
|
103 |
44.74 |
GBP |
13:46:43 |
XLON |
03442651798TRLO1 |
|
||||
|
134 |
44.73 |
GBP |
13:46:44 |
XLON |
03442651799TRLO1 |
|
||||
|
62 |
44.78 |
GBP |
13:46:48 |
XLON |
03442652045TRLO1 |
|
||||
|
148 |
44.77 |
GBP |
13:46:48 |
XLON |
03442652115TRLO1 |
|
||||
|
5 |
44.82 |
GBP |
13:46:57 |
XLON |
03442653071TRLO1 |
|
||||
|
60 |
44.81 |
GBP |
13:46:57 |
XLON |
03442653074TRLO1 |
|
||||
|
92 |
44.81 |
GBP |
13:46:57 |
XLON |
03442653073TRLO1 |
|
||||
|
101 |
44.82 |
GBP |
13:46:57 |
XLON |
03442653072TRLO1 |
|
||||
|
54 |
44.83 |
GBP |
13:47:02 |
XLON |
03442653708TRLO1 |
|
||||
|
68 |
44.83 |
GBP |
13:47:02 |
XLON |
03442653709TRLO1 |
|
||||
|
107 |
44.84 |
GBP |
13:47:09 |
XLON |
03442654342TRLO1 |
|
||||
|
21 |
44.79 |
GBP |
13:47:11 |
XLON |
03442654424TRLO1 |
|
||||
|
24 |
44.79 |
GBP |
13:47:11 |
XLON |
03442654425TRLO1 |
|
||||
|
98 |
44.79 |
GBP |
13:47:11 |
XLON |
03442654426TRLO1 |
|
||||
|
117 |
44.80 |
GBP |
13:47:11 |
XLON |
03442654423TRLO1 |
|
||||
|
17 |
44.77 |
GBP |
13:47:18 |
XLON |
03442654869TRLO1 |
|
||||
|
67 |
44.78 |
GBP |
13:47:18 |
XLON |
03442654867TRLO1 |
|
||||
|
89 |
44.77 |
GBP |
13:47:18 |
XLON |
03442654868TRLO1 |
|
||||
|
406 |
44.87 |
GBP |
13:48:57 |
XLON |
03442661986TRLO1 |
|
||||
|
81 |
44.83 |
GBP |
13:49:38 |
XLON |
03442665094TRLO1 |
|
||||
|
63 |
44.86 |
GBP |
13:49:43 |
XLON |
03442665440TRLO1 |
|
||||
|
113 |
44.87 |
GBP |
13:49:43 |
XLON |
03442665438TRLO1 |
|
||||
|
260 |
44.86 |
GBP |
13:49:43 |
XLON |
03442665441TRLO1 |
|
||||
|
445 |
44.86 |
GBP |
13:49:43 |
XLON |
03442665439TRLO1 |
|
||||
|
60 |
44.82 |
GBP |
13:49:49 |
XLON |
03442666003TRLO1 |
|
||||
|
103 |
44.81 |
GBP |
13:49:50 |
XLON |
03442666015TRLO1 |
|
||||
|
606 |
44.85 |
GBP |
13:53:08 |
XLON |
03442690788TRLO1 |
|
||||
|
54 |
44.86 |
GBP |
13:54:39 |
XLON |
03442696875TRLO1 |
|
||||
|
85 |
44.87 |
GBP |
13:54:39 |
XLON |
03442696870TRLO1 |
|
||||
|
94 |
44.85 |
GBP |
13:54:39 |
XLON |
03442696878TRLO1 |
|
||||
|
94 |
44.84 |
GBP |
13:57:34 |
XLON |
03442712432TRLO1 |
|
||||
|
75 |
44.83 |
GBP |
13:57:35 |
XLON |
03442712444TRLO1 |
|
||||
|
185 |
44.89 |
GBP |
14:02:34 |
XLON |
03442735210TRLO1 |
|
||||
|
62 |
44.88 |
GBP |
14:02:53 |
XLON |
03442736734TRLO1 |
|
||||
|
227 |
44.87 |
GBP |
14:05:39 |
XLON |
03442749239TRLO1 |
|
||||
|
16 |
44.86 |
GBP |
14:06:23 |
XLON |
03442752921TRLO1 |
|
||||
|
58 |
44.86 |
GBP |
14:06:23 |
XLON |
03442752922TRLO1 |
|
||||
|
98 |
44.84 |
GBP |
14:06:30 |
XLON |
03442753855TRLO1 |
|
||||
|
116 |
44.85 |
GBP |
14:06:30 |
XLON |
03442753854TRLO1 |
|
||||
|
137 |
44.90 |
GBP |
14:10:35 |
XLON |
03442780394TRLO1 |
|
||||
|
507 |
44.89 |
GBP |
14:11:11 |
XLON |
03442783248TRLO1 |
|
||||
|
121 |
44.91 |
GBP |
14:11:46 |
XLON |
03442785551TRLO1 |
|
||||
|
17 |
44.92 |
GBP |
14:13:46 |
XLON |
03442793518TRLO1 |
|
||||
|
73 |
44.92 |
GBP |
14:14:00 |
XLON |
03442794233TRLO1 |
|
||||
|
73 |
44.92 |
GBP |
14:14:00 |
XLON |
03442794237TRLO1 |
|
||||
|
168 |
45.00 |
GBP |
14:17:20 |
XLON |
03442807044TRLO1 |
|
||||
|
114 |
44.98 |
GBP |
14:18:17 |
XLON |
03442812506TRLO1 |
|
||||
|
149 |
44.98 |
GBP |
14:18:53 |
XLON |
03442815125TRLO1 |
|
||||
|
547 |
44.97 |
GBP |
14:18:58 |
XLON |
03442815475TRLO1 |
|
||||
|
154 |
44.95 |
GBP |
14:19:53 |
XLON |
03442823200TRLO1 |
|
||||
|
79 |
44.95 |
GBP |
14:19:59 |
XLON |
03442823687TRLO1 |
|
||||
|
57 |
45.02 |
GBP |
14:20:07 |
XLON |
03442824911TRLO1 |
|
||||
|
73 |
45.02 |
GBP |
14:20:07 |
XLON |
03442824912TRLO1 |
|
||||
|
73 |
45.02 |
GBP |
14:20:07 |
XLON |
03442824913TRLO1 |
|
||||
|
59 |
45.02 |
GBP |
14:20:11 |
XLON |
03442825323TRLO1 |
|
||||
|
73 |
45.02 |
GBP |
14:20:11 |
XLON |
03442825324TRLO1 |
|
||||
|
402 |
45.01 |
GBP |
14:20:18 |
XLON |
03442826467TRLO1 |
|
||||
|
1063 |
45.00 |
GBP |
14:21:33 |
XLON |
03442834066TRLO1 |
|
||||
|
1928 |
45.00 |
GBP |
14:21:33 |
XLON |
03442834065TRLO1 |
|
||||
|
32 |
44.97 |
GBP |
14:22:31 |
XLON |
03442838059TRLO1 |
|
||||
|
160 |
44.97 |
GBP |
14:22:31 |
XLON |
03442838058TRLO1 |
|
||||
|
290 |
44.96 |
GBP |
14:25:45 |
XLON |
03442853365TRLO1 |
|
||||
|
375 |
44.96 |
GBP |
14:25:45 |
XLON |
03442853364TRLO1 |
|
||||
|
481 |
44.96 |
GBP |
14:25:45 |
XLON |
03442853369TRLO1 |
|
||||
|
500 |
44.96 |
GBP |
14:25:45 |
XLON |
03442853367TRLO1 |
|
||||
|
500 |
44.96 |
GBP |
14:25:45 |
XLON |
03442853368TRLO1 |
|
||||
|
1312 |
44.96 |
GBP |
14:25:45 |
XLON |
03442853366TRLO1 |
|
||||
|
22 |
45.00 |
GBP |
14:27:36 |
XLON |
03442860741TRLO1 |
|
||||
|
70 |
45.00 |
GBP |
14:27:36 |
XLON |
03442860742TRLO1 |
|
||||
|
382 |
45.01 |
GBP |
14:29:50 |
XLON |
03442882526TRLO1 |
|
||||
|
2724 |
45.01 |
GBP |
14:29:50 |
XLON |
03442882527TRLO1 |
|
||||
|
84 |
44.95 |
GBP |
14:29:59 |
XLON |
03442884053TRLO1 |
|
||||
|
97 |
44.93 |
GBP |
14:30:00 |
XLON |
03442884169TRLO1 |
|
||||
|
156 |
45.02 |
GBP |
14:30:10 |
XLON |
03442886061TRLO1 |
|
||||
|
73 |
45.04 |
GBP |
14:30:15 |
XLON |
03442887446TRLO1 |
|
||||
|
233 |
45.02 |
GBP |
14:30:24 |
XLON |
03442890555TRLO1 |
|
||||
|
122 |
45.06 |
GBP |
14:30:45 |
XLON |
03442893603TRLO1 |
|
||||
|
422 |
45.06 |
GBP |
14:30:45 |
XLON |
03442893602TRLO1 |
|
||||
|
67 |
45.09 |
GBP |
14:31:17 |
XLON |
03442899504TRLO1 |
|
||||
|
29 |
45.09 |
GBP |
14:31:51 |
XLON |
03442904944TRLO1 |
|
||||
|
57 |
45.09 |
GBP |
14:31:51 |
XLON |
03442904943TRLO1 |
|
||||
|
116 |
45.09 |
GBP |
14:31:51 |
XLON |
03442904949TRLO1 |
|
||||
|
122 |
45.09 |
GBP |
14:31:51 |
XLON |
03442904941TRLO1 |
|
||||
|
122 |
45.09 |
GBP |
