Transaction in Own Shares

RNS Number : 3536G
Quilter PLC
16 March 2020
 

Transactions in own shares

 

Quilter plc (the Company) announces today it has purchased the following number of its ordinary shares of 7 pence each through J.P. Morgan Securities plc.

 

Date of purchase:

16 March 2020

Aggregate number of ordinary shares purchased:

1,325,419

Lowest price paid per share:

104.8000 pence

Highest price paid per share:

117.5500 pence

Average price paid per share:

 

108.0903 pence

The Company intends to cancel the purchased shares.

 

Since 11 March 2020, the Company has purchased 3,766,060 shares at a cost (including dealing and associated costs) of £4,585,795.94.

 

Following settlement of the above transaction, the Company will hold none of its ordinary shares in treasury and will have 1,896,392,440 ordinary shares in issue.

 

The table below contains detailed information about the purchases made as part of the buyback programme.

 

Schedule of Purchases

 

Shares purchased:

1,325,419 (ISIN: GB00BDCXV269)

Date of purchases:

16 March 2020

Investment firm:

J.P. Morgan Securities plc

Aggregate information:

 

Venue

Aggregated volume

Volume-weighted average price

Lowest price per share

Highest price per share

London Stock Exchange

1,325,419

108.0903

104.8000

117.5500

 

Individual Transactions

 

Transaction Date and Time

Volume

Price (GBp)

