28 October 2021
IMI plc ("IMI" or the "Company")
IMI plc Transaction in Own Shares
LEI: 2138002W9Q21PF751R30
IMI plc (the "Company") announces that on 28 October 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for cancellation at an average price of 1,647.1038 per share:
Number of ordinary shares purchased: |
110,924 |
Highest purchase price paid per share: |
1660.0000p |
Lowest purchase price paid per share: |
1642.0000p |
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 |
1646.8868 |
82,290 |
1643.0000 |
1659.0000 |
Turquoise |
1646.5357 |
4,743 |
1642.0000 |
1657.0000 |
Chi-X (CXE) |
1647.9571 |
14,021 |
1642.0000 |
1658.0000 |
BATS (BXE) |
1647.9746 |
9,870 |
1642.0000 |
1660.0000 |
Following the above transaction, the Company has 277,030,415 ordinary shares in issue and holds 14,248,836 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 262,781,579 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 |
168 |
1,650.00 |
08:14:16 |
LSE |
169 |
1,652.00 |
08:18:50 |
LSE |
44 |
1,651.00 |
08:19:32 |
CHIX |
166 |
1,651.00 |
08:19:32 |
LSE |
29 |
1,650.00 |
08:31:44 |
BATE |
183 |
1,650.00 |
08:31:44 |
LSE |
94 |
1,657.00 |
08:44:15 |
LSE |
132 |
1,657.00 |
08:44:15 |
LSE |
200 |
1,657.00 |
08:44:15 |
LSE |
27 |
1,656.00 |
08:45:08 |
TRQX |
54 |
1,656.00 |
08:45:08 |
BATE |
35 |
1,655.00 |
08:45:19 |
CHIX |
54 |
1,655.00 |
08:45:19 |
BATE |
10 |
1,655.00 |
08:45:21 |
LSE |
56 |
1,655.00 |
08:45:21 |
LSE |
200 |
1,655.00 |
08:45:21 |
LSE |
508 |
1,658.00 |
08:56:02 |
LSE |
67 |
1,659.00 |
09:00:40 |
BATE |
32 |
1,658.00 |
09:01:02 |
BATE |
19 |
1,657.00 |
09:01:46 |
TRQX |
80 |
1,657.00 |
09:01:46 |
CHIX |
160 |
1,657.00 |
09:01:46 |
LSE |
45 |
1,656.00 |
09:04:23 |
CHIX |
68 |
1,656.00 |
09:04:23 |
BATE |
166 |
1,656.00 |
09:04:23 |
LSE |
30 |
1,656.00 |
09:09:16 |
LSE |
5 |
1,659.00 |
09:15:43 |
LSE |
457 |
1,659.00 |
09:20:11 |
LSE |
198 |
1,658.00 |
09:23:43 |
LSE |
28 |
1,657.00 |
09:28:05 |
BATE |
28 |
1,657.00 |
09:28:05 |
TRQX |
68 |
1,657.00 |
09:28:05 |
BATE |
90 |
1,657.00 |
09:28:05 |
CHIX |
180 |
1,657.00 |
09:28:05 |
LSE |
153 |
1,656.00 |
09:28:11 |
LSE |
37 |