14:31:51 |
XLON |
03442904945TRLO1 |
|
||||
|
124 |
45.09 |
GBP |
14:31:51 |
XLON |
03442904942TRLO1 |
|
||||
|
124 |
45.09 |
GBP |
14:31:51 |
XLON |
03442904946TRLO1 |
|
||||
|
27 |
45.09 |
GBP |
14:31:56 |
XLON |
03442905914TRLO1 |
|
||||
|
122 |
45.09 |
GBP |
14:31:56 |
XLON |
03442905918TRLO1 |
|
||||
|
124 |
45.09 |
GBP |
14:31:56 |
XLON |
03442905922TRLO1 |
|
||||
|
172 |
45.09 |
GBP |
14:31:56 |
XLON |
03442905929TRLO1 |
|
||||
|
470 |
45.07 |
GBP |
14:32:00 |
XLON |
03442906454TRLO1 |
|
||||
|
98 |
45.01 |
GBP |
14:32:06 |
XLON |
03442908015TRLO1 |
|
||||
|
116 |
45.07 |
GBP |
14:32:23 |
XLON |
03442910033TRLO1 |
|
||||
|
122 |
45.07 |
GBP |
14:32:23 |
XLON |
03442910032TRLO1 |
|
||||
|
124 |
45.07 |
GBP |
14:32:23 |
XLON |
03442910031TRLO1 |
|
||||
|
25 |
45.07 |
GBP |
14:32:29 |
XLON |
03442910662TRLO1 |
|
||||
|
116 |
45.07 |
GBP |
14:32:29 |
XLON |
03442910663TRLO1 |
|
||||
|
5 |
45.07 |
GBP |
14:32:32 |
XLON |
03442911051TRLO1 |
|
||||
|
31 |
45.07 |
GBP |
14:32:32 |
XLON |
03442911052TRLO1 |
|
||||
|
240 |
45.11 |
GBP |
14:33:01 |
XLON |
03442914390TRLO1 |
|
||||
|
98 |
45.13 |
GBP |
14:33:16 |
XLON |
03442915668TRLO1 |
|
||||
|
268 |
45.12 |
GBP |
14:33:24 |
XLON |
03442916334TRLO1 |
|
||||
|
42 |
45.12 |
GBP |
14:33:25 |
XLON |
03442916369TRLO1 |
|
||||
|
135 |
45.12 |
GBP |
14:33:25 |
XLON |
03442916370TRLO1 |
|
||||
|
22 |
45.12 |
GBP |
14:33:27 |
XLON |
03442916550TRLO1 |
|
||||
|
48 |
45.14 |
GBP |
14:34:07 |
XLON |
03442921621TRLO1 |
|
||||
|
119 |
45.20 |
GBP |
14:34:41 |
XLON |
03442928605TRLO1 |
|
||||
|
102 |
45.20 |
GBP |
14:34:49 |
XLON |
03442929589TRLO1 |
|
||||
|
370 |
45.20 |
GBP |
14:34:51 |
XLON |
03442929746TRLO1 |
|
||||
|
462 |
45.19 |
GBP |
14:34:54 |
XLON |
03442930213TRLO1 |
|
||||
|
159 |
45.17 |
GBP |
14:34:59 |
XLON |
03442930716TRLO1 |
|
||||
|
241 |
45.16 |
GBP |
14:34:59 |
XLON |
03442930717TRLO1 |
|
||||
|
103 |
45.13 |
GBP |
14:35:04 |
XLON |
03442931146TRLO1 |
|
||||
|
118 |
45.12 |
GBP |
14:35:20 |
XLON |
03442934014TRLO1 |
|
||||
|
500 |
45.11 |
GBP |
14:35:24 |
XLON |
03442934536TRLO1 |
|
||||
|
122 |
45.20 |
GBP |
14:35:52 |
XLON |
03442938308TRLO1 |
|
||||
|
122 |
45.19 |
GBP |
14:35:54 |
XLON |
03442938486TRLO1 |
|
||||
|
124 |
45.19 |
GBP |
14:35:54 |
XLON |
03442938485TRLO1 |
|
||||
|
732 |
45.17 |
GBP |
14:36:13 |
XLON |
03442940436TRLO1 |
|
||||
|
62 |
45.17 |
GBP |
14:36:19 |
XLON |
03442940851TRLO1 |
|
||||
|
411 |
45.17 |
GBP |
14:36:19 |
XLON |
03442940850TRLO1 |
|
||||
|
328 |
45.21 |
GBP |
14:36:46 |
XLON |
03442943524TRLO1 |
|
||||
|
56 |
45.21 |
GBP |
14:36:48 |
XLON |
03442943670TRLO1 |
|
||||
|
122 |
45.21 |
GBP |
14:36:48 |
XLON |
03442943671TRLO1 |
|
||||
|
124 |
45.21 |
GBP |
14:36:48 |
XLON |
03442943672TRLO1 |
|
||||
|
171 |
45.18 |
GBP |
14:37:16 |
XLON |
03442949125TRLO1 |
|
||||
|
41 |
45.16 |
GBP |
14:37:34 |
XLON |
03442951909TRLO1 |
|
||||
|
93 |
45.18 |
GBP |
14:37:34 |
XLON |
03442951906TRLO1 |
|
||||
|
122 |
45.18 |
GBP |
14:37:34 |
XLON |
03442951907TRLO1 |
|
||||
|
139 |
45.14 |
GBP |
14:37:34 |
XLON |
03442951911TRLO1 |
|
||||
|
266 |
45.17 |
GBP |
14:37:34 |
XLON |
03442951905TRLO1 |
|
||||
|
391 |
45.16 |
GBP |
14:37:34 |
XLON |
03442951908TRLO1 |
|
||||
|
339 |
45.13 |
GBP |
14:37:35 |
XLON |
03442951973TRLO1 |
|
||||
|
26 |
45.15 |
GBP |
14:38:37 |
XLON |
03442958945TRLO1 |
|
||||
|
87 |
45.15 |
GBP |
14:38:37 |
XLON |
03442958944TRLO1 |
|
||||
|
155 |
45.13 |
GBP |
14:38:40 |
XLON |
03442959296TRLO1 |
|
||||
|
173 |
45.14 |
GBP |
14:38:40 |
XLON |
03442959251TRLO1 |
|
||||
|
257 |
45.12 |
GBP |
14:38:42 |
XLON |
03442959654TRLO1 |
|
||||
|
59 |
45.10 |
GBP |
14:38:45 |
XLON |
03442959986TRLO1 |
|
||||
|
6 |
45.10 |
GBP |
14:38:46 |
XLON |
03442960121TRLO1 |
|
||||
|
18 |
45.10 |
GBP |
14:38:46 |
XLON |
03442960120TRLO1 |
|
||||
|
17 |
45.09 |
GBP |
14:38:49 |
XLON |
03442960389TRLO1 |
|
||||
|
68 |
45.09 |
GBP |
14:38:49 |
XLON |
03442960388TRLO1 |
|
||||
|
189 |
45.09 |
GBP |
14:39:03 |
XLON |
03442961433TRLO1 |
|
||||
|
91 |
45.17 |
GBP |
14:39:13 |
XLON |
03442963366TRLO1 |
|
||||
|
93 |
45.17 |
GBP |
14:39:13 |
XLON |
03442963360TRLO1 |
|
||||
|
29 |
45.15 |
GBP |
14:39:17 |
XLON |
03442963944TRLO1 |
|
||||
|
117 |
45.15 |
GBP |
14:39:17 |
XLON |
03442963943TRLO1 |
|
||||
|
127 |
45.14 |
GBP |
14:39:20 |
XLON |
03442964236TRLO1 |
|
||||
|
197 |
45.14 |
GBP |
14:39:20 |
XLON |
03442964235TRLO1 |
|
||||
|
425 |
45.13 |
GBP |
14:39:22 |
XLON |
03442964348TRLO1 |
|
||||
|
106 |
45.10 |
GBP |
14:39:37 |
XLON |
03442966035TRLO1 |
|
||||
|
22 |
45.10 |
GBP |
14:39:38 |
XLON |
03442966152TRLO1 |
|
||||
|
120 |
45.10 |
GBP |
14:39:39 |
XLON |
03442966372TRLO1 |
|
||||
|
38 |
45.10 |
GBP |
14:39:40 |
XLON |
03442966492TRLO1 |
|
||||
|
252 |
45.09 |
GBP |
14:40:02 |
XLON |
03442970524TRLO1 |
|
||||
|
272 |
45.09 |
GBP |
14:40:02 |
XLON |
03442970525TRLO1 |
|
||||
|
51 |
45.09 |
GBP |
14:40:14 |
XLON |
03442974028TRLO1 |
|
||||
|
55 |
45.09 |
GBP |
14:40:14 |
XLON |
03442974031TRLO1 |
|
||||
|
137 |
45.07 |
GBP |
14:40:16 |
XLON |
03442974376TRLO1 |
|
||||
|
75 |
45.13 |
GBP |
14:40:43 |
XLON |
03442977850TRLO1 |
|
||||
|
224 |
45.13 |
GBP |
14:40:45 |
XLON |
03442978031TRLO1 |
|
||||
|
93 |
45.11 |
GBP |
14:40:47 |
XLON |
03442978185TRLO1 |
|
||||
|
83 |
45.11 |
GBP |
14:41:02 |
XLON |
03442979657TRLO1 |
|
||||
|
91 |
45.11 |
GBP |
14:41:02 |
XLON |
03442979655TRLO1 |
|
||||
|
93 |
45.11 |
GBP |
14:41:02 |
XLON |
03442979654TRLO1 |
|
||||
|
8 |
45.14 |
GBP |
14:41:29 |
XLON |