Platform

Transaction Reference Number

16-Mar-2020 08:00:29

534

117.4500

XLON

01003010000000992-E010SRuS1KJk20200316

16-Mar-2020 08:00:29

2661

117.5500

XLON

01003010000000991-E010SRuS1KJX20200316

16-Mar-2020 08:00:29

1752

117.5500

XLON

11003110000000988-E010SRuS1KJb20200316

16-Mar-2020 08:00:29

555

117.4500

XLON

01003010000000992-E010SRuS1KJg20200316

16-Mar-2020 08:00:29

339

117.5500

XLON

11003110000000988-E010SRuS1KJZ20200316

16-Mar-2020 08:00:29

1382

117.4500

XLON

01003010000000992-E010SRuS1KJm20200316

16-Mar-2020 08:02:20

2196

114.7000

XLON

01003010000001818-E010SRuS1UJf20200316

16-Mar-2020 08:02:56

2635

114.1500

XLON

11003110000001778-E010SRuS1Vuc20200316

16-Mar-2020 08:02:56

2196

114.1000

XLON

01003010000001783-E010SRuS1Vug20200316

16-Mar-2020 08:07:08

820

113.8000

XLON

01003010000004245-E010SRuS1sKG20200316

16-Mar-2020 08:12:08

661

114.6500

XLON

11003110000006850-E010SRuS2R1W20200316

16-Mar-2020 08:12:38

1676

114.2000

XLON

01003010000007189-E010SRuS2VJW20200316

16-Mar-2020 08:13:14

1697

114.2000

XLON

01003010000007572-E010SRuS2ab420200316

16-Mar-2020 08:13:57

1691

113.4000

XLON

01003010000007914-E010SRuS2f6Z20200316

16-Mar-2020 08:14:40

1687

113.4000

XLON

11003110000008245-E010SRuS2iny20200316

16-Mar-2020 08:15:24

1652

113.2000

XLON

01003010000008692-E010SRuS2nnW20200316

16-Mar-2020 08:15:24

70

113.2000

XLON

01003010000008692-E010SRuS2nnU20200316

16-Mar-2020 08:15:35

1460

112.8000

XLON

01003010000008780-E010SRuS2ofl20200316

16-Mar-2020 08:15:35

1592

112.7000

XLON

11003110000008747-E010SRuS2oft20200316

16-Mar-2020 08:17:18

2300

113.5500

XLON

01003010000009800-E010SRuS2wha20200316

16-Mar-2020 08:17:32

1280

113.5500

XLON

11003110000009907-E010SRuS2xqf20200316

16-Mar-2020 08:18:22

835

113.1000

XLON

11003110000010005-E010SRuS31po20200316

16-Mar-2020 08:18:50

1516

113.1000

XLON

11003110000010477-E010SRuS34Ik20200316

16-Mar-2020 08:19:02

1465

113.0000

XLON

01003010000009902-E010SRuS35kt20200316

16-Mar-2020 08:19:02

855

113.0000

XLON

11003110000010395-E010SRuS35kv20200316

16-Mar-2020 08:21:10

771

111.7500

XLON

11003110000011711-E010SRuS3Iqh20200316

16-Mar-2020 08:21:12

1628

111.8000

XLON

01003010000011719-E010SRuS3J0W20200316

16-Mar-2020 08:21:12

1523

111.8000

XLON

01003010000011719-E010SRuS3J0Y20200316

16-Mar-2020 08:21:13

1534

111.6000

XLON

11003110000011751-E010SRuS3J8C20200316

16-Mar-2020 08:21:13

2701

111.7000

XLON

11003110000011692-E010SRuS3J7M20200316

16-Mar-2020 08:21:13

1480

111.7500

XLON

11003110000011711-E010SRuS3J7F20200316

16-Mar-2020 08:25:50

2516

111.3000

XLON

01003010000014663-E010SRuS3lqy20200316

16-Mar-2020 08:26:13

2567

111.1500

XLON

11003110000014695-E010SRuS3oLr20200316

16-Mar-2020 08:27:40

246

110.9500

XLON

11003110000015690-E010SRuS3vQk20200316

16-Mar-2020 08:27:45

1867

110.9500

XLON

11003110000015690-E010SRuS3w3Y20200316

16-Mar-2020 08:27:45

288

110.8500

XLON

