Transaction in Own Shares
08 August 2022
London Stock Exchange Group plc ("LSEG")
Purchase of own shares
LSEG announces it has purchased the following number of its voting ordinary shares of 6 79/86 pence each from Goldman Sachs International ("GSI") on the London Stock Exchange pursuant to instructions issued by LSEG on 5 August 2022 as part of its share buyback programme, as announced on 5 August 2022.
Date of purchase: 05 August 2022
Aggregate number of voting ordinary shares purchased: 36,016
Lowest price paid per share: 82.1400
Highest price paid per share: 84.5000
Average price paid per share: 83.5968
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 36,016 of its voting ordinary shares of 6 79/86 pence each in treasury and has 507,083,631 voting ordinary shares of 6 79/86 pence each in issue (excluding treasury shares). LSEG also has 51,124,377 limited-voting ordinary shares of 6 79/86 pence each in issue, which carry one-tenth of a vote each. Therefore, the total voting rights in the Company will be 512,196,069. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) as the denominator for the calculation by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company 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) (as such legislation forms part of retained EU law as defined in the European Union (Withdrawal) Act 2018), a full breakdown of the individual purchases by GSI on behalf of the Company as part of the buyback programme is included below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction .
Enquiries to:
London Stock Exchange Group plc:
Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222
Paul Froud (Investors): ir@lseg.com
Schedule of Purchases
Shares purchased: 36,016 (ISIN: GB00B0SWJX34)
Date of purchases: 05 August 2022
Investment firm: GSI
Aggregate information:
|
Venue |
Volume-weighted average price |
Aggregated volume |
Lowest price per share |
Highest price per share |
|
London Stock Exchange |
83.5968 |
36,016 |
82.1400 |
84.5000 |
|
Turquoise |
- |
- |
- |
- |
Detailed information:
|
Transaction Date |
Time |
Time Zone |
Volume |
Price (GBP) |
Trading Venue |
Transaction ID |
|
05/08/2022 |
08:07:17 |
BST |
78 |
82.1400 |
XLON |
592568731568237 |
|
05/08/2022 |
08:07:02 |
BST |
11 |
82.1400 |
XLON |
592568731568224 |
|
05/08/2022 |
08:07:17 |
BST |
15 |
82.1400 |
XLON |
592568731568238 |
|
05/08/2022 |
08:09:54 |
BST |
67 |
82.2200 |
XLON |
592568731568815 |
|
05/08/2022 |
08:10:04 |
BST |
117 |
82.2800 |
XLON |
592568731568851 |
|
05/08/2022 |
08:10:04 |
BST |
34 |
82.2800 |
XLON |
592568731568854 |
|
05/08/2022 |
08:11:27 |
BST |
69 |
82.6600 |
XLON |
592568731569030 |
|
05/08/2022 |
08:11:27 |
BST |
41 |
82.4400 |
XLON |
592568731569072 |
|
05/08/2022 |
08:11:27 |
BST |
18 |
82.4400 |
XLON |
592568731569073 |
|
05/08/2022 |
08:13:43 |
BST |
41 |
82.7600 |
XLON |
592568731569421 |
|
05/08/2022 |
08:13:43 |
BST |
37 |
82.7400 |
XLON |
592568731569423 |
|
05/08/2022 |
08:13:43 |
BST |
6 |
82.7600 |
XLON |
592568731569425 |
|
05/08/2022 |
08:13:43 |
BST |
30 |
82.7400 |
XLON |
592568731569424 |
|
05/08/2022 |
08:15:23 |
BST |
64 |
82.8800 |
XLON |
592568731569769 |
|
05/08/2022 |
08:15:23 |
BST |
38 |
82.8600 |
XLON |
592568731569770 |
|
05/08/2022 |
08:15:23 |
BST |
10 |
82.8800 |
XLON |
592568731569771 |
|
05/08/2022 |
08:20:22 |
BST |
21 |
83.4800 |
XLON |
592568731570507 |
|
05/08/2022 |
08:20:22 |
BST |
33 |
83.4800 |
XLON |
592568731570506 |
|
05/08/2022 |
08:20:22 |
BST |
33 |
83.5000 |
XLON |
592568731570508 |
|
05/08/2022 |
08:21:00 |
BST |
105 |
83.5000 |
XLON |
592568731570551 |
|
05/08/2022 |
08:23:32 |
BST |
96 |
83.3000 |
XLON |
592568731570797 |
|
05/08/2022 |
08:23:32 |
BST |
4 |
83.3000 |
XLON |
592568731570803 |
|
05/08/2022 |
08:23:32 |
BST |
43 |
83.3000 |
XLON |
592568731570804 |
|
05/08/2022 |
08:26:32 |
BST |
149 |
83.7600 |
XLON |
592568731571184 |
|
05/08/2022 |
08:29:42 |
BST |
9 |
83.8800 |
XLON |
592568731571802 |
|
05/08/2022 |
08:29:44 |
BST |
77 |
83.8600 |
XLON |
592568731571864 |
|
05/08/2022 |
08:30:18 |
BST |
75 |
83.8000 |
XLON |
592568731571969 |
|
05/08/2022 |
08:30:56 |
BST |
41 |
83.6600 |
XLON |
592568731572084 |
|
05/08/2022 |
08:31:16 |
BST |
79 |
83.4400 |
XLON |
592568731572116 |
|
05/08/2022 |
08:33:43 |
BST |
57 |
83.7600 |
XLON |
592568731572456 |
|
05/08/2022 |
08:35:52 |
BST |
24 |
84.0200 |
XLON |
592568731572841 |
|
05/08/2022 |
08:35:52 |
BST |
3 |
84.0200 |
XLON |
592568731572840 |
|
05/08/2022 |
08:38:13 |
BST |
67 |
84.5000 |
XLON |
592568731573093 |
|
05/08/2022 |
08:38:13 |
BST |
28 |
84.5000 |
XLON |
592568731573096 |
|
05/08/2022 |
08:38:13 |
BST |
26 |
84.5000 |
XLON |
592568731573095 |
|
05/08/2022 |
08:38:13 |
BST |
37 |
84.4600 |
XLON |
592568731573105 |