03442982636TRLO1 |
|
||||
|
91 |
45.19 |
GBP |
14:42:17 |
XLON |
03442987757TRLO1 |
|
||||
|
93 |
45.19 |
GBP |
14:42:17 |
XLON |
03442987756TRLO1 |
|
||||
|
157 |
45.18 |
GBP |
14:42:42 |
XLON |
03442989890TRLO1 |
|
||||
|
120 |
45.19 |
GBP |
14:43:03 |
XLON |
03442992017TRLO1 |
|
||||
|
22 |
45.17 |
GBP |
14:43:07 |
XLON |
03442992320TRLO1 |
|
||||
|
55 |
45.17 |
GBP |
14:43:07 |
XLON |
03442992318TRLO1 |
|
||||
|
94 |
45.17 |
GBP |
14:43:07 |
XLON |
03442992321TRLO1 |
|
||||
|
116 |
45.17 |
GBP |
14:43:07 |
XLON |
03442992319TRLO1 |
|
||||
|
77 |
45.16 |
GBP |
14:43:33 |
XLON |
03442995005TRLO1 |
|
||||
|
19 |
45.15 |
GBP |
14:43:34 |
XLON |
03442995302TRLO1 |
|
||||
|
53 |
45.15 |
GBP |
14:43:34 |
XLON |
03442995301TRLO1 |
|
||||
|
165 |
45.14 |
GBP |
14:43:47 |
XLON |
03442997398TRLO1 |
|
||||
|
88 |
45.13 |
GBP |
14:43:49 |
XLON |
03442997568TRLO1 |
|
||||
|
205 |
45.13 |
GBP |
14:43:49 |
XLON |
03442997567TRLO1 |
|
||||
|
81 |
45.15 |
GBP |
14:44:27 |
XLON |
03443003136TRLO1 |
|
||||
|
91 |
45.15 |
GBP |
14:44:27 |
XLON |
03443003143TRLO1 |
|
||||
|
113 |
45.15 |
GBP |
14:44:27 |
XLON |
03443003147TRLO1 |
|
||||
|
80 |
45.15 |
GBP |
14:44:38 |
XLON |
03443004257TRLO1 |
|
||||
|
102 |
45.13 |
GBP |
14:44:41 |
XLON |
03443004433TRLO1 |
|
||||
|
120 |
45.13 |
GBP |
14:44:41 |
XLON |
03443004434TRLO1 |
|
||||
|
57 |
45.13 |
GBP |
14:45:41 |
XLON |
03443010320TRLO1 |
|
||||
|
262 |
45.13 |
GBP |
14:45:41 |
XLON |
03443010321TRLO1 |
|
||||
|
91 |
45.11 |
GBP |
14:46:08 |
XLON |
03443013278TRLO1 |
|
||||
|
91 |
45.13 |
GBP |
14:46:08 |
XLON |
03443013276TRLO1 |
|
||||
|
93 |
45.13 |
GBP |
14:46:08 |
XLON |
03443013277TRLO1 |
|
||||
|
152 |
45.13 |
GBP |
14:46:08 |
XLON |
03443013275TRLO1 |
|
||||
|
207 |
45.11 |
GBP |
14:46:08 |
XLON |
03443013279TRLO1 |
|
||||
|
57 |
45.14 |
GBP |
14:46:42 |
XLON |
03443016322TRLO1 |
|
||||
|
62 |
45.13 |
GBP |
14:46:43 |
XLON |
03443016460TRLO1 |
|
||||
|
384 |
45.16 |
GBP |
14:47:42 |
XLON |
03443023604TRLO1 |
|
||||
|
709 |
45.16 |
GBP |
14:47:42 |
XLON |
03443023603TRLO1 |
|
||||
|
45 |
45.22 |
GBP |
14:48:48 |
XLON |
03443029545TRLO1 |
|
||||
|
93 |
45.22 |
GBP |
14:48:48 |
XLON |
03443029544TRLO1 |
|
||||
|
1032 |
45.21 |
GBP |
14:50:04 |
XLON |
03443038680TRLO1 |
|
||||
|
70 |
45.20 |
GBP |
14:50:07 |
XLON |
03443039229TRLO1 |
|
||||
|
175 |
45.20 |
GBP |
14:50:39 |
XLON |
03443040818TRLO1 |
|
||||
|
972 |
45.20 |
GBP |
14:50:39 |
XLON |
03443040819TRLO1 |
|
||||
|
93 |
45.19 |
GBP |
14:50:42 |
XLON |
03443041417TRLO1 |
|
||||
|
417 |
45.15 |
GBP |
14:50:58 |
XLON |
03443044864TRLO1 |
|
||||
|
104 |
45.12 |
GBP |
14:51:08 |
XLON |
03443046514TRLO1 |
|
||||
|
72 |
45.11 |
GBP |
14:51:27 |
XLON |
03443049378TRLO1 |
|
||||
|
18 |
45.09 |
GBP |
14:51:34 |
XLON |
03443050021TRLO1 |
|
||||
|
51 |
45.09 |
GBP |
14:51:34 |
XLON |
03443049996TRLO1 |
|
||||
|
98 |
45.04 |
GBP |
14:52:35 |
XLON |
03443055982TRLO1 |
|
||||
|
94 |
45.03 |
GBP |
14:52:40 |
XLON |
03443056502TRLO1 |
|
||||
|
91 |
45.05 |
GBP |
14:53:04 |
XLON |
03443059432TRLO1 |
|
||||
|
93 |
45.05 |
GBP |
14:53:04 |
XLON |
03443059426TRLO1 |
|
||||
|
85 |
45.03 |
GBP |
14:53:16 |
XLON |
03443060523TRLO1 |
|
||||
|
121 |
45.04 |
GBP |
14:53:16 |
XLON |
03443060522TRLO1 |
|
||||
|
11 |
45.07 |
GBP |
14:53:43 |
XLON |
03443062876TRLO1 |
|
||||
|
600 |
45.07 |
GBP |
14:53:43 |
XLON |
03443062875TRLO1 |
|
||||
|
200 |
45.06 |
GBP |
14:54:29 |
XLON |
03443067750TRLO1 |
|
||||
|
61 |
45.07 |
GBP |
14:55:25 |
XLON |
03443073535TRLO1 |
|
||||
|
91 |
45.07 |
GBP |
14:55:25 |
XLON |
03443073537TRLO1 |
|
||||
|
93 |
45.07 |
GBP |
14:55:25 |
XLON |
03443073536TRLO1 |
|
||||
|
116 |
45.07 |
GBP |
14:55:25 |
XLON |
03443073538TRLO1 |
|
||||
|
147 |
45.04 |
GBP |
14:55:26 |
XLON |
03443073704TRLO1 |
|
||||
|
63 |
45.02 |
GBP |
14:55:27 |
XLON |
03443073781TRLO1 |
|
||||
|
112 |
45.01 |
GBP |
14:55:30 |
XLON |
03443073985TRLO1 |
|
||||
|
90 |
45.06 |
GBP |
14:56:07 |
XLON |
03443077134TRLO1 |
|
||||
|
191 |
45.07 |
GBP |
14:56:45 |
XLON |
03443080133TRLO1 |
|
||||
|
99 |
45.09 |
GBP |
14:57:18 |
XLON |
03443086707TRLO1 |
|
||||
|
67 |
45.07 |
GBP |
14:58:09 |
XLON |
03443101831TRLO1 |
|
||||
|
104 |
45.08 |
GBP |
14:58:09 |
XLON |
03443101802TRLO1 |
|
||||
|
73 |
45.05 |
GBP |
14:58:10 |
XLON |
03443102191TRLO1 |
|
||||
|
176 |
45.06 |
GBP |
14:59:06 |
XLON |
03443111941TRLO1 |
|
||||
|
87 |
45.05 |
GBP |
14:59:09 |
XLON |
03443112888TRLO1 |
|
||||
|
105 |
45.07 |
GBP |
14:59:44 |
XLON |
03443120066TRLO1 |
|
||||
|
68 |
45.06 |
GBP |
14:59:51 |
XLON |
03443121152TRLO1 |
|
||||
|
82 |
45.03 |
GBP |
15:00:00 |
XLON |
03443122939TRLO1 |
|
||||
|
151 |
45.02 |
GBP |
15:00:00 |
XLON |
03443122963TRLO1 |
|
||||
|
6 |
45.11 |
GBP |
15:02:26 |
XLON |
03443145032TRLO1 |
|
||||
|
110 |
45.11 |
GBP |
15:02:26 |
XLON |
03443145031TRLO1 |
|
||||
|
61 |
45.07 |
GBP |
15:02:33 |
XLON |
03443145584TRLO1 |
|
||||
|
70 |
45.08 |
GBP |
15:02:42 |
XLON |
03443146471TRLO1 |
|
||||
|
582 |
45.06 |
GBP |
15:03:11 |
XLON |
03443149806TRLO1 |
|
||||
|
297 |
45.02 |
GBP |
15:03:37 |
XLON |
03443153609TRLO1 |
|
||||
|
288 |
45.00 |
GBP |
15:03:44 |
XLON |
03443154576TRLO1 |
|
||||
|
290 |
45.01 |
GBP |
15:04:35 |
XLON |
03443160814TRLO1 |
|
||||
|
6 |
45.00 |
GBP |
15:05:16 |
XLON |
03443166482TRLO1 |
|
||||
|
421 |
45.00 |
GBP |
15:05:16 |
XLON |
03443166478TRLO1 |
|
||||
|
106 |
44.97 |
GBP |
15:05:29 |
XLON |
03443167992TRLO1 |
|
||||
|
68 |
44.98 |
GBP |
15:05:48 |
XLON |
03443170059TRLO1 |
|
||||
|