1,660.00 |
09:46:54 |
BATE |
358 |
1,660.00 |
09:46:54 |
BATE |
125 |
1,658.00 |
09:48:00 |
BATE |
129 |
1,658.00 |
09:48:00 |
CHIX |
760 |
1,658.00 |
09:48:00 |
LSE |
26 |
1,656.00 |
09:53:35 |
TRQX |
29 |
1,657.00 |
09:53:35 |
TRQX |
132 |
1,657.00 |
09:53:35 |
LSE |
171 |
1,657.00 |
09:54:25 |
CHIX |
38 |
1,656.00 |
09:56:25 |
TRQX |
47 |
1,656.00 |
09:56:25 |
CHIX |
161 |
1,656.00 |
09:56:25 |
LSE |
442 |
1,656.00 |
09:56:25 |
BATE |
130 |
1,655.00 |
09:58:42 |
BATE |
178 |
1,655.00 |
09:58:42 |
LSE |
206 |
1,655.00 |
09:58:42 |
CHIX |
28 |
1,654.00 |
10:03:44 |
TRQX |
198 |
1,654.00 |
10:03:44 |
LSE |
220 |
1,654.00 |
10:03:51 |
BATE |
23 |
1,655.00 |
10:12:59 |
LSE |
77 |
1,655.00 |
10:12:59 |
LSE |
99 |
1,655.00 |
10:12:59 |
LSE |
109 |
1,655.00 |
10:12:59 |
LSE |
113 |
1,655.00 |
10:12:59 |
LSE |
150 |
1,655.00 |
10:12:59 |
LSE |
51 |
1,654.00 |
10:19:19 |
BATE |
57 |
1,655.00 |
10:32:17 |
CHIX |
59 |
1,655.00 |
10:32:17 |
CHIX |
141 |
1,655.00 |
10:32:17 |
CHIX |
21 |
1,653.00 |
10:33:09 |
TRQX |
270 |
1,653.00 |
10:33:09 |
CHIX |
526 |
1,653.00 |
10:33:09 |
LSE |
165 |
1,652.00 |
10:33:14 |
CHIX |
262 |
1,652.00 |
10:33:14 |
BATE |
72 |
1,652.00 |
10:34:37 |
TRQX |
159 |
1,652.00 |
10:34:37 |
LSE |
4 |
1,652.00 |
10:34:48 |
LSE |
2 |
1,652.00 |
10:36:43 |
LSE |
130 |
1,652.00 |
10:36:43 |
LSE |
216 |
1,652.00 |
10:36:43 |
LSE |
186 |
1,652.00 |
10:37:21 |
LSE |
112 |
1,652.00 |
10:49:40 |
CHIX |
139 |
1,652.00 |
10:49:40 |
CHIX |
3 |
1,652.00 |
10:51:00 |
LSE |
50 |
1,651.00 |
10:52:43 |
TRQX |
112 |
1,651.00 |
10:52:43 |
BATE |
222 |
1,651.00 |
10:52:43 |
CHIX |
611 |
1,652.00 |
10:52:43 |
LSE |
32 |
1,650.00 |
10:52:47 |
TRQX |
51 |
1,650.00 |
10:52:47 |
TRQX |
93 |
1,650.00 |
10:52:47 |
CHIX |
109 |
1,649.00 |
10:52:47 |
LSE |
110 |
1,650.00 |
10:52:47 |
CHIX |
200 |
1,649.00 |
10:52:47 |
LSE |
210 |
1,650.00 |
10:52:47 |
BATE |
363 |
1,649.00 |
10:52:47 |
CHIX |
10 |
1,649.00 |
11:02:34 |
LSE |
41 |
1,649.00 |
11:02:34 |
LSE |
200 |
1,649.00 |
11:02:34 |
LSE |
422 |
1,650.00 |
11:15:33 |
CHIX |
41 |
1,650.00 |
11:15:36 |
LSE |
113 |
1,650.00 |
11:15:36 |
LSE |
118 |
1,650.00 |
