Transaction in Own Shares
18 October 2021
IMI plc ("IMI" or the "Company")
IMI plc Transaction in Own Shares
LEI: 2138002W9Q21PF751R30
IMI plc (the "Company") announces that on 18 October 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for cancellation at an average price of 1,684.8717 per share:
|
Number of ordinary shares purchased: |
165,458 |
|
Highest purchase price paid per share: |
1695.0000p |
|
Lowest purchase price paid per share: |
1665.0000p |
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 |
1684.9838 |
124,000 |
1665.0000 |
1695.0000 |
|
Turquoise |
1685.6998 |
8,782 |
1669.0000 |
1693.0000 |
|
Chi-X (CXE) |
1684.3433 |
18,463 |
1666.0000 |
1693.0000 |
|
BATS (BXE) |
1684.0692 |
14,213 |
1665.0000 |
1695.0000 |
Following the above transaction, the Company has 278,032,247 ordinary shares in issue and holds 14,248,836 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 263,783,411 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 |
|
231 |
1,670.00 |
09:15:10 |
LSE |
|
28 |
1,670.00 |
09:16:12 |
TRQX |
|
240 |
1,670.00 |
09:16:53 |
LSE |
|
31 |
1,669.00 |
09:17:45 |
CHIX |
|
47 |
1,668.00 |
09:18:36 |
BATE |
|
250 |
1,667.00 |
09:19:40 |
LSE |
|
86 |
1,667.00 |
09:19:40 |
BATE |
|
178 |
1,665.00 |
09:21:28 |
LSE |
|
26 |
1,665.00 |
09:21:28 |
BATE |
|
200 |
1,668.00 |
09:23:25 |
LSE |
|
100 |
1,668.00 |
09:23:25 |
LSE |
|
200 |
1,670.00 |
09:23:30 |
LSE |
|
200 |
1,670.00 |
09:23:30 |
LSE |
|
152 |
1,670.00 |
09:23:30 |
LSE |
|
43 |
1,670.00 |
09:23:30 |
LSE |
|
39 |
1,670.00 |
09:23:30 |
LSE |
|
851 |
1,673.00 |
09:28:17 |
LSE |
|
200 |
1,673.00 |
09:28:17 |
LSE |
|
152 |
1,673.00 |
09:28:17 |
LSE |
|
61 |
1,673.00 |
09:28:17 |
BATE |
|
32 |
1,674.00 |
09:28:32 |
LSE |
|
200 |
1,675.00 |
09:28:37 |
LSE |
|
100 |
1,675.00 |
09:28:37 |
LSE |
|
200 |
1,675.00 |
09:28:40 |
LSE |
|
581 |
1,673.00 |
09:29:10 |
LSE |
|
273 |
1,674.00 |
09:29:10 |
LSE |
|
253 |
1,673.00 |
09:29:10 |
LSE |
|
200 |
1,674.00 |
09:29:10 |
LSE |
|
100 |
1,674.00 |
09:29:10 |
LSE |
|
100 |
1,674.00 |
09:29:10 |
LSE |
|
29 |
1,674.00 |
09:29:10 |
LSE |
|
94 |
1,672.00 |
09:29:13 |
CHIX |
|
73 |
1,672.00 |
09:29:13 |
BATE |
|
29 |
1,672.00 |
09:29:13 |
TRQX |
|
22 |
1,672.00 |
09:29:26 |
LSE |
|
200 |
1,672.00 |
09:31:35 |
LSE |
|
100 |
1,672.00 |
09:31:35 |
LSE |
|
49 |
1,672.00 |
09:31:35 |
LSE |
|
47 |
1,672.00 |
09:31:35 |
LSE |
|
25 |
1,672.00 |
09:31:35 |
LSE |
|
314 |
1,671.00 |
09:32:49 |
LSE |
|
200 |
1,671.00 |
09:32:49 |
LSE |
|
200 |
1,671.00 |
09:32:49 |
LSE |
|
164 |
1,671.00 |
09:32:49 |
LSE |
|
100 |
1,671.00 |
09:32:49 |
LSE |
|
100 |
1,671.00 |
09:32:49 |
LSE |
|
97 |
1,671.00 |
09:32:49 |
CHIX |
|
71 |
1,671.00 |
09:32:49 |
BATE |
|
50 |
1,671.00 |
09:32:49 |
LSE |
|
45 |
1,671.00 |
09:32:49 |
LSE |
|
44 |
1,671.00 |
09:32:49 |
LSE |
|
34 |
1,671.00 |
09:32:49 |
TRQX |
|
173 |
1,670.00 |
09:35:12 |
BATE |
|
42 |
1,670.00 |
09:35:12 |
CHIX |
|
21 |
1,670.00 |
09:35:12 |
BATE |
|
11 |
1,670.00 |
09:35:12 |
BATE |
|
41 |
1,669.00 |
09:38:33 |
BATE |
|
7 |
1,669.00 |
09:38:33 |
BATE |
|
140 |
1,669.00 |
09:39:05 |
LSE |
|
123 |
1,669.00 |
09:39:05 |
CHIX |
|
24 |
1,669.00 |
09:39:05 |
TRQX |
|
244 |
1,668.00 |
09:39:08 |
LSE |
|
166 |
1,668.00 |
09:39:08 |
CHIX |
|
49 |
1,668.00 |
09:39:08 |
BATE |
|
51 |
1,666.00 |
09:40:32 |
CHIX |
|
35 |
1,666.00 |
09:40:32 |
BATE |
|
379 |
1,670.00 |
09:42:56 |
LSE |
|
295 |
1,670.00 |
09:42:56 |
LSE |
|
200 |
1,671.00 |
09:42:56 |
LSE |
|
100 |
1,671.00 |
09:42:56 |
LSE |
|
13 |
1,671.00 |
09:42:56 |
LSE |
|
133 |
1,670.00 |
09:48:48 |
LSE |
|
200 |
1,670.00 |
09:51:02 |
LSE |
|
42 |
1,670.00 |
09:51:02 |
LSE |
|
200 |
1,672.00 |
09:55:15 |
LSE |
|
100 |
1,672.00 |
09:55:15 |
LSE |
|
100 |
1,672.00 |
09:55:15 |
LSE |
|
93 |
1,672.00 |
09:55:15 |
LSE |
|
85 |
1,672.00 |
09:55:15 |
LSE |
|
39 |
1,672.00 |
09:55:15 |
LSE |
|
129 |
1,672.00 |
09:56:44 |
CHIX |
|
36 |
1,672.00 |
09:56:44 |
BATE |
|
11 |
1,672.00 |
09:56:44 |
BATE |
|
78 |
1,672.00 |
09:57:26 |
CHIX |
|
6 |
1,672.00 |
09:57:26 |
CHIX |
|
98 |
1,676.00 |
10:03:18 |
LSE |
|
1 |
1,676.00 |
10:03:18 |
LSE |
|
22 |
1,676.00 |
10:03:21 |
BATE |
|
123 |
1,676.00 |
10:07:11 |
CHIX |
|
23 |
1,676.00 |
10:07:11 |
CHIX |
|
359 |
1,675.00 |
10:07:14 |
LSE |
|
341 |
1,675.00 |
10:07:14 |
BATE |
|
320 |
1,676.00 |
10:07:14 |
BATE |
|
270 |
1,675.00 |