69 |
45.00 |
GBP |
15:06:16 |
XLON |
03443173134TRLO1 |
|
||||
|
74 |
45.00 |
GBP |
15:06:16 |
XLON |
03443173135TRLO1 |
|
||||
|
91 |
44.98 |
GBP |
15:06:21 |
XLON |
03443173839TRLO1 |
|
||||
|
53 |
44.97 |
GBP |
15:06:27 |
XLON |
03443174585TRLO1 |
|
||||
|
109 |
44.97 |
GBP |
15:06:27 |
XLON |
03443174584TRLO1 |
|
||||
|
63 |
44.96 |
GBP |
15:07:07 |
XLON |
03443179716TRLO1 |
|
||||
|
190 |
44.95 |
GBP |
15:07:17 |
XLON |
03443180983TRLO1 |
|
||||
|
2 |
44.97 |
GBP |
15:07:23 |
XLON |
03443181573TRLO1 |
|
||||
|
241 |
44.97 |
GBP |
15:07:23 |
XLON |
03443181574TRLO1 |
|
||||
|
86 |
44.97 |
GBP |
15:07:24 |
XLON |
03443181832TRLO1 |
|
||||
|
89 |
44.96 |
GBP |
15:07:38 |
XLON |
03443183723TRLO1 |
|
||||
|
178 |
44.95 |
GBP |
15:08:21 |
XLON |
03443188662TRLO1 |
|
||||
|
463 |
44.95 |
GBP |
15:08:52 |
XLON |
03443193525TRLO1 |
|
||||
|
53 |
44.90 |
GBP |
15:08:54 |
XLON |
03443193671TRLO1 |
|
||||
|
85 |
44.90 |
GBP |
15:08:54 |
XLON |
03443193670TRLO1 |
|
||||
|
117 |
44.91 |
GBP |
15:08:54 |
XLON |
03443193669TRLO1 |
|
||||
|
54 |
44.88 |
GBP |
15:08:56 |
XLON |
03443193822TRLO1 |
|
||||
|
81 |
44.89 |
GBP |
15:09:52 |
XLON |
03443200802TRLO1 |
|
||||
|
83 |
44.90 |
GBP |
15:10:03 |
XLON |
03443202063TRLO1 |
|
||||
|
73 |
44.90 |
GBP |
15:10:19 |
XLON |
03443204219TRLO1 |
|
||||
|
78 |
44.90 |
GBP |
15:10:19 |
XLON |
03443204217TRLO1 |
|
||||
|
63 |
44.88 |
GBP |
15:10:21 |
XLON |
03443204408TRLO1 |
|
||||
|
120 |
44.88 |
GBP |
15:10:21 |
XLON |
03443204409TRLO1 |
|
||||
|
101 |
44.86 |
GBP |
15:10:22 |
XLON |
03443204610TRLO1 |
|
||||
|
95 |
44.86 |
GBP |
15:10:54 |
XLON |
03443210896TRLO1 |
|
||||
|
151 |
44.85 |
GBP |
15:10:55 |
XLON |
03443211459TRLO1 |
|
||||
|
69 |
44.83 |
GBP |
15:11:06 |
XLON |
03443215612TRLO1 |
|
||||
|
54 |
44.84 |
GBP |
15:11:19 |
XLON |
03443220125TRLO1 |
|
||||
|
67 |
44.85 |
GBP |
15:11:19 |
XLON |
03443220121TRLO1 |
|
||||
|
102 |
44.82 |
GBP |
15:11:20 |
XLON |
03443220399TRLO1 |
|
||||
|
107 |
44.83 |
GBP |
15:11:34 |
XLON |
03443222574TRLO1 |
|
||||
|
84 |
44.82 |
GBP |
15:11:42 |
XLON |
03443223653TRLO1 |
|
||||
|
64 |
44.81 |
GBP |
15:11:48 |
XLON |
03443224241TRLO1 |
|
||||
|
281 |
44.84 |
GBP |
15:11:56 |
XLON |
03443224956TRLO1 |
|
||||
|
36 |
44.84 |
GBP |
15:12:11 |
XLON |
03443227122TRLO1 |
|
||||
|
390 |
44.82 |
GBP |
15:12:44 |
XLON |
03443231813TRLO1 |
|
||||
|
65 |
44.81 |
GBP |
15:13:31 |
XLON |
03443243331TRLO1 |
|
||||
|
79 |
44.82 |
GBP |
15:13:31 |
XLON |
03443243330TRLO1 |
|
||||
|
10 |
44.80 |
GBP |
15:14:13 |
XLON |
03443249275TRLO1 |
|
||||
|
22 |
44.80 |
GBP |
15:14:13 |
XLON |
03443249284TRLO1 |
|
||||
|
60 |
44.80 |
GBP |
15:14:13 |
XLON |
03443249280TRLO1 |
|
||||
|
492 |
44.80 |
GBP |
15:14:32 |
XLON |
03443251908TRLO1 |
|
||||
|
56 |
44.82 |
GBP |
15:15:00 |
XLON |
03443256757TRLO1 |
|
||||
|
72 |
44.82 |
GBP |
15:15:00 |
XLON |
03443256768TRLO1 |
|
||||
|
73 |
44.82 |
GBP |
15:15:00 |
XLON |
03443256764TRLO1 |
|
||||
|
74 |
44.82 |
GBP |
15:15:00 |
XLON |
03443256761TRLO1 |
|
||||
|
98 |
44.80 |
GBP |
15:15:11 |
XLON |
03443258547TRLO1 |
|
||||
|
717 |
44.85 |
GBP |
15:17:14 |
XLON |
03443276971TRLO1 |
|
||||
|
139 |
44.84 |
GBP |
15:17:59 |
XLON |
03443283811TRLO1 |
|
||||
|
5 |
44.86 |
GBP |
15:19:48 |
XLON |
03443300257TRLO1 |
|
||||
|
33 |
44.86 |
GBP |
15:19:48 |
XLON |
03443300256TRLO1 |
|
||||
|
125 |
44.86 |
GBP |
15:19:48 |
XLON |
03443300255TRLO1 |
|
||||
|
200 |
44.86 |
GBP |
15:19:50 |
XLON |
03443300465TRLO1 |
|
||||
|
57 |
44.86 |
GBP |
15:19:53 |
XLON |
03443300823TRLO1 |
|
||||
|
540 |
44.83 |
GBP |
15:20:32 |
XLON |
03443306749TRLO1 |
|
||||
|
107 |
44.82 |
GBP |
15:20:34 |
XLON |
03443306966TRLO1 |
|
||||
|
131 |
44.81 |
GBP |
15:20:51 |
XLON |
03443308659TRLO1 |
|
||||
|
62 |
44.80 |
GBP |
15:20:53 |
XLON |
03443308989TRLO1 |
|
||||
|
90 |
44.84 |
GBP |
15:22:21 |
XLON |
03443323518TRLO1 |
|
||||
|
200 |
44.84 |
GBP |
15:22:24 |
XLON |
03443324293TRLO1 |
|
||||
|
31 |
44.85 |
GBP |
15:22:55 |
XLON |
03443328126TRLO1 |
|
||||
|
200 |
44.85 |
GBP |
15:22:55 |
XLON |
03443328121TRLO1 |
|
||||
|
89 |
44.84 |
GBP |
15:23:05 |
XLON |
03443330217TRLO1 |
|
||||
|
30 |
44.87 |
GBP |
15:23:56 |
XLON |
03443337559TRLO1 |
|
||||
|
127 |
44.87 |
GBP |
15:23:56 |
XLON |
03443337554TRLO1 |
|
||||
|
231 |
44.87 |
GBP |
15:23:56 |
XLON |
03443337564TRLO1 |
|
||||
|
60 |
44.85 |
GBP |
15:24:21 |
XLON |
03443345014TRLO1 |
|
||||
|
97 |
44.84 |
GBP |
15:24:21 |
XLON |
03443345018TRLO1 |
|
||||
|
67 |
44.82 |
GBP |
15:25:08 |
XLON |
03443352343TRLO1 |
|
||||
|
90 |
44.81 |
GBP |
15:25:08 |
XLON |
03443352349TRLO1 |
|
||||
|
95 |
44.80 |
GBP |
15:25:34 |
XLON |
03443357492TRLO1 |
|
||||
|
687 |
44.80 |
GBP |
15:26:05 |
XLON |
03443361036TRLO1 |
|
||||
|
57 |
44.79 |
GBP |
15:26:07 |
XLON |
03443361619TRLO1 |
|
||||
|
94 |
44.79 |
GBP |
15:26:07 |
XLON |
03443361614TRLO1 |
|
||||
|
1536 |
44.80 |
GBP |
15:26:07 |
XLON |
03443361579TRLO1 |
|
||||
|
110 |
44.80 |
GBP |
15:26:41 |
XLON |
03443367285TRLO1 |
|
||||
|
3 |
44.80 |
GBP |
15:26:45 |
XLON |
03443367692TRLO1 |
|
||||
|
918 |
44.79 |
GBP |
15:27:09 |
XLON |
03443372601TRLO1 |
|
||||
|
252 |
44.80 |
GBP |
15:27:19 |
XLON |
03443373922TRLO1 |
|
||||
|
81 |
44.80 |
GBP |
15:27:20 |
XLON |
03443374191TRLO1 |
|
||||
|
200 |
44.80 |
GBP |
15:27:20 |
XLON |
03443374189TRLO1 |
|
||||
|
200 |
44.80 |
GBP |
15:27:20 |
XLON |
03443374190TRLO1 |
|
||||
|
5 |
44.81 |
GBP |
15:27:37 |
XLON |
03443375810TRLO1 |
|
||||
|
200 |
44.81 |
GBP |
15:27:40 |
XLON |