|
05/08/2022 |
08:38:13 |
BST |
36 |
84.4600 |
XLON |
592568731573104 |
|
05/08/2022 |
08:38:13 |
BST |
26 |
84.4400 |
XLON |
592568731573102 |
|
05/08/2022 |
08:38:13 |
BST |
33 |
84.4400 |
XLON |
592568731573101 |
|
05/08/2022 |
08:38:13 |
BST |
26 |
84.4600 |
XLON |
592568731573103 |
|
05/08/2022 |
08:38:13 |
BST |
33 |
84.4200 |
XLON |
592568731573100 |
|
05/08/2022 |
08:38:44 |
BST |
45 |
84.3400 |
XLON |
592568731573140 |
|
05/08/2022 |
08:39:40 |
BST |
77 |
84.3400 |
XLON |
592568731573282 |
|
05/08/2022 |
08:43:27 |
BST |
57 |
84.5000 |
XLON |
592568731573662 |
|
05/08/2022 |
08:43:27 |
BST |
108 |
84.5000 |
XLON |
592568731573663 |
|
05/08/2022 |
08:43:27 |
BST |
7 |
84.5000 |
XLON |
592568731573668 |
|
05/08/2022 |
08:43:27 |
BST |
37 |
84.4800 |
XLON |
592568731573667 |
|
05/08/2022 |
08:49:23 |
BST |
49 |
84.5000 |
XLON |
592568731574134 |
|
05/08/2022 |
08:49:23 |
BST |
41 |
84.5000 |
XLON |
592568731574135 |
|
05/08/2022 |
08:49:23 |
BST |
100 |
84.5000 |
XLON |
592568731574137 |
|
05/08/2022 |
08:49:23 |
BST |
37 |
84.5000 |
XLON |
592568731574138 |
|
05/08/2022 |
08:51:52 |
BST |
72 |
84.2600 |
XLON |
592568731574406 |
|
05/08/2022 |
08:51:52 |
BST |
50 |
84.1600 |
XLON |
592568731574411 |
|
05/08/2022 |
08:54:49 |
BST |
61 |
84.4000 |
XLON |
592568731574778 |
|
05/08/2022 |
08:56:14 |
BST |
49 |
84.1200 |
XLON |
592568731574999 |
|
05/08/2022 |
08:56:49 |
BST |
42 |
83.7400 |
XLON |
592568731575131 |
|
05/08/2022 |
08:59:43 |
BST |
51 |
84.3400 |
XLON |
592568731575460 |
|
05/08/2022 |
09:00:11 |
BST |
44 |
84.4400 |
XLON |
592568731575539 |
|
05/08/2022 |
09:00:15 |
BST |
63 |
84.4400 |
XLON |
592568731575565 |
|
05/08/2022 |
09:02:09 |
BST |
86 |
84.2800 |
XLON |
592568731575920 |
|
05/08/2022 |
09:04:36 |
BST |
65 |
84.3200 |
XLON |
592568731576190 |
|
05/08/2022 |
09:05:18 |
BST |
50 |
84.2400 |
XLON |
592568731576233 |
|
05/08/2022 |
09:06:05 |
BST |
43 |
84.1000 |
XLON |
592568731576351 |
|
05/08/2022 |
09:06:59 |
BST |
47 |
83.9600 |
XLON |
592568731576501 |
|
05/08/2022 |
09:09:49 |
BST |
77 |
83.8200 |
XLON |
592568731576748 |
|
05/08/2022 |
09:11:37 |
BST |
60 |
83.7800 |
XLON |
592568731576905 |
|
05/08/2022 |
09:11:37 |
BST |
90 |
83.7000 |
XLON |
592568731576911 |
|
05/08/2022 |
09:15:13 |
BST |
51 |
83.6000 |
XLON |
592568731577305 |
|
05/08/2022 |
09:15:13 |
BST |
48 |
83.6000 |
XLON |
592568731577310 |
|
05/08/2022 |
09:15:13 |
BST |
42 |
83.6000 |
XLON |
592568731577312 |
|
05/08/2022 |
09:15:13 |
BST |
16 |
83.6000 |
XLON |
592568731577313 |
|
05/08/2022 |
09:16:43 |
BST |
45 |
83.4400 |
XLON |
592568731577469 |
|
05/08/2022 |
09:16:46 |
BST |
76 |
83.3600 |
XLON |
592568731577470 |
|
05/08/2022 |
09:21:46 |
BST |
143 |
83.1800 |
XLON |
592568731578117 |
|
05/08/2022 |
09:21:47 |
BST |
29 |
83.1200 |
XLON |
592568731578123 |
|
05/08/2022 |
09:21:47 |
BST |
15 |
83.1200 |
XLON |
592568731578124 |
|
05/08/2022 |
09:23:11 |
BST |
51 |
83.1200 |
XLON |
592568731578272 |
|
05/08/2022 |
09:23:12 |
BST |
59 |
83.0800 |
XLON |
592568731578290 |
|
05/08/2022 |
09:24:59 |
BST |
48 |
83.0200 |
XLON |
592568731578495 |
|
05/08/2022 |
09:25:42 |
BST |
53 |
83.2800 |
XLON |
592568731578667 |
|
05/08/2022 |
09:28:43 |
BST |
63 |
82.9800 |
XLON |
592568731579036 |
|
05/08/2022 |
09:28:58 |
BST |
51 |
83.0800 |
XLON |
592568731579119 |
|
05/08/2022 |
09:29:37 |
BST |
51 |
83.0800 |
XLON |
592568731579226 |
|
05/08/2022 |
09:31:43 |
BST |
67 |
83.1800 |
XLON |
592568731579546 |
|
05/08/2022 |
09:33:08 |
BST |
44 |
83.1600 |
XLON |
592568731579651 |
|
05/08/2022 |
09:34:34 |
BST |
49 |
83.1800 |
XLON |
592568731579786 |
|
05/08/2022 |
09:35:23 |
BST |
11 |
83.1400 |
XLON |
592568731579847 |
|
05/08/2022 |
09:35:23 |
BST |
34 |
83.1400 |
XLON |
592568731579848 |
|
05/08/2022 |
09:37:46 |
BST |
92 |
83.1400 |
XLON |
592568731580062 |
|
05/08/2022 |
09:38:21 |
BST |
35 |
83.3000 |
XLON |
592568731580154 |
|
05/08/2022 |
09:39:25 |
BST |
49 |
83.4600 |
XLON |
592568731580286 |
|
05/08/2022 |
09:41:51 |
BST |
61 |
83.5400 |
XLON |
592568731580560 |
|
05/08/2022 |
09:42:36 |
BST |
47 |
83.5600 |
XLON |
592568731580598 |
|
05/08/2022 |
09:44:46 |
BST |
79 |
83.8800 |
XLON |
592568731580873 |
|
05/08/2022 |
09:44:40 |
BST |
8 |
83.8800 |
XLON |
592568731580858 |
|
05/08/2022 |
09:44:57 |
BST |
81 |
83.8200 |
XLON |
592568731580895 |
|
05/08/2022 |
09:47:34 |
BST |
24 |
83.3800 |
XLON |
592568731581326 |
|
05/08/2022 |
09:47:34 |
BST |
25 |
83.3800 |
XLON |
592568731581327 |
|
05/08/2022 |
09:49:30 |
BST |
40 |
83.2200 |
XLON |
592568731581565 |
|
05/08/2022 |
09:49:30 |
BST |
22 |
83.2200 |
XLON |
592568731581564 |
|
05/08/2022 |
09:51:00 |
BST |
85 |
83.1600 |
XLON |
592568731581791 |
|
05/08/2022 |
09:52:19 |
BST |
42 |
83.0600 |
XLON |
592568731582041 |