10:07:14 |
LSE |
|
71 |
1,675.00 |
10:07:14 |
CHIX |
|
26 |
1,675.00 |
10:07:14 |
TRQX |
|
7 |
1,675.00 |
10:07:14 |
TRQX |
|
104 |
1,674.00 |
10:07:29 |
LSE |
|
67 |
1,674.00 |
10:07:29 |
CHIX |
|
50 |
1,674.00 |
10:07:29 |
BATE |
|
35 |
1,674.00 |
10:07:29 |
LSE |
|
35 |
1,674.00 |
10:07:29 |
LSE |
|
11 |
1,674.00 |
10:07:29 |
BATE |
|
9 |
1,674.00 |
10:07:29 |
BATE |
|
3 |
1,674.00 |
10:07:29 |
BATE |
|
3 |
1,674.00 |
10:07:29 |
CHIX |
|
49 |
1,674.00 |
10:07:34 |
CHIX |
|
32 |
1,674.00 |
10:07:34 |
BATE |
|
103 |
1,675.00 |
10:16:31 |
LSE |
|
200 |
1,676.00 |
10:18:36 |
LSE |
|
100 |
1,676.00 |
10:18:36 |
LSE |
|
182 |
1,677.00 |
10:20:07 |
LSE |
|
111 |
1,677.00 |
10:20:07 |
LSE |
|
453 |
1,679.00 |
10:25:56 |
LSE |
|
28 |
1,679.00 |
10:25:56 |
LSE |
|
61 |
1,678.00 |
10:25:59 |
BATE |
|
30 |
1,678.00 |
10:25:59 |
BATE |
|
139 |
1,678.00 |
10:30:20 |
BATE |
|
58 |
1,678.00 |
10:30:20 |
TRQX |
|
126 |
1,678.00 |
10:30:26 |
BATE |
|
143 |
1,679.00 |
10:33:13 |
LSE |
|
98 |
1,679.00 |
10:33:13 |
LSE |
|
95 |
1,679.00 |
10:33:13 |
LSE |
|
82 |
1,679.00 |
10:33:13 |
LSE |
|
39 |
1,679.00 |
10:33:13 |
LSE |
|
15 |
1,679.00 |
10:33:13 |
LSE |
|
203 |
1,680.00 |
10:33:33 |
LSE |
|
127 |
1,680.00 |
10:33:33 |
LSE |
|
100 |
1,680.00 |
10:33:33 |
LSE |
|
220 |
1,680.00 |
10:34:22 |
LSE |
|
100 |
1,680.00 |
10:34:22 |
LSE |
|
82 |
1,680.00 |
10:34:22 |
LSE |
|
56 |
1,680.00 |
10:34:22 |
TRQX |
|
213 |
1,679.00 |
10:34:23 |
LSE |
|
132 |
1,679.00 |
10:34:23 |
BATE |
|
86 |
1,679.00 |
10:34:23 |
CHIX |
|
49 |
1,679.00 |
10:34:23 |
CHIX |
|
48 |
1,679.00 |
10:34:23 |
CHIX |
|
35 |
1,679.00 |
10:34:23 |
CHIX |
|
95 |
1,679.00 |
10:34:27 |
BATE |
|
47 |
1,679.00 |
10:34:27 |
BATE |
|
223 |
1,678.00 |
10:35:02 |
CHIX |
|
138 |
1,678.00 |
10:35:02 |
LSE |
|
52 |
1,678.00 |
10:35:02 |
BATE |
|
34 |
1,678.00 |
10:35:02 |
TRQX |
|
209 |
1,678.00 |
10:35:07 |
LSE |
|
100 |
1,678.00 |
10:35:07 |
LSE |
|
100 |
1,678.00 |
10:35:07 |
LSE |
|
21 |
1,678.00 |
10:35:07 |
LSE |
|
131 |
1,679.00 |
10:36:09 |
LSE |
|
64 |
1,679.00 |
10:36:09 |
LSE |
|
63 |
1,679.00 |
10:36:09 |
LSE |
|
39 |
1,679.00 |
10:36:09 |
LSE |
|
37 |
1,679.00 |
10:36:09 |
LSE |
|
24 |
1,679.00 |
10:36:09 |
LSE |
|
124 |
1,680.00 |
10:36:25 |
LSE |
|
207 |
1,680.00 |
10:37:56 |
CHIX |
|
47 |
1,680.00 |
10:37:56 |
TRQX |
|
176 |
1,680.00 |
10:37:57 |
LSE |
|
149 |
1,680.00 |
10:37:57 |
LSE |
|
100 |
1,680.00 |
10:37:57 |
LSE |
|
39 |
1,680.00 |
10:37:57 |
LSE |
|
92 |
1,680.00 |
10:37:59 |
BATE |
|
14 |
1,680.00 |
10:40:52 |
TRQX |
|
8 |
1,680.00 |
10:40:52 |
TRQX |
|
24 |
1,680.00 |
10:41:44 |
TRQX |
|
40 |
1,682.00 |
10:41:49 |
LSE |
|
39 |
1,682.00 |
10:41:49 |
LSE |
|
200 |
1,682.00 |
10:41:56 |
LSE |
|
100 |
1,682.00 |
10:41:56 |
LSE |
|
107 |
1,683.00 |
10:42:55 |
LSE |
|
104 |
1,683.00 |
10:42:55 |
LSE |
|
40 |
1,683.00 |
10:42:55 |
BATE |
|
200 |
1,683.00 |
10:42:59 |
LSE |
|
100 |
1,683.00 |
10:42:59 |
LSE |
|
96 |
1,683.00 |
10:42:59 |
LSE |
|
69 |
1,683.00 |
10:42:59 |
LSE |
|
179 |
1,684.00 |
10:43:28 |
LSE |
|
64 |
1,684.00 |
10:43:28 |
LSE |
|
42 |
1,684.00 |
10:44:06 |
BATE |
|
200 |
1,686.00 |
10:44:26 |
LSE |
|
45 |
1,686.00 |
10:44:26 |
LSE |
|
26 |
1,686.00 |
10:46:29 |
TRQX |
|
76 |
1,686.00 |
10:47:16 |
LSE |
|
68 |
1,686.00 |
10:47:16 |
LSE |
|
110 |
1,686.00 |
10:48:01 |
BATE |
|
59 |
1,686.00 |
10:48:01 |
BATE |
|
145 |
1,685.00 |
10:48:03 |
LSE |
|
79 |
1,685.00 |
10:48:03 |
CHIX |
|
21 |
1,685.00 |
10:48:03 |
TRQX |
|
143 |
1,685.00 |
10:48:08 |
BATE |
|
328 |
1,685.00 |
10:48:11 |
LSE |
|
200 |
1,686.00 |
10:48:31 |
LSE |
|
62 |
1,686.00 |
10:48:31 |
LSE |
|
54 |
1,686.00 |
10:48:31 |
LSE |
|
2 |
1,686.00 |
10:48:31 |
LSE |
|
213 |
1,685.00 |
10:48:41 |
LSE |
|
93 |
1,686.00 |
10:52:13 |
CHIX |
|
87 |
1,686.00 |
10:52:13 |
CHIX |
|
42 |
1,686.00 |
10:52:13 |
CHIX |
|
33 |
1,686.00 |
10:52:13 |
CHIX |
|
103 |
1,686.00 |
10:52:15 |
BATE |
|
29 |
1,685.00 |
10:55:03 |
TRQX |
|
133 |
1,684.00 |
10:55:36 |
LSE |
|
3 |
1,684.00 |
10:55:36 |
CHIX |
|
200 |
1,686.00 |
10:57:23 |
LSE |
|
79 |
1,686.00 |
10:57:23 |
LSE |
|
32 |
1,687.00 |
11:02:54 |
BATE |
|
208 |
1,686.00 |
11:04:29 |
CHIX |
|
200 |
1,686.00 |
11:04:29 |
LSE |
|
153 |
1,686.00 |
11:04:29 |
LSE |
|
112 |
1,686.00 |
11:04:29 |
BATE |
|
63 |
1,686.00 |
11:04:29 |
TRQX |
|
28 |
1,686.00 |
11:04:29 |
LSE |
|
200 |
1,686.00 |