11003110000015669-E010SRuS3w7e20200316

16-Mar-2020 08:27:45

2400

110.8500

XLON

11003110000015669-E010SRuS3w7c20200316

16-Mar-2020 08:28:46

1152

110.5000

XLON

01003010000015670-E010SRuS42aY20200316

16-Mar-2020 08:29:35

2493

110.2500

XLON

11003110000016905-E010SRuS47yw20200316

16-Mar-2020 08:29:37

2414

110.2000

XLON

01003010000016866-E010SRuS488C20200316

16-Mar-2020 08:29:37

4033

110.1500

XLON

11003110000016775-E010SRuS488Q20200316

16-Mar-2020 08:29:37

875

110.2500

XLON

11003110000016905-E010SRuS488120200316

16-Mar-2020 08:30:02

2318

109.3500

XLON

11003110000017014-E010SRuS4CCh20200316

16-Mar-2020 08:30:45

464

109.3000

XLON

11003110000017927-E010SRuS4HvQ20200316

16-Mar-2020 08:31:04

2213

109.3500

XLON

01003010000017945-E010SRuS4Jhi20200316

16-Mar-2020 08:31:04

395

109.4500

XLON

01003010000018067-E010SRuS4Jk620200316

16-Mar-2020 08:31:39

628

109.4500

XLON

01003010000018067-E010SRuS4MHU20200316

16-Mar-2020 08:31:41

192

109.3000

XLON

11003110000018329-E010SRuS4MSI20200316

16-Mar-2020 08:32:38

869

109.0000

XLON

11003110000018968-E010SRuS4Sqr20200316

16-Mar-2020 08:32:38

1817

109.0500

XLON

11003110000018924-E010SRuS4Sqd20200316

16-Mar-2020 08:34:13

1701

108.8000

XLON

11003110000019939-E010SRuS4coP20200316

16-Mar-2020 08:34:46

2362

108.8000

XLON

11003110000020243-E010SRuS4fTV20200316

16-Mar-2020 08:34:51

2148

108.7000

XLON

11003110000019865-E010SRuS4fx820200316

16-Mar-2020 08:36:00

820

108.7000

XLON

11003110000021069-E010SRuS4nzb20200316

16-Mar-2020 08:36:00

2351

108.7500

XLON

11003110000021060-E010SRuS4nzR20200316

16-Mar-2020 08:36:48

103

108.3500

XLON

01003010000021610-E010SRuS4v4e20200316

16-Mar-2020 08:36:48

2053

108.3500

XLON

01003010000021610-E010SRuS4v6L20200316

16-Mar-2020 08:37:23

865

108.2000

XLON

01003010000022030-E010SRuS4zps20200316

16-Mar-2020 08:38:29

542

108.4500

XLON

01003010000022773-E010SRuS56ud20200316

16-Mar-2020 08:38:31

766

108.4000

XLON

11003110000022786-E010SRuS575120200316

16-Mar-2020 08:38:31

363

108.4000

XLON

11003110000022786-E010SRuS575320200316

16-Mar-2020 08:39:04

490

108.2500

XLON

11003110000023061-E010SRuS59gu20200316

16-Mar-2020 08:39:04

1510

108.2500

XLON

11003110000023061-E010SRuS59gs20200316

16-Mar-2020 08:39:40

1335

108.6500

XLON

01003010000023305-E010SRuS5E7620200316

16-Mar-2020 08:40:14

2484

108.6500

XLON

01003010000023812-E010SRuS5HJN20200316

16-Mar-2020 08:40:46

1577

108.5500

XLON

11003110000024001-E010SRuS5Jzc20200316

16-Mar-2020 08:40:46

4023

108.5000

XLON

01003010000023942-E010SRuS5K1K20200316

16-Mar-2020 08:40:46

309

108.5000

XLON

01003010000023942-E010SRuS5K1M20200316

16-Mar-2020 08:40:46

1136

108.5500

XLON

11003110000024001-E010SRuS5Jzg20200316

16-Mar-2020 08:41:17

1268

108.3500

XLON

01003010000023960-E010SRuS5MSf20200316

16-Mar-2020 08:42:37

2085

108.5000

XLON

11003110000025339-E010SRuS5U6H20200316

16-Mar-2020 08:42:42

2501

108.4000

XLON