11:15:36 |
LSE |
200 |
1,650.00 |
11:15:36 |
LSE |
414 |
1,650.00 |
11:16:21 |
CHIX |
75 |
1,649.00 |
11:16:22 |
LSE |
146 |
1,649.00 |
11:16:22 |
LSE |
435 |
1,649.00 |
11:16:22 |
CHIX |
31 |
1,650.00 |
11:16:37 |
LSE |
200 |
1,650.00 |
11:16:37 |
LSE |
51 |
1,650.00 |
11:23:10 |
LSE |
24 |
1,650.00 |
11:45:25 |
BATE |
47 |
1,650.00 |
11:45:29 |
CHIX |
92 |
1,650.00 |
11:45:30 |
LSE |
172 |
1,650.00 |
11:45:46 |
CHIX |
496 |
1,650.00 |
11:45:46 |
LSE |
269 |
1,651.00 |
11:55:13 |
CHIX |
12 |
1,651.00 |
12:02:03 |
LSE |
25 |
1,650.00 |
12:04:08 |
TRQX |
50 |
1,650.00 |
12:04:08 |
TRQX |
89 |
1,649.00 |
12:04:08 |
BATE |
132 |
1,650.00 |
12:04:08 |
BATE |
135 |
1,649.00 |
12:04:08 |
TRQX |
159 |
1,649.00 |
12:04:08 |
LSE |
283 |
1,650.00 |
12:04:08 |
CHIX |
826 |
1,650.00 |
12:04:08 |
LSE |
339 |
1,650.00 |
12:34:12 |
LSE |
41 |
1,649.00 |
12:34:34 |
LSE |
76 |
1,649.00 |
12:34:34 |
LSE |
532 |
1,648.00 |
12:35:02 |
LSE |
16 |
1,650.00 |
12:39:04 |
CHIX |
10 |
1,650.00 |
12:39:08 |
CHIX |
7 |
1,650.00 |
12:39:12 |
CHIX |
100 |
1,650.00 |
12:39:44 |
CHIX |
19 |
1,650.00 |
12:40:02 |
LSE |
41 |
1,650.00 |
12:40:02 |
LSE |
41 |
1,650.00 |
12:40:02 |
LSE |
24 |
1,650.00 |
12:47:05 |
LSE |
41 |
1,650.00 |
12:47:05 |
LSE |
90 |
1,650.00 |
12:47:05 |
LSE |
200 |
1,650.00 |
12:47:05 |
LSE |
54 |
1,649.00 |
12:49:35 |
CHIX |
77 |
1,649.00 |
12:49:35 |
CHIX |
110 |
1,649.00 |
12:49:35 |
CHIX |
133 |
1,649.00 |
12:49:35 |
CHIX |
154 |
1,649.00 |
12:49:35 |
LSE |
530 |
1,649.00 |
12:49:35 |
CHIX |
30 |
1,649.00 |
12:56:05 |
CHIX |
532 |
1,649.00 |
12:56:05 |
LSE |
31 |
1,648.00 |
12:58:50 |
BATE |
96 |
1,648.00 |
12:58:50 |
TRQX |
161 |
1,648.00 |
12:58:50 |
BATE |
307 |
1,648.00 |
12:58:50 |
LSE |
3 |
1,647.00 |
13:02:39 |
TRQX |
27 |
1,647.00 |
13:02:39 |
TRQX |
31 |
1,647.00 |
13:04:48 |
CHIX |
36 |
1,647.00 |
13:09:19 |
BATE |
70 |
1,647.00 |
13:09:19 |
TRQX |
97 |
1,647.00 |
13:09:19 |
BATE |
134 |
1,647.00 |
13:09:19 |
LSE |
269 |
1,647.00 |
13:09:19 |
BATE |
38 |
1,646.00 |
13:09:22 |
CHIX |
178 |
1,646.00 |
13:09:22 |
TRQX |
376 |
1,646.00 |
13:09:22 |
BATE |
40 |
1,645.00 |
13:10:35 |
BATE |
236 |