03443376290TRLO1 |
|
||||
|
200 |
44.80 |
GBP |
15:27:41 |
XLON |
03443376798TRLO1 |
|
||||
|
200 |
44.80 |
GBP |
15:27:41 |
XLON |
03443376799TRLO1 |
|
||||
|
293 |
44.79 |
GBP |
15:27:41 |
XLON |
03443376822TRLO1 |
|
||||
|
2 |
44.78 |
GBP |
15:28:47 |
XLON |
03443386322TRLO1 |
|
||||
|
35 |
44.79 |
GBP |
15:28:47 |
XLON |
03443386320TRLO1 |
|
||||
|
94 |
44.79 |
GBP |
15:28:47 |
XLON |
03443386319TRLO1 |
|
||||
|
218 |
44.78 |
GBP |
15:28:47 |
XLON |
03443386321TRLO1 |
|
||||
|
87 |
44.78 |
GBP |
15:28:49 |
XLON |
03443386572TRLO1 |
|
||||
|
90 |
44.78 |
GBP |
15:28:49 |
XLON |
03443386573TRLO1 |
|
||||
|
65 |
44.75 |
GBP |
15:28:56 |
XLON |
03443388828TRLO1 |
|
||||
|
107 |
44.74 |
GBP |
15:29:14 |
XLON |
03443394103TRLO1 |
|
||||
|
163 |
44.73 |
GBP |
15:29:15 |
XLON |
03443394229TRLO1 |
|
||||
|
71 |
44.78 |
GBP |
15:29:30 |
XLON |
03443395879TRLO1 |
|
||||
|
90 |
44.79 |
GBP |
15:29:36 |
XLON |
03443396463TRLO1 |
|
||||
|
87 |
44.78 |
GBP |
15:29:39 |
XLON |
03443396778TRLO1 |
|
||||
|
83 |
44.78 |
GBP |
15:29:41 |
XLON |
03443396987TRLO1 |
|
||||
|
27 |
44.78 |
GBP |
15:29:42 |
XLON |
03443397127TRLO1 |
|
||||
|
87 |
44.78 |
GBP |
15:29:55 |
XLON |
03443398793TRLO1 |
|
||||
|
59 |
44.78 |
GBP |
15:29:59 |
XLON |
03443399282TRLO1 |
|
||||
|
153 |
44.78 |
GBP |
15:30:00 |
XLON |
03443399724TRLO1 |
|
||||
|
225 |
44.80 |
GBP |
15:30:02 |
XLON |
03443400356TRLO1 |
|
||||
|
69 |
44.80 |
GBP |
15:30:03 |
XLON |
03443400726TRLO1 |
|
||||
|
215 |
44.80 |
GBP |
15:30:22 |
XLON |
03443402805TRLO1 |
|
||||
|
1084 |
44.80 |
GBP |
15:30:31 |
XLON |
03443403694TRLO1 |
|
||||
|
85 |
44.80 |
GBP |
15:30:33 |
XLON |
03443404138TRLO1 |
|
||||
|
202 |
44.80 |
GBP |
15:30:41 |
XLON |
03443405554TRLO1 |
|
||||
|
10 |
44.80 |
GBP |
15:31:02 |
XLON |
03443408302TRLO1 |
|
||||
|
254 |
44.80 |
GBP |
15:31:02 |
XLON |
03443408301TRLO1 |
|
||||
|
200 |
44.80 |
GBP |
15:31:03 |
XLON |
03443408362TRLO1 |
|
||||
|
570 |
44.80 |
GBP |
15:31:07 |
XLON |
03443408977TRLO1 |
|
||||
|
175 |
44.80 |
GBP |
15:31:09 |
XLON |
03443409148TRLO1 |
|
||||
|
42 |
44.80 |
GBP |
15:31:36 |
XLON |
03443412567TRLO1 |
|
||||
|
184 |
44.80 |
GBP |
15:31:36 |
XLON |
03443412568TRLO1 |
|
||||
|
39 |
44.81 |
GBP |
15:31:37 |
XLON |
03443413082TRLO1 |
|
||||
|
74 |
44.81 |
GBP |
15:31:37 |
XLON |
03443413087TRLO1 |
|
||||
|
129 |
44.81 |
GBP |
15:31:37 |
XLON |
03443413078TRLO1 |
|
||||
|
158 |
44.81 |
GBP |
15:31:37 |
XLON |
03443413073TRLO1 |
|
||||
|
248 |
44.81 |
GBP |
15:31:37 |
XLON |
03443413086TRLO1 |
|
||||
|
18 |
44.80 |
GBP |
15:32:04 |
XLON |
03443416235TRLO1 |
|
||||
|
1256 |
44.80 |
GBP |
15:32:13 |
XLON |
03443417195TRLO1 |
|
||||
|
989 |
44.80 |
GBP |
15:32:15 |
XLON |
03443417425TRLO1 |
|
||||
|
196 |
44.80 |
GBP |
15:32:27 |
XLON |
03443418438TRLO1 |
|
||||
|
251 |
44.80 |
GBP |
15:32:46 |
XLON |
03443421596TRLO1 |
|
||||
|
137 |
44.80 |
GBP |
15:32:48 |
XLON |
03443421761TRLO1 |
|
||||
|
127 |
44.82 |
GBP |
15:33:19 |
XLON |
03443425284TRLO1 |
|
||||
|
158 |
44.82 |
GBP |
15:33:19 |
XLON |
03443425283TRLO1 |
|
||||
|
167 |
44.82 |
GBP |
15:33:19 |
XLON |
03443425288TRLO1 |
|
||||
|
211 |
44.82 |
GBP |
15:33:19 |
XLON |
03443425285TRLO1 |
|
||||
|
227 |
44.82 |
GBP |
15:33:19 |
XLON |
03443425287TRLO1 |
|
||||
|
237 |
44.82 |
GBP |
15:33:19 |
XLON |
03443425286TRLO1 |
|
||||
|
1168 |
44.82 |
GBP |
15:33:53 |
XLON |
03443428409TRLO1 |
|
||||
|
134 |
44.82 |
GBP |
15:33:55 |
XLON |
03443428548TRLO1 |
|
||||
|
103 |
44.83 |
GBP |
15:34:13 |
XLON |
03443432055TRLO1 |
|
||||
|
131 |
44.83 |
GBP |
15:34:13 |
XLON |
03443432060TRLO1 |
|
||||
|
73 |
44.85 |
GBP |
15:34:23 |
XLON |
03443433548TRLO1 |
|
||||
|
112 |
44.87 |
GBP |
15:34:41 |
XLON |
03443435732TRLO1 |
|
||||
|
115 |
44.86 |
GBP |
15:34:41 |
XLON |
03443435733TRLO1 |
|
||||
|
222 |
44.85 |
GBP |
15:34:52 |
XLON |
03443436933TRLO1 |
|
||||
|
213 |
44.84 |
GBP |
15:34:53 |
XLON |
03443436984TRLO1 |
|
||||
|
10 |
44.87 |
GBP |
15:35:01 |
XLON |
03443438050TRLO1 |
|
||||
|
129 |
44.87 |
GBP |
15:35:01 |
XLON |
03443438052TRLO1 |
|
||||
|
207 |
44.87 |
GBP |
15:35:01 |
XLON |
03443438051TRLO1 |
|
||||
|
172 |
44.86 |
GBP |
15:35:05 |
XLON |
03443438607TRLO1 |
|
||||
|
87 |
44.89 |
GBP |
15:35:20 |
XLON |
03443440190TRLO1 |
|
||||
|
90 |
44.89 |
GBP |
15:35:20 |
XLON |
03443440191TRLO1 |
|
||||
|
130 |
44.89 |
GBP |
15:35:20 |
XLON |
03443440192TRLO1 |
|
||||
|
90 |
44.90 |
GBP |
15:35:33 |
XLON |
03443442567TRLO1 |
|
||||
|
90 |
44.90 |
GBP |
15:35:33 |
XLON |
03443442571TRLO1 |
|
||||
|
110 |
44.90 |
GBP |
15:35:33 |
XLON |
03443442568TRLO1 |
|
||||
|
129 |
44.90 |
GBP |
15:35:33 |
XLON |
03443442569TRLO1 |
|
||||
|
173 |
44.90 |
GBP |
15:35:33 |
XLON |
03443442570TRLO1 |
|
||||
|
90 |
44.90 |
GBP |
15:35:35 |
XLON |
03443442736TRLO1 |
|
||||
|
189 |
44.90 |
GBP |
15:35:35 |
XLON |
03443442735TRLO1 |
|
||||
|
211 |
44.87 |
GBP |
15:35:44 |
XLON |
03443445617TRLO1 |
|
||||
|
140 |
44.86 |
GBP |
15:35:47 |
XLON |
03443446571TRLO1 |
|
||||
|
413 |
44.85 |
GBP |
15:35:58 |
XLON |
03443450301TRLO1 |
|
||||
|
129 |
44.85 |
GBP |
15:36:07 |
XLON |
03443451680TRLO1 |
|
||||
|
418 |
44.85 |
GBP |
15:36:07 |
XLON |
03443451679TRLO1 |
|
||||
|
1305 |
44.84 |
GBP |
15:36:41 |
XLON |
03443455734TRLO1 |
|
||||
|
87 |
44.84 |
GBP |
15:36:49 |
XLON |
03443456765TRLO1 |
|
||||
|
131 |
44.84 |
GBP |
15:36:49 |
XLON |
03443456766TRLO1 |
|
||||
|
87 |
44.84 |
GBP |
15:36:53 |
XLON |
03443457460TRLO1 |
|
||||
|
90 |
44.84 |
GBP |
15:36:53 |
XLON |