01003010000025254-E010SRuS5UpY20200316

16-Mar-2020 08:42:45

2085

108.3000

XLON

01003010000025289-E010SRuS5V9z20200316

16-Mar-2020 08:43:52

349

108.0000

XLON

11003110000026093-E010SRuS5dJa20200316

16-Mar-2020 08:43:52

370

108.0000

XLON

11003110000026093-E010SRuS5dJT20200316

16-Mar-2020 08:43:52

1575

108.0000

XLON

11003110000026093-E010SRuS5dJF20200316

16-Mar-2020 08:44:42

870

108.5000

XLON

01003010000026546-E010SRuS5igU20200316

16-Mar-2020 08:44:48

56

108.5000

XLON

01003010000026546-E010SRuS5jO120200316

16-Mar-2020 08:45:40

1561

108.8000

XLON

01003010000027098-E010SRuS5p9w20200316

16-Mar-2020 08:45:41

855

108.4500

XLON

11003110000026795-E010SRuS5pSk20200316

16-Mar-2020 08:45:41

802

108.4500

XLON

11003110000026490-E010SRuS5pSg20200316

16-Mar-2020 08:45:41

1561

108.7500

XLON

01003010000027075-E010SRuS5pFr20200316

16-Mar-2020 08:47:20

861

108.3000

XLON

11003110000028389-E010SRuS60bA20200316

16-Mar-2020 08:47:20

1833

108.3000

XLON

11003110000028389-E010SRuS60b820200316

16-Mar-2020 08:48:39

2072

108.0000

XLON

11003110000028390-E010SRuS6ALS20200316

16-Mar-2020 08:48:39

745

108.0000

XLON

01003010000028358-E010SRuS6ALO20200316

16-Mar-2020 08:48:39

1949

108.0000

XLON

01003010000028358-E010SRuS6ALQ20200316

16-Mar-2020 08:49:20

745

107.9000

XLON

11003110000029889-E010SRuS6ENv20200316

16-Mar-2020 08:49:24

2338

107.8500

XLON

01003010000029820-E010SRuS6EoO20200316

16-Mar-2020 08:49:24

571

107.9000

XLON

11003110000029889-E010SRuS6EoG20200316

16-Mar-2020 08:49:24

946

107.9000

XLON

11003110000029889-E010SRuS6EoE20200316

16-Mar-2020 08:50:01

745

107.8000

XLON

11003110000029585-E010SRuS6ITL20200316

16-Mar-2020 08:50:33

589

107.9500

XLON

01003010000030657-E010SRuS6MZA20200316

16-Mar-2020 08:50:40

1903

107.9500

XLON

01003010000030657-E010SRuS6NMb20200316

16-Mar-2020 08:50:40

2906

107.8500

XLON

01003010000030639-E010SRuS6NOD20200316

16-Mar-2020 08:53:52

1665

109.1500

XLON

01003010000032918-E010SRuS6fLb20200316

16-Mar-2020 08:54:30

874

108.9000

XLON

01003010000033336-E010SRuS6isk20200316

16-Mar-2020 08:54:30

812

108.9000

XLON

01003010000033336-E010SRuS6ism20200316

16-Mar-2020 08:55:04

745

108.8500

XLON

01003010000033801-E010SRuS6mB120200316

16-Mar-2020 08:55:06

940

108.8500

XLON

01003010000033832-E010SRuS6mMm20200316

16-Mar-2020 08:55:45

562

108.8000

XLON

11003110000034415-E010SRuS6pfO20200316

16-Mar-2020 08:55:45

1118

108.8000

XLON

11003110000034415-E010SRuS6pfQ20200316

16-Mar-2020 08:56:27

1476

108.8500

XLON

01003010000034827-E010SRuS6tdp20200316

16-Mar-2020 08:56:27

571

108.8500

XLON

01003010000034827-E010SRuS6tdr20200316

16-Mar-2020 08:56:29

1678

108.8000

XLON

11003110000034763-E010SRuS6tmF20200316

16-Mar-2020 08:57:40

308

109.5000

XLON

01003010000035622-E010SRuS70HJ20200316

16-Mar-2020 08:57:42

1862

109.5000

XLON

01003010000035654-E010SRuS70Wx20200316

16-Mar-2020 08:58:45

965

110.1500

XLON

11003110000036445-E010SRuS76Lj20200316