1,646.00 |
13:11:05 |
LSE |
200 |
1,647.00 |
13:16:07 |
LSE |
361 |
1,647.00 |
13:16:07 |
LSE |
101 |
1,646.00 |
13:20:12 |
BATE |
101 |
1,646.00 |
13:20:12 |
LSE |
120 |
1,646.00 |
13:20:12 |
LSE |
66 |
1,645.00 |
13:21:47 |
CHIX |
69 |
1,645.00 |
13:21:47 |
TRQX |
77 |
1,645.00 |
13:21:47 |
BATE |
71 |
1,646.00 |
13:26:47 |
BATE |
124 |
1,646.00 |
13:26:47 |
LSE |
200 |
1,646.00 |
13:26:47 |
LSE |
8 |
1,646.00 |
13:26:53 |
CHIX |
18 |
1,646.00 |
13:33:13 |
TRQX |
73 |
1,646.00 |
13:33:13 |
TRQX |
75 |
1,647.00 |
13:33:13 |
CHIX |
137 |
1,646.00 |
13:33:13 |
CHIX |
13 |
1,647.00 |
13:37:12 |
CHIX |
95 |
1,647.00 |
13:37:12 |
CHIX |
111 |
1,647.00 |
13:37:12 |
CHIX |
41 |
1,647.00 |
13:37:14 |
LSE |
200 |
1,647.00 |
13:37:14 |
LSE |
250 |
1,647.00 |
13:37:14 |
LSE |
20 |
1,646.00 |
13:37:33 |
TRQX |
39 |
1,646.00 |
13:37:33 |
TRQX |
104 |
1,646.00 |
13:37:33 |
CHIX |
221 |
1,646.00 |
13:37:33 |
LSE |
8 |
1,645.00 |
13:38:00 |
TRQX |
11 |
1,645.00 |
13:38:00 |
BATE |
11 |
1,645.00 |
13:38:00 |
TRQX |
12 |
1,645.00 |
13:38:00 |
BATE |
49 |
1,645.00 |
13:38:00 |
BATE |
54 |
1,645.00 |
13:38:00 |
TRQX |
59 |
1,645.00 |
13:38:00 |
BATE |
70 |
1,645.00 |
13:38:00 |
LSE |
73 |
1,645.00 |
13:38:00 |
CHIX |
137 |
1,645.00 |
13:38:00 |
LSE |
7 |
1,644.00 |
13:38:19 |
BATE |
94 |
1,644.00 |
13:38:19 |
CHIX |
139 |
1,644.00 |
13:38:19 |
LSE |
148 |
1,644.00 |
13:38:19 |
TRQX |
199 |
1,644.00 |
13:38:19 |
BATE |
158 |
1,643.00 |
13:38:30 |
BATE |
23 |
1,643.00 |
13:45:23 |
TRQX |
24 |
1,643.00 |
13:45:23 |
CHIX |
147 |
1,643.00 |
13:45:23 |
BATE |
201 |
1,643.00 |
13:45:23 |
LSE |
16 |
1,645.00 |
13:49:02 |
CHIX |
52 |
1,645.00 |
13:49:02 |
CHIX |
150 |
1,645.00 |
13:49:05 |
LSE |
219 |
1,645.00 |
13:49:05 |
LSE |
200 |
1,645.00 |
13:49:13 |
LSE |
154 |
1,645.00 |
13:50:32 |
LSE |
200 |
1,645.00 |
13:50:32 |
LSE |
4 |
1,644.00 |
13:54:02 |
BATE |
90 |
1,644.00 |
13:54:02 |
BATE |
94 |
1,644.00 |
13:54:02 |
TRQX |
221 |
1,644.00 |
13:54:02 |
LSE |
108 |
1,645.00 |
14:10:12 |
LSE |
200 |
1,645.00 |
14:10:12 |
LSE |
21 |
1,643.00 |
14:10:15 |
BATE |
64 |
1,643.00 |
14:10:15 |
CHIX |
78 |
1,644.00 |