11:04:33 |
LSE |
|
51 |
1,686.00 |
11:04:33 |
LSE |
|
163 |
1,685.00 |
11:07:55 |
CHIX |
|
30 |
1,685.00 |
11:07:55 |
TRQX |
|
105 |
1,685.00 |
11:07:58 |
BATE |
|
39 |
1,685.00 |
11:07:58 |
BATE |
|
199 |
1,684.00 |
11:11:59 |
LSE |
|
17 |
1,684.00 |
11:11:59 |
BATE |
|
13 |
1,684.00 |
11:11:59 |
BATE |
|
200 |
1,686.00 |
11:12:02 |
LSE |
|
151 |
1,686.00 |
11:12:02 |
LSE |
|
136 |
1,686.00 |
11:12:02 |
LSE |
|
100 |
1,686.00 |
11:12:02 |
LSE |
|
33 |
1,686.00 |
11:12:02 |
LSE |
|
175 |
1,685.00 |
11:12:51 |
LSE |
|
54 |
1,685.00 |
11:12:51 |
TRQX |
|
496 |
1,684.00 |
11:13:57 |
LSE |
|
269 |
1,684.00 |
11:13:57 |
CHIX |
|
40 |
1,684.00 |
11:13:57 |
TRQX |
|
37 |
1,684.00 |
11:13:57 |
BATE |
|
294 |
1,685.00 |
11:14:01 |
LSE |
|
331 |
1,686.00 |
11:17:18 |
LSE |
|
206 |
1,686.00 |
11:17:19 |
BATE |
|
65 |
1,686.00 |
11:21:51 |
CHIX |
|
52 |
1,686.00 |
11:21:51 |
CHIX |
|
200 |
1,686.00 |
11:22:51 |
LSE |
|
92 |
1,686.00 |
11:22:51 |
LSE |
|
201 |
1,685.00 |
11:25:13 |
CHIX |
|
169 |
1,685.00 |
11:25:13 |
BATE |
|
158 |
1,685.00 |
11:25:13 |
LSE |
|
47 |
1,685.00 |
11:25:13 |
TRQX |
|
161 |
1,685.00 |
11:29:51 |
LSE |
|
62 |
1,685.00 |
11:29:51 |
LSE |
|
200 |
1,685.00 |
11:31:26 |
LSE |
|
92 |
1,686.00 |
11:35:03 |
CHIX |
|
90 |
1,686.00 |
11:35:03 |
CHIX |
|
29 |
1,686.00 |
11:35:03 |
CHIX |
|
22 |
1,686.00 |
11:35:03 |
CHIX |
|
200 |
1,686.00 |
11:35:05 |
LSE |
|
100 |
1,686.00 |
11:35:05 |
LSE |
|
100 |
1,686.00 |
11:35:05 |
LSE |
|
43 |
1,686.00 |
11:35:05 |
LSE |
|
631 |
1,686.00 |
11:35:38 |
LSE |
|
235 |
1,686.00 |
11:35:38 |
CHIX |
|
57 |
1,686.00 |
11:35:38 |
TRQX |
|
93 |
1,686.00 |
11:35:46 |
BATE |
|
111 |
1,686.00 |
11:38:03 |
CHIX |
|
150 |
1,686.00 |
11:39:14 |
LSE |
|
87 |
1,686.00 |
11:39:14 |
CHIX |
|
63 |
1,686.00 |
11:39:14 |
TRQX |
|
56 |
1,686.00 |
11:39:14 |
BATE |
|
89 |
1,685.00 |
11:43:08 |
BATE |
|
54 |
1,685.00 |
11:43:08 |
CHIX |
|
200 |
1,687.00 |
11:44:41 |
LSE |
|
100 |
1,687.00 |
11:44:41 |
LSE |
|
100 |
1,687.00 |
11:44:41 |
LSE |
|
39 |
1,687.00 |
11:44:41 |
LSE |
|
131 |
1,686.00 |
11:45:27 |
LSE |
|
97 |
1,686.00 |
11:45:27 |
CHIX |
|
61 |
1,686.00 |
11:45:27 |
CHIX |
|
50 |
1,686.00 |
11:45:27 |
TRQX |
|
20 |
1,686.00 |
11:45:27 |
CHIX |
|
8 |
1,686.00 |
11:45:27 |
TRQX |
|
185 |
1,685.00 |
11:50:56 |
LSE |
|
7 |
1,685.00 |
11:50:56 |
LSE |
|
132 |
1,684.00 |
11:52:57 |
LSE |
|
117 |
1,686.00 |
11:54:42 |
BATE |
|
455 |
1,685.00 |
11:56:32 |
LSE |
|
176 |
1,685.00 |
11:56:32 |
LSE |
|
62 |
1,686.00 |
12:02:45 |
CHIX |
|
200 |
1,687.00 |
12:09:02 |
LSE |
|
102 |
1,687.00 |
12:09:02 |
LSE |
|
39 |
1,687.00 |
12:09:02 |
LSE |
|
33 |
1,687.00 |
12:09:02 |
LSE |
|
15 |
1,686.00 |
12:12:42 |
CHIX |
|
172 |
1,686.00 |
12:19:25 |
TRQX |
|
8 |
1,686.00 |
12:19:25 |
CHIX |
|
159 |
1,686.00 |
12:19:31 |
LSE |
|
39 |
1,686.00 |
12:19:31 |
LSE |
|
200 |
1,688.00 |
12:29:23 |
LSE |
|
110 |
1,688.00 |
12:29:23 |
LSE |
|
75 |
1,688.00 |
12:29:25 |
BATE |
|
99 |
1,688.00 |
12:29:29 |
BATE |
|
117 |
1,688.00 |
12:30:08 |
LSE |
|
60 |
1,689.00 |
12:30:44 |
LSE |
|
44 |
1,689.00 |
12:30:44 |
LSE |
|
114 |
1,689.00 |
12:30:46 |
BATE |
|
37 |
1,689.00 |
12:30:46 |
BATE |
|
30 |
1,689.00 |
12:30:46 |
BATE |
|
5 |
1,689.00 |
12:30:48 |
TRQX |
|
5 |
1,689.00 |
12:30:48 |
TRQX |
|
215 |
1,688.00 |
12:31:13 |
BATE |
|
206 |
1,688.00 |
12:31:13 |
LSE |
|
174 |
1,688.00 |
12:31:13 |
TRQX |
|
88 |
1,688.00 |
12:31:56 |
LSE |
|
40 |
1,688.00 |
12:31:56 |
LSE |
|
536 |
1,689.00 |
12:38:54 |
LSE |
|
395 |
1,689.00 |
12:38:54 |
TRQX |
|
55 |
1,689.00 |
12:38:54 |
BATE |
|
102 |
1,690.00 |
12:40:20 |
TRQX |
|
63 |
1,690.00 |
12:40:20 |
CHIX |
|
200 |
1,690.00 |
12:40:23 |
LSE |
|
28 |
1,690.00 |
12:40:23 |
LSE |
|
147 |
1,691.00 |
12:44:34 |
LSE |
|
102 |
1,691.00 |
12:44:34 |
LSE |
|
136 |
1,690.00 |
12:46:35 |
TRQX |
|
132 |
1,690.00 |
12:46:35 |
BATE |
|
38 |
1,690.00 |
12:46:35 |
CHIX |
|
180 |
1,690.00 |
12:50:08 |
LSE |
|
92 |
1,690.00 |
12:50:08 |
LSE |
|
281 |
1,689.00 |
12:51:27 |
LSE |
|
106 |
1,689.00 |
12:51:27 |
TRQX |
|
29 |
1,689.00 |
12:51:27 |
BATE |
|
41 |
1,688.00 |
12:51:37 |
CHIX |
|
80 |
1,688.00 |
12:54:50 |
BATE |
|
394 |
1,688.00 |
13:01:58 |
TRQX |
|
136 |
1,688.00 |
13:01:58 |
LSE |
|
16 |
1,688.00 |
13:01:58 |
BATE |
|
145 |
1,688.00 |
13:02:03 |
LSE |
|
100 |
1,688.00 |
13:02:03 |
LSE |
|
234 |
1,687.00 |
13:02:04 |