03443457465TRLO1 |
|
||||
|
118 |
44.84 |
GBP |
15:36:53 |
XLON |
03443457469TRLO1 |
|
||||
|
128 |
44.84 |
GBP |
15:36:53 |
XLON |
03443457473TRLO1 |
|
||||
|
292 |
44.82 |
GBP |
15:36:57 |
XLON |
03443458534TRLO1 |
|
||||
|
178 |
44.81 |
GBP |
15:36:58 |
XLON |
03443458740TRLO1 |
|
||||
|
86 |
44.80 |
GBP |
15:37:06 |
XLON |
03443460972TRLO1 |
|
||||
|
221 |
44.81 |
GBP |
15:37:06 |
XLON |
03443460967TRLO1 |
|
||||
|
55 |
44.83 |
GBP |
15:37:58 |
XLON |
03443472425TRLO1 |
|
||||
|
96 |
44.82 |
GBP |
15:39:18 |
XLON |
03443491773TRLO1 |
|
||||
|
507 |
44.81 |
GBP |
15:39:28 |
XLON |
03443493188TRLO1 |
|
||||
|
1277 |
44.80 |
GBP |
15:40:09 |
XLON |
03443500667TRLO1 |
|
||||
|
134 |
44.80 |
GBP |
15:40:21 |
XLON |
03443503248TRLO1 |
|
||||
|
952 |
44.80 |
GBP |
15:40:21 |
XLON |
03443503208TRLO1 |
|
||||
|
283 |
44.79 |
GBP |
15:40:33 |
XLON |
03443506401TRLO1 |
|
||||
|
147 |
44.80 |
GBP |
15:40:46 |
XLON |
03443511466TRLO1 |
|
||||
|
414 |
44.82 |
GBP |
15:42:00 |
XLON |
03443533412TRLO1 |
|
||||
|
474 |
44.82 |
GBP |
15:42:00 |
XLON |
03443533411TRLO1 |
|
||||
|
759 |
44.81 |
GBP |
15:42:11 |
XLON |
03443535360TRLO1 |
|
||||
|
183 |
44.82 |
GBP |
15:43:38 |
XLON |
03443555617TRLO1 |
|
||||
|
306 |
44.82 |
GBP |
15:43:39 |
XLON |
03443555740TRLO1 |
|
||||
|
82 |
44.82 |
GBP |
15:43:42 |
XLON |
03443556644TRLO1 |
|
||||
|
112 |
44.82 |
GBP |
15:44:00 |
XLON |
03443560071TRLO1 |
|
||||
|
145 |
44.82 |
GBP |
15:44:00 |
XLON |
03443560067TRLO1 |
|
||||
|
470 |
44.81 |
GBP |
15:44:01 |
XLON |
03443560473TRLO1 |
|
||||
|
143 |
44.81 |
GBP |
15:44:47 |
XLON |
03443568027TRLO1 |
|
||||
|
109 |
44.83 |
GBP |
15:45:21 |
XLON |
03443575429TRLO1 |
|
||||
|
112 |
44.83 |
GBP |
15:45:21 |
XLON |
03443575433TRLO1 |
|
||||
|
109 |
44.83 |
GBP |
15:45:29 |
XLON |
03443576676TRLO1 |
|
||||
|
112 |
44.83 |
GBP |
15:45:29 |
XLON |
03443576677TRLO1 |
|
||||
|
14 |
44.87 |
GBP |
15:46:06 |
XLON |
03443583251TRLO1 |
|
||||
|
72 |
44.87 |
GBP |
15:46:06 |
XLON |
03443583254TRLO1 |
|
||||
|
109 |
44.87 |
GBP |
15:46:06 |
XLON |
03443583252TRLO1 |
|
||||
|
112 |
44.87 |
GBP |
15:46:06 |
XLON |
03443583253TRLO1 |
|
||||
|
207 |
44.91 |
GBP |
15:47:03 |
XLON |
03443593978TRLO1 |
|
||||
|
128 |
44.89 |
GBP |
15:47:09 |
XLON |
03443596406TRLO1 |
|
||||
|
179 |
44.88 |
GBP |
15:47:11 |
XLON |
03443597403TRLO1 |
|
||||
|
158 |
44.92 |
GBP |
15:48:55 |
XLON |
03443625238TRLO1 |
|
||||
|
211 |
44.92 |
GBP |
15:48:55 |
XLON |
03443625239TRLO1 |
|
||||
|
227 |
44.92 |
GBP |
15:48:55 |
XLON |
03443625241TRLO1 |
|
||||
|
237 |
44.92 |
GBP |
15:48:55 |
XLON |
03443625240TRLO1 |
|
||||
|
41 |
44.94 |
GBP |
15:49:00 |
XLON |
03443626307TRLO1 |
|
||||
|
600 |
44.94 |
GBP |
15:49:00 |
XLON |
03443626308TRLO1 |
|
||||
|
110 |
44.93 |
GBP |
15:49:13 |
XLON |
03443628778TRLO1 |
|
||||
|
112 |
44.93 |
GBP |
15:49:15 |
XLON |
03443628924TRLO1 |
|
||||
|
200 |
44.93 |
GBP |
15:49:15 |
XLON |
03443628923TRLO1 |
|
||||
|
112 |
44.93 |
GBP |
15:49:35 |
XLON |
03443633683TRLO1 |
|
||||
|
112 |
44.93 |
GBP |
15:49:36 |
XLON |
03443634007TRLO1 |
|
||||
|
440 |
44.93 |
GBP |
15:49:36 |
XLON |
03443634000TRLO1 |
|
||||
|
200 |
44.96 |
GBP |
15:49:48 |
XLON |
03443636679TRLO1 |
|
||||
|
386 |
44.95 |
GBP |
15:50:13 |
XLON |
03443643651TRLO1 |
|
||||
|
5 |
44.95 |
GBP |
15:50:17 |
XLON |
03443644464TRLO1 |
|
||||
|
62 |
44.95 |
GBP |
15:50:17 |
XLON |
03443644478TRLO1 |
|
||||
|
109 |
44.95 |
GBP |
15:50:17 |
XLON |
03443644468TRLO1 |
|
||||
|
112 |
44.95 |
GBP |
15:50:17 |
XLON |
03443644474TRLO1 |
|
||||
|
348 |
44.95 |
GBP |
15:50:17 |
XLON |
03443644452TRLO1 |
|
||||
|
500 |
44.95 |
GBP |
15:50:17 |
XLON |
03443644459TRLO1 |
|
||||
|
600 |
44.95 |
GBP |
15:50:30 |
XLON |
03443646928TRLO1 |
|
||||
|
66 |
44.96 |
GBP |
15:50:51 |
XLON |
03443651843TRLO1 |
|
||||
|
109 |
44.96 |
GBP |
15:51:00 |
XLON |
03443655142TRLO1 |
|
||||
|
112 |
44.96 |
GBP |
15:51:00 |
XLON |
03443655147TRLO1 |
|
||||
|
137 |
44.96 |
GBP |
15:51:00 |
XLON |
03443655151TRLO1 |
|
||||
|
57 |
44.96 |
GBP |
15:51:05 |
XLON |
03443656758TRLO1 |
|
||||
|
109 |
44.96 |
GBP |
15:51:05 |
XLON |
03443656759TRLO1 |
|
||||
|
112 |
44.96 |
GBP |
15:51:05 |
XLON |
03443656760TRLO1 |
|
||||
|
112 |
44.96 |
GBP |
15:51:05 |
XLON |
03443656764TRLO1 |
|
||||
|
112 |
44.96 |
GBP |
15:51:05 |
XLON |
03443656766TRLO1 |
|
||||
|
135 |
44.96 |
GBP |
15:51:05 |
XLON |
03443656761TRLO1 |
|
||||
|
158 |
44.96 |
GBP |
15:51:05 |
XLON |
03443656762TRLO1 |
|
||||
|
211 |
44.96 |
GBP |
15:51:05 |
XLON |
03443656763TRLO1 |
|
||||
|
227 |
44.96 |
GBP |
15:51:05 |
XLON |
03443656767TRLO1 |
|
||||
|
237 |
44.96 |
GBP |
15:51:05 |
XLON |
03443656765TRLO1 |
|
||||
|
109 |
44.96 |
GBP |
15:51:15 |
XLON |
03443659386TRLO1 |
|
||||
|
112 |
44.96 |
GBP |
15:51:15 |
XLON |
03443659390TRLO1 |
|
||||
|
121 |
44.96 |
GBP |
15:51:15 |
XLON |
03443659399TRLO1 |
|
||||
|
200 |
44.96 |
GBP |
15:51:15 |
XLON |
03443659395TRLO1 |
|
||||
|
262 |
44.94 |
GBP |
15:51:15 |
XLON |
03443659525TRLO1 |
|
||||
|
64 |
44.93 |
GBP |
15:51:28 |
XLON |
03443663735TRLO1 |
|
||||
|
137 |
44.92 |
GBP |
15:51:30 |
XLON |
03443664541TRLO1 |
|
||||
|
26 |
44.92 |
GBP |
15:51:31 |
XLON |
03443664668TRLO1 |
|
||||
|
120 |
44.92 |
GBP |
15:51:31 |
XLON |
03443664669TRLO1 |
|
||||
|
5 |
44.92 |
GBP |
15:51:40 |
XLON |
03443668300TRLO1 |
|
||||
|
57 |
44.91 |
GBP |
15:51:47 |
XLON |
03443671050TRLO1 |
|
||||
|
205 |
44.90 |
GBP |
15:51:47 |
XLON |
03443671054TRLO1 |
|
||||
|
410 |
44.94 |
GBP |
15:52:22 |
XLON |