14:10:15 |
CHIX |
83 |
1,644.00 |
14:10:15 |
TRQX |
111 |
1,644.00 |
14:10:15 |
BATE |
10 |
1,643.00 |
14:10:29 |
LSE |
99 |
1,643.00 |
14:17:12 |
LSE |
135 |
1,643.00 |
14:17:12 |
LSE |
200 |
1,643.00 |
14:17:12 |
LSE |
1 |
1,642.00 |
14:19:30 |
TRQX |
10 |
1,642.00 |
14:19:30 |
CHIX |
36 |
1,642.00 |
14:19:30 |
TRQX |
51 |
1,642.00 |
14:19:30 |
CHIX |
61 |
1,642.00 |
14:19:30 |
BATE |
122 |
1,644.00 |
14:24:05 |
CHIX |
200 |
1,644.00 |
14:24:05 |
LSE |
226 |
1,644.00 |
14:24:05 |
LSE |
268 |
1,644.00 |
14:24:05 |
LSE |
114 |
1,644.00 |
14:24:08 |
CHIX |
49 |
1,644.00 |
14:28:04 |
BATE |
6 |
1,644.00 |
14:28:36 |
BATE |
26 |
1,644.00 |
14:28:36 |
CHIX |
96 |
1,644.00 |
14:28:36 |
BATE |
200 |
1,644.00 |
14:29:05 |
LSE |
41 |
1,644.00 |
14:29:14 |
LSE |
100 |
1,644.00 |
14:29:14 |
LSE |
200 |
1,644.00 |
14:29:14 |
LSE |
22 |
1,644.00 |
14:30:38 |
BATE |
162 |
1,644.00 |
14:30:38 |
TRQX |
50 |
1,645.00 |
14:32:55 |
CHIX |
75 |
1,645.00 |
14:32:55 |
TRQX |
113 |
1,645.00 |
14:32:57 |
LSE |
135 |
1,645.00 |
14:32:57 |
LSE |
200 |
1,645.00 |
14:32:57 |
LSE |
169 |
1,645.00 |
14:33:28 |
BATE |
170 |
1,645.00 |
14:33:28 |
CHIX |
4 |
1,644.00 |
14:35:58 |
TRQX |
19 |
1,644.00 |
14:35:58 |
TRQX |
46 |
1,644.00 |
14:35:58 |
CHIX |
111 |
1,644.00 |
14:35:58 |
BATE |
240 |
1,644.00 |
14:36:02 |
LSE |
49 |
1,643.00 |
14:39:10 |
BATE |
68 |
1,643.00 |
14:39:10 |
CHIX |
118 |
1,643.00 |
14:39:10 |
TRQX |
221 |
1,643.00 |
14:39:10 |
LSE |
13 |
1,644.00 |
14:42:19 |
BATE |
116 |
1,644.00 |
14:42:28 |
LSE |
177 |
1,644.00 |
14:42:28 |
LSE |
200 |
1,644.00 |
14:42:28 |
LSE |
21 |
1,646.00 |
14:45:24 |
CHIX |
24 |
1,646.00 |
14:45:24 |
CHIX |
511 |
1,646.00 |
14:45:24 |
CHIX |
41 |
1,646.00 |
14:45:27 |
LSE |
83 |
1,646.00 |
14:45:27 |
LSE |
130 |
1,646.00 |
14:45:27 |
LSE |
180 |
1,646.00 |
14:45:27 |
LSE |
200 |
1,646.00 |
14:45:27 |
LSE |
38 |
1,646.00 |
14:46:16 |
LSE |
77 |
1,646.00 |
14:46:16 |
BATE |
126 |
1,646.00 |
14:46:16 |
BATE |
176 |
1,646.00 |
14:46:41 |
LSE |
46 |
1,645.00 |
14:50:53 |
CHIX |
119 |
1,645.00 |
14:50:53 |
LSE |
124 |
1,645.00 |
14:50:53 |
LSE |
177 |
1,645.00 |
14:50:53 |
BATE |