BATE |
|
209 |
1,687.00 |
13:02:04 |
LSE |
|
97 |
1,687.00 |
13:02:04 |
CHIX |
|
77 |
1,687.00 |
13:02:04 |
TRQX |
|
211 |
1,686.00 |
13:02:29 |
LSE |
|
78 |
1,686.00 |
13:02:29 |
TRQX |
|
69 |
1,686.00 |
13:02:29 |
CHIX |
|
18 |
1,686.00 |
13:02:29 |
TRQX |
|
63 |
1,688.00 |
13:03:37 |
LSE |
|
226 |
1,689.00 |
13:03:41 |
LSE |
|
200 |
1,689.00 |
13:03:41 |
LSE |
|
200 |
1,689.00 |
13:03:41 |
LSE |
|
200 |
1,689.00 |
13:03:41 |
LSE |
|
200 |
1,689.00 |
13:03:41 |
LSE |
|
193 |
1,689.00 |
13:03:41 |
LSE |
|
176 |
1,689.00 |
13:03:41 |
LSE |
|
92 |
1,689.00 |
13:03:41 |
LSE |
|
82 |
1,689.00 |
13:03:41 |
LSE |
|
39 |
1,689.00 |
13:03:41 |
LSE |
|
200 |
1,689.00 |
13:03:46 |
LSE |
|
349 |
1,689.00 |
13:03:59 |
LSE |
|
200 |
1,689.00 |
13:03:59 |
LSE |
|
200 |
1,689.00 |
13:04:03 |
LSE |
|
12 |
1,689.00 |
13:04:03 |
LSE |
|
89 |
1,689.00 |
13:04:04 |
BATE |
|
39 |
1,689.00 |
13:04:04 |
BATE |
|
200 |
1,690.00 |
13:04:43 |
LSE |
|
14 |
1,690.00 |
13:04:43 |
LSE |
|
200 |
1,690.00 |
13:04:47 |
LSE |
|
22 |
1,690.00 |
13:04:47 |
LSE |
|
126 |
1,690.00 |
13:05:33 |
LSE |
|
280 |
1,691.00 |
13:09:44 |
LSE |
|
100 |
1,691.00 |
13:09:44 |
LSE |
|
100 |
1,691.00 |
13:09:44 |
LSE |
|
81 |
1,691.00 |
13:09:44 |
LSE |
|
78 |
1,691.00 |
13:09:44 |
LSE |
|
2 |
1,691.00 |
13:09:44 |
LSE |
|
301 |
1,690.00 |
13:12:45 |
LSE |
|
81 |
1,690.00 |
13:12:45 |
LSE |
|
47 |
1,690.00 |
13:15:09 |
BATE |
|
26 |
1,690.00 |
13:15:09 |
BATE |
|
187 |
1,691.00 |
13:18:15 |
LSE |
|
134 |
1,691.00 |
13:18:15 |
LSE |
|
175 |
1,691.00 |
13:18:18 |
LSE |
|
56 |
1,691.00 |
13:18:18 |
LSE |
|
8 |
1,691.00 |
13:18:18 |
LSE |
|
89 |
1,690.00 |
13:21:29 |
BATE |
|
39 |
1,690.00 |
13:21:29 |
BATE |
|
172 |
1,689.00 |
13:24:19 |
CHIX |
|
119 |
1,688.00 |
13:24:20 |
CHIX |
|
96 |
1,689.00 |
13:24:20 |
BATE |
|
83 |
1,688.00 |
13:24:20 |
BATE |
|
65 |
1,689.00 |
13:24:20 |
BATE |
|
22 |
1,689.00 |
13:24:20 |
BATE |
|
160 |
1,688.00 |
13:24:21 |
TRQX |
|
37 |
1,688.00 |
13:24:21 |
TRQX |
|
200 |
1,688.00 |
13:24:23 |
LSE |
|
159 |
1,688.00 |
13:24:23 |
LSE |
|
100 |
1,688.00 |
13:24:23 |
LSE |
|
100 |
1,688.00 |
13:24:23 |
LSE |
|
60 |
1,687.00 |
13:24:24 |
TRQX |
|
56 |
1,687.00 |
13:24:24 |
TRQX |
|
42 |
1,686.00 |
13:24:24 |
CHIX |
|
18 |
1,687.00 |
13:24:24 |
TRQX |
|
340 |
1,686.00 |
13:24:28 |
LSE |
|
251 |
1,686.00 |
13:24:28 |
LSE |
|
200 |
1,686.00 |
13:24:28 |
LSE |
|
156 |
1,686.00 |
13:24:28 |
LSE |
|
100 |
1,686.00 |
13:24:28 |
LSE |
|
100 |
1,686.00 |
13:24:28 |
LSE |
|
300 |
1,686.00 |
13:26:42 |
LSE |
|
290 |
1,686.00 |
13:26:42 |
LSE |
|
251 |
1,686.00 |
13:26:42 |
LSE |
|
200 |
1,686.00 |
13:26:42 |
LSE |
|
111 |
1,686.00 |
13:26:42 |
LSE |
|
100 |
1,686.00 |
13:26:42 |
LSE |
|
49 |
1,686.00 |
13:26:42 |
LSE |
|
47 |
1,686.00 |
13:26:42 |
LSE |
|
100 |
1,686.00 |
13:26:45 |
LSE |
|
88 |
1,686.00 |
13:26:45 |
LSE |
|
42 |
1,686.00 |
13:26:45 |
LSE |
|
39 |
1,686.00 |
13:26:45 |
LSE |
|
340 |
1,687.00 |
13:27:37 |
LSE |
|
96 |
1,687.00 |
13:27:37 |
LSE |
|
83 |
1,687.00 |
13:27:37 |
LSE |
|
56 |
1,687.00 |
13:27:37 |
LSE |
|
37 |
1,687.00 |
13:27:37 |
LSE |
|
100 |
1,692.00 |
13:39:31 |
LSE |
|
82 |
1,692.00 |
13:39:31 |
LSE |
|
156 |
1,692.00 |
13:40:13 |
BATE |
|
75 |
1,692.00 |
13:40:13 |
BATE |
|
24 |
1,692.00 |
13:40:13 |
TRQX |
|
246 |
1,692.00 |
13:40:21 |
LSE |
|
200 |
1,692.00 |
13:40:21 |
LSE |
|
667 |
1,692.00 |
13:42:12 |
LSE |
|
344 |
1,691.00 |
13:42:32 |
TRQX |
|
213 |
1,691.00 |
13:42:32 |
LSE |
|
137 |
1,691.00 |
13:42:32 |
BATE |
|
22 |
1,691.00 |
13:42:32 |
BATE |
|
200 |
1,691.00 |
13:43:07 |
LSE |
|
38 |
1,691.00 |
13:43:07 |
LSE |
|
213 |
1,690.00 |
13:45:17 |
LSE |
|
187 |
1,690.00 |
13:45:17 |
CHIX |
|
161 |
1,690.00 |
13:45:17 |
TRQX |
|
53 |
1,690.00 |
13:45:17 |
BATE |
|
9 |
1,690.00 |
13:45:17 |
TRQX |
|
195 |
1,689.00 |
13:46:27 |
LSE |
|
101 |
1,689.00 |
13:46:27 |
TRQX |
|
67 |
1,689.00 |
13:46:27 |
BATE |
|
65 |
1,689.00 |
13:46:27 |
CHIX |
|
32 |
1,689.00 |
13:46:27 |
CHIX |
|
17 |
1,689.00 |
13:46:27 |
CHIX |
|
4 |
1,689.00 |
13:46:27 |
BATE |
|
1 |
1,689.00 |
13:46:27 |
BATE |
|
265 |
1,691.00 |
13:50:18 |
CHIX |
|
220 |
1,690.00 |
13:50:40 |
LSE |
|
57 |
1,690.00 |
13:50:40 |
TRQX |
|
70 |
1,694.00 |
13:52:49 |
LSE |
|
39 |
1,694.00 |
13:53:01 |
BATE |
|
29 |
1,694.00 |
13:53:01 |
BATE |
|
426 |
1,695.00 |
13:53:45 |
LSE |
|
256 |
1,695.00 |