16-Mar-2020 08:58:46

1785

110.1500

XLON

01003010000036373-E010SRuS76QW20200316

16-Mar-2020 08:59:22

930

110.0500

XLON

01003010000036800-E010SRuS7ABG20200316

16-Mar-2020 08:59:22

153

110.0500

XLON

01003010000036800-E010SRuS7ABK20200316

16-Mar-2020 08:59:22

583

110.0500

XLON

01003010000036800-E010SRuS7ABI20200316

16-Mar-2020 08:59:58

2400

109.5500

XLON

01003010000037248-E010SRuS7DuE20200316

16-Mar-2020 08:59:58

96

109.5500

XLON

01003010000037248-E010SRuS7DuH20200316

16-Mar-2020 09:00:56

820

109.4000

XLON

11003110000038202-E010SRuS7OCb20200316

16-Mar-2020 09:01:01

820

109.1500

XLON

11003110000038403-E010SRuS7OgL20200316

16-Mar-2020 09:01:42

820

109.2500

XLON

11003110000038668-E010SRuS7RXp20200316

16-Mar-2020 09:03:00

2175

109.0000

XLON

01003010000039848-E010SRuS7YVk20200316

16-Mar-2020 09:03:10

2510

108.8500

XLON

11003110000039903-E010SRuS7ZH620200316

16-Mar-2020 09:04:47

765

108.3500

XLON

11003110000041442-E010SRuS7lhz20200316

16-Mar-2020 09:04:47

750

108.3500

XLON

11003110000041442-E010SRuS7lhv20200316

16-Mar-2020 09:04:47

644

108.3500

XLON

11003110000041442-E010SRuS7lhx20200316

16-Mar-2020 09:05:37

352

108.2000

XLON

01003010000042055-E010SRuS7rgD20200316

16-Mar-2020 09:05:37

933

108.2000

XLON

01003010000042055-E010SRuS7rgF20200316

16-Mar-2020 09:05:37

921

108.2000

XLON

01003010000042055-E010SRuS7rgB20200316

16-Mar-2020 09:06:06

1165

108.2500

XLON

11003110000042460-E010SRuS7wFa20200316

16-Mar-2020 09:06:40

1495

108.0000

XLON

01003010000042152-E010SRuS7zFE20200316

16-Mar-2020 09:07:31

780

107.9500

XLON

11003110000043307-E010SRuS83ui20200316

16-Mar-2020 09:07:32

463

107.7500

XLON

01003010000043091-E010SRuS84BO20200316

16-Mar-2020 09:07:37

745

107.7500

XLON

01003010000043091-E010SRuS84e420200316

16-Mar-2020 09:07:39

1008

107.7500

XLON

01003010000043091-E010SRuS84yL20200316

16-Mar-2020 09:07:48

1300

107.6500

XLON

01003010000043203-E010SRuS86Bg20200316

16-Mar-2020 09:07:51

1369

107.4500

XLON

11003110000043391-E010SRuS86gD20200316

16-Mar-2020 09:09:19

264

107.1000

XLON

01003010000044431-E010SRuS8Dt720200316

16-Mar-2020 09:09:33

1238

107.0500

XLON

11003110000044691-E010SRuS8Esm20200316

16-Mar-2020 09:09:37

733

106.9500

XLON

01003010000044409-E010SRuS8F9120200316

16-Mar-2020 09:09:44

2123

107.4000

XLON

11003110000044820-E010SRuS8GHK20200316

16-Mar-2020 09:09:55

1445

107.5000

XLON

11003110000044957-E010SRuS8IQu20200316

16-Mar-2020 09:10:16

1451

107.5500

XLON

11003110000045117-E010SRuS8Ko820200316

16-Mar-2020 09:10:16

478

107.5000

XLON

11003110000044957-E010SRuS8KoY20200316

16-Mar-2020 09:11:59

2571

107.4000

XLON

01003010000045387-E010SRuS8Rzy20200316

16-Mar-2020 09:12:20

2201

107.7000

XLON

01003010000046253-E010SRuS8Tuf20200316

16-Mar-2020 09:12:23

108

107.8000

XLON

11003110000046344-E010SRuS8UCO20200316

16-Mar-2020 09:12:38

1865

107.7000

XLON

01003010000046450-E010SRuS8Vtb20200316