221 |
1,645.00 |
14:50:53 |
LSE |
106 |
1,646.00 |
14:55:57 |
BATE |
144 |
1,646.00 |
14:55:57 |
TRQX |
149 |
1,646.00 |
14:55:57 |
LSE |
30 |
1,645.00 |
14:56:45 |
BATE |
125 |
1,645.00 |
14:56:45 |
CHIX |
98 |
1,644.00 |
15:01:30 |
CHIX |
137 |
1,644.00 |
15:01:58 |
BATE |
41 |
1,645.00 |
15:02:00 |
LSE |
74 |
1,645.00 |
15:02:00 |
LSE |
200 |
1,645.00 |
15:02:00 |
LSE |
105 |
1,646.00 |
15:02:04 |
LSE |
130 |
1,646.00 |
15:02:04 |
LSE |
148 |
1,646.00 |
15:02:04 |
LSE |
238 |
1,646.00 |
15:02:04 |
LSE |
274 |
1,645.00 |
15:02:09 |
LSE |
1 |
1,645.00 |
15:02:10 |
CHIX |
16 |
1,645.00 |
15:02:14 |
CHIX |
19 |
1,645.00 |
15:02:15 |
BATE |
60 |
1,644.00 |
15:02:16 |
CHIX |
102 |
1,644.00 |
15:02:16 |
CHIX |
160 |
1,644.00 |
15:02:16 |
TRQX |
166 |
1,644.00 |
15:02:16 |
BATE |
221 |
1,644.00 |
15:02:16 |
LSE |
54 |
1,645.00 |
15:03:10 |
CHIX |
107 |
1,645.00 |
15:03:10 |
CHIX |
5 |
1,645.00 |
15:03:11 |
LSE |
6 |
1,645.00 |
15:03:16 |
LSE |
188 |
1,645.00 |
15:03:16 |
LSE |
3 |
1,645.00 |
15:03:20 |
LSE |
89 |
1,646.00 |
15:04:25 |
LSE |
102 |
1,646.00 |
15:04:25 |
LSE |
264 |
1,646.00 |
15:04:25 |
LSE |
3 |
1,646.00 |
15:04:38 |
CHIX |
77 |
1,647.00 |
15:10:01 |
CHIX |
81 |
1,647.00 |
15:10:01 |
CHIX |
127 |
1,647.00 |
15:10:01 |
LSE |
200 |
1,647.00 |
15:10:01 |
LSE |
300 |
1,647.00 |
15:10:01 |
CHIX |
193 |
1,647.00 |
15:10:02 |
BATE |
267 |
1,647.00 |
15:10:02 |
BATE |
49 |
1,647.00 |
15:14:30 |
BATE |
45 |
1,647.00 |
15:14:57 |
CHIX |
7 |
1,647.00 |
15:20:01 |
LSE |
41 |
1,647.00 |
15:20:01 |
BATE |
60 |
1,647.00 |
15:20:01 |
CHIX |
132 |
1,647.00 |
15:20:01 |
LSE |
200 |
1,647.00 |
15:20:01 |
LSE |
267 |
1,647.00 |
15:20:01 |
CHIX |
334 |
1,647.00 |
15:20:01 |
BATE |
416 |
1,647.00 |
15:20:01 |
TRQX |
91 |
1,647.00 |
15:20:05 |
TRQX |
4 |
1,646.00 |
15:24:40 |
CHIX |
40 |
1,646.00 |
15:26:33 |
CHIX |
71 |
1,646.00 |
15:26:33 |
BATE |
169 |
1,646.00 |
15:26:33 |
LSE |
214 |
1,646.00 |
15:26:33 |
TRQX |
36 |
1,647.00 |
15:26:37 |
LSE |
41 |
1,647.00 |
15:26:37 |
LSE |
51 |
1,647.00 |
15:26:37 |
LSE |
200 |
1,647.00 |
15:26:37 |
LSE |
231 |
1,647.00 |
15:26:37 |
LSE |
236 |
1,647.00 |
15:26:37 |