13:53:45 |
LSE |
|
200 |
1,695.00 |
13:53:45 |
LSE |
|
200 |
1,695.00 |
13:53:45 |
LSE |
|
200 |
1,695.00 |
13:53:45 |
LSE |
|
150 |
1,695.00 |
13:53:45 |
LSE |
|
100 |
1,695.00 |
13:53:45 |
LSE |
|
100 |
1,695.00 |
13:53:45 |
LSE |
|
92 |
1,695.00 |
13:53:45 |
LSE |
|
39 |
1,695.00 |
13:53:45 |
LSE |
|
105 |
1,695.00 |
13:53:48 |
BATE |
|
71 |
1,695.00 |
13:53:48 |
BATE |
|
32 |
1,695.00 |
13:53:48 |
BATE |
|
21 |
1,695.00 |
13:53:48 |
BATE |
|
200 |
1,695.00 |
13:53:50 |
LSE |
|
200 |
1,695.00 |
13:53:50 |
LSE |
|
113 |
1,695.00 |
13:53:50 |
LSE |
|
100 |
1,695.00 |
13:53:50 |
LSE |
|
100 |
1,695.00 |
13:53:50 |
LSE |
|
100 |
1,695.00 |
13:53:50 |
LSE |
|
100 |
1,695.00 |
13:53:50 |
LSE |
|
88 |
1,695.00 |
13:53:50 |
LSE |
|
59 |
1,695.00 |
13:53:50 |
LSE |
|
200 |
1,695.00 |
13:53:53 |
LSE |
|
121 |
1,695.00 |
13:53:53 |
LSE |
|
113 |
1,695.00 |
13:53:53 |
LSE |
|
104 |
1,695.00 |
13:53:53 |
LSE |
|
100 |
1,695.00 |
13:53:53 |
LSE |
|
39 |
1,695.00 |
13:53:53 |
LSE |
|
17 |
1,695.00 |
13:53:53 |
LSE |
|
213 |
1,693.00 |
13:54:05 |
LSE |
|
159 |
1,693.00 |
13:54:05 |
BATE |
|
77 |
1,693.00 |
13:54:05 |
CHIX |
|
62 |
1,693.00 |
13:54:05 |
TRQX |
|
30 |
1,693.00 |
13:54:05 |
BATE |
|
471 |
1,693.00 |
13:55:56 |
LSE |
|
104 |
1,693.00 |
13:55:56 |
LSE |
|
182 |
1,692.00 |
13:56:19 |
LSE |
|
181 |
1,691.00 |
13:56:19 |
LSE |
|
157 |
1,692.00 |
13:56:19 |
TRQX |
|
151 |
1,692.00 |
13:56:19 |
CHIX |
|
61 |
1,692.00 |
13:56:19 |
BATE |
|
52 |
1,691.00 |
13:56:19 |
TRQX |
|
33 |
1,691.00 |
13:56:19 |
TRQX |
|
105 |
1,691.00 |
13:56:20 |
BATE |
|
119 |
1,692.00 |
13:56:27 |
LSE |
|
73 |
1,692.00 |
13:56:27 |
LSE |
|
39 |
1,692.00 |
13:56:27 |
LSE |
|
11 |
1,692.00 |
13:58:31 |
LSE |
|
75 |
1,691.00 |
14:04:00 |
LSE |
|
211 |
1,691.00 |
14:04:02 |
CHIX |
|
99 |
1,691.00 |
14:04:31 |
LSE |
|
525 |
1,691.00 |
14:04:51 |
LSE |
|
463 |
1,691.00 |
14:04:51 |
CHIX |
|
128 |
1,691.00 |
14:04:51 |
CHIX |
|
93 |
1,690.00 |
14:04:51 |
TRQX |
|
59 |
1,691.00 |
14:04:51 |
CHIX |
|
60 |
1,690.00 |
14:04:52 |
BATE |
|
40 |
1,690.00 |
14:04:52 |
TRQX |
|
63 |
1,689.00 |
14:07:23 |
BATE |
|
17 |
1,689.00 |
14:07:23 |
BATE |
|
217 |
1,689.00 |
14:07:24 |
CHIX |
|
185 |
1,689.00 |
14:07:42 |
LSE |
|
136 |
1,690.00 |
14:12:04 |
LSE |
|
91 |
1,690.00 |
14:12:04 |
BATE |
|
18 |
1,690.00 |
14:12:04 |
BATE |
|
11 |
1,690.00 |
14:12:04 |
BATE |
|
9 |
1,690.00 |
14:12:04 |
BATE |
|
21 |
1,690.00 |
14:12:46 |
BATE |
|
215 |
1,690.00 |
14:12:52 |
LSE |
|
67 |
1,690.00 |
14:12:52 |
BATE |
|
200 |
1,690.00 |
14:14:16 |
LSE |
|
39 |
1,690.00 |
14:14:16 |
LSE |
|
1 |
1,690.00 |
14:14:16 |
LSE |
|
126 |
1,690.00 |
14:20:03 |
CHIX |
|
83 |
1,690.00 |
14:20:03 |
CHIX |
|
82 |
1,690.00 |
14:20:03 |
CHIX |
|
61 |
1,690.00 |
14:20:03 |
CHIX |
|
15 |
1,690.00 |
14:20:03 |
CHIX |
|
13 |
1,690.00 |
14:20:03 |
CHIX |
|
12 |
1,690.00 |
14:20:03 |
CHIX |
|
6 |
1,690.00 |
14:20:03 |
CHIX |
|
203 |
1,689.00 |
14:21:33 |
CHIX |
|
200 |
1,688.00 |
14:21:33 |
CHIX |
|
155 |
1,689.00 |
14:21:33 |
LSE |
|
133 |
1,688.00 |
14:21:33 |
BATE |
|
118 |
1,689.00 |
14:21:33 |
LSE |
|
113 |
1,689.00 |
14:21:33 |
TRQX |
|
62 |
1,688.00 |
14:21:33 |
TRQX |
|
17 |
1,688.00 |
14:21:33 |
TRQX |
|
16 |
1,689.00 |
14:21:33 |
TRQX |
|
13 |
1,689.00 |
14:21:33 |
TRQX |
|
73 |
1,688.00 |
14:21:34 |
CHIX |
|
16 |
1,687.00 |
14:21:34 |
TRQX |
|
6 |
1,688.00 |
14:21:34 |
CHIX |
|
68 |
1,687.00 |
14:22:48 |
CHIX |
|
46 |
1,687.00 |
14:22:48 |
TRQX |
|
14 |
1,687.00 |
14:22:48 |
LSE |
|
240 |
1,687.00 |
14:23:15 |
LSE |
|
54 |
1,687.00 |
14:23:15 |
CHIX |
|
28 |
1,687.00 |
14:23:15 |
TRQX |
|
25 |
1,686.00 |
14:23:15 |
TRQX |
|
12 |
1,687.00 |
14:23:15 |
TRQX |
|
67 |
1,686.00 |
14:23:25 |
CHIX |
|
33 |
1,686.00 |
14:24:06 |
TRQX |
|
87 |
1,687.00 |
14:24:59 |
CHIX |
|
4 |
1,686.00 |
14:29:50 |
BATE |
|
68 |
1,686.00 |
14:29:52 |
LSE |
|
144 |
1,686.00 |
14:30:32 |
CHIX |
|
142 |
1,686.00 |
14:30:32 |
LSE |
|
111 |
1,686.00 |
14:30:32 |
LSE |
|
97 |
1,686.00 |
14:30:32 |
TRQX |
|
61 |
1,686.00 |
14:30:32 |
BATE |
|
201 |
1,685.00 |
14:30:37 |
CHIX |
|
112 |
1,685.00 |
14:30:37 |
TRQX |
|
99 |
1,685.00 |
14:30:37 |
BATE |
|
24 |
1,685.00 |
14:30:37 |
TRQX |
|
6 |
1,685.00 |
14:30:37 |
TRQX |
|
43 |
1,684.00 |
14:30:55 |
CHIX |
|
181 |
1,685.00 |
14:31:36 |
LSE |
|
42 |
1,685.00 |
14:31:36 |
TRQX |
|
39 |
1,685.00 |
14:34:04 |
BATE |