16-Mar-2020 09:12:38

15

107.7000

XLON

01003010000046253-E010SRuS8VtZ20200316

16-Mar-2020 09:12:45

2400

107.6000

XLON

01003010000046228-E010SRuS8WUN20200316

16-Mar-2020 09:12:45

394

107.6000

XLON

01003010000046228-E010SRuS8WUP20200316

16-Mar-2020 09:13:05

820

107.9500

XLON

01003010000046668-E010SRuS8YzO20200316

16-Mar-2020 09:16:14

1100

107.6500

XLON

11003110000048698-E010SRuS8nle20200316

16-Mar-2020 09:16:14

2306

107.7000

XLON

01003010000048625-E010SRuS8nlY20200316

16-Mar-2020 09:16:14

2183

107.7500

XLON

11003110000048688-E010SRuS8njQ20200316

16-Mar-2020 09:17:54

2369

107.5500

XLON

01003010000049756-E010SRuS8vM620200316

16-Mar-2020 09:18:07

822

107.4500

XLON

11003110000048790-E010SRuS8wLw20200316

16-Mar-2020 09:18:11

2346

107.6500

XLON

11003110000049925-E010SRuS8weJ20200316

16-Mar-2020 09:18:16

1061

107.4000

XLON

01003010000049856-E010SRuS8x7q20200316

16-Mar-2020 09:18:16

1152

107.4000

XLON

11003110000049807-E010SRuS8x7o20200316

16-Mar-2020 09:18:16

2070

107.4500

XLON

11003110000049912-E010SRuS8x3J20200316

16-Mar-2020 09:20:00

2

107.5000

XLON

01003010000050606-E010SRuS94eE20200316

16-Mar-2020 09:20:01

1964

107.4500

XLON

11003110000050549-E010SRuS94jZ20200316

16-Mar-2020 09:20:01

2629

107.5000

XLON

01003010000050606-E010SRuS94jM20200316

16-Mar-2020 09:20:43

1939

107.5000

XLON

01003010000051090-E010SRuS97bM20200316

16-Mar-2020 09:22:01

1122

107.9000

XLON

11003110000052020-E010SRuS9D5S20200316

16-Mar-2020 09:22:01

771

108.0500

XLON

11003110000052052-E010SRuS9D3s20200316

16-Mar-2020 09:24:11

894

108.7000

XLON

11003110000053278-E010SRuS9MrM20200316

16-Mar-2020 09:24:11

399

108.7000

XLON

11003110000053278-E010SRuS9MrK20200316

16-Mar-2020 09:24:12

2215

108.7000

XLON

11003110000053291-E010SRuS9N0720200316

16-Mar-2020 09:24:50

1450

108.7500

XLON

11003110000053689-E010SRuS9QZb20200316

16-Mar-2020 09:24:50

219

108.7500

XLON

11003110000053689-E010SRuS9QZd20200316

16-Mar-2020 09:25:43

1667

108.9000

XLON

11003110000054272-E010SRuS9V8N20200316

16-Mar-2020 09:26:06

1666

108.8500

XLON

01003010000054449-E010SRuS9WrC20200316

16-Mar-2020 09:26:44

1664

109.0000

XLON

11003110000054921-E010SRuS9aec20200316

16-Mar-2020 09:27:22

421

109.1500

XLON

01003010000055196-E010SRuS9dan20200316

16-Mar-2020 09:27:24

1364

109.1500

XLON

01003010000055209-E010SRuS9dsH20200316

16-Mar-2020 09:28:03

1661

109.4500

XLON

01003010000055595-E010SRuS9ion20200316

16-Mar-2020 09:28:49

1627

109.2500

XLON

01003010000056096-E010SRuS9o0I20200316

16-Mar-2020 09:29:19

2204

109.2500

XLON

01003010000056303-E010SRuS9qNB20200316

16-Mar-2020 09:29:52

1542

109.3000

XLON

01003010000056474-E010SRuS9txv20200316

16-Mar-2020 09:30:12

1660

109.0500

XLON

11003110000056418-E010SRuS9vQt20200316

16-Mar-2020 09:30:39

308

108.7500

XLON

01003010000056920-E010SRuS9xkS20200316

16-Mar-2020 09:30:39

2223

108.9500

XLON

11003110000056956-E010SRuS9xYC20200316