LSE |
48 |
1,647.00 |
15:26:41 |
CHIX |
74 |
1,647.00 |
15:26:41 |
CHIX |
83 |
1,647.00 |
15:26:41 |
CHIX |
243 |
1,647.00 |
15:26:46 |
LSE |
40 |
1,647.00 |
15:27:24 |
CHIX |
166 |
1,646.00 |
15:27:54 |
CHIX |
390 |
1,646.00 |
15:34:51 |
CHIX |
445 |
1,646.00 |
15:34:51 |
LSE |
264 |
1,646.00 |
15:37:46 |
LSE |
264 |
1,646.00 |
15:37:46 |
LSE |
40 |
1,646.00 |
15:37:48 |
BATE |
179 |
1,646.00 |
15:37:48 |
BATE |
46 |
1,645.00 |
15:41:35 |
CHIX |
133 |
1,645.00 |
15:41:35 |
BATE |
145 |
1,645.00 |
15:41:35 |
TRQX |
174 |
1,645.00 |
15:41:35 |
LSE |
186 |
1,645.00 |
15:41:35 |
TRQX |
66 |
1,645.00 |
15:41:57 |
LSE |
111 |
1,645.00 |
15:41:57 |
LSE |
120 |
1,645.00 |
15:41:57 |
LSE |
200 |
1,645.00 |
15:41:57 |
LSE |
72 |
1,646.00 |
15:54:04 |
CHIX |
168 |
1,646.00 |
15:54:04 |
TRQX |
261 |
1,646.00 |
15:54:04 |
LSE |
266 |
1,646.00 |
15:54:04 |
LSE |
470 |
1,646.00 |
15:54:04 |
BATE |
477 |
1,646.00 |
15:54:04 |
CHIX |
542 |
1,646.00 |
15:54:04 |
LSE |
32 |
1,646.00 |
15:54:08 |
LSE |
66 |
1,646.00 |
15:54:08 |
LSE |
63 |
1,648.00 |
15:58:23 |
BATE |
77 |
1,648.00 |
15:58:23 |
BATE |
106 |
1,648.00 |
15:58:23 |
BATE |
85 |
1,648.00 |
15:58:54 |
LSE |
122 |
1,648.00 |
15:58:54 |
LSE |
132 |
1,647.00 |
15:58:54 |
CHIX |
200 |
1,647.00 |
15:58:54 |
CHIX |
200 |
1,647.00 |
15:58:54 |
LSE |
206 |
1,648.00 |
15:58:54 |
LSE |
221 |
1,647.00 |
15:58:54 |
LSE |
338 |
1,647.00 |
15:58:54 |
CHIX |
429 |
1,647.00 |
15:58:54 |
LSE |
163 |
1,646.00 |
15:58:55 |
BATE |
207 |
1,647.00 |
15:58:58 |
CHIX |
233 |
1,647.00 |
16:00:00 |
CHIX |
67 |
1,647.00 |
16:01:25 |
TRQX |
36 |
1,647.00 |
16:01:49 |
TRQX |
104 |
1,647.00 |
16:03:01 |
TRQX |
114 |
1,647.00 |
16:04:23 |
LSE |
200 |
1,647.00 |
16:04:23 |
LSE |
115 |
1,647.00 |
16:05:11 |
BATE |
43 |
1,647.00 |
16:10:33 |
CHIX |
1 |
1,647.00 |
16:10:38 |
CHIX |
18 |
1,647.00 |
16:11:48 |
CHIX |
193 |
1,647.00 |
16:11:48 |
LSE |
321 |
1,647.00 |
16:11:48 |
CHIX |
197 |
1,647.00 |
16:11:53 |
CHIX |
92 |
1,647.00 |
16:12:29 |
TRQX |
59 |
1,647.00 |
16:15:58 |
BATE |
25 |
1,646.00 |
16:22:48 |
CHIX |
54 |
1,646.00 |
16:22:48 |
BATE |
124 |
1,646.00 |
16:22:48 |