|
33 |
1,685.00 |
14:34:04 |
CHIX |
|
200 |
1,685.00 |
14:34:28 |
LSE |
|
29 |
1,685.00 |
14:34:28 |
LSE |
|
123 |
1,685.00 |
14:35:43 |
CHIX |
|
100 |
1,685.00 |
14:35:43 |
CHIX |
|
74 |
1,685.00 |
14:35:43 |
CHIX |
|
67 |
1,685.00 |
14:35:55 |
CHIX |
|
27 |
1,685.00 |
14:35:55 |
CHIX |
|
6 |
1,685.00 |
14:35:55 |
CHIX |
|
6 |
1,685.00 |
14:35:55 |
CHIX |
|
5 |
1,685.00 |
14:35:55 |
CHIX |
|
115 |
1,685.00 |
14:35:59 |
CHIX |
|
78 |
1,685.00 |
14:35:59 |
CHIX |
|
7 |
1,685.00 |
14:35:59 |
CHIX |
|
417 |
1,684.00 |
14:36:38 |
CHIX |
|
171 |
1,684.00 |
14:36:38 |
LSE |
|
105 |
1,683.00 |
14:36:38 |
LSE |
|
81 |
1,684.00 |
14:36:38 |
BATE |
|
72 |
1,683.00 |
14:36:38 |
LSE |
|
48 |
1,684.00 |
14:36:38 |
TRQX |
|
15 |
1,683.00 |
14:36:38 |
TRQX |
|
12 |
1,683.00 |
14:36:38 |
TRQX |
|
90 |
1,683.00 |
14:37:39 |
LSE |
|
50 |
1,683.00 |
14:37:39 |
BATE |
|
16 |
1,683.00 |
14:37:39 |
BATE |
|
292 |
1,682.00 |
14:39:30 |
CHIX |
|
168 |
1,682.00 |
14:39:30 |
BATE |
|
119 |
1,683.00 |
14:39:30 |
CHIX |
|
84 |
1,683.00 |
14:39:30 |
LSE |
|
82 |
1,683.00 |
14:39:30 |
LSE |
|
58 |
1,682.00 |
14:39:30 |
TRQX |
|
57 |
1,682.00 |
14:39:30 |
CHIX |
|
29 |
1,683.00 |
14:39:30 |
CHIX |
|
12 |
1,683.00 |
14:39:30 |
BATE |
|
87 |
1,684.00 |
14:44:05 |
CHIX |
|
38 |
1,684.00 |
14:44:05 |
CHIX |
|
33 |
1,684.00 |
14:44:05 |
TRQX |
|
4 |
1,684.00 |
14:44:05 |
TRQX |
|
1 |
1,684.00 |
14:44:05 |
CHIX |
|
187 |
1,684.00 |
14:44:06 |
LSE |
|
100 |
1,684.00 |
14:44:06 |
LSE |
|
100 |
1,684.00 |
14:44:06 |
LSE |
|
88 |
1,684.00 |
14:44:08 |
BATE |
|
270 |
1,683.00 |
14:45:23 |
CHIX |
|
169 |
1,683.00 |
14:45:23 |
LSE |
|
67 |
1,683.00 |
14:45:23 |
BATE |
|
10 |
1,683.00 |
14:45:23 |
LSE |
|
230 |
1,686.00 |
14:49:32 |
BATE |
|
82 |
1,686.00 |
14:49:33 |
CHIX |
|
699 |
1,686.00 |
14:52:15 |
CHIX |
|
550 |
1,686.00 |
14:52:15 |
TRQX |
|
228 |
1,686.00 |
14:52:17 |
LSE |
|
200 |
1,686.00 |
14:52:17 |
LSE |
|
103 |
1,686.00 |
14:52:17 |
BATE |
|
39 |
1,686.00 |
14:52:17 |
BATE |
|
39 |
1,686.00 |
14:52:17 |
BATE |
|
39 |
1,686.00 |
14:52:17 |
BATE |
|
15 |
1,686.00 |
14:52:17 |
LSE |
|
103 |
1,686.00 |
14:57:48 |
LSE |
|
100 |
1,686.00 |
14:57:48 |
LSE |
|
43 |
1,686.00 |
14:57:48 |
LSE |
|
36 |
1,686.00 |
14:57:49 |
BATE |
|
39 |
1,686.00 |
15:01:31 |
BATE |
|
39 |
1,686.00 |
15:01:31 |
BATE |
|
99 |
1,686.00 |
15:01:34 |
CHIX |
|
53 |
1,686.00 |
15:01:34 |
CHIX |
|
49 |
1,686.00 |
15:01:34 |
CHIX |
|
33 |
1,686.00 |
15:01:34 |
CHIX |
|
13 |
1,686.00 |
15:01:34 |
CHIX |
|
73 |
1,686.00 |
15:01:37 |
CHIX |
|
47 |
1,686.00 |
15:01:37 |
CHIX |
|
28 |
1,686.00 |
15:01:37 |
CHIX |
|
23 |
1,686.00 |
15:01:37 |
CHIX |
|
264 |
1,685.00 |
15:02:08 |
CHIX |
|
213 |
1,685.00 |
15:02:08 |
LSE |
|
76 |
1,685.00 |
15:02:08 |
BATE |
|
47 |
1,685.00 |
15:02:08 |
TRQX |
|
180 |
1,685.00 |
15:02:12 |
BATE |
|
30 |
1,685.00 |
15:02:12 |
BATE |
|
8 |
1,685.00 |
15:02:12 |
BATE |
|
466 |
1,685.00 |
15:02:39 |
LSE |
|
256 |
1,685.00 |
15:02:39 |
LSE |
|
200 |
1,685.00 |
15:02:39 |
LSE |
|
168 |
1,685.00 |
15:02:39 |
LSE |
|
89 |
1,685.00 |
15:03:48 |
CHIX |
|
7 |
1,685.00 |
15:04:09 |
TRQX |
|
176 |
1,685.00 |
15:04:14 |
TRQX |
|
32 |
1,685.00 |
15:04:14 |
TRQX |
|
158 |
1,684.00 |
15:05:13 |
CHIX |
|
144 |
1,684.00 |
15:05:13 |
CHIX |
|
136 |
1,684.00 |
15:05:13 |
CHIX |
|
93 |
1,684.00 |
15:05:13 |
BATE |
|
90 |
1,684.00 |
15:05:13 |
TRQX |
|
83 |
1,684.00 |
15:05:13 |
BATE |
|
62 |
1,684.00 |
15:05:13 |
CHIX |
|
9 |
1,684.00 |
15:05:13 |
CHIX |
|
226 |
1,684.00 |
15:06:06 |
LSE |
|
166 |
1,684.00 |
15:06:06 |
TRQX |
|
20 |
1,684.00 |
15:09:09 |
LSE |
|
58 |
1,684.00 |
15:09:10 |
LSE |
|
20 |
1,684.00 |
15:09:10 |
LSE |
|
125 |
1,684.00 |
15:11:45 |
LSE |
|
104 |
1,684.00 |
15:11:49 |
CHIX |
|
77 |
1,684.00 |
15:11:49 |
CHIX |
|
48 |
1,684.00 |
15:11:49 |
CHIX |
|
158 |
1,684.00 |
15:11:52 |
BATE |
|
153 |
1,684.00 |
15:11:52 |
LSE |
|
62 |
1,684.00 |
15:11:52 |
LSE |
|
20 |
1,684.00 |
15:11:52 |
BATE |
|
255 |
1,683.00 |
15:12:27 |
CHIX |
|
160 |
1,683.00 |
15:12:27 |
LSE |
|
109 |
1,683.00 |
15:12:27 |
BATE |
|
69 |
1,683.00 |
15:12:27 |
TRQX |
|
35 |
1,683.00 |
15:12:27 |
BATE |
|
9 |
1,683.00 |
15:12:27 |
CHIX |
|
147 |
1,682.00 |
15:15:41 |
LSE |
|
124 |
1,682.00 |
15:15:41 |
CHIX |
|
90 |
1,682.00 |
15:15:41 |
TRQX |
|
31 |
1,682.00 |
15:15:41 |
BATE |
|
29 |
1,682.00 |
15:15:41 |
CHIX |
|