|
05/08/2022 |
09:53:46 |
BST |
11 |
82.7800 |
XLON |
592568731582179 |
|
05/08/2022 |
09:53:46 |
BST |
50 |
82.7800 |
XLON |
592568731582178 |
|
05/08/2022 |
09:56:27 |
BST |
15 |
82.5400 |
XLON |
592568731582412 |
|
05/08/2022 |
09:56:43 |
BST |
68 |
82.5000 |
XLON |
592568731582453 |
|
05/08/2022 |
09:57:34 |
BST |
46 |
82.7000 |
XLON |
592568731582539 |
|
05/08/2022 |
09:59:41 |
BST |
43 |
82.9600 |
XLON |
592568731582719 |
|
05/08/2022 |
10:03:21 |
BST |
61 |
83.1000 |
XLON |
592568731583096 |
|
05/08/2022 |
10:03:56 |
BST |
50 |
83.0600 |
XLON |
592568731583126 |
|
05/08/2022 |
10:09:55 |
BST |
153 |
83.5800 |
XLON |
592568731583602 |
|
05/08/2022 |
10:11:30 |
BST |
50 |
83.7800 |
XLON |
592568731583760 |
|
05/08/2022 |
10:16:28 |
BST |
24 |
83.9000 |
XLON |
592568731584225 |
|
05/08/2022 |
10:19:03 |
BST |
24 |
84.0000 |
XLON |
592568731584455 |
|
05/08/2022 |
10:20:41 |
BST |
24 |
83.9800 |
XLON |
592568731584609 |
|
05/08/2022 |
10:25:22 |
BST |
41 |
84.2600 |
XLON |
592568731585066 |
|
05/08/2022 |
10:25:22 |
BST |
57 |
84.2600 |
XLON |
592568731585083 |
|
05/08/2022 |
10:25:22 |
BST |
130 |
84.2600 |
XLON |
592568731585082 |
|
05/08/2022 |
10:26:32 |
BST |
54 |
84.3000 |
XLON |
592568731585159 |
|
05/08/2022 |
10:27:40 |
BST |
33 |
84.3000 |
XLON |
592568731585227 |
|
05/08/2022 |
10:27:40 |
BST |
9 |
84.3000 |
XLON |
592568731585226 |
|
05/08/2022 |
10:28:06 |
BST |
54 |
84.3000 |
XLON |
592568731585309 |
|
05/08/2022 |
10:29:33 |
BST |
23 |
84.3800 |
XLON |
592568731585427 |
|
05/08/2022 |
10:29:33 |
BST |
29 |
84.3800 |
XLON |
592568731585428 |
|
05/08/2022 |
10:30:38 |
BST |
48 |
84.5000 |
XLON |
592568731585513 |
|
05/08/2022 |
10:53:45 |
BST |
81 |
84.5000 |
XLON |
592568731587712 |
|
05/08/2022 |
10:56:03 |
BST |
142 |
84.5000 |
XLON |
592568731587906 |
|
05/08/2022 |
10:56:03 |
BST |
11 |
84.5000 |
XLON |
592568731587910 |
|
05/08/2022 |
10:56:03 |
BST |
138 |
84.5000 |
XLON |
592568731587909 |
|
05/08/2022 |
11:09:20 |
BST |
130 |
84.5000 |
XLON |
592568731589056 |
|
05/08/2022 |
11:09:28 |
BST |
89 |
84.5000 |
XLON |
592568731589083 |
|
05/08/2022 |
11:12:13 |
BST |
49 |
84.5000 |
XLON |
592568731589288 |
|
05/08/2022 |
11:12:13 |
BST |
81 |
84.5000 |
XLON |
592568731589290 |
|
05/08/2022 |
11:12:13 |
BST |
26 |
84.5000 |
XLON |
592568731589289 |
|
05/08/2022 |
11:12:13 |
BST |
126 |
84.5000 |
XLON |
592568731589294 |
|
05/08/2022 |
11:13:02 |
BST |
49 |
84.3400 |
XLON |
592568731589355 |
|
05/08/2022 |
11:13:02 |
BST |
33 |
84.3200 |
XLON |
592568731589359 |
|
05/08/2022 |
11:13:02 |
BST |
33 |
84.3400 |
XLON |
592568731589360 |
|
05/08/2022 |
11:13:02 |
BST |
8 |
84.3400 |
XLON |
592568731589361 |
|
05/08/2022 |
11:13:32 |
BST |
49 |
84.3400 |
XLON |
592568731589392 |
|
05/08/2022 |
11:16:35 |
BST |
49 |
84.0400 |
XLON |
592568731589567 |
|
05/08/2022 |
11:18:56 |
BST |
5 |
83.6400 |
XLON |
592568731589740 |
|
05/08/2022 |
11:49:36 |
BST |
9 |
83.8000 |
XLON |
592568731591728 |
|
05/08/2022 |
11:54:14 |
BST |
9 |
83.8000 |
XLON |
592568731592018 |
|
05/08/2022 |
11:54:15 |
BST |
1 |
83.8000 |
XLON |
592568731592020 |
|
05/08/2022 |
11:57:18 |
BST |
36 |
83.8800 |
XLON |
592568731592345 |
|
05/08/2022 |
11:57:18 |
BST |
29 |
83.8800 |
XLON |
592568731592347 |
|
05/08/2022 |
11:57:18 |
BST |
44 |
83.8800 |
XLON |
592568731592346 |
|
05/08/2022 |
11:58:34 |
BST |
53 |
83.9400 |
XLON |
592568731592419 |
|
05/08/2022 |
12:02:06 |
BST |
12 |
83.9600 |
XLON |
592568731592679 |
|
05/08/2022 |
12:02:06 |
BST |
27 |
83.9600 |
XLON |
592568731592678 |
|
05/08/2022 |
12:02:11 |
BST |
27 |
83.9400 |
XLON |
592568731592681 |
|
05/08/2022 |
12:03:50 |
BST |
174 |
83.9400 |
XLON |
592568731592873 |
|
05/08/2022 |
12:04:42 |
BST |
87 |
83.9400 |
XLON |
592568731592924 |
|
05/08/2022 |
12:05:12 |
BST |
128 |
83.9400 |
XLON |
592568731592979 |
|
05/08/2022 |
12:09:42 |
BST |
76 |
83.9000 |
XLON |
592568731593289 |
|
05/08/2022 |
12:09:42 |
BST |
42 |
83.9000 |
XLON |
592568731593288 |
|
05/08/2022 |
12:09:40 |
BST |
59 |
83.9000 |
XLON |
592568731593287 |
|
05/08/2022 |
12:14:21 |
BST |
97 |
83.5400 |
XLON |
592568731593669 |
|
05/08/2022 |
12:14:27 |
BST |
41 |
83.4200 |
XLON |
592568731593673 |
|
05/08/2022 |
12:19:02 |
BST |
89 |
83.6600 |
XLON |
592568731594086 |
|
05/08/2022 |
12:28:24 |
BST |
51 |
83.9600 |
XLON |
592568731594536 |
|
05/08/2022 |
12:30:17 |
BST |
36 |
83.9600 |
XLON |
592568731594649 |
|
05/08/2022 |
12:30:17 |
BST |
5 |
83.9600 |
XLON |
592568731594650 |
|
05/08/2022 |
12:32:09 |
BST |
67 |
84.0400 |
XLON |
592568731594785 |
|
05/08/2022 |
12:32:09 |
BST |
65 |
84.0400 |
XLON |
592568731594788 |
|
05/08/2022 |
12:34:02 |
BST |
107 |
84.1000 |
XLON |
592568731594911 |
|
05/08/2022 |
12:38:28 |
BST |
95 |
84.0600 |
XLON |
592568731595171 |