BATE |
168 |
1,646.00 |
16:22:48 |
LSE |
11 |
1,645.00 |
16:22:49 |
LSE |
92 |
1,646.00 |
16:22:49 |
TRQX |
104 |
1,645.00 |
16:22:49 |
LSE |
118 |
1,646.00 |
16:22:49 |
BATE |
129 |
1,647.00 |
16:22:49 |
TRQX |
216 |
1,646.00 |
16:22:49 |
TRQX |
402 |
1,646.00 |
16:22:49 |
TRQX |
24 |
1,645.00 |
16:22:50 |
CHIX |
88 |
1,645.00 |
16:22:50 |
LSE |
41 |
1,645.00 |
16:22:54 |
LSE |
82 |
1,645.00 |
16:22:54 |
LSE |
100 |
1,645.00 |
16:22:54 |
LSE |
200 |
1,645.00 |
16:22:54 |
LSE |
107 |
1,645.00 |
16:22:55 |
CHIX |
5 |
1,645.00 |
16:22:57 |
BATE |
250 |
1,645.00 |
16:22:57 |
BATE |
32 |
1,645.00 |
16:23:11 |
LSE |
144 |
1,645.00 |
16:23:11 |
LSE |
191 |
1,645.00 |
16:23:11 |
LSE |
200 |
1,645.00 |
16:23:11 |
LSE |
233 |
1,645.00 |
16:23:11 |
LSE |
11 |
1,645.00 |
16:23:15 |
LSE |
93 |
1,645.00 |
16:23:15 |
LSE |
150 |
1,645.00 |
16:23:15 |
LSE |
200 |
1,645.00 |
16:23:15 |
LSE |
341 |
1,645.00 |
16:23:15 |
LSE |
79 |
1,644.00 |
16:25:35 |
BATE |
221 |
1,644.00 |
16:25:35 |
LSE |
21 |
1,643.00 |
16:26:30 |
TRQX |
134 |
1,643.00 |
16:26:30 |
CHIX |
280 |
1,643.00 |
16:26:30 |
LSE |
139 |
1,642.00 |
16:28:35 |
BATE |
430 |
1,642.00 |
16:28:35 |
CHIX |
37 |
1,645.00 |
16:29:51 |
CHIX |
433 |
1,645.00 |
16:29:53 |
BATE |
62 |
1,645.00 |
16:29:55 |
BATE |
90 |
1,646.00 |
16:29:56 |
BATE |
107 |
1,646.00 |
16:29:56 |
CHIX |
174 |
1,646.00 |
16:29:56 |
LSE |
462 |
1,646.00 |
16:29:56 |
CHIX |
936 |
1,646.00 |
16:29:56 |
LSE |
12 |
1,646.00 |
16:29:58 |
LSE |
144 |
1,646.00 |
16:29:58 |
CHIX |
266 |
1,646.00 |
16:29:58 |
LSE |
23 |
1,646.00 |
16:29:59 |
BATE |
5146 |
1,646.00 |
16:35:11 |
LSE |
2394 |
1,646.00 |
16:35:11 |
LSE |
3020 |
1,646.00 |
16:35:11 |
LSE |
16898 |
1,646.00 |
16:35:11 |
LSE |
10366 |
1,646.00 |
16:35:11 |
LSE |
1516 |
1,646.00 |
16:35:11 |
LSE |
2709 |
1,646.00 |
16:35:11 |
LSE |
1098 |
1,646.00 |
16:35:11 |
LSE |
2669 |
1,646.00 |
16:35:11 |
LSE |
519 |
1,646.00 |
16:35:11 |
LSE |
289 |
1,646.00 |
16:35:11 |
LSE |
86 |
1,646.00 |
16:35:11 |
LSE |
7 |
1,646.00 |
16:35:11 |
LSE |
124 |
1,646.00 |
16:35:11 |
LSE |
858 |
1,646.00 |
16:35:11 |
LSE |
413 |
1,646.00 |
16:35:11 |
LSE |