122 |
1,681.00 |
15:15:55 |
TRQX |
|
384 |
1,681.00 |
15:16:29 |
CHIX |
|
197 |
1,681.00 |
15:16:29 |
LSE |
|
80 |
1,680.00 |
15:16:29 |
BATE |
|
64 |
1,681.00 |
15:16:29 |
BATE |
|
53 |
1,680.00 |
15:16:29 |
TRQX |
|
36 |
1,681.00 |
15:16:29 |
TRQX |
|
18 |
1,680.00 |
15:16:29 |
BATE |
|
7 |
1,680.00 |
15:16:29 |
BATE |
|
5 |
1,680.00 |
15:16:29 |
BATE |
|
2 |
1,680.00 |
15:16:30 |
TRQX |
|
32 |
1,679.00 |
15:16:44 |
CHIX |
|
12 |
1,679.00 |
15:16:44 |
CHIX |
|
3 |
1,679.00 |
15:16:44 |
CHIX |
|
34 |
1,679.00 |
15:16:55 |
CHIX |
|
18 |
1,679.00 |
15:16:55 |
BATE |
|
14 |
1,679.00 |
15:16:55 |
BATE |
|
8 |
1,679.00 |
15:16:55 |
CHIX |
|
7 |
1,679.00 |
15:16:55 |
BATE |
|
231 |
1,678.00 |
15:16:59 |
LSE |
|
157 |
1,679.00 |
15:16:59 |
LSE |
|
123 |
1,677.00 |
15:16:59 |
LSE |
|
104 |
1,678.00 |
15:16:59 |
CHIX |
|
96 |
1,677.00 |
15:16:59 |
TRQX |
|
95 |
1,677.00 |
15:16:59 |
CHIX |
|
62 |
1,678.00 |
15:16:59 |
TRQX |
|
44 |
1,679.00 |
15:16:59 |
CHIX |
|
39 |
1,678.00 |
15:16:59 |
BATE |
|
34 |
1,677.00 |
15:16:59 |
LSE |
|
25 |
1,677.00 |
15:16:59 |
LSE |
|
12 |
1,677.00 |
15:16:59 |
CHIX |
|
5 |
1,677.00 |
15:16:59 |
LSE |
|
54 |
1,677.00 |
15:17:00 |
LSE |
|
280 |
1,680.00 |
15:19:44 |
LSE |
|
200 |
1,680.00 |
15:19:44 |
LSE |
|
201 |
1,681.00 |
15:21:24 |
LSE |
|
140 |
1,681.00 |
15:21:24 |
LSE |
|
3 |
1,681.00 |
15:21:24 |
LSE |
|
168 |
1,681.00 |
15:21:45 |
LSE |
|
106 |
1,681.00 |
15:21:45 |
TRQX |
|
73 |
1,681.00 |
15:21:45 |
LSE |
|
49 |
1,681.00 |
15:21:45 |
TRQX |
|
34 |
1,681.00 |
15:21:45 |
LSE |
|
88 |
1,681.00 |
15:21:47 |
BATE |
|
75 |
1,681.00 |
15:21:47 |
BATE |
|
47 |
1,681.00 |
15:21:47 |
BATE |
|
95 |
1,681.00 |
15:21:51 |
BATE |
|
39 |
1,681.00 |
15:21:51 |
BATE |
|
39 |
1,681.00 |
15:22:36 |
BATE |
|
6 |
1,681.00 |
15:25:50 |
CHIX |
|
50 |
1,681.00 |
15:25:51 |
BATE |
|
14 |
1,681.00 |
15:25:51 |
BATE |
|
96 |
1,683.00 |
15:27:18 |
LSE |
|
67 |
1,683.00 |
15:27:18 |
LSE |
|
39 |
1,683.00 |
15:27:18 |
LSE |
|
140 |
1,683.00 |
15:27:21 |
LSE |
|
221 |
1,683.00 |
15:27:43 |
LSE |
|
62 |
1,683.00 |
15:27:46 |
CHIX |
|
451 |
1,684.00 |
15:28:57 |
BATE |
|
62 |
1,684.00 |
15:28:57 |
BATE |
|
32 |
1,684.00 |
15:28:57 |
BATE |
|
147 |
1,684.00 |
15:29:46 |
BATE |
|
142 |
1,684.00 |
15:30:03 |
LSE |
|
113 |
1,684.00 |
15:30:03 |
LSE |
|
100 |
1,684.00 |
15:31:12 |
TRQX |
|
389 |
1,684.00 |
15:31:27 |
CHIX |
|
136 |
1,684.00 |
15:31:27 |
CHIX |
|
100 |
1,684.00 |
15:31:33 |
LSE |
|
129 |
1,684.00 |
15:31:34 |
CHIX |
|
14 |
1,684.00 |
15:31:34 |
CHIX |
|
88 |
1,685.00 |
15:32:57 |
CHIX |
|
84 |
1,685.00 |
15:32:57 |
CHIX |
|
61 |
1,685.00 |
15:32:57 |
CHIX |
|
32 |
1,685.00 |
15:32:57 |
CHIX |
|
127 |
1,684.00 |
15:33:33 |
LSE |
|
102 |
1,684.00 |
15:33:33 |
LSE |
|
48 |
1,684.00 |
15:33:33 |
LSE |
|
146 |
1,684.00 |
15:34:46 |
LSE |
|
95 |
1,684.00 |
15:34:46 |
LSE |
|
160 |
1,684.00 |
15:35:00 |
TRQX |
|
175 |
1,684.00 |
15:35:52 |
BATE |
|
300 |
1,683.00 |
15:36:11 |
CHIX |
|
159 |
1,683.00 |
15:36:11 |
BATE |
|
123 |
1,683.00 |
15:36:11 |
TRQX |
|
117 |
1,683.00 |
15:36:11 |
CHIX |
|
44 |
1,683.00 |
15:36:11 |
TRQX |
|
213 |
1,682.00 |
15:36:13 |
LSE |
|
181 |
1,682.00 |
15:36:13 |
TRQX |
|
43 |
1,682.00 |
15:36:13 |
BATE |
|
200 |
1,682.00 |
15:40:09 |
LSE |
|
62 |
1,682.00 |
15:40:09 |
LSE |
|
180 |
1,684.00 |
15:42:52 |
LSE |
|
98 |
1,684.00 |
15:42:52 |
LSE |
|
63 |
1,684.00 |
15:42:52 |
LSE |
|
39 |
1,684.00 |
15:42:52 |
LSE |
|
23 |
1,684.00 |
15:42:52 |
LSE |
|
8 |
1,684.00 |
15:42:52 |
LSE |
|
213 |
1,683.00 |
15:43:18 |
LSE |
|
191 |
1,683.00 |
15:43:18 |
TRQX |
|
224 |
1,683.00 |
15:44:20 |
LSE |
|
208 |
1,683.00 |
15:44:24 |
CHIX |
|
109 |
1,683.00 |
15:44:24 |
CHIX |
|
40 |
1,683.00 |
15:44:24 |
CHIX |
|
124 |
1,683.00 |
15:44:25 |
BATE |
|
26 |
1,684.00 |
15:45:53 |
LSE |
|
198 |
1,684.00 |
15:46:51 |
BATE |
|
37 |
1,684.00 |
15:46:51 |
BATE |
|
137 |
1,684.00 |
15:47:16 |
LSE |
|
100 |
1,684.00 |
15:47:16 |
LSE |
|
164 |
1,683.00 |
15:48:26 |
LSE |
|
100 |
1,683.00 |
15:48:26 |
LSE |
|
66 |
1,683.00 |
15:48:26 |
BATE |
|
61 |
1,683.00 |
15:48:26 |
BATE |
|
41 |
1,683.00 |
15:48:26 |
BATE |
|
31 |
1,682.00 |
15:48:26 |
CHIX |
|
259 |
1,684.00 |
15:48:56 |
CHIX |
|
80 |
1,684.00 |
15:48:56 |
CHIX |
|
55 |
1,684.00 |
15:48:56 |
CHIX |
|
33 |
1,684.00 |
15:48:56 |
CHIX |
|
68 |
1,683.00 |
15:49:01 |
CHIX |
|
20 |
1,683.00 |