|
05/08/2022 |
12:39:45 |
BST |
85 |
84.1000 |
XLON |
592568731595204 |
|
05/08/2022 |
12:39:49 |
BST |
51 |
84.0800 |
XLON |
592568731595212 |
|
05/08/2022 |
12:43:35 |
BST |
43 |
83.9400 |
XLON |
592568731595446 |
|
05/08/2022 |
12:45:16 |
BST |
53 |
84.0200 |
XLON |
592568731595558 |
|
05/08/2022 |
12:47:02 |
BST |
49 |
83.9600 |
XLON |
592568731595674 |
|
05/08/2022 |
12:50:22 |
BST |
45 |
83.9000 |
XLON |
592568731595834 |
|
05/08/2022 |
12:55:45 |
BST |
136 |
83.8600 |
XLON |
592568731596252 |
|
05/08/2022 |
12:55:57 |
BST |
58 |
83.9200 |
XLON |
592568731596304 |
|
05/08/2022 |
12:59:42 |
BST |
96 |
83.8600 |
XLON |
592568731596566 |
|
05/08/2022 |
13:00:56 |
BST |
50 |
83.8400 |
XLON |
592568731596736 |
|
05/08/2022 |
13:04:59 |
BST |
58 |
83.8600 |
XLON |
592568731596955 |
|
05/08/2022 |
13:04:59 |
BST |
53 |
83.8600 |
XLON |
592568731596960 |
|
05/08/2022 |
13:06:40 |
BST |
44 |
83.8600 |
XLON |
592568731597171 |
|
05/08/2022 |
13:08:43 |
BST |
42 |
83.8000 |
XLON |
592568731597290 |
|
05/08/2022 |
13:08:43 |
BST |
3 |
83.8000 |
XLON |
592568731597291 |
|
05/08/2022 |
13:09:09 |
BST |
55 |
83.7200 |
XLON |
592568731597305 |
|
05/08/2022 |
13:15:51 |
BST |
77 |
83.6800 |
XLON |
592568731597903 |
|
05/08/2022 |
13:15:51 |
BST |
29 |
83.6400 |
XLON |
592568731597911 |
|
05/08/2022 |
13:15:51 |
BST |
28 |
83.6400 |
XLON |
592568731597912 |
|
05/08/2022 |
13:21:23 |
BST |
13 |
83.7600 |
XLON |
592568731598513 |
|
05/08/2022 |
13:21:23 |
BST |
39 |
83.7600 |
XLON |
592568731598512 |
|
05/08/2022 |
13:22:16 |
BST |
5 |
83.7800 |
XLON |
592568731598585 |
|
05/08/2022 |
13:22:16 |
BST |
36 |
83.7800 |
XLON |
592568731598584 |
|
05/08/2022 |
13:23:01 |
BST |
13 |
83.7400 |
XLON |
592568731598686 |
|
05/08/2022 |
13:23:50 |
BST |
13 |
83.7800 |
XLON |
592568731598830 |
|
05/08/2022 |
13:23:50 |
BST |
28 |
83.7800 |
XLON |
592568731598831 |
|
05/08/2022 |
13:24:28 |
BST |
18 |
83.7400 |
XLON |
592568731598921 |
|
05/08/2022 |
13:24:28 |
BST |
47 |
83.7400 |
XLON |
592568731598920 |
|
05/08/2022 |
13:24:36 |
BST |
124 |
83.7000 |
XLON |
592568731598944 |
|
05/08/2022 |
13:25:14 |
BST |
42 |
83.6400 |
XLON |
592568731599011 |
|
05/08/2022 |
13:25:14 |
BST |
35 |
83.6400 |
XLON |
592568731599010 |
|
05/08/2022 |
13:27:33 |
BST |
81 |
83.5800 |
XLON |
592568731599312 |
|
05/08/2022 |
13:27:33 |
BST |
16 |
83.5800 |
XLON |
592568731599313 |
|
05/08/2022 |
13:30:36 |
BST |
42 |
83.5600 |
XLON |
592568731600063 |
|
05/08/2022 |
13:31:09 |
BST |
45 |
83.3800 |
XLON |
592568731600291 |
|
05/08/2022 |
13:31:21 |
BST |
52 |
83.3600 |
XLON |
592568731600395 |
|
05/08/2022 |
13:34:55 |
BST |
113 |
83.1000 |
XLON |
592568731601466 |
|
05/08/2022 |
13:42:36 |
BST |
45 |
83.2400 |
XLON |
592568731602534 |
|
05/08/2022 |
13:44:43 |
BST |
164 |
83.4000 |
XLON |
592568731602889 |
|
05/08/2022 |
13:45:24 |
BST |
33 |
83.5400 |
XLON |
592568731603054 |
|
05/08/2022 |
13:45:29 |
BST |
18 |
83.5400 |
XLON |
592568731603057 |
|
05/08/2022 |
13:45:32 |
BST |
5 |
83.5400 |
XLON |
592568731603062 |
|
05/08/2022 |
13:45:36 |
BST |
3 |
83.5400 |
XLON |
592568731603063 |
|
05/08/2022 |
13:45:48 |
BST |
32 |
83.5400 |
XLON |
592568731603072 |
|
05/08/2022 |
13:45:48 |
BST |
16 |
83.5400 |
XLON |
592568731603073 |
|
05/08/2022 |
13:48:06 |
BST |
158 |
83.5600 |
XLON |
592568731603373 |
|
05/08/2022 |
13:48:35 |
BST |
118 |
83.5800 |
XLON |
592568731603456 |
|
05/08/2022 |
13:50:53 |
BST |
64 |
83.6000 |
XLON |
592568731603832 |
|
05/08/2022 |
13:50:53 |
BST |
50 |
83.5200 |
XLON |
592568731603852 |
|
05/08/2022 |
13:56:50 |
BST |
82 |
83.4200 |
XLON |
592568731604796 |
|
05/08/2022 |
14:00:30 |
BST |
51 |
83.9400 |
XLON |
592568731605262 |
|
05/08/2022 |
14:00:30 |
BST |
58 |
83.9400 |
XLON |
592568731605267 |
|
05/08/2022 |
14:01:27 |
BST |
37 |
83.9400 |
XLON |
592568731605554 |
|
05/08/2022 |
14:01:27 |
BST |
30 |
83.9400 |
XLON |
592568731605553 |
|
05/08/2022 |
14:01:27 |
BST |
11 |
83.9400 |
XLON |
592568731605552 |
|
05/08/2022 |
14:01:36 |
BST |
132 |
83.8400 |
XLON |
592568731605571 |
|
05/08/2022 |
14:03:05 |
BST |
50 |
83.6400 |
XLON |
592568731605780 |
|
05/08/2022 |
14:03:05 |
BST |
16 |
83.6400 |
XLON |
592568731605781 |
|
05/08/2022 |
14:04:24 |
BST |
44 |
83.5600 |
XLON |
592568731605851 |
|
05/08/2022 |
14:08:33 |
BST |
10 |
83.6000 |
XLON |
592568731606315 |
|
05/08/2022 |
14:08:33 |
BST |
117 |
83.6000 |
XLON |
592568731606316 |
|
05/08/2022 |
14:08:33 |
BST |
79 |
83.6000 |
XLON |
592568731606317 |
|
05/08/2022 |
14:08:33 |
BST |
21 |
83.6000 |
XLON |
592568731606318 |
|
05/08/2022 |
14:10:30 |
BST |
66 |
83.5800 |
XLON |
592568731606551 |
|
05/08/2022 |
14:11:11 |
BST |
46 |
83.6400 |
XLON |
592568731606716 |
|
05/08/2022 |
14:12:15 |
BST |
45 |
83.6400 |
XLON |