16-Mar-2020 09:30:39

2400

108.7500

XLON

01003010000056920-E010SRuS9xkQ20200316

16-Mar-2020 09:30:39

485

108.9500

XLON

11003110000056956-E010SRuS9xY820200316

16-Mar-2020 09:30:57

393

108.6500

XLON

11003110000056957-E010SRuS9zoV20200316

16-Mar-2020 09:30:57

2315

108.6500

XLON

11003110000056957-E010SRuS9zoT20200316

16-Mar-2020 09:32:38

2510

108.1500

XLON

01003010000057954-E010SRuSA7d220200316

16-Mar-2020 09:34:40

940

108.2000

XLON

11003110000058706-E010SRuSAErh20200316

16-Mar-2020 09:34:56

2400

108.2000

XLON

11003110000058706-E010SRuSAFuP20200316

16-Mar-2020 09:34:56

860

108.2000

XLON

11003110000058706-E010SRuSAFuR20200316

16-Mar-2020 09:35:59

967

108.1500

XLON

11003110000059545-E010SRuSAJwg20200316

16-Mar-2020 09:36:08

4307

108.0000

XLON

11003110000059681-E010SRuSAL6d20200316

16-Mar-2020 09:40:04

1472

107.7000

XLON

11003110000061300-E010SRuSAYsW20200316

16-Mar-2020 09:40:04

373

107.7000

XLON

11003110000061300-E010SRuSAYsU20200316

16-Mar-2020 09:40:25

1677

107.6000

XLON

01003010000061279-E010SRuSAZti20200316

16-Mar-2020 09:41:17

1931

107.7000

XLON

11003110000062095-E010SRuSAeso20200316

16-Mar-2020 09:41:59

522

107.6500

XLON

11003110000062512-E010SRuSAhWi20200316

16-Mar-2020 09:43:04

370

108.0500

XLON

01003010000063134-E010SRuSAlaE20200316

16-Mar-2020 09:43:04

828

108.0500

XLON

11003110000063144-E010SRuSAlaC20200316

16-Mar-2020 09:43:31

1800

108.0500

XLON

01003010000063364-E010SRuSAn8t20200316

16-Mar-2020 09:44:14

71

108.0500

XLON

01003010000063700-E010SRuSApMB20200316

16-Mar-2020 09:44:14

2051

108.0500

XLON

01003010000063700-E010SRuSApM920200316

16-Mar-2020 09:45:06

1674

108.2000

XLON

11003110000064227-E010SRuSAtLk20200316

16-Mar-2020 09:46:41

767

109.0000

XLON

11003110000064938-E010SRuSB0Vg20200316

16-Mar-2020 09:46:41

769

109.0000

XLON

11003110000064937-E010SRuSB0VU20200316

16-Mar-2020 09:46:42

981

109.0000

XLON

01003010000064948-E010SRuSB0Z920200316

16-Mar-2020 09:46:42

1088

109.0000

XLON

11003110000064945-E010SRuSB0Z020200316

16-Mar-2020 09:47:07

1685

109.0000

XLON

11003110000065145-E010SRuSB2Bm20200316

16-Mar-2020 09:48:53

1166

109.0000

XLON

01003010000065888-E010SRuSB6mq20200316

16-Mar-2020 09:48:54

1166

109.0000

XLON

01003010000065894-E010SRuSB6oQ20200316

16-Mar-2020 09:48:55

2061

109.0000

XLON

11003110000065936-E010SRuSB6qT20200316

16-Mar-2020 09:49:30

1693

108.7500

XLON

01003010000066208-E010SRuSB8W620200316

16-Mar-2020 09:50:20

2154

108.6000

XLON

11003110000066534-E010SRuSBE3I20200316

16-Mar-2020 09:52:05

1898

108.6000

XLON

01003010000067038-E010SRuSBLR420200316

16-Mar-2020 09:52:08

2773

108.5500

XLON

01003010000066861-E010SRuSBLk720200316

16-Mar-2020 09:52:12

1155

108.5000

XLON

11003110000067523-E010SRuSBM2n20200316

16-Mar-2020 09:52:12

1645

108.5000

XLON

11003110000067069-E010SRuSBM2l20200316

16-Mar-2020 09:53:50

1097

108.4500

XLON

01003010000068232-E010SRuSBRRo20200316

16-Mar-2020 