03443683841TRLO1 |
|
||||
|
142 |
44.94 |
GBP |
15:53:20 |
XLON |
03443695554TRLO1 |
|
||||
|
156 |
44.94 |
GBP |
15:53:20 |
XLON |
03443695556TRLO1 |
|
||||
|
158 |
44.94 |
GBP |
15:53:20 |
XLON |
03443695553TRLO1 |
|
||||
|
211 |
44.94 |
GBP |
15:53:20 |
XLON |
03443695555TRLO1 |
|
||||
|
415 |
44.94 |
GBP |
15:53:26 |
XLON |
03443696675TRLO1 |
|
||||
|
130 |
44.93 |
GBP |
15:53:27 |
XLON |
03443696768TRLO1 |
|
||||
|
55 |
44.94 |
GBP |
15:53:35 |
XLON |
03443698203TRLO1 |
|
||||
|
127 |
44.94 |
GBP |
15:53:53 |
XLON |
03443701132TRLO1 |
|
||||
|
66 |
44.93 |
GBP |
15:54:15 |
XLON |
03443705839TRLO1 |
|
||||
|
514 |
44.91 |
GBP |
15:55:22 |
XLON |
03443729008TRLO1 |
|
||||
|
761 |
44.91 |
GBP |
15:55:22 |
XLON |
03443729009TRLO1 |
|
||||
|
580 |
44.90 |
GBP |
15:55:36 |
XLON |
03443733162TRLO1 |
|
||||
|
76 |
44.91 |
GBP |
15:55:40 |
XLON |
03443733927TRLO1 |
|
||||
|
78 |
44.91 |
GBP |
15:55:40 |
XLON |
03443733925TRLO1 |
|
||||
|
109 |
44.91 |
GBP |
15:55:40 |
XLON |
03443733926TRLO1 |
|
||||
|
140 |
44.91 |
GBP |
15:55:44 |
XLON |
03443734900TRLO1 |
|
||||
|
425 |
44.91 |
GBP |
15:55:44 |
XLON |
03443734899TRLO1 |
|
||||
|
79 |
44.91 |
GBP |
15:55:47 |
XLON |
03443735700TRLO1 |
|
||||
|
132 |
44.91 |
GBP |
15:55:47 |
XLON |
03443735701TRLO1 |
|
||||
|
61 |
44.90 |
GBP |
15:56:07 |
XLON |
03443740428TRLO1 |
|
||||
|
46 |
44.90 |
GBP |
15:57:13 |
XLON |
03443761542TRLO1 |
|
||||
|
109 |
44.90 |
GBP |
15:57:13 |
XLON |
03443761541TRLO1 |
|
||||
|
97 |
44.89 |
GBP |
15:57:16 |
XLON |
03443762329TRLO1 |
|
||||
|
23 |
44.88 |
GBP |
15:57:20 |
XLON |
03443763741TRLO1 |
|
||||
|
48 |
44.88 |
GBP |
15:57:20 |
XLON |
03443763745TRLO1 |
|
||||
|
86 |
44.87 |
GBP |
15:57:29 |
XLON |
03443766981TRLO1 |
|
||||
|
209 |
44.87 |
GBP |
15:57:29 |
XLON |
03443766976TRLO1 |
|
||||
|
45 |
44.85 |
GBP |
15:58:22 |
XLON |
03443783360TRLO1 |
|
||||
|
73 |
44.84 |
GBP |
15:58:23 |
XLON |
03443783519TRLO1 |
|
||||
|
68 |
44.84 |
GBP |
15:58:41 |
XLON |
03443788765TRLO1 |
|
||||
|
76 |
44.83 |
GBP |
15:58:54 |
XLON |
03443792237TRLO1 |
|
||||
|
136 |
44.83 |
GBP |
15:58:54 |
XLON |
03443792226TRLO1 |
|
||||
|
67 |
44.82 |
GBP |
15:59:20 |
XLON |
03443800830TRLO1 |
|
||||
|
70 |
44.80 |
GBP |
15:59:35 |
XLON |
03443805317TRLO1 |
|
||||
|
109 |
44.80 |
GBP |
15:59:59 |
XLON |
03443813008TRLO1 |
|
||||
|
379 |
44.80 |
GBP |
16:00:12 |
XLON |
03443815981TRLO1 |
|
||||
|
553 |
44.82 |
GBP |
16:01:03 |
XLON |
03443818103TRLO1 |
|
||||
|
112 |
44.82 |
GBP |
16:01:05 |
XLON |
03443818155TRLO1 |
|
||||
|
89 |
44.82 |
GBP |
16:01:59 |
XLON |
03443819643TRLO1 |
|
||||
|
209 |
44.82 |
GBP |
16:01:59 |
XLON |
03443819641TRLO1 |
|
||||
|
2059 |
44.82 |
GBP |
16:01:59 |
XLON |
03443819642TRLO1 |
|
||||
|
112 |
44.81 |
GBP |
16:02:00 |
XLON |
03443819673TRLO1 |
|
||||
|
158 |
44.81 |
GBP |
16:02:00 |
XLON |
03443819672TRLO1 |
|
||||
|
405 |
44.80 |
GBP |
16:02:13 |
XLON |
03443819907TRLO1 |
|
||||
|
29 |
44.79 |
GBP |
16:02:33 |
XLON |
03443820317TRLO1 |
|
||||
|
45 |
44.79 |
GBP |
16:02:33 |
XLON |
03443820318TRLO1 |
|
||||
|
1124 |
44.79 |
GBP |
16:02:33 |
XLON |
03443820316TRLO1 |
|
||||
|
419 |
44.83 |
GBP |
16:03:54 |
XLON |
03443821835TRLO1 |
|
||||
|
236 |
44.80 |
GBP |
16:04:27 |
XLON |
03443822454TRLO1 |
|
||||
|
324 |
44.80 |
GBP |
16:04:27 |
XLON |
03443822450TRLO1 |
|
||||
|
500 |
44.80 |
GBP |
16:04:27 |
XLON |
03443822451TRLO1 |
|
||||
|
500 |
44.80 |
GBP |
16:04:27 |
XLON |
03443822452TRLO1 |
|
||||
|
500 |
44.80 |
GBP |
16:04:27 |
XLON |
03443822453TRLO1 |
|
||||
|
3 |
44.81 |
GBP |
16:04:37 |
XLON |
03443822721TRLO1 |
|
||||
|
411 |
44.81 |
GBP |
16:04:49 |
XLON |
03443822986TRLO1 |
|
||||
|
127 |
44.81 |
GBP |
16:06:30 |
XLON |
03443832369TRLO1 |
|
||||
|
1 |
44.81 |
GBP |
16:06:41 |
XLON |
03443832611TRLO1 |
|
||||
|
109 |
44.81 |
GBP |
16:06:41 |
XLON |
03443832612TRLO1 |
|
||||
|
112 |
44.81 |
GBP |
16:06:41 |
XLON |
03443832613TRLO1 |
|
||||
|
73 |
44.81 |
GBP |
16:06:42 |
XLON |
03443832648TRLO1 |
|
||||
|
30 |
44.82 |
GBP |
16:06:53 |
XLON |
03443832936TRLO1 |
|
||||
|
109 |
44.82 |
GBP |
16:07:17 |
XLON |
03443833406TRLO1 |
|
||||
|
112 |
44.82 |
GBP |
16:07:17 |
XLON |
03443833407TRLO1 |
|
||||
|
163 |
44.82 |
GBP |
16:07:17 |
XLON |
03443833408TRLO1 |
|
||||
|
53 |
44.81 |
GBP |
16:07:57 |
XLON |
03443834089TRLO1 |
|
||||
|
68 |
44.81 |
GBP |
16:07:57 |
XLON |
03443834090TRLO1 |
|
||||
|
617 |
44.81 |
GBP |
16:07:57 |
XLON |
03443834088TRLO1 |
|
||||
|
770 |
44.81 |
GBP |
16:07:57 |
XLON |
03443834092TRLO1 |
|
||||
|
77 |
44.80 |
GBP |
16:08:28 |
XLON |
03443834919TRLO1 |
|
||||
|
88 |
44.80 |
GBP |
16:08:34 |
XLON |
03443835129TRLO1 |
|
||||
|
188 |
44.80 |
GBP |
16:08:43 |
XLON |
03443835285TRLO1 |
|
||||
|
223 |
44.80 |
GBP |
16:08:43 |
XLON |
03443835268TRLO1 |
|
||||
|
223 |
44.80 |
GBP |
16:08:43 |
XLON |
03443835284TRLO1 |
|
||||
|
311 |
44.80 |
GBP |
16:08:43 |
XLON |
03443835269TRLO1 |
|
||||
|
104 |
44.80 |
GBP |
16:08:57 |
XLON |
03443835562TRLO1 |
|
||||
|
283 |
44.80 |
GBP |
16:08:57 |
XLON |
03443835555TRLO1 |
|
||||
|
203 |
44.80 |
GBP |
16:08:58 |
XLON |
03443835571TRLO1 |
|
||||
|
232 |
44.80 |
GBP |
16:09:00 |
XLON |
03443835669TRLO1 |
|
||||
|
443 |
44.80 |
GBP |
16:09:00 |
XLON |
03443835670TRLO1 |
|
||||
|
60 |
44.80 |
GBP |
16:09:07 |
XLON |
03443835844TRLO1 |
|
||||
|
626 |
44.80 |
GBP |
16:09:09 |
XLON |
03443835891TRLO1 |
|
||||
|
182 |
44.80 |
GBP |
16:09:15 |
XLON |
03443836009TRLO1 |
|
||||
|
498 |
44.80 |
GBP |
16:09:15 |
XLON |
03443836008TRLO1 |