592568731606849 |
|
05/08/2022 |
14:14:08 |
BST |
51 |
83.6400 |
XLON |
592568731607063 |
|
05/08/2022 |
14:17:57 |
BST |
144 |
83.5800 |
XLON |
592568731607457 |
|
05/08/2022 |
14:19:20 |
BST |
43 |
83.4800 |
XLON |
592568731607725 |
|
05/08/2022 |
14:23:50 |
BST |
140 |
83.4600 |
XLON |
592568731608386 |
|
05/08/2022 |
14:23:29 |
BST |
31 |
83.4800 |
XLON |
592568731608325 |
|
05/08/2022 |
14:23:29 |
BST |
10 |
83.4800 |
XLON |
592568731608324 |
|
05/08/2022 |
14:23:50 |
BST |
5 |
83.4600 |
XLON |
592568731608388 |
|
05/08/2022 |
14:23:50 |
BST |
41 |
83.4600 |
XLON |
592568731608387 |
|
05/08/2022 |
14:25:50 |
BST |
70 |
83.5800 |
XLON |
592568731608579 |
|
05/08/2022 |
14:26:44 |
BST |
67 |
83.5600 |
XLON |
592568731608678 |
|
05/08/2022 |
14:28:15 |
BST |
103 |
83.4400 |
XLON |
592568731608918 |
|
05/08/2022 |
14:28:15 |
BST |
12 |
83.4400 |
XLON |
592568731608919 |
|
05/08/2022 |
14:30:42 |
BST |
59 |
83.6200 |
XLON |
592568731609598 |
|
05/08/2022 |
14:31:46 |
BST |
31 |
83.7600 |
XLON |
592568731610037 |
|
05/08/2022 |
14:32:02 |
BST |
74 |
83.7400 |
XLON |
592568731610122 |
|
05/08/2022 |
14:32:08 |
BST |
56 |
83.7400 |
XLON |
592568731610134 |
|
05/08/2022 |
14:32:13 |
BST |
94 |
83.7400 |
XLON |
592568731610188 |
|
05/08/2022 |
14:32:33 |
BST |
48 |
83.8000 |
XLON |
592568731610313 |
|
05/08/2022 |
14:33:35 |
BST |
71 |
83.8400 |
XLON |
592568731610675 |
|
05/08/2022 |
14:34:13 |
BST |
73 |
83.8400 |
XLON |
592568731610838 |
|
05/08/2022 |
14:34:26 |
BST |
53 |
83.8200 |
XLON |
592568731610870 |
|
05/08/2022 |
14:35:38 |
BST |
72 |
83.8000 |
XLON |
592568731611363 |
|
05/08/2022 |
14:38:46 |
BST |
27 |
83.9400 |
XLON |
592568731612262 |
|
05/08/2022 |
14:38:46 |
BST |
32 |
83.9400 |
XLON |
592568731612263 |
|
05/08/2022 |
14:38:46 |
BST |
21 |
83.8400 |
XLON |
592568731612276 |
|
05/08/2022 |
14:38:46 |
BST |
27 |
83.8400 |
XLON |
592568731612275 |
|
05/08/2022 |
14:38:46 |
BST |
8 |
83.8400 |
XLON |
592568731612277 |
|
05/08/2022 |
14:38:56 |
BST |
11 |
83.8600 |
XLON |
592568731612351 |
|
05/08/2022 |
14:38:56 |
BST |
30 |
83.8600 |
XLON |
592568731612352 |
|
05/08/2022 |
14:39:47 |
BST |
49 |
83.8800 |
XLON |
592568731612551 |
|
05/08/2022 |
14:39:47 |
BST |
146 |
83.8800 |
XLON |
592568731612550 |
|
05/08/2022 |
14:40:17 |
BST |
42 |
83.8600 |
XLON |
592568731612660 |
|
05/08/2022 |
14:41:41 |
BST |
25 |
83.7400 |
XLON |
592568731613239 |
|
05/08/2022 |
14:41:41 |
BST |
33 |
83.7400 |
XLON |
592568731613238 |
|
05/08/2022 |
14:41:41 |
BST |
12 |
83.7600 |
XLON |
592568731613240 |
|
05/08/2022 |
14:41:41 |
BST |
25 |
83.7400 |
XLON |
592568731613243 |
|
05/08/2022 |
14:41:41 |
BST |
33 |
83.7600 |
XLON |
592568731613245 |
|
05/08/2022 |
14:41:41 |
BST |
36 |
83.7600 |
XLON |
592568731613248 |
|
05/08/2022 |
14:41:41 |
BST |
13 |
83.7600 |
XLON |
592568731613244 |
|
05/08/2022 |
14:41:41 |
BST |
30 |
83.7600 |
XLON |
592568731613247 |
|
05/08/2022 |
14:41:41 |
BST |
31 |
83.7400 |
XLON |
592568731613242 |
|
05/08/2022 |
14:41:41 |
BST |
12 |
83.7600 |
XLON |
592568731613246 |
|
05/08/2022 |
14:41:41 |
BST |
13 |
83.7600 |
XLON |
592568731613249 |
|
05/08/2022 |
14:42:22 |
BST |
61 |
83.8000 |
XLON |
592568731613361 |
|
05/08/2022 |
14:42:22 |
BST |
36 |
83.8000 |
XLON |
592568731613362 |
|
05/08/2022 |
14:44:23 |
BST |
83 |
83.7400 |
XLON |
592568731613746 |
|
05/08/2022 |
14:44:14 |
BST |
28 |
83.7600 |
XLON |
592568731613702 |
|
05/08/2022 |
14:44:24 |
BST |
165 |
83.7400 |
XLON |
592568731613749 |
|
05/08/2022 |
14:45:11 |
BST |
53 |
83.7200 |
XLON |
592568731613927 |
|
05/08/2022 |
14:47:54 |
BST |
5 |
83.7400 |
XLON |
592568731614660 |
|
05/08/2022 |
14:47:54 |
BST |
185 |
83.7400 |
XLON |
592568731614659 |
|
05/08/2022 |
14:50:21 |
BST |
22 |
83.7800 |
XLON |
592568731615158 |
|
05/08/2022 |
14:50:48 |
BST |
2 |
83.8200 |
XLON |
592568731615233 |
|
05/08/2022 |
14:50:59 |
BST |
16 |
83.8200 |
XLON |
592568731615281 |
|
05/08/2022 |
14:51:04 |
BST |
14 |
83.8200 |
XLON |
592568731615352 |
|
05/08/2022 |
14:51:24 |
BST |
13 |
83.8000 |
XLON |
592568731615437 |
|
05/08/2022 |
14:51:24 |
BST |
136 |
83.8000 |
XLON |
592568731615438 |
|
05/08/2022 |
14:52:31 |
BST |
18 |
83.8000 |
XLON |
592568731615759 |
|
05/08/2022 |
14:52:31 |
BST |
36 |
83.8000 |
XLON |
592568731615758 |
|
05/08/2022 |
14:52:31 |
BST |
43 |
83.8000 |
XLON |
592568731615767 |
|
05/08/2022 |
14:52:31 |
BST |
24 |
83.8000 |
XLON |
592568731615765 |
|
05/08/2022 |
14:52:31 |
BST |
26 |
83.8000 |
XLON |
592568731615766 |
|
05/08/2022 |
14:53:42 |
BST |
26 |
83.8000 |
XLON |
592568731616000 |
|
05/08/2022 |
14:55:14 |
BST |
30 |
83.8400 |
XLON |
592568731616289 |
|
05/08/2022 |
14:55:14 |
BST |
30 |
83.8400 |
XLON |
592568731616288 |
|
05/08/2022 |
14:55:14 |
BST |
99 |
83.8400 |
XLON |