15:49:01 |
CHIX |
|
234 |
1,684.00 |
15:50:45 |
LSE |
|
329 |
1,683.00 |
15:51:44 |
CHIX |
|
213 |
1,683.00 |
15:51:44 |
LSE |
|
122 |
1,683.00 |
15:51:44 |
BATE |
|
167 |
1,684.00 |
15:54:08 |
BATE |
|
256 |
1,685.00 |
15:57:48 |
BATE |
|
329 |
1,684.00 |
15:58:12 |
LSE |
|
164 |
1,684.00 |
15:58:12 |
BATE |
|
156 |
1,684.00 |
15:58:12 |
CHIX |
|
137 |
1,684.00 |
15:58:12 |
LSE |
|
105 |
1,684.00 |
15:58:12 |
TRQX |
|
84 |
1,685.00 |
16:00:28 |
BATE |
|
75 |
1,685.00 |
16:00:28 |
BATE |
|
27 |
1,685.00 |
16:00:28 |
BATE |
|
146 |
1,685.00 |
16:02:06 |
LSE |
|
86 |
1,685.00 |
16:02:06 |
LSE |
|
179 |
1,685.00 |
16:07:15 |
LSE |
|
34 |
1,685.00 |
16:07:15 |
LSE |
|
305 |
1,685.00 |
16:08:19 |
CHIX |
|
152 |
1,685.00 |
16:08:19 |
BATE |
|
143 |
1,685.00 |
16:08:19 |
LSE |
|
100 |
1,685.00 |
16:08:19 |
LSE |
|
39 |
1,685.00 |
16:08:19 |
LSE |
|
129 |
1,685.00 |
16:08:21 |
TRQX |
|
126 |
1,685.00 |
16:08:21 |
TRQX |
|
105 |
1,685.00 |
16:08:21 |
TRQX |
|
104 |
1,685.00 |
16:08:21 |
TRQX |
|
100 |
1,685.00 |
16:08:21 |
TRQX |
|
144 |
1,685.00 |
16:08:23 |
BATE |
|
82 |
1,685.00 |
16:08:23 |
CHIX |
|
72 |
1,685.00 |
16:08:23 |
LSE |
|
72 |
1,685.00 |
16:08:23 |
LSE |
|
29 |
1,685.00 |
16:08:23 |
LSE |
|
33 |
1,685.00 |
16:08:38 |
CHIX |
|
62 |
1,685.00 |
16:08:42 |
BATE |
|
133 |
1,685.00 |
16:08:51 |
CHIX |
|
19 |
1,685.00 |
16:08:55 |
CHIX |
|
129 |
1,685.00 |
16:09:08 |
TRQX |
|
226 |
1,685.00 |
16:10:56 |
LSE |
|
177 |
1,685.00 |
16:10:56 |
BATE |
|
146 |
1,686.00 |
16:13:06 |
TRQX |
|
92 |
1,686.00 |
16:13:06 |
TRQX |
|
62 |
1,685.00 |
16:13:08 |
TRQX |
|
345 |
1,685.00 |
16:13:13 |
LSE |
|
205 |
1,685.00 |
16:13:16 |
CHIX |
|
138 |
1,685.00 |
16:14:23 |
LSE |
|
189 |
1,684.00 |
16:15:12 |
CHIX |
|
139 |
1,684.00 |
16:15:12 |
LSE |
|
106 |
1,684.00 |
16:15:12 |
TRQX |
|
37 |
1,684.00 |
16:15:12 |
BATE |
|
8 |
1,684.00 |
16:15:12 |
CHIX |
|
48 |
1,684.00 |
16:15:16 |
BATE |
|
124 |
1,684.00 |
16:15:41 |
LSE |
|
67 |
1,684.00 |
16:15:41 |
LSE |
|
170 |
1,685.00 |
16:16:22 |
LSE |
|
69 |
1,685.00 |
16:16:22 |
LSE |
|
48 |
1,685.00 |
16:16:22 |
LSE |
|
84 |
1,685.00 |
16:16:44 |
BATE |
|
88 |
1,685.00 |
16:16:47 |
BATE |
|
185 |
1,686.00 |
16:17:09 |
BATE |
|
185 |
1,686.00 |
16:17:48 |
LSE |
|
17 |
1,686.00 |
16:17:48 |
LSE |
|
139 |
1,685.00 |
16:18:09 |
LSE |
|
59 |
1,685.00 |
16:18:09 |
BATE |
|
106 |
1,685.00 |
16:18:12 |
CHIX |
|
47 |
1,685.00 |
16:18:12 |
CHIX |
|
10 |
1,685.00 |
16:18:12 |
CHIX |
|
10 |
1,685.00 |
16:18:12 |
CHIX |
|
100 |
1,685.00 |
16:18:16 |
BATE |
|
33 |
1,685.00 |
16:18:16 |
BATE |
|
10 |
1,685.00 |
16:18:17 |
CHIX |
|
10 |
1,685.00 |
16:18:22 |
CHIX |
|
87 |
1,685.00 |
16:18:26 |
CHIX |
|
9 |
1,685.00 |
16:18:26 |
CHIX |
|
82 |
1,685.00 |
16:21:42 |
LSE |
|
70 |
1,685.00 |
16:21:42 |
LSE |
|
217 |
1,685.00 |
16:22:02 |
CHIX |
|
123 |
1,685.00 |
16:22:02 |
LSE |
|
35 |
1,685.00 |
16:22:02 |
LSE |
|
105 |
1,686.00 |
16:23:14 |
LSE |
|
104 |
1,686.00 |
16:23:14 |
LSE |
|
100 |
1,686.00 |
16:23:14 |
LSE |
|
100 |
1,686.00 |
16:23:14 |
LSE |
|
24 |
1,686.00 |
16:23:14 |
LSE |
|
7 |
1,686.00 |
16:23:14 |
LSE |
|
188 |
1,686.00 |
16:23:26 |
BATE |
|
100 |
1,686.00 |
16:23:27 |
LSE |
|
40 |
1,686.00 |
16:23:27 |
LSE |
|
154 |
1,687.00 |
16:24:12 |
CHIX |
|
85 |
1,687.00 |
16:24:12 |
CHIX |
|
178 |
1,686.00 |
16:24:32 |
LSE |
|
105 |
1,686.00 |
16:24:34 |
TRQX |
|
56 |
1,686.00 |
16:24:35 |
BATE |
|
109 |
1,685.00 |
16:25:47 |
BATE |
|
97 |
1,685.00 |
16:25:47 |
CHIX |
|
103 |
1,684.00 |
16:26:57 |
BATE |
|
148 |
1,684.00 |
16:29:04 |
CHIX |
|
86 |
1,684.00 |
16:29:04 |
TRQX |
|
66 |
1,684.00 |
16:29:04 |
BATE |
|
54 |
1,684.00 |
16:29:19 |
CHIX |
|
40 |
1,684.00 |
16:29:19 |
CHIX |
|
48 |
1,684.00 |
16:29:30 |
CHIX |
|
29 |
1,684.00 |
16:29:30 |
CHIX |
|
12337 |
1,686.00 |
16:35:02 |
LSE |
|
10066 |
1,686.00 |
16:35:02 |
LSE |
|
10052 |
1,686.00 |
16:35:02 |
LSE |
|
5693 |
1,686.00 |
16:35:02 |
LSE |
|
5345 |
1,686.00 |
16:35:02 |
LSE |
|
4877 |
1,686.00 |
16:35:02 |
LSE |
|
3287 |
1,686.00 |
16:35:02 |
LSE |
|
2637 |
1,686.00 |
16:35:02 |
LSE |
|
2595 |
1,686.00 |
16:35:02 |
LSE |
|
2298 |
1,686.00 |
16:35:02 |
LSE |
|
2214 |
1,686.00 |
16:35:02 |
LSE |
|
1332 |
1,686.00 |
16:35:02 |
LSE |
|
1063 |
1,686.00 |
16:35:02 |
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
- 12 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