|
||||
|
10 |
44.80 |
GBP |
16:09:20 |
XLON |
03443836125TRLO1 |
|
||||
|
113 |
44.80 |
GBP |
16:09:20 |
XLON |
03443836134TRLO1 |
|
||||
|
191 |
44.79 |
GBP |
16:09:25 |
XLON |
03443836231TRLO1 |
|
||||
|
72 |
44.78 |
GBP |
16:09:26 |
XLON |
03443836257TRLO1 |
|
||||
|
109 |
44.78 |
GBP |
16:09:26 |
XLON |
03443836253TRLO1 |
|
||||
|
110 |
44.78 |
GBP |
16:09:26 |
XLON |
03443836255TRLO1 |
|
||||
|
112 |
44.78 |
GBP |
16:09:26 |
XLON |
03443836254TRLO1 |
|
||||
|
109 |
44.77 |
GBP |
16:09:46 |
XLON |
03443836582TRLO1 |
|
||||
|
110 |
44.77 |
GBP |
16:09:46 |
XLON |
03443836580TRLO1 |
|
||||
|
112 |
44.77 |
GBP |
16:09:46 |
XLON |
03443836581TRLO1 |
|
||||
|
166 |
44.77 |
GBP |
16:09:46 |
XLON |
03443836583TRLO1 |
|
||||
|
111 |
44.77 |
GBP |
16:09:52 |
XLON |
03443836687TRLO1 |
|
||||
|
112 |
44.77 |
GBP |
16:09:53 |
XLON |
03443836710TRLO1 |
|
||||
|
120 |
44.77 |
GBP |
16:09:53 |
XLON |
03443836709TRLO1 |
|
||||
|
77 |
44.77 |
GBP |
16:09:54 |
XLON |
03443836730TRLO1 |
|
||||
|
27 |
44.75 |
GBP |
16:10:00 |
XLON |
03443836806TRLO1 |
|
||||
|
165 |
44.75 |
GBP |
16:10:00 |
XLON |
03443836807TRLO1 |
|
||||
|
33 |
44.75 |
GBP |
16:10:01 |
XLON |
03443836842TRLO1 |
|
||||
|
74 |
44.75 |
GBP |
16:10:13 |
XLON |
03443837083TRLO1 |
|
||||
|
399 |
44.75 |
GBP |
16:10:13 |
XLON |
03443837082TRLO1 |
|
||||
|
493 |
44.75 |
GBP |
16:10:13 |
XLON |
03443837084TRLO1 |
|
||||
|
109 |
44.74 |
GBP |
16:10:15 |
XLON |
03443837160TRLO1 |
|
||||
|
110 |
44.74 |
GBP |
16:10:15 |
XLON |
03443837159TRLO1 |
|
||||
|
112 |
44.74 |
GBP |
16:10:15 |
XLON |
03443837161TRLO1 |
|
||||
|
90 |
44.73 |
GBP |
16:10:19 |
XLON |
03443837255TRLO1 |
|
||||
|
340 |
44.73 |
GBP |
16:10:19 |
XLON |
03443837256TRLO1 |
|
||||
|
109 |
44.73 |
GBP |
16:10:21 |
XLON |
03443837291TRLO1 |
|
||||
|
110 |
44.73 |
GBP |
16:10:21 |
XLON |
03443837289TRLO1 |
|
||||
|
112 |
44.73 |
GBP |
16:10:21 |
XLON |
03443837290TRLO1 |
|
||||
|
154 |
44.73 |
GBP |
16:10:21 |
XLON |
03443837292TRLO1 |
|
||||
|
109 |
44.73 |
GBP |
16:10:23 |
XLON |
03443837334TRLO1 |
|
||||
|
110 |
44.73 |
GBP |
16:10:23 |
XLON |
03443837332TRLO1 |
|
||||
|
112 |
44.73 |
GBP |
16:10:23 |
XLON |
03443837333TRLO1 |
|
||||
|
52 |
44.71 |
GBP |
16:10:28 |
XLON |
03443837458TRLO1 |
|
||||
|
10 |
44.71 |
GBP |
16:10:29 |
XLON |
03443837504TRLO1 |
|
||||
|
88 |
44.71 |
GBP |
16:10:29 |
XLON |
03443837505TRLO1 |
|
||||
|
132 |
44.71 |
GBP |
16:10:31 |
XLON |
03443837572TRLO1 |
|
||||
|
80 |
44.71 |
GBP |
16:10:40 |
XLON |
03443837745TRLO1 |
|
||||
|
81 |
44.71 |
GBP |
16:10:45 |
XLON |
03443837840TRLO1 |
|
||||
|
141 |
44.71 |
GBP |
16:10:46 |
XLON |
03443837873TRLO1 |
|
||||
|
231 |
44.75 |
GBP |
16:10:57 |
XLON |
03443838067TRLO1 |
|
||||
|
291 |
44.75 |
GBP |
16:10:57 |
XLON |
03443838068TRLO1 |
|
||||
|
399 |
44.75 |
GBP |
16:10:57 |
XLON |
03443838066TRLO1 |
|
||||
|
1162 |
44.75 |
GBP |
16:10:57 |
XLON |
03443838065TRLO1 |
|
||||
|
1364 |
44.75 |
GBP |
16:11:10 |
XLON |
03443838290TRLO1 |
|
||||
|
136 |
44.75 |
GBP |
16:11:14 |
XLON |
03443838367TRLO1 |
|
||||
|
462 |
44.76 |
GBP |
16:11:21 |
XLON |
03443838483TRLO1 |
|
||||
|
109 |
44.79 |
GBP |
16:11:41 |
XLON |
03443839129TRLO1 |
|
||||
|
153 |
44.79 |
GBP |
16:11:41 |
XLON |
03443839130TRLO1 |
|
||||
|
200 |
44.79 |
GBP |
16:11:41 |
XLON |
03443839131TRLO1 |
|
||||
|
58 |
44.78 |
GBP |
16:12:15 |
XLON |
03443839917TRLO1 |
|
||||
|
192 |
44.77 |
GBP |
16:12:31 |
XLON |
03443840214TRLO1 |
|
||||
|
833 |
44.77 |
GBP |
16:12:31 |
XLON |
03443840215TRLO1 |
|
||||
|
26 |
44.77 |
GBP |
16:12:48 |
XLON |
03443840509TRLO1 |
|
||||
|
64 |
44.77 |
GBP |
16:12:51 |
XLON |
03443840559TRLO1 |
|
||||
|
144 |
44.77 |
GBP |
16:12:51 |
XLON |
03443840560TRLO1 |
|
||||
|
146 |
44.77 |
GBP |
16:12:58 |
XLON |
03443840714TRLO1 |
|
||||
|
200 |
44.77 |
GBP |
16:12:58 |
XLON |
03443840710TRLO1 |
|
||||
|
743 |
44.80 |
GBP |
16:13:19 |
XLON |
03443841291TRLO1 |
|
||||
|
147 |
44.80 |
GBP |
16:13:22 |
XLON |
03443841351TRLO1 |
|
||||
|
791 |
44.80 |
GBP |
16:13:22 |
XLON |
03443841352TRLO1 |
|
||||
|
151 |
44.80 |
GBP |
16:13:29 |
XLON |
03443841558TRLO1 |
|
||||
|
214 |
44.80 |
GBP |
16:13:29 |
XLON |
03443841545TRLO1 |
|
||||
|
500 |
44.80 |
GBP |
16:13:29 |
XLON |
03443841546TRLO1 |
|
||||
|
500 |
44.80 |
GBP |
16:13:29 |
XLON |
03443841547TRLO1 |
|
||||
|
754 |
44.80 |
GBP |
16:13:41 |
XLON |
03443841835TRLO1 |
|
||||
|
349 |
44.80 |
GBP |
16:13:43 |
XLON |
03443841871TRLO1 |
|
||||
|
743 |
44.80 |
GBP |
16:13:43 |
XLON |
03443841872TRLO1 |
|
||||
|
90 |
44.80 |
GBP |
16:13:44 |
XLON |
03443841913TRLO1 |
|
||||
|
328 |
44.80 |
GBP |
16:13:44 |
XLON |
03443841914TRLO1 |
|
||||
|
180 |
44.80 |
GBP |
16:13:45 |
XLON |
03443841951TRLO1 |
|
||||
|
169 |
44.80 |
GBP |
16:13:52 |
XLON |
03443842132TRLO1 |
|
||||
|
779 |
44.80 |
GBP |
16:13:52 |
XLON |
03443842133TRLO1 |
|
||||
|
672 |
44.80 |
GBP |
16:13:53 |
XLON |
03443842134TRLO1 |
|
||||
|
205 |
44.80 |
GBP |
16:13:55 |
XLON |
03443842190TRLO1 |
|
||||
|
276 |
44.80 |
GBP |
16:13:56 |
XLON |
03443842204TRLO1 |
|
||||
|
27 |
44.80 |
GBP |
16:14:06 |
XLON |
03443842466TRLO1 |
|
||||
|
123 |
44.80 |
GBP |
16:14:06 |
XLON |
03443842465TRLO1 |
|
||||
|
1693 |
44.80 |
GBP |
16:14:30 |
XLON |
03443842911TRLO1 |
|
||||
|
418 |
44.80 |
GBP |
16:14:34 |
XLON |
03443843015TRLO1 |
|
||||
|
94 |
44.80 |
GBP |
16:14:38 |
XLON |
03443843100TRLO1 |
|
||||
|
763 |
44.80 |
GBP |
16:14:38 |
XLON |
03443843101TRLO1 |
|
||||
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