592568731616290 |
|
05/08/2022 |
14:58:28 |
BST |
50 |
83.7600 |
XLON |
592568731616893 |
|
05/08/2022 |
14:58:28 |
BST |
45 |
83.7600 |
XLON |
592568731616892 |
|
05/08/2022 |
14:59:00 |
BST |
173 |
83.7400 |
XLON |
592568731616981 |
|
05/08/2022 |
15:00:06 |
BST |
80 |
83.8000 |
XLON |
592568731617229 |
|
05/08/2022 |
15:02:23 |
BST |
55 |
83.7800 |
XLON |
592568731617790 |
|
05/08/2022 |
15:02:20 |
BST |
1 |
83.7800 |
XLON |
592568731617785 |
|
05/08/2022 |
15:02:23 |
BST |
77 |
83.7800 |
XLON |
592568731617789 |
|
05/08/2022 |
15:02:21 |
BST |
66 |
83.7800 |
XLON |
592568731617787 |
|
05/08/2022 |
15:02:27 |
BST |
46 |
83.7800 |
XLON |
592568731617794 |
|
05/08/2022 |
15:02:34 |
BST |
21 |
83.7800 |
XLON |
592568731617833 |
|
05/08/2022 |
15:02:52 |
BST |
41 |
83.7600 |
XLON |
592568731617911 |
|
05/08/2022 |
15:03:18 |
BST |
7 |
83.7200 |
XLON |
592568731618045 |
|
05/08/2022 |
15:03:18 |
BST |
38 |
83.7200 |
XLON |
592568731618046 |
|
05/08/2022 |
15:04:18 |
BST |
41 |
83.7200 |
XLON |
592568731618244 |
|
05/08/2022 |
15:04:18 |
BST |
8 |
83.7200 |
XLON |
592568731618247 |
|
05/08/2022 |
15:05:03 |
BST |
41 |
83.7400 |
XLON |
592568731618414 |
|
05/08/2022 |
15:05:03 |
BST |
98 |
83.7400 |
XLON |
592568731618415 |
|
05/08/2022 |
15:05:41 |
BST |
11 |
83.8200 |
XLON |
592568731618618 |
|
05/08/2022 |
15:05:41 |
BST |
64 |
83.8200 |
XLON |
592568731618619 |
|
05/08/2022 |
15:06:17 |
BST |
85 |
83.8200 |
XLON |
592568731618772 |
|
05/08/2022 |
15:07:23 |
BST |
42 |
83.8000 |
XLON |
592568731618999 |
|
05/08/2022 |
15:07:32 |
BST |
69 |
83.7800 |
XLON |
592568731619096 |
|
05/08/2022 |
15:08:10 |
BST |
58 |
83.6800 |
XLON |
592568731619227 |
|
05/08/2022 |
15:08:45 |
BST |
47 |
83.6000 |
XLON |
592568731619331 |
|
05/08/2022 |
15:09:17 |
BST |
6 |
83.5400 |
XLON |
592568731619482 |
|
05/08/2022 |
15:09:17 |
BST |
54 |
83.5400 |
XLON |
592568731619481 |
|
05/08/2022 |
15:09:49 |
BST |
48 |
83.4200 |
XLON |
592568731619639 |
|
05/08/2022 |
15:10:46 |
BST |
115 |
83.4800 |
XLON |
592568731619982 |
|
05/08/2022 |
15:12:41 |
BST |
49 |
83.5600 |
XLON |
592568731620522 |
|
05/08/2022 |
15:13:06 |
BST |
98 |
83.5800 |
XLON |
592568731620639 |
|
05/08/2022 |
15:13:43 |
BST |
92 |
83.6000 |
XLON |
592568731620923 |
|
05/08/2022 |
15:14:02 |
BST |
165 |
83.6000 |
XLON |
592568731620981 |
|
05/08/2022 |
15:14:39 |
BST |
46 |
83.5800 |
XLON |
592568731621103 |
|
05/08/2022 |
15:14:39 |
BST |
83 |
83.5800 |
XLON |
592568731621104 |
|
05/08/2022 |
15:16:48 |
BST |
167 |
83.6600 |
XLON |
592568731622002 |
|
05/08/2022 |
15:17:35 |
BST |
73 |
83.7000 |
XLON |
592568731622245 |
|
05/08/2022 |
15:17:41 |
BST |
12 |
83.6800 |
XLON |
592568731622300 |
|
05/08/2022 |
15:17:41 |
BST |
75 |
83.6800 |
XLON |
592568731622299 |
|
05/08/2022 |
15:17:35 |
BST |
24 |
83.6800 |
XLON |
592568731622250 |
|
05/08/2022 |
15:20:03 |
BST |
89 |
83.7200 |
XLON |
592568731622769 |
|
05/08/2022 |
15:19:21 |
BST |
1 |
83.7400 |
XLON |
592568731622624 |
|
05/08/2022 |
15:19:25 |
BST |
32 |
83.7400 |
XLON |
592568731622634 |
|
05/08/2022 |
15:19:34 |
BST |
2 |
83.7400 |
XLON |
592568731622678 |
|
05/08/2022 |
15:19:34 |
BST |
3 |
83.7400 |
XLON |
592568731622679 |
|
05/08/2022 |
15:19:39 |
BST |
3 |
83.7400 |
XLON |
592568731622697 |
|
05/08/2022 |
15:19:39 |
BST |
14 |
83.7400 |
XLON |
592568731622696 |
|
05/08/2022 |
15:20:18 |
BST |
139 |
83.7200 |
XLON |
592568731622858 |
|
05/08/2022 |
15:20:18 |
BST |
41 |
83.6800 |
XLON |
592568731622865 |
|
05/08/2022 |
15:20:18 |
BST |
11 |
83.6800 |
XLON |
592568731622866 |
|
05/08/2022 |
15:23:44 |
BST |
9 |
83.6800 |
XLON |
592568731623756 |
|
05/08/2022 |
15:23:44 |
BST |
1 |
83.6800 |
XLON |
592568731623757 |
|
05/08/2022 |
15:23:46 |
BST |
7 |
83.6800 |
XLON |
592568731623760 |
|
05/08/2022 |
15:23:47 |
BST |
6 |
83.6800 |
XLON |
592568731623761 |
|
05/08/2022 |
15:23:48 |
BST |
4 |
83.6800 |
XLON |
592568731623762 |
|
05/08/2022 |
15:23:49 |
BST |
16 |
83.6800 |
XLON |
592568731623763 |
|
05/08/2022 |
15:23:53 |
BST |
7 |
83.6800 |
XLON |
592568731623772 |
|
05/08/2022 |
15:24:06 |
BST |
3 |
83.6800 |
XLON |
592568731623805 |
|
05/08/2022 |
15:24:11 |
BST |
13 |
83.6800 |
XLON |
592568731623821 |
|
05/08/2022 |
15:24:16 |
BST |
14 |
83.6800 |
XLON |
592568731623843 |
|
05/08/2022 |
15:25:30 |
BST |
33 |
83.7000 |
XLON |
592568731624127 |
|
05/08/2022 |
15:25:35 |
BST |
10 |
83.7000 |
XLON |
592568731624139 |
|
05/08/2022 |
15:25:40 |
BST |
34 |
83.7000 |
XLON |
592568731624182 |
|
05/08/2022 |
15:25:53 |
BST |
35 |
83.7000 |
XLON |
592568731624292 |
|
05/08/2022 |
15:26:18 |
BST |
10 |
83.7000 |
XLON |
592568731624393 |
|
05/08/2022 |
15:26:18 |
BST |
2 |
83.7000 |
XLON |
592568731624392 |
|
05/08/2022 |
15:26:23 |
BST |
21 |
83.7000 |
XLON |
592568731624410 |
|
05/08/2022 |
15:28:09 |
BST |
36 |
83.6400 |
XLON |
592568731624778 |
|
05/08/2022 |
15:28:09 |
BST |
54 |
83.6400 |
XLON |
592568731624779 |
|
05/08/2022 |
15:28:09 |
BST |
30 |
83.6400 |
XLON |
592568731624776 |
|
05/08/2022 |
15:28:09 |
BST |
51 |
83.6200 |
XLON |
592568731624774 |
|
05/08/2022 |
15:28:09 |
BST |
16 |
83.6400 |
XLON |
592568731624780 |
|
05/08/2022 |
15:28:09 |
BST |
18 |
83.6400 |
XLON |
592568731624777 |
|
05/08/2022 |
15:28:09 |
BST |
33 |
83.6400 |
XLON |
592568731624775 |
|
05/08/2022 |
15:28:11 |
BST |
33 |
83.6200 |
XLON |
592568731624786 |
|
05/08/2022 |
15:28:11 |
BST |
2 |
83.6200 |
XLON |
592568731624785 |
|
05/08/2022 |
15:28:32 |
BST |
10 |
83.6200 |
XLON |
592568731624853 |
|
05/08/2022 |
15:28:32 |
BST |
5 |
83.6200 |
XLON |
592568731624851 |
|
05/08/2022 |
15:28:32 |
BST |
10 |
83.6200 |
XLON |
592568731624852 |
|
05/08/2022 |
15:28:40 |
BST |
183 |
83.6000 |
XLON |
592568731624875 |
|
05/08/2022 |
15:28:40 |
BST |
29 |
83.6000 |
XLON |
592568731624883 |
|
05/08/2022 |
15:28:40 |
BST |
23 |
83.6000 |
XLON |
592568731624882 |
|
05/08/2022 |
15:30:22 |
BST |
78 |
83.5800 |
XLON |
592568731625343 |
|
05/08/2022 |
15:30:22 |
BST |
76 |
83.5800 |
XLON |
592568731625344 |
|
05/08/2022 |
15:32:33 |
BST |
79 |
83.6000 |
XLON |
592568731625960 |
|
05/08/2022 |
15:32:33 |
BST |
102 |
83.6000 |
XLON |
592568731625959 |
|
05/08/2022 |
15:32:54 |
BST |
36 |
83.5200 |
XLON |
592568731626112 |
|
05/08/2022 |
15:32:54 |
BST |
17 |
83.5200 |
XLON |
592568731626114 |
|
05/08/2022 |
15:32:54 |
BST |
30 |
83.5200 |
XLON |
592568731626113 |
|
05/08/2022 |
15:34:21 |
BST |
46 |
83.5200 |
XLON |
592568731626687 |
|
05/08/2022 |
15:34:21 |
BST |
48 |
83.5200 |
XLON |
592568731626688 |
|
05/08/2022 |
15:34:30 |
BST |
24 |
83.5000 |
XLON |
592568731626731 |
|
05/08/2022 |
15:34:30 |
BST |
44 |
83.5000 |
XLON |
592568731626730 |
|
05/08/2022 |
15:35:06 |
BST |
43 |
83.4400 |
XLON |
592568731626877 |
|
05/08/2022 |
15:35:40 |
BST |
41 |
83.4200 |
XLON |
592568731626980 |
|
05/08/2022 |
15:35:45 |
BST |
48 |
83.3800 |
XLON |
592568731626988 |
|
05/08/2022 |
15:36:24 |
BST |
50 |
83.4200 |
XLON |
592568731627190 |
|
05/08/2022 |
15:38:40 |
BST |
53 |
83.4800 |
XLON |
592568731627663 |
|
05/08/2022 |
15:38:51 |
BST |
129 |
83.4200 |
XLON |
592568731627762 |
|
05/08/2022 |
15:39:20 |
BST |
59 |
83.3800 |
XLON |
592568731627983 |
|
05/08/2022 |
15:40:21 |
BST |
44 |
83.3600 |
XLON |
592568731628284 |
|
05/08/2022 |
15:40:22 |
BST |
39 |
83.3600 |
XLON |
592568731628289 |
|
05/08/2022 |
15:40:22 |
BST |
33 |
83.3400 |
XLON |
592568731628288 |
|
05/08/2022 |
15:40:22 |
BST |
12 |
83.3600 |
XLON |
592568731628290 |
|
05/08/2022 |
15:43:07 |
BST |
16 |
83.3600 |
XLON |
592568731628870 |
|
05/08/2022 |
15:43:07 |
BST |
10 |
83.3600 |
XLON |
592568731628869 |
|
05/08/2022 |
15:43:07 |
BST |
89 |
83.3600 |
XLON |
592568731628868 |
|
05/08/2022 |
15:44:22 |
BST |
99 |
83.3600 |
XLON |
592568731629138 |
|
05/08/2022 |
15:44:22 |
BST |
33 |
83.3600 |
XLON |
592568731629148 |
|
05/08/2022 |
15:44:22 |
BST |
12 |
83.3400 |
XLON |
592568731629147 |
|
05/08/2022 |
15:44:22 |
BST |
3 |
83.3600 |
XLON |
592568731629149 |
|
05/08/2022 |
15:44:22 |
BST |
33 |
83.3400 |
XLON |
592568731629146 |
|
05/08/2022 |
15:44:49 |
BST |
47 |
83.2800 |
XLON |
592568731629289 |
|
05/08/2022 |
15:46:33 |
BST |
19 |
83.2800 |
XLON |
592568731629798 |
|
05/08/2022 |
15:46:33 |
BST |
7 |
83.2800 |
XLON |
592568731629797 |
|
05/08/2022 |
15:46:33 |
BST |
35 |
83.2800 |
XLON |
592568731629801 |
|
05/08/2022 |
15:46:33 |
BST |
2 |
83.2800 |
XLON |
592568731629799 |
|
05/08/2022 |
15:46:33 |
BST |
2 |
83.2800 |
XLON |
592568731629800 |
|
05/08/2022 |
15:47:38 |
BST |
1 |
83.2400 |
XLON |
592568731630065 |
|
05/08/2022 |
15:47:38 |
BST |
13 |
83.2400 |
XLON |
592568731630064 |
|
05/08/2022 |
15:47:38 |
BST |
33 |
83.2400 |
XLON |
592568731630066 |
|
05/08/2022 |
15:47:38 |
BST |
4 |
83.2400 |
XLON |
592568731630063 |
|
05/08/2022 |
15:49:30 |
BST |
95 |
83.2200 |
XLON |
592568731630498 |
|
05/08/2022 |
15:49:13 |
BST |
70 |
83.2400 |
XLON |
592568731630455 |
|
05/08/2022 |
15:49:16 |
BST |
43 |
83.2400 |
XLON |
592568731630458 |
|
05/08/2022 |
15:49:26 |
BST |
29 |
83.2400 |
XLON |
592568731630467 |
|
05/08/2022 |
15:49:30 |
BST |
30 |
83.2200 |
XLON |
592568731630503 |
|
05/08/2022 |
15:49:30 |
BST |
18 |
83.2200 |
XLON |
592568731630504 |
|
05/08/2022 |
15:49:30 |
BST |
56 |
83.2200 |
XLON |
592568731630505 |
|
05/08/2022 |
15:50:37 |
BST |
43 |
83.1800 |
XLON |
592568731630729 |
|
05/08/2022 |
15:51:38 |
BST |
13 |
83.1800 |
XLON |
592568731631008 |
|
05/08/2022 |
15:51:59 |
BST |
101 |
83.2200 |
XLON |
592568731631075 |
|
05/08/2022 |
15:53:14 |
BST |
48 |
83.2600 |
XLON |
592568731631409 |
|
05/08/2022 |
15:53:59 |
BST |
28 |
83.2200 |
XLON |
592568731631625 |
|
05/08/2022 |
15:53:59 |
BST |
27 |
83.2200 |
XLON |
592568731631624 |
|
05/08/2022 |
15:54:48 |
BST |
47 |
83.2200 |
XLON |
592568731631868 |
|
05/08/2022 |
15:56:16 |
BST |
114 |
83.2600 |
XLON |
592568731632220 |
|
05/08/2022 |
15:58:10 |
BST |
72 |
83.2600 |
XLON |
592568731632615 |
|
05/08/2022 |
15:58:10 |
BST |
41 |
83.2600 |
XLON |
592568731632619 |
|
05/08/2022 |
15:59:09 |
BST |
77 |
83.0400 |
XLON |
592568731632840 |
|
05/08/2022 |
16:00:45 |
BST |
31 |
83.0400 |
XLON |
592568731633202 |
|
05/08/2022 |
16:01:09 |
BST |
61 |
83.0600 |
XLON |
592568731633393 |
|
05/08/2022 |
16:02:22 |
BST |
72 |
83.1000 |
XLON |
592568731633752 |
|
05/08/2022 |
16:02:22 |
BST |
29 |
83.1000 |
XLON |
592568731633755 |
|
05/08/2022 |
16:02:22 |
BST |
42 |
83.1000 |
XLON |
592568731633756 |
|
05/08/2022 |
16:03:03 |
BST |
59 |
83.1200 |
XLON |
592568731633934 |
|
05/08/2022 |
16:04:33 |
BST |
63 |
83.2400 |
XLON |
592568731634168 |
|
05/08/2022 |
16:04:33 |
BST |
36 |
83.2400 |
XLON |
592568731634173 |
|
05/08/2022 |
16:04:33 |
BST |
33 |
83.2200 |
XLON |
592568731634172 |
|
05/08/2022 |
16:04:33 |
BST |
1 |
83.2400 |
XLON |
592568731634174 |
|
05/08/2022 |
16:05:35 |
BST |
52 |
83.0600 |
XLON |
592568731634392 |
|
05/08/2022 |
16:05:35 |
BST |
14 |
83.0600 |
XLON |
592568731634393 |
|
05/08/2022 |
16:08:12 |
BST |
49 |
83.1000 |
XLON |
592568731634940 |
|
05/08/2022 |
16:08:12 |
BST |
171 |
83.1000 |
XLON |
592568731634951 |
|
05/08/2022 |
16:08:58 |
BST |
57 |
83.0200 |
XLON |
592568731635095 |
|
05/08/2022 |
16:09:09 |
BST |
13 |
83.0200 |
XLON |
592568731635139 |
|
05/08/2022 |
16:09:09 |
BST |
1 |
83.0000 |
XLON |
592568731635151 |
|
05/08/2022 |
16:09:09 |
BST |
37 |
83.0000 |
XLON |
592568731635149 |
|
05/08/2022 |
16:09:09 |
BST |
14 |
83.0000 |
XLON |
592568731635150 |
|
05/08/2022 |
16:09:59 |
BST |
45 |
82.9600 |
XLON |
592568731635308 |
|
05/08/2022 |
16:10:18 |
BST |
44 |
82.8800 |
XLON |
592568731635376 |
|
05/08/2022 |
16:11:23 |
BST |
79 |
82.7000 |
XLON |
592568731635602 |
|
05/08/2022 |
16:12:56 |
BST |
84 |
82.7800 |
XLON |
592568731635891 |
|
05/08/2022 |
16:14:12 |
BST |
80 |
82.9200 |
XLON |
592568731636131 |
|
05/08/2022 |
16:16:45 |
BST |
111 |
82.9400 |
XLON |
592568731636643 |
|
05/08/2022 |
16:17:14 |
BST |
86 |
82.9000 |
XLON |
592568731636775 |
|
05/08/2022 |
16:18:48 |
BST |
51 |
82.7200 |
XLON |
592568731637116 |
|
05/08/2022 |
16:18:48 |
BST |
5 |
82.7000 |
XLON |
592568731637126 |
|
05/08/2022 |
16:18:48 |
BST |
12 |
82.7000 |
XLON |
592568731637125 |
|
05/08/2022 |
16:18:48 |
BST |
34 |
82.7000 |
XLON |
592568731637124 |
|
05/08/2022 |
16:20:21 |
BST |
44 |
82.6800 |
XLON |
592568731637392 |
|
05/08/2022 |
16:20:21 |
BST |
51 |
82.6800 |
XLON |
592568731637393 |
|
05/08/2022 |
16:21:26 |
BST |
83 |
82.7200 |
XLON |
592568731637675 |
|
05/08/2022 |
16:21:26 |
BST |
17 |
82.7200 |
XLON |
592568731637674 |
|
05/08/2022 |
16:21:38 |
BST |
68 |
82.7200 |
XLON |
592568731637807 |
|
05/08/2022 |
16:21:33 |
BST |
8 |
82.7200 |
XLON |
592568731637782 |
|
05/08/2022 |
16:23:07 |
BST |
53 |
82.7400 |
XLON |
592568731638445 |
|
05/08/2022 |
16:24:14 |
BST |
86 |
82.7800 |
XLON |
592568731638772 |
|
05/08/2022 |
16:25:01 |
BST |
30 |
82.8000 |
XLON |
592568731639051 |
|
05/08/2022 |
16:25:01 |
BST |
1 |
82.8000 |
XLON |
592568731639050 |
|
05/08/2022 |
16:25:02 |
BST |
87 |
82.7800 |
XLON |
592568731639066 |
|
05/08/2022 |
16:25:02 |
BST |
56 |
82.7800 |
XLON |
592568731639067 |
|
05/08/2022 |
16:26:22 |
BST |
58 |
82.7800 |
XLON |
592568731639757 |
|
05/08/2022 |
16:26:22 |
BST |
3 |
82.7800 |
XLON |
592568731639758 |
|
05/08/2022 |
16:26:09 |
BST |
30 |
82.8000 |
XLON |
592568731639721 |
|
05/08/2022 |
16:26:09 |
BST |
10 |
82.8000 |
XLON |
592568731639720 |
|
05/08/2022 |
16:26:29 |
BST |
16 |
82.7800 |
XLON |
592568731639787 |
|
05/08/2022 |
16:26:29 |
BST |
30 |
82.7800 |
XLON |
592568731639786 |
|
05/08/2022 |
16:27:14 |
BST |
59 |
82.6200 |
XLON |
592568731640059 |
|
05/08/2022 |
16:26:55 |
BST |
77 |
82.6200 |
XLON |
592568731639925 |
|
05/08/2022 |
16:27:33 |
BST |
78 |
82.6200 |
XLON |
592568731640120 |
|
05/08/2022 |
16:27:56 |
BST |
44 |
82.6000 |
XLON |
592568731640191 |
|
05/08/2022 |
16:28:36 |
BST |
50 |
82.6000 |
XLON |
592568731640397 |
|
05/08/2022 |
16:29:15 |
BST |
37 |
82.5800 |
XLON |
592568731640599 |
|
05/08/2022 |
16:29:57 |
BST |
16 |
82.7400 |
XLON |
592568731641039 |
|
05/08/2022 |
16:32:34 |
BST |
12,137 |
83.5968 |
XLON |
CONCD4138520220805E |
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
- 33 minutes ago Rome Resources
- 2 hours ago Bezant Resources
- 2 hours ago Cranswick
- 2 days ago IntegraFin Holding
- 2 days ago Spirent Communications