Transaction in Own Shares
21 October 2021
IMI plc ("IMI" or the "Company")
IMI plc Transaction in Own Shares
LEI: 2138002W9Q21PF751R30
IMI plc (the "Company") announces that on 21 October 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for cancellation at an average price of 1,654.6945 per share:
|
Number of ordinary shares purchased: |
165,640 |
|
Highest purchase price paid per share: |
1670.0000p |
|
Lowest purchase price paid per share: |
1631.0000p |
Aggregated information of ordinary shares purchased today according to each trading venue:
|
Venue |
Weighted average price paid per share (GBp) |
Aggregate number of shares purchased |
Lowest price paid per share |
Highest price paid per share |
|
London Stock Exchange |
1656.0342 |
124,749 |
1631.0000 |
1668.0000 |
|
Turquoise |
1648.9654 |
8,040 |
1631.0000 |
1662.0000 |
|
Chi-X (CXE) |
1650.2797 |
20,421 |
1631.0000 |
1670.0000 |
|
BATS (BXE) |
1652.2074 |
12,430 |
1631.0000 |
1669.0000 |
Following the above transaction, the Company has 277,682,388 ordinary shares in issue and holds 14,248,836 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 263,433,552 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, IMI plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Merrill Lynch International on behalf of the Company as part of the buyback programme.
Enquiries:
|
IMI plc |
|
|
Louise Waldek, Group General Counsel and Company Secretary |
0121 717 3700 |
Schedule of Purchases - Individual Transactions
|
Number of shares purchased |
Transaction price (per share) |
Time of transaction |
Execution venue |
|
34 |
1,670.00 |
08:36:03 |
CHIX |
|
42 |
1,669.00 |
08:36:09 |
BATE |
|
139 |
1,668.00 |
08:36:33 |
LSE |
|
14 |
1,668.00 |
08:36:33 |
BATE |
|
46 |
1,668.00 |
08:36:33 |
BATE |
|
22 |
1,666.00 |
08:36:44 |
CHIX |
|
130 |
1,665.00 |
08:36:47 |
LSE |
|
31 |
1,663.00 |
08:38:31 |
BATE |
|
23 |
1,661.00 |
08:38:47 |
BATE |
|
190 |
1,662.00 |
08:38:47 |
LSE |
|
206 |
1,660.00 |
08:40:06 |
LSE |
|
43 |
1,660.00 |
08:40:06 |
BATE |
|
31 |
1,659.00 |
08:40:09 |
CHIX |
|
45 |
1,658.00 |
08:40:12 |
BATE |
|
44 |
1,659.00 |
08:44:23 |
LSE |
|
225 |
1,659.00 |
08:44:23 |
LSE |
|
121 |
1,659.00 |
08:44:23 |
LSE |
|
200 |
1,659.00 |
08:44:23 |
LSE |
|
25 |
1,660.00 |
08:45:27 |
TRQX |
|
190 |
1,660.00 |
08:49:26 |
LSE |
|
191 |
1,660.00 |
08:49:26 |
LSE |
|
200 |
1,660.00 |
08:49:26 |
LSE |
|
293 |
1,660.00 |
08:49:26 |
LSE |
|
8 |
1,660.00 |
08:49:26 |
TRQX |
|
27 |
1,660.00 |
08:49:26 |
TRQX |
|
88 |
1,660.00 |
08:49:26 |
BATE |
|
165 |
1,659.00 |
08:50:01 |
LSE |
|
50 |
1,659.00 |
08:50:01 |
LSE |
|
16 |
1,658.00 |
08:52:34 |
CHIX |
|
43 |
1,658.00 |
08:52:34 |
CHIX |
|
186 |
1,657.00 |
08:52:40 |
LSE |
|
194 |
1,657.00 |
08:57:04 |
LSE |
|
30 |
1,657.00 |
08:57:04 |
CHIX |
|
47 |
1,657.00 |
08:57:04 |
BATE |
|
13 |
1,656.00 |
09:03:31 |
CHIX |
|
13 |
1,656.00 |
09:03:31 |
CHIX |
|
176 |
1,656.00 |
09:03:31 |
LSE |
|
49 |
1,656.00 |
09:03:31 |
BATE |
|
12 |
1,656.00 |
09:03:31 |
BATE |
|
58 |
1,660.00 |
09:06:58 |
LSE |
|
175 |
1,660.00 |
09:06:58 |
LSE |
|
29 |
1,660.00 |
09:06:58 |
LSE |
|
3 |
1,660.00 |
09:06:58 |
LSE |
|
197 |
1,659.00 |
09:12:52 |
LSE |
|
18 |
1,659.00 |
09:12:52 |
LSE |
|
200 |
1,660.00 |
09:12:52 |
LSE |
|
53 |
1,658.00 |
09:13:08 |
CHIX |
|
181 |
1,658.00 |
09:13:08 |
LSE |
|
24 |
1,658.00 |
09:13:08 |
TRQX |
|
73 |
1,658.00 |
09:13:08 |
BATE |
|
24 |
1,658.00 |
09:13:10 |
TRQX |
|
219 |
1,658.00 |
09:19:27 |
LSE |
|
202 |
1,658.00 |
09:20:44 |
LSE |
|
57 |
1,659.00 |
09:26:23 |
LSE |
|
178 |
1,660.00 |
09:33:07 |
LSE |
|
68 |
1,660.00 |
09:38:48 |
BATE |
|
32 |
1,662.00 |
09:38:51 |
LSE |
|
180 |
1,662.00 |
09:38:51 |
LSE |
|
54 |
1,662.00 |
09:38:51 |
LSE |
|
11 |
1,660.00 |
09:39:09 |
CHIX |
|
62 |
1,660.00 |
09:39:09 |
CHIX |
|
42 |
1,660.00 |
09:39:09 |
TRQX |
|
167 |
1,660.00 |
09:39:09 |
LSE |
|
98 |
1,661.00 |
09:39:09 |
BATE |
|
77 |
1,659.00 |
09:39:11 |
BATE |
|
28 |
1,660.00 |
09:39:13 |
LSE |
|
230 |
1,660.00 |
09:39:13 |
LSE |
|
3 |
1,658.00 |
09:50:23 |
BATE |
|
135 |
1,658.00 |
09:50:23 |
BATE |
|
30 |
1,658.00 |
09:50:23 |
TRQX |
|
30 |
1,657.00 |
10:01:16 |
TRQX |
|
681 |
1,657.00 |
10:01:16 |
LSE |
|
135 |
1,657.00 |
10:01:16 |
CHIX |
|
131 |
1,657.00 |
10:01:16 |
BATE |
|
528 |
1,657.00 |
10:02:02 |
LSE |
|
236 |
1,658.00 |
10:08:52 |
LSE |
|
33 |
1,657.00 |
10:10:29 |
BATE |
|
222 |
1,658.00 |
10:10:29 |
BATE |
|
136 |
1,657.00 |
10:11:09 |
LSE |
|
75 |
1,657.00 |
10:11:12 |
BATE |
|
150 |
1,657.00 |
10:14:10 |
LSE |
|
113 |
1,657.00 |
10:14:10 |
CHIX |
|
68 |
1,657.00 |
10:14:10 |
BATE |
|
116 |
1,658.00 |
10:17:06 |
CHIX |
|
89 |
1,658.00 |
10:17:06 |
CHIX |
|
80 |
1,658.00 |
10:17:06 |
CHIX |
|
198 |
1,658.00 |
10:18:34 |
LSE |
|
107 |
1,658.00 |
10:18:34 |
LSE |
|
59 |
1,657.00 |
10:22:56 |
TRQX |
|
5 |
1,657.00 |
10:22:56 |
TRQX |
|
292 |
1,657.00 |
10:22:56 |
LSE |
|
165 |
1,656.00 |
10:29:58 |
LSE |
|
480 |
1,656.00 |
10:29:58 |
CHIX |
|
31 |
1,656.00 |
10:29:58 |
TRQX |
|
129 |
1,656.00 |
10:29:58 |
BATE |
|
211 |
1,657.00 |
10:29:58 |
LSE |
|
158 |
1,654.00 |
10:30:01 |
CHIX |
|
42 |
1,654.00 |
10:30:01 |
CHIX |
|
88 |
1,655.00 |
10:30:01 |
TRQX |
|
116 |
1,655.00 |
10:30:01 |
CHIX |
|
189 |
1,655.00 |
10:30:01 |
BATE |
|
52 |
1,653.00 |
10:36:27 |
TRQX |
|
236 |
1,653.00 |
10:36:27 |
BATE |
|
450 |
1,653.00 |
10:36:27 |
LSE |
|
144 |
1,653.00 |
10:36:27 |
BATE |
|
118 |
1,653.00 |
10:36:27 |
CHIX |
|
172 |
1,653.00 |
10:36:35 |
LSE |
|
200 |
1,653.00 |
10:36:35 |
LSE |
|
100 |
1,653.00 |
10:36:35 |
LSE |
|
301 |
1,652.00 |
10:40:03 |
BATE |
|
24 |
1,652.00 |
10:40:03 |
TRQX |
|
26 |
1,652.00 |
10:40:03 |
CHIX |
|
62 |
1,652.00 |
10:40:09 |
LSE |
|
260 |
1,652.00 |
10:40:09 |
LSE |
|
131 |
1,651.00 |
10:40:21 |
LSE |
|
49 |
1,651.00 |
10:40:21 |
LSE |
|
109 |
1,651.00 |
10:40:21 |
LSE |
|
6 |
1,651.00 |
10:40:21 |
LSE |
|
114 |
1,651.00 |
10:40:21 |
CHIX |
|
54 |
1,651.00 |
10:40:21 |
BATE |
|
29 |
1,651.00 |
10:40:21 |
CHIX |
|
34 |
1,651.00 |
10:40:21 |
TRQX |
|
360 |
1,651.00 |
10:40:28 |
LSE |
|
27 |
1,650.00 |
10:40:30 |
TRQX |
|
80 |
1,650.00 |
10:40:32 |
BATE |
|
17 |
1,650.00 |
10:40:36 |
TRQX |
|
4 |
1,650.00 |
10:40:36 |
TRQX |
|
199 |
1,650.00 |
10:40:36 |
CHIX |
|
72 |
1,651.00 |
10:43:18 |
LSE |
|
89 |
1,651.00 |
10:43:18 |
LSE |
|
29 |
1,652.00 |
10:44:13 |
LSE |
|
140 |
1,652.00 |
10:44:13 |
LSE |
|
200 |
1,652.00 |
10:44:13 |
LSE |
|
272 |
1,652.00 |
10:44:13 |
LSE |
|
200 |
1,652.00 |
10:44:13 |
LSE |
|
274 |
1,652.00 |
10:44:13 |
LSE |
|
200 |
1,652.00 |
10:44:17 |
LSE |
|
215 |
1,651.00 |
10:44:52 |
LSE |
|
101 |
1,651.00 |
10:44:52 |
CHIX |
|
110 |
1,652.00 |
10:46:37 |
LSE |
|
99 |
1,652.00 |
10:46:37 |
LSE |
|
159 |
1,652.00 |
10:46:40 |
LSE |
|
101 |
1,652.00 |
10:46:51 |
LSE |
|
110 |
1,652.00 |
10:46:56 |
LSE |
|
29 |
1,651.00 |
10:48:31 |
CHIX |
|
124 |
1,651.00 |
10:48:31 |
CHIX |
|
436 |
1,651.00 |
10:50:12 |
LSE |
|
51 |
1,650.00 |
10:50:19 |
TRQX |
|
67 |
1,650.00 |
10:50:19 |
BATE |
|
118 |
1,650.00 |
10:50:19 |
CHIX |
|
104 |
1,650.00 |
10:54:04 |
LSE |
|
200 |
1,650.00 |
10:54:04 |
LSE |
|
231 |
1,650.00 |
10:54:06 |
BATE |
|
54 |
1,650.00 |
10:54:06 |
BATE |
|
200 |
1,650.00 |
10:54:08 |
LSE |
|
106 |
1,650.00 |
10:54:08 |
LSE |
|
44 |
1,650.00 |
10:54:13 |
LSE |
|
200 |
1,650.00 |
10:54:13 |
LSE |
|
188 |
1,650.00 |
10:54:13 |
LSE |
|
200 |
1,651.00 |
10:55:22 |
LSE |
|
127 |
1,651.00 |
10:55:22 |
LSE |
|
165 |
1,651.00 |
10:56:09 |
LSE |
|
165 |
1,651.00 |
10:56:09 |
LSE |
|
165 |
1,651.00 |
10:56:09 |
LSE |
|
4 |
1,651.00 |
10:56:09 |
LSE |
|
170 |
1,651.00 |
10:56:09 |
BATE |
|
183 |
1,652.00 |
10:57:33 |
LSE |
|
183 |
1,653.00 |
10:57:37 |
LSE |
|
183 |
1,653.00 |
10:57:37 |
LSE |
|
4 |
1,653.00 |
10:57:37 |
LSE |
|
67 |
1,653.00 |
10:57:37 |
CHIX |
|
200 |
1,653.00 |
10:57:52 |
LSE |
|
173 |
1,653.00 |
10:57:52 |
LSE |
|
67 |
1,652.00 |
10:57:58 |
BATE |
|
129 |
1,652.00 |
10:58:02 |
BATE |
|
215 |
1,652.00 |
10:58:02 |
LSE |
|
118 |
1,652.00 |
10:58:02 |
BATE |
|
323 |
1,652.00 |
10:58:02 |
CHIX |
|
68 |
1,652.00 |
10:58:26 |
TRQX |
|
169 |
1,653.00 |
10:58:26 |
LSE |
|
157 |
1,653.00 |
10:58:42 |
LSE |
|
157 |
1,653.00 |
10:58:42 |
LSE |
|
103 |
1,653.00 |
10:58:42 |
LSE |
|
32 |
1,652.00 |
10:58:50 |
CHIX |
|
110 |
1,652.00 |
10:58:50 |
BATE |
|
20 |
1,651.00 |
10:58:52 |
CHIX |
|
46 |
1,651.00 |
10:58:52 |
LSE |
|
354 |
1,651.00 |
10:58:53 |
LSE |
|
85 |
1,651.00 |
10:58:53 |
CHIX |
|
107 |
1,651.00 |
10:58:57 |
LSE |
|
239 |
1,651.00 |
10:58:57 |
LSE |
|
157 |
1,651.00 |
10:58:57 |
LSE |
|
49 |
1,651.00 |
10:59:02 |
LSE |
|
180 |
1,652.00 |
10:59:09 |
LSE |
|
134 |
1,652.00 |
10:59:09 |
LSE |
|
38 |
1,653.00 |
10:59:09 |
LSE |
|
200 |
1,653.00 |
10:59:09 |
LSE |
|
156 |
1,653.00 |
10:59:09 |
LSE |
|
156 |
1,652.00 |
10:59:13 |
LSE |
|
37 |
1,651.00 |
10:59:19 |
CHIX |
|
99 |
1,651.00 |
10:59:20 |
TRQX |
|
517 |
1,650.00 |
11:01:32 |
LSE |
|
188 |
1,652.00 |
11:03:23 |
LSE |
|
141 |
1,652.00 |
11:03:23 |
LSE |
|
18 |
1,652.00 |
11:03:23 |
LSE |
|
72 |
1,652.00 |
11:03:24 |
LSE |
|
297 |
1,652.00 |
11:03:24 |
LSE |
|
154 |
1,652.00 |
11:03:24 |
LSE |
|
297 |
1,652.00 |
11:03:24 |
LSE |
|
154 |
1,652.00 |
11:03:24 |
LSE |
|
297 |
1,652.00 |
11:03:24 |
LSE |
|
154 |
1,652.00 |
11:03:24 |
LSE |
|
297 |
1,652.00 |
11:03:24 |
LSE |
|
245 |
1,652.00 |
11:03:32 |
LSE |
|
208 |
1,652.00 |
11:03:32 |
LSE |
|
302 |
1,652.00 |
11:03:32 |
LSE |
|
73 |
1,652.00 |
11:03:47 |
LSE |
|
170 |
1,653.00 |
11:04:15 |
LSE |
|
299 |
1,653.00 |
11:04:15 |
LSE |
|
124 |
1,653.00 |
11:04:15 |
LSE |
|
304 |
1,653.00 |
11:04:24 |
LSE |
|
167 |
1,653.00 |
11:04:24 |
LSE |
|
14 |
1,653.00 |
11:04:56 |
LSE |
|
158 |
1,654.00 |
11:05:01 |
LSE |
|
303 |
1,654.00 |
11:05:01 |
LSE |
|
164 |
1,654.00 |
11:05:01 |
LSE |
|
163 |
1,654.00 |
11:05:01 |
LSE |
|
146 |
1,653.00 |
11:05:03 |
LSE |
|
166 |
1,653.00 |
11:05:03 |
BATE |
|
3 |
1,652.00 |
11:05:04 |
BATE |
|
51 |
1,652.00 |
11:05:04 |
BATE |
|
120 |
1,652.00 |
11:05:08 |
CHIX |
|
88 |
1,652.00 |
11:05:08 |
CHIX |
|
65 |
1,653.00 |
11:05:08 |
LSE |
|
158 |
1,653.00 |
11:05:08 |
LSE |
|
158 |
1,653.00 |
11:05:08 |
LSE |
|
298 |
1,653.00 |
11:05:08 |
LSE |
|
25 |
1,651.00 |
11:05:53 |
BATE |
|
227 |
1,652.00 |
11:05:53 |
CHIX |
|
1047 |
1,652.00 |
11:05:53 |
LSE |
|
15 |
1,651.00 |
11:06:12 |
LSE |
|
250 |
1,651.00 |
11:06:15 |
LSE |
|
200 |
1,651.00 |
11:06:17 |
LSE |
|
61 |
1,651.00 |
11:06:20 |
CHIX |
|
30 |
1,651.00 |
11:06:21 |
CHIX |
|
95 |
1,651.00 |
11:06:21 |
LSE |
|
100 |
1,651.00 |
11:06:21 |
LSE |
|
78 |
1,650.00 |
11:10:52 |
CHIX |
|
52 |
1,650.00 |
11:10:52 |
TRQX |
|
177 |
1,650.00 |
11:10:52 |
LSE |
|
100 |
1,650.00 |
11:10:52 |
BATE |
|
146 |
1,650.00 |
11:13:46 |
LSE |
|
25 |
1,650.00 |
11:14:00 |
LSE |
|
142 |
1,650.00 |
11:14:00 |
LSE |
|
401 |
1,650.00 |
11:14:00 |
BATE |
|
40 |
1,650.00 |
11:14:00 |
BATE |
|
88 |
1,649.00 |
11:14:01 |
CHIX |
|
361 |
1,649.00 |
11:14:01 |
CHIX |
|
75 |
1,649.00 |
11:14:25 |
TRQX |
|
159 |
1,649.00 |
11:16:41 |
LSE |
|
59 |
1,649.00 |
11:16:41 |
LSE |
|
351 |
1,649.00 |
11:16:41 |
LSE |
|
253 |
1,649.00 |
11:16:41 |
LSE |
|
200 |
1,649.00 |
11:16:41 |
LSE |
|
67 |
1,649.00 |
11:16:41 |
LSE |
|
138 |
1,648.00 |
11:16:43 |
LSE |
|
76 |
1,648.00 |
11:17:57 |
CHIX |
|
61 |
1,648.00 |
11:17:57 |
LSE |
|
123 |
1,648.00 |
11:20:59 |
TRQX |
|
8 |
1,648.00 |
11:20:59 |
CHIX |
|
157 |
1,648.00 |
11:20:59 |
LSE |
|
19 |
1,646.00 |
11:27:41 |
BATE |
|
36 |
1,646.00 |
11:27:41 |
TRQX |
|
19 |
1,646.00 |
11:27:41 |
TRQX |
|
39 |
1,646.00 |
11:27:41 |
BATE |
|
95 |
1,647.00 |
11:27:41 |
TRQX |
|
103 |
1,646.00 |
11:27:41 |
CHIX |
|
97 |
1,646.00 |
11:27:41 |
CHIX |
|
167 |
1,647.00 |
11:27:41 |
LSE |
|
53 |
1,647.00 |
11:27:41 |
BATE |
|
112 |
1,647.00 |
11:27:41 |
CHIX |
|
64 |
1,645.00 |
11:30:56 |
BATE |
|
247 |
1,647.00 |
11:40:42 |
LSE |
|
318 |
1,647.00 |
11:40:42 |
LSE |
|
81 |
1,647.00 |
11:40:42 |
CHIX |
|
107 |
1,647.00 |
11:40:42 |
TRQX |
|
453 |
1,647.00 |
11:40:42 |
LSE |
|
21 |
1,647.00 |
11:40:42 |
TRQX |
|
8 |
1,646.00 |
11:40:43 |
CHIX |
|
96 |
1,646.00 |
11:41:05 |
CHIX |
|
101 |
1,646.00 |
11:41:10 |
LSE |
|
203 |
1,646.00 |
11:41:10 |
LSE |
|
157 |
1,645.00 |
11:42:46 |
LSE |
|
200 |
1,645.00 |
11:45:02 |
LSE |
|
18 |
1,645.00 |
11:45:02 |
LSE |
|
176 |
1,645.00 |
11:45:02 |
LSE |
|
168 |
1,645.00 |
11:45:02 |
CHIX |
|
38 |
1,645.00 |
11:45:02 |
BATE |
|
151 |
1,645.00 |
11:45:02 |
TRQX |
|
215 |
1,644.00 |
11:45:04 |
LSE |
|
58 |
1,644.00 |
11:45:04 |
BATE |
|
208 |
1,644.00 |
11:45:04 |
CHIX |
|
77 |
1,644.00 |
11:45:04 |
TRQX |
|
15 |
1,643.00 |
11:45:05 |
TRQX |
|
122 |
1,643.00 |
11:45:05 |
CHIX |
|
101 |
1,643.00 |
11:45:05 |
BATE |
|
144 |
1,643.00 |
11:45:05 |
TRQX |
|
219 |
1,643.00 |
11:45:40 |
LSE |
|
140 |
1,642.00 |
11:47:54 |
LSE |
|
200 |
1,642.00 |
11:47:54 |
LSE |
|
186 |
1,642.00 |
11:47:54 |
LSE |
|
47 |
1,642.00 |
11:47:54 |
TRQX |
|
339 |
1,642.00 |
11:47:54 |
CHIX |
|
29 |
1,642.00 |
11:47:54 |
BATE |
|
9 |
1,642.00 |
11:49:27 |
CHIX |
|
92 |
1,642.00 |
11:49:27 |
CHIX |
|
245 |
1,642.00 |
11:49:27 |
LSE |
|
52 |
1,642.00 |
11:49:27 |
LSE |
|
304 |
1,642.00 |
11:49:28 |
LSE |
|
32 |
1,641.00 |
11:49:39 |
BATE |
|
84 |
1,641.00 |
11:49:39 |
TRQX |
|
184 |
1,640.00 |
11:51:10 |
LSE |
|
50 |
1,640.00 |
11:51:10 |
BATE |
|
51 |
1,640.00 |
11:51:10 |
TRQX |
|
9 |
1,640.00 |
11:51:10 |
BATE |
|
76 |
1,639.00 |
11:51:42 |
LSE |
|
21 |
1,639.00 |
11:53:50 |
BATE |
|
4 |
1,639.00 |
11:55:46 |
LSE |
|
56 |
1,639.00 |
11:56:02 |
TRQX |
|
137 |
1,639.00 |
11:56:02 |
CHIX |
|
109 |
1,639.00 |
11:56:02 |
LSE |
|
82 |
1,639.00 |
11:56:02 |
BATE |
|
204 |
1,638.00 |
11:58:10 |
LSE |
|
41 |
1,638.00 |
11:58:10 |
BATE |
|
65 |
1,638.00 |
11:58:10 |
TRQX |
|
27 |
1,638.00 |
11:58:10 |
CHIX |
|
97 |
1,638.00 |
11:58:10 |
CHIX |
|
65 |
1,637.00 |
11:59:40 |
LSE |
|
8 |
1,637.00 |
11:59:40 |
BATE |
|
16 |
1,637.00 |
11:59:45 |
BATE |
|
4 |
1,637.00 |
11:59:45 |
BATE |
|
191 |
1,637.00 |
12:03:10 |
CHIX |
|
4 |
1,637.00 |
12:03:10 |
TRQX |
|
49 |
1,637.00 |
12:03:10 |
TRQX |
|
14 |
1,637.00 |
12:03:10 |
TRQX |
|
111 |
1,637.00 |
12:03:10 |
LSE |
|
4 |
1,638.00 |
12:03:18 |
LSE |
|
200 |
1,638.00 |
12:03:18 |
LSE |
|
77 |
1,639.00 |
12:03:22 |
LSE |
|
143 |
1,639.00 |
12:03:22 |
LSE |
|
84 |
1,639.00 |
12:03:22 |
LSE |
|
118 |
1,639.00 |
12:03:22 |
LSE |
|
5 |
1,639.00 |
12:03:22 |
LSE |
|
662 |
1,638.00 |
12:10:05 |
LSE |
|
40 |
1,638.00 |
12:10:05 |
BATE |
|
21 |
1,638.00 |
12:10:05 |
CHIX |
|
149 |
1,638.00 |
12:10:05 |
TRQX |
|
121 |
1,636.00 |
12:10:39 |
TRQX |
|
31 |
1,637.00 |
12:10:39 |
LSE |
|
200 |
1,637.00 |
12:10:39 |
LSE |
|
212 |
1,636.00 |
12:10:39 |
LSE |
|
56 |
1,636.00 |
12:10:39 |
BATE |
|
213 |
1,637.00 |
12:10:39 |
LSE |
|
195 |
1,636.00 |
12:10:39 |
CHIX |
|
107 |
1,637.00 |
12:10:39 |
CHIX |
|
25 |
1,637.00 |
12:10:39 |
BATE |
|
330 |
1,637.00 |
12:19:06 |
LSE |
|
3 |
1,635.00 |
12:24:59 |
TRQX |
|
66 |
1,635.00 |
12:24:59 |
TRQX |
|
135 |
1,635.00 |
12:24:59 |
LSE |
|
33 |
1,635.00 |
12:24:59 |
CHIX |
|
12 |
1,635.00 |
12:24:59 |
BATE |
|
75 |
1,635.00 |
12:24:59 |
BATE |
|
239 |
1,635.00 |
12:24:59 |
CHIX |
|
153 |
1,635.00 |
12:32:26 |
TRQX |
|
5 |
1,635.00 |
12:32:26 |
TRQX |
|
125 |
1,635.00 |
12:32:28 |
LSE |
|
137 |
1,635.00 |
12:32:28 |
LSE |
|
153 |
1,635.00 |
12:32:30 |
CHIX |
|
27 |
1,635.00 |
12:32:30 |
CHIX |
|
117 |
1,635.00 |
12:32:30 |
CHIX |
|
90 |
1,635.00 |
12:32:30 |
CHIX |
|
63 |
1,634.00 |
12:32:37 |
TRQX |
|
97 |
1,634.00 |
12:32:37 |
CHIX |
|
83 |
1,634.00 |
12:32:38 |
LSE |
|
24 |
1,634.00 |
12:32:38 |
BATE |
|
176 |
1,634.00 |
12:32:38 |
CHIX |
|
97 |
1,634.00 |
12:32:38 |
LSE |
|
18 |
1,633.00 |
12:36:19 |
CHIX |
|
97 |
1,633.00 |
12:36:19 |
CHIX |
|
137 |
1,633.00 |
12:36:19 |
LSE |
|
21 |
1,633.00 |
12:36:19 |
BATE |
|
35 |
1,633.00 |
12:36:19 |
BATE |
|
176 |
1,633.00 |
12:36:19 |
TRQX |
|
61 |
1,634.00 |
12:41:50 |
LSE |
|
330 |
1,634.00 |
12:41:50 |
LSE |
|
200 |
1,634.00 |
12:41:50 |
LSE |
|
736 |
1,634.00 |
12:41:50 |
LSE |
|
69 |
1,634.00 |
12:41:50 |
LSE |
|
66 |
1,634.00 |
12:41:50 |
TRQX |
|
93 |
1,634.00 |
12:41:50 |
CHIX |
|
76 |
1,633.00 |
12:42:05 |
BATE |
|
58 |
1,633.00 |
12:42:05 |
CHIX |
|
94 |
1,632.00 |
12:43:28 |
BATE |
|
134 |
1,632.00 |
12:43:28 |
TRQX |
|
104 |
1,632.00 |
12:43:28 |
CHIX |
|
100 |
1,631.00 |
12:44:08 |
CHIX |
|
6 |
1,632.00 |
12:46:22 |
LSE |
|
200 |
1,632.00 |
12:46:22 |
LSE |
|
62 |
1,632.00 |
12:46:22 |
LSE |
|
90 |
1,632.00 |
12:46:22 |
LSE |
|
215 |
1,632.00 |
12:46:22 |
LSE |
|
71 |
1,632.00 |
12:46:22 |
LSE |
|
110 |
1,631.00 |
12:47:48 |
TRQX |
|
284 |
1,631.00 |
12:47:48 |
LSE |
|
133 |
1,631.00 |
12:47:48 |
CHIX |
|
41 |
1,631.00 |
12:47:48 |
BATE |
|
973 |
1,632.00 |
12:47:48 |
LSE |
|
6 |
1,631.00 |
12:47:48 |
BATE |
|
202 |
1,631.00 |
12:47:56 |
LSE |
|
14 |
1,631.00 |
12:48:50 |
LSE |
|
127 |
1,631.00 |
12:48:50 |
LSE |
|
14 |
1,632.00 |
12:51:13 |
TRQX |
|
58 |
1,632.00 |
12:51:13 |
TRQX |
|
22 |
1,632.00 |
12:51:13 |
CHIX |
|
540 |
1,632.00 |
12:51:16 |
LSE |
|
59 |
1,632.00 |
12:51:16 |
LSE |
|
159 |
1,632.00 |
12:51:16 |
CHIX |
|
40 |
1,632.00 |
12:51:16 |
CHIX |
|
13 |
1,632.00 |
12:51:16 |
LSE |
|
18 |
1,632.00 |
12:51:16 |
CHIX |
|
168 |
1,632.00 |
12:51:23 |
TRQX |
|
140 |
1,632.00 |
12:51:46 |
BATE |
|
276 |
1,634.00 |
12:52:10 |
LSE |
|
107 |
1,634.00 |
12:52:10 |
LSE |
|
179 |
1,634.00 |
12:52:10 |
LSE |
|
197 |
1,634.00 |
12:52:11 |
BATE |
|
101 |
1,632.00 |
12:53:37 |
CHIX |
|
212 |
1,632.00 |
12:53:37 |
LSE |
|
73 |
1,632.00 |
12:53:37 |
BATE |
|
15 |
1,632.00 |
12:53:37 |
BATE |
|
10 |
1,632.00 |
12:53:37 |
BATE |
|
45 |
1,631.00 |
12:54:41 |
CHIX |
|
177 |
1,631.00 |
12:54:41 |
LSE |
|
54 |
1,631.00 |
12:54:41 |
TRQX |
|
210 |
1,631.00 |
12:54:41 |
LSE |
|
65 |
1,631.00 |
12:54:41 |
CHIX |
|
260 |
1,632.00 |
12:54:53 |
LSE |
|
207 |
1,632.00 |
12:54:53 |
LSE |
|
25 |
1,632.00 |
12:54:53 |
CHIX |
|
67 |
1,639.00 |
13:02:10 |
LSE |
|
56 |
1,639.00 |
13:02:10 |
LSE |
|
123 |
1,639.00 |
13:02:10 |
LSE |
|
6 |
1,646.00 |
13:11:34 |
LSE |
|
143 |
1,646.00 |
13:11:34 |
LSE |
|
20 |
1,646.00 |
13:11:34 |
LSE |
|
75 |
1,647.00 |
13:11:53 |
LSE |
|
50 |
1,649.00 |
13:12:37 |
LSE |
|
346 |
1,649.00 |
13:12:37 |
LSE |
|
200 |
1,649.00 |
13:12:37 |
LSE |
|
228 |
1,649.00 |
13:12:37 |
LSE |
|
314 |
1,649.00 |
13:12:37 |
LSE |
|
73 |
1,647.00 |
13:16:02 |
TRQX |
|
200 |
1,646.00 |
13:16:02 |
TRQX |
|
123 |
1,647.00 |
13:16:02 |
CHIX |
|
131 |
1,646.00 |
13:16:02 |
CHIX |
|
215 |
1,646.00 |
13:16:02 |
LSE |
|
98 |
1,646.00 |
13:16:02 |
BATE |
|
248 |
1,646.00 |
13:16:02 |
CHIX |
|
31 |
1,646.00 |
13:16:02 |
BATE |
|
113 |
1,646.00 |
13:16:02 |
CHIX |
|
84 |
1,647.00 |
13:16:05 |
CHIX |
|
61 |
1,647.00 |
13:16:05 |
CHIX |
|
96 |
1,645.00 |
13:17:27 |
BATE |
|
179 |
1,644.00 |
13:17:27 |
BATE |
|
119 |
1,644.00 |
13:17:27 |
TRQX |
|
59 |
1,644.00 |
13:17:27 |
BATE |
|
133 |
1,644.00 |
13:17:27 |
CHIX |
|
508 |
1,645.00 |
13:17:27 |
LSE |
|
97 |
1,645.00 |
13:17:27 |
CHIX |
|
469 |
1,643.00 |
13:20:03 |
LSE |
|
163 |
1,643.00 |
13:20:03 |
TRQX |
|
140 |
1,642.00 |
13:20:08 |
CHIX |
|
200 |
1,643.00 |
13:20:23 |
LSE |
|
249 |
1,643.00 |
13:20:23 |
LSE |
|
6 |
1,643.00 |
13:21:19 |
LSE |
|
163 |
1,643.00 |
13:21:19 |
LSE |
|
10 |
1,643.00 |
13:21:19 |
LSE |
|
86 |
1,643.00 |
13:21:27 |
LSE |
|
167 |
1,643.00 |
13:21:56 |
LSE |
|
14 |
1,642.00 |
13:25:14 |
TRQX |
|
136 |
1,642.00 |
13:26:41 |
LSE |
|
46 |
1,642.00 |
13:26:41 |
TRQX |
|
150 |
1,642.00 |
13:26:41 |
BATE |
|
46 |
1,642.00 |
13:26:41 |
CHIX |
|
106 |
1,642.00 |
13:26:48 |
CHIX |
|
242 |
1,642.00 |
13:29:52 |
LSE |
|
200 |
1,642.00 |
13:29:52 |
LSE |
|
7 |
1,642.00 |
13:29:52 |
LSE |
|
104 |
1,641.00 |
13:32:28 |
TRQX |
|
156 |
1,641.00 |
13:32:28 |
LSE |
|
144 |
1,641.00 |
13:32:28 |
CHIX |
|
59 |
1,640.00 |
13:33:58 |
TRQX |
|
47 |
1,640.00 |
13:33:58 |
CHIX |
|
171 |
1,640.00 |
13:33:58 |
LSE |
|
79 |
1,640.00 |
13:33:58 |
BATE |
|
200 |
1,641.00 |
13:36:46 |
LSE |
|
248 |
1,641.00 |
13:36:46 |
LSE |
|
100 |
1,641.00 |
13:36:51 |
LSE |
|
86 |
1,642.00 |
13:36:54 |
LSE |
|
169 |
1,642.00 |
13:36:54 |
LSE |
|
51 |
1,642.00 |
13:36:57 |
BATE |
|
119 |
1,641.00 |
13:40:04 |
BATE |
|
134 |
1,641.00 |
13:40:04 |
LSE |
|
44 |
1,641.00 |
13:40:04 |
BATE |
|
65 |
1,641.00 |
13:40:04 |
TRQX |
|
144 |
1,641.00 |
13:40:07 |
CHIX |
|
21 |
1,641.00 |
13:40:07 |
CHIX |
|
40 |
1,641.00 |
13:40:07 |
CHIX |
|
69 |
1,642.00 |
13:40:19 |
LSE |
|
49 |
1,646.00 |
13:44:53 |
LSE |
|
234 |
1,646.00 |
13:44:53 |
LSE |
|
194 |
1,646.00 |
13:44:53 |
LSE |
|
36 |
1,645.00 |
13:52:13 |
CHIX |
|
43 |
1,645.00 |
13:52:13 |
CHIX |
|
15 |
1,645.00 |
13:52:14 |
LSE |
|
103 |
1,645.00 |
13:52:14 |
LSE |
|
200 |
1,645.00 |
13:52:14 |
LSE |
|
25 |
1,644.00 |
13:57:38 |
CHIX |
|
28 |
1,644.00 |
13:57:38 |
CHIX |
|
85 |
1,644.00 |
13:57:38 |
TRQX |
|
43 |
1,644.00 |
13:57:38 |
CHIX |
|
38 |
1,644.00 |
13:57:42 |
LSE |
|
285 |
1,644.00 |
13:57:42 |
LSE |
|
186 |
1,645.00 |
14:02:00 |
LSE |
|
324 |
1,645.00 |
14:02:00 |
BATE |
|
63 |
1,645.00 |
14:02:00 |
TRQX |
|
123 |
1,645.00 |
14:02:00 |
CHIX |
|
33 |
1,645.00 |
14:13:12 |
LSE |
|
200 |
1,645.00 |
14:13:12 |
LSE |
|
215 |
1,645.00 |
14:13:12 |
LSE |
|
40 |
1,645.00 |
14:13:12 |
BATE |
|
118 |
1,646.00 |
14:13:12 |
LSE |
|
38 |
1,644.00 |
14:13:12 |
TRQX |
|
23 |
1,645.00 |
14:17:22 |
CHIX |
|
26 |
1,645.00 |
14:17:22 |
CHIX |
|
9 |
1,645.00 |
14:17:22 |
CHIX |
|
9 |
1,645.00 |
14:17:22 |
CHIX |
|
52 |
1,645.00 |
14:17:22 |
CHIX |
|
9 |
1,645.00 |
14:17:22 |
CHIX |
|
94 |
1,645.00 |
14:17:22 |
CHIX |
|
104 |
1,645.00 |
14:17:24 |
LSE |
|
46 |
1,645.00 |
14:17:24 |
LSE |
|
78 |
1,645.00 |
14:17:24 |
LSE |
|
200 |
1,645.00 |
14:17:24 |
LSE |
|
79 |
1,645.00 |
14:17:25 |
CHIX |
|
83 |
1,649.00 |
14:21:29 |
CHIX |
|
10 |
1,649.00 |
14:21:32 |
LSE |
|
221 |
1,650.00 |
14:21:51 |
LSE |
|
221 |
1,650.00 |
14:21:51 |
LSE |
|
78 |
1,650.00 |
14:21:53 |
CHIX |
|
27 |
1,651.00 |
14:26:02 |
LSE |
|
108 |
1,651.00 |
14:26:02 |
LSE |
|
86 |
1,651.00 |
14:26:02 |
LSE |
|
184 |
1,651.00 |
14:26:02 |
LSE |
|
58 |
1,649.00 |
14:26:35 |
LSE |
|
157 |
1,649.00 |
14:26:35 |
LSE |
|
343 |
1,649.00 |
14:26:35 |
CHIX |
|
117 |
1,648.00 |
14:26:36 |
TRQX |
|
163 |
1,648.00 |
14:26:36 |
LSE |
|
18 |
1,648.00 |
14:26:36 |
TRQX |
|
258 |
1,647.00 |
14:29:49 |
LSE |
|
82 |
1,647.00 |
14:29:49 |
BATE |
|
337 |
1,647.00 |
14:29:49 |
CHIX |
|
89 |
1,647.00 |
14:29:54 |
TRQX |
|
142 |
1,648.00 |
14:31:07 |
LSE |
|
6 |
1,648.00 |
14:31:07 |
BATE |
|
373 |
1,648.00 |
14:31:07 |
BATE |
|
89 |
1,648.00 |
14:32:26 |
LSE |
|
116 |
1,648.00 |
14:32:26 |
CHIX |
|
224 |
1,648.00 |
14:32:26 |
LSE |
|
8 |
1,651.00 |
14:34:16 |
CHIX |
|
11 |
1,652.00 |
14:37:25 |
TRQX |
|
22 |
1,652.00 |
14:37:25 |
TRQX |
|
11 |
1,652.00 |
14:37:32 |
TRQX |
|
237 |
1,652.00 |
14:42:03 |
TRQX |
|
53 |
1,652.00 |
14:42:03 |
TRQX |
|
455 |
1,652.00 |
14:42:03 |
CHIX |
|
578 |
1,652.00 |
14:42:03 |
LSE |
|
83 |
1,650.00 |
14:46:07 |
CHIX |
|
133 |
1,650.00 |
14:46:07 |
LSE |
|
42 |
1,650.00 |
14:46:07 |
BATE |
|
196 |
1,650.00 |
14:46:12 |
LSE |
|
200 |
1,650.00 |
14:46:12 |
LSE |
|
210 |
1,649.00 |
14:46:48 |
LSE |
|
50 |
1,649.00 |
14:46:48 |
BATE |
|
131 |
1,649.00 |
14:46:48 |
TRQX |
|
89 |
1,649.00 |
14:46:48 |
CHIX |
|
61 |
1,649.00 |
14:46:48 |
CHIX |
|
87 |
1,650.00 |
14:51:30 |
CHIX |
|
138 |
1,651.00 |
14:55:12 |
LSE |
|
231 |
1,651.00 |
14:55:12 |
LSE |
|
154 |
1,651.00 |
14:55:12 |
LSE |
|
200 |
1,651.00 |
14:55:12 |
LSE |
|
209 |
1,651.00 |
14:55:12 |
LSE |
|
202 |
1,651.00 |
14:57:10 |
LSE |
|
104 |
1,652.00 |
14:58:21 |
CHIX |
|
28 |
1,652.00 |
14:58:21 |
CHIX |
|
42 |
1,652.00 |
14:58:21 |
CHIX |
|
79 |
1,652.00 |
14:58:21 |
CHIX |
|
91 |
1,651.00 |
15:00:29 |
LSE |
|
83 |
1,651.00 |
15:00:29 |
LSE |
|
39 |
1,651.00 |
15:00:29 |
LSE |
|
132 |
1,652.00 |
15:00:29 |
LSE |
|
74 |
1,652.00 |
15:00:29 |
LSE |
|
200 |
1,652.00 |
15:00:29 |
LSE |
|
168 |
1,651.00 |
15:02:00 |
LSE |
|
13 |
1,650.00 |
15:02:01 |
BATE |
|
1 |
1,650.00 |
15:02:06 |
BATE |
|
104 |
1,652.00 |
15:05:16 |
BATE |
|
22 |
1,652.00 |
15:05:16 |
BATE |
|
322 |
1,651.00 |
15:09:47 |
LSE |
|
200 |
1,651.00 |
15:09:47 |
LSE |
|
142 |
1,651.00 |
15:09:47 |
LSE |
|
98 |
1,651.00 |
15:09:48 |
CHIX |
|
247 |
1,651.00 |
15:09:48 |
CHIX |
|
81 |
1,651.00 |
15:09:55 |
LSE |
|
179 |
1,651.00 |
15:09:55 |
LSE |
|
258 |
1,651.00 |
15:09:55 |
LSE |
|
345 |
1,651.00 |
15:09:55 |
LSE |
|
4 |
1,650.00 |
15:09:58 |
CHIX |
|
116 |
1,651.00 |
15:09:59 |
LSE |
|
100 |
1,651.00 |
15:09:59 |
LSE |
|
64 |
1,651.00 |
15:10:00 |
BATE |
|
163 |
1,651.00 |
15:10:21 |
CHIX |
|
576 |
1,651.00 |
15:10:21 |
CHIX |
|
75 |
1,651.00 |
15:10:21 |
CHIX |
|
161 |
1,650.00 |
15:10:22 |
CHIX |
|
80 |
1,651.00 |
15:10:22 |
CHIX |
|
142 |
1,650.00 |
15:10:22 |
LSE |
|
82 |
1,650.00 |
15:10:22 |
BATE |
|
186 |
1,651.00 |
15:10:37 |
LSE |
|
168 |
1,651.00 |
15:10:37 |
LSE |
|
200 |
1,651.00 |
15:10:37 |
LSE |
|
168 |
1,651.00 |
15:10:37 |
LSE |
|
63 |
1,655.00 |
15:14:55 |
LSE |
|
238 |
1,657.00 |
15:16:34 |
CHIX |
|
230 |
1,657.00 |
15:16:34 |
CHIX |
|
4 |
1,657.00 |
15:16:34 |
CHIX |
|
13 |
1,657.00 |
15:16:36 |
TRQX |
|
75 |
1,655.00 |
15:16:36 |
BATE |
|
96 |
1,657.00 |
15:16:36 |
BATE |
|
179 |
1,657.00 |
15:16:36 |
BATE |
|
86 |
1,655.00 |
15:17:07 |
BATE |
|
247 |
1,656.00 |
15:17:07 |
LSE |
|
44 |
1,656.00 |
15:17:07 |
LSE |
|
251 |
1,657.00 |
15:17:07 |
LSE |
|
200 |
1,657.00 |
15:17:07 |
LSE |
|
45 |
1,657.00 |
15:17:07 |
LSE |
|
162 |
1,656.00 |
15:17:12 |
LSE |
|
77 |
1,656.00 |
15:17:12 |
LSE |
|
24 |
1,656.00 |
15:17:12 |
LSE |
|
40 |
1,656.00 |
15:20:57 |
CHIX |
|
78 |
1,656.00 |
15:20:57 |
CHIX |
|
6 |
1,653.00 |
15:21:41 |
BATE |
|
48 |
1,654.00 |
15:21:41 |
BATE |
|
152 |
1,654.00 |
15:21:41 |
LSE |
|
20 |
1,654.00 |
15:21:41 |
BATE |
|
497 |
1,655.00 |
15:21:41 |
TRQX |
|
215 |
1,655.00 |
15:21:41 |
LSE |
|
74 |
1,655.00 |
15:21:41 |
BATE |
|
161 |
1,655.00 |
15:21:41 |
CHIX |
|
56 |
1,654.00 |
15:26:06 |
LSE |
|
86 |
1,654.00 |
15:26:06 |
LSE |
|
200 |
1,654.00 |
15:26:06 |
LSE |
|
32 |
1,654.00 |
15:26:06 |
LSE |
|
37 |
1,653.00 |
15:26:35 |
BATE |
|
70 |
1,653.00 |
15:35:26 |
BATE |
|
93 |
1,654.00 |
15:35:26 |
CHIX |
|
414 |
1,654.00 |
15:35:26 |
LSE |
|
34 |
1,654.00 |
15:35:30 |
LSE |
|
167 |
1,654.00 |
15:35:30 |
LSE |
|
25 |
1,654.00 |
15:35:30 |
LSE |
|
137 |
1,654.00 |
15:36:50 |
LSE |
|
177 |
1,654.00 |
15:36:50 |
LSE |
|
31 |
1,653.00 |
15:37:51 |
TRQX |
|
26 |
1,653.00 |
15:37:51 |
LSE |
|
186 |
1,656.00 |
15:42:05 |
CHIX |
|
252 |
1,656.00 |
15:42:05 |
CHIX |
|
67 |
1,656.00 |
15:47:52 |
CHIX |
|
496 |
1,656.00 |
15:47:52 |
LSE |
|
9 |
1,659.00 |
15:48:11 |
CHIX |
|
285 |
1,659.00 |
15:48:11 |
CHIX |
|
388 |
1,661.00 |
15:48:22 |
CHIX |
|
118 |
1,661.00 |
15:48:24 |
LSE |
|
184 |
1,661.00 |
15:48:24 |
LSE |
|
200 |
1,661.00 |
15:48:24 |
LSE |
|
154 |
1,661.00 |
15:48:24 |
LSE |
|
200 |
1,661.00 |
15:48:24 |
LSE |
|
241 |
1,661.00 |
15:48:24 |
LSE |
|
46 |
1,661.00 |
15:48:49 |
LSE |
|
264 |
1,662.00 |
15:49:42 |
LSE |
|
123 |
1,662.00 |
15:49:42 |
LSE |
|
61 |
1,662.00 |
15:49:47 |
CHIX |
|
166 |
1,662.00 |
15:49:50 |
CHIX |
|
96 |
1,662.00 |
15:49:55 |
TRQX |
|
109 |
1,662.00 |
15:49:55 |
TRQX |
|
32 |
1,662.00 |
15:49:57 |
BATE |
|
114 |
1,661.00 |
15:50:19 |
CHIX |
|
215 |
1,661.00 |
15:50:19 |
LSE |
|
91 |
1,661.00 |
15:50:19 |
BATE |
|
200 |
1,662.00 |
15:52:26 |
LSE |
|
200 |
1,662.00 |
15:52:26 |
LSE |
|
66 |
1,661.00 |
15:55:23 |
LSE |
|
89 |
1,660.00 |
15:55:23 |
CHIX |
|
284 |
1,661.00 |
15:55:23 |
LSE |
|
71 |
1,660.00 |
15:55:23 |
BATE |
|
32 |
1,660.00 |
15:55:23 |
BATE |
|
162 |
1,660.00 |
15:55:23 |
LSE |
|
70 |
1,660.00 |
15:55:23 |
TRQX |
|
213 |
1,660.00 |
15:55:23 |
BATE |
|
176 |
1,658.00 |
15:55:24 |
TRQX |
|
162 |
1,659.00 |
15:55:24 |
CHIX |
|
214 |
1,659.00 |
15:55:24 |
LSE |
|
74 |
1,659.00 |
15:55:24 |
BATE |
|
159 |
1,659.00 |
15:55:24 |
TRQX |
|
25 |
1,659.00 |
15:55:24 |
BATE |
|
33 |
1,659.00 |
15:56:36 |
CHIX |
|
200 |
1,659.00 |
15:56:38 |
LSE |
|
209 |
1,659.00 |
15:56:38 |
LSE |
|
6 |
1,659.00 |
15:56:38 |
LSE |
|
24 |
1,659.00 |
15:56:38 |
LSE |
|
112 |
1,659.00 |
15:56:40 |
CHIX |
|
50 |
1,659.00 |
15:56:40 |
CHIX |
|
24 |
1,659.00 |
15:56:40 |
CHIX |
|
148 |
1,659.00 |
15:57:00 |
LSE |
|
21 |
1,659.00 |
15:57:00 |
LSE |
|
50 |
1,659.00 |
15:58:22 |
BATE |
|
200 |
1,660.00 |
15:58:23 |
LSE |
|
270 |
1,660.00 |
15:58:23 |
LSE |
|
200 |
1,660.00 |
15:58:23 |
LSE |
|
265 |
1,660.00 |
15:58:23 |
LSE |
|
32 |
1,660.00 |
15:58:23 |
LSE |
|
33 |
1,660.00 |
15:58:25 |
CHIX |
|
292 |
1,660.00 |
15:58:37 |
CHIX |
|
78 |
1,660.00 |
15:58:37 |
CHIX |
|
53 |
1,661.00 |
16:01:20 |
BATE |
|
229 |
1,662.00 |
16:01:21 |
LSE |
|
229 |
1,662.00 |
16:01:21 |
LSE |
|
194 |
1,662.00 |
16:01:21 |
LSE |
|
229 |
1,662.00 |
16:01:21 |
LSE |
|
81 |
1,662.00 |
16:01:21 |
LSE |
|
5 |
1,661.00 |
16:01:22 |
BATE |
|
216 |
1,662.00 |
16:01:22 |
LSE |
|
79 |
1,663.00 |
16:05:48 |
LSE |
|
230 |
1,663.00 |
16:05:48 |
LSE |
|
200 |
1,663.00 |
16:05:48 |
LSE |
|
160 |
1,663.00 |
16:05:52 |
LSE |
|
31 |
1,663.00 |
16:05:52 |
LSE |
|
11 |
1,663.00 |
16:05:59 |
LSE |
|
197 |
1,663.00 |
16:05:59 |
LSE |
|
9 |
1,663.00 |
16:05:59 |
LSE |
|
75 |
1,662.00 |
16:06:02 |
BATE |
|
98 |
1,663.00 |
16:06:02 |
BATE |
|
343 |
1,663.00 |
16:06:02 |
BATE |
|
18 |
1,663.00 |
16:06:02 |
BATE |
|
100 |
1,663.00 |
16:06:08 |
CHIX |
|
59 |
1,663.00 |
16:06:08 |
CHIX |
|
209 |
1,663.00 |
16:06:08 |
CHIX |
|
59 |
1,663.00 |
16:06:08 |
CHIX |
|
71 |
1,663.00 |
16:06:08 |
CHIX |
|
11 |
1,662.00 |
16:06:10 |
BATE |
|
200 |
1,663.00 |
16:06:11 |
LSE |
|
1 |
1,663.00 |
16:06:11 |
LSE |
|
86 |
1,661.00 |
16:06:22 |
BATE |
|
140 |
1,662.00 |
16:06:22 |
LSE |
|
26 |
1,662.00 |
16:06:22 |
CHIX |
|
38 |
1,662.00 |
16:06:22 |
CHIX |
|
22 |
1,662.00 |
16:06:22 |
CHIX |
|
19 |
1,662.00 |
16:06:55 |
TRQX |
|
19 |
1,662.00 |
16:06:55 |
TRQX |
|
20 |
1,662.00 |
16:06:55 |
TRQX |
|
20 |
1,662.00 |
16:06:55 |
TRQX |
|
21 |
1,662.00 |
16:06:55 |
TRQX |
|
22 |
1,662.00 |
16:06:55 |
TRQX |
|
23 |
1,662.00 |
16:06:55 |
TRQX |
|
23 |
1,662.00 |
16:06:55 |
TRQX |
|
24 |
1,662.00 |
16:06:55 |
TRQX |
|
25 |
1,662.00 |
16:06:55 |
TRQX |
|
26 |
1,662.00 |
16:06:55 |
TRQX |
|
26 |
1,662.00 |
16:06:55 |
TRQX |
|
27 |
1,662.00 |
16:06:55 |
TRQX |
|
28 |
1,662.00 |
16:06:55 |
TRQX |
|
29 |
1,662.00 |
16:06:55 |
TRQX |
|
30 |
1,662.00 |
16:06:55 |
TRQX |
|
179 |
1,662.00 |
16:06:55 |
TRQX |
|
108 |
1,661.00 |
16:08:27 |
TRQX |
|
40 |
1,661.00 |
16:08:27 |
CHIX |
|
229 |
1,661.00 |
16:08:27 |
BATE |
|
176 |
1,661.00 |
16:08:29 |
LSE |
|
200 |
1,661.00 |
16:08:29 |
LSE |
|
92 |
1,661.00 |
16:08:31 |
CHIX |
|
5 |
1,661.00 |
16:08:31 |
CHIX |
|
24 |
1,660.00 |
16:09:05 |
BATE |
|
362 |
1,661.00 |
16:09:47 |
LSE |
|
132 |
1,661.00 |
16:10:07 |
CHIX |
|
1 |
1,661.00 |
16:10:09 |
BATE |
|
225 |
1,661.00 |
16:10:09 |
BATE |
|
85 |
1,661.00 |
16:12:47 |
LSE |
|
58 |
1,661.00 |
16:12:47 |
LSE |
|
105 |
1,662.00 |
16:13:07 |
LSE |
|
69 |
1,662.00 |
16:13:07 |
LSE |
|
234 |
1,662.00 |
16:13:07 |
LSE |
|
5 |
1,662.00 |
16:13:10 |
CHIX |
|
165 |
1,662.00 |
16:13:10 |
CHIX |
|
6 |
1,662.00 |
16:13:10 |
CHIX |
|
147 |
1,662.00 |
16:13:26 |
LSE |
|
95 |
1,662.00 |
16:13:26 |
LSE |
|
86 |
1,660.00 |
16:13:32 |
BATE |
|
78 |
1,661.00 |
16:13:32 |
TRQX |
|
197 |
1,661.00 |
16:13:35 |
LSE |
|
103 |
1,661.00 |
16:14:15 |
LSE |
|
102 |
1,661.00 |
16:14:15 |
LSE |
|
104 |
1,661.00 |
16:14:16 |
CHIX |
|
89 |
1,661.00 |
16:14:16 |
CHIX |
|
227 |
1,661.00 |
16:15:02 |
LSE |
|
23 |
1,660.00 |
16:15:58 |
TRQX |
|
375 |
1,660.00 |
16:15:58 |
BATE |
|
86 |
1,660.00 |
16:15:58 |
CHIX |
|
57 |
1,659.00 |
16:16:21 |
TRQX |
|
59 |
1,659.00 |
16:16:21 |
CHIX |
|
64 |
1,659.00 |
16:16:21 |
LSE |
|
81 |
1,659.00 |
16:16:21 |
BATE |
|
100 |
1,659.00 |
16:16:22 |
LSE |
|
143 |
1,659.00 |
16:16:22 |
LSE |
|
123 |
1,658.00 |
16:16:23 |
BATE |
|
92 |
1,659.00 |
16:16:23 |
TRQX |
|
58 |
1,658.00 |
16:16:55 |
BATE |
|
15 |
1,659.00 |
16:16:55 |
CHIX |
|
5 |
1,659.00 |
16:16:55 |
CHIX |
|
6 |
1,659.00 |
16:16:55 |
CHIX |
|
4 |
1,659.00 |
16:16:55 |
CHIX |
|
222 |
1,659.00 |
16:16:55 |
CHIX |
|
16 |
1,658.00 |
16:17:34 |
CHIX |
|
71 |
1,658.00 |
16:17:36 |
TRQX |
|
14 |
1,658.00 |
16:17:36 |
CHIX |
|
42 |
1,656.00 |
16:17:54 |
CHIX |
|
288 |
1,657.00 |
16:17:54 |
LSE |
|
65 |
1,657.00 |
16:17:54 |
BATE |
|
27 |
1,657.00 |
16:17:54 |
CHIX |
|
122 |
1,657.00 |
16:17:54 |
TRQX |
|
22 |
1,657.00 |
16:17:59 |
CHIX |
|
2 |
1,657.00 |
16:19:16 |
CHIX |
|
47 |
1,657.00 |
16:19:16 |
BATE |
|
39 |
1,657.00 |
16:19:16 |
CHIX |
|
943 |
1,658.00 |
16:19:16 |
LSE |
|
62 |
1,658.00 |
16:19:16 |
CHIX |
|
210 |
1,657.00 |
16:19:27 |
CHIX |
|
60 |
1,657.00 |
16:19:27 |
CHIX |
|
47 |
1,657.00 |
16:19:27 |
CHIX |
|
8 |
1,658.00 |
16:20:16 |
CHIX |
|
2 |
1,658.00 |
16:20:16 |
CHIX |
|
142 |
1,658.00 |
16:20:17 |
CHIX |
|
7 |
1,658.00 |
16:20:19 |
BATE |
|
105 |
1,658.00 |
16:20:20 |
CHIX |
|
164 |
1,658.00 |
16:20:22 |
BATE |
|
23 |
1,658.00 |
16:20:26 |
BATE |
|
179 |
1,658.00 |
16:20:26 |
BATE |
|
119 |
1,658.00 |
16:20:26 |
BATE |
|
44 |
1,658.00 |
16:20:28 |
LSE |
|
273 |
1,658.00 |
16:20:28 |
LSE |
|
198 |
1,658.00 |
16:21:25 |
LSE |
|
156 |
1,658.00 |
16:21:25 |
LSE |
|
55 |
1,658.00 |
16:22:51 |
LSE |
|
200 |
1,658.00 |
16:22:51 |
LSE |
|
88 |
1,658.00 |
16:22:51 |
LSE |
|
120 |
1,658.00 |
16:24:02 |
CHIX |
|
181 |
1,658.00 |
16:24:02 |
LSE |
|
106 |
1,658.00 |
16:24:02 |
LSE |
|
74 |
1,658.00 |
16:24:02 |
LSE |
|
211 |
1,658.00 |
16:24:18 |
LSE |
|
66 |
1,658.00 |
16:24:59 |
LSE |
|
82 |
1,658.00 |
16:24:59 |
LSE |
|
16 |
1,659.00 |
16:25:23 |
LSE |
|
189 |
1,659.00 |
16:25:23 |
LSE |
|
117 |
1,658.00 |
16:25:40 |
CHIX |
|
39 |
1,657.00 |
16:25:40 |
CHIX |
|
103 |
1,658.00 |
16:25:40 |
BATE |
|
65 |
1,658.00 |
16:25:40 |
TRQX |
|
176 |
1,658.00 |
16:25:40 |
LSE |
|
77 |
1,657.00 |
16:25:45 |
CHIX |
|
130 |
1,657.00 |
16:25:45 |
LSE |
|
10 |
1,657.00 |
16:25:45 |
CHIX |
|
63 |
1,656.00 |
16:25:45 |
TRQX |
|
165 |
1,656.00 |
16:25:50 |
BATE |
|
75 |
1,656.00 |
16:25:52 |
CHIX |
|
40 |
1,656.00 |
16:25:52 |
CHIX |
|
99 |
1,657.00 |
16:26:08 |
LSE |
|
200 |
1,657.00 |
16:26:08 |
LSE |
|
45 |
1,657.00 |
16:26:08 |
LSE |
|
136 |
1,657.00 |
16:26:08 |
LSE |
|
153 |
1,657.00 |
16:26:45 |
LSE |
|
200 |
1,657.00 |
16:26:45 |
LSE |
|
200 |
1,657.00 |
16:27:19 |
LSE |
|
26 |
1,657.00 |
16:27:19 |
LSE |
|
31 |
1,657.00 |
16:27:19 |
LSE |
|
56 |
1,657.00 |
16:27:19 |
LSE |
|
23 |
1,657.00 |
16:27:19 |
LSE |
|
67 |
1,654.00 |
16:27:39 |
BATE |
|
192 |
1,654.00 |
16:27:39 |
TRQX |
|
21 |
1,655.00 |
16:27:39 |
CHIX |
|
51 |
1,654.00 |
16:27:39 |
BATE |
|
313 |
1,655.00 |
16:27:39 |
LSE |
|
23 |
1,656.00 |
16:27:39 |
CHIX |
|
76 |
1,655.00 |
16:27:39 |
BATE |
|
110 |
1,655.00 |
16:27:39 |
TRQX |
|
13 |
1,654.00 |
16:28:33 |
TRQX |
|
200 |
1,656.00 |
16:28:53 |
LSE |
|
200 |
1,656.00 |
16:28:53 |
LSE |
|
200 |
1,656.00 |
16:28:57 |
LSE |
|
9 |
1,654.00 |
16:29:40 |
CHIX |
|
118 |
1,654.00 |
16:29:40 |
CHIX |
|
68 |
1,656.00 |
16:29:55 |
BATE |
|
29 |
1,656.00 |
16:29:55 |
BATE |
|
90 |
1,656.00 |
16:29:55 |
BATE |
|
105 |
1,656.00 |
16:29:56 |
TRQX |
|
40 |
1,656.00 |
16:29:56 |
TRQX |
|
33 |
1,656.00 |
16:29:56 |
TRQX |
|
44 |
1,656.00 |
16:29:58 |
TRQX |
|
6 |
1,656.00 |
16:29:59 |
BATE |
|
16043 |
1,664.00 |
16:35:07 |
LSE |
|
1010 |
1,664.00 |
16:35:07 |
LSE |
|
63 |
1,664.00 |
16:35:07 |
LSE |
|
26 |
1,664.00 |
16:35:07 |
LSE |
|
1958 |
1,664.00 |
16:35:07 |
LSE |
|
18 |
1,664.00 |
16:35:07 |
LSE |
|
64 |
1,664.00 |
16:35:07 |
LSE |
|
18 |
1,664.00 |
16:35:07 |
LSE |
|
1365 |
1,664.00 |
16:35:07 |
LSE |
|
23 |
1,664.00 |
16:35:07 |
LSE |
|
3720 |
1,664.00 |
16:35:07 |
LSE |
|
155 |
1,664.00 |
16:35:07 |
LSE |
|
1717 |
1,664.00 |
16:35:07 |
LSE |
|
93 |
1,664.00 |
16:35:07 |
LSE |
|
3825 |
1,664.00 |
16:35:07 |
LSE |
|
6103 |
1,664.00 |
16:35:07 |
LSE |
|
13799 |
1,664.00 |
16:35:07 |
LSE |
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
- 13 hours ago The Gym Group
- 13 hours ago Manchester & London Investment Trust
- 13 hours ago Carr's Group
- 13 hours ago Carr's Group
- 14 hours ago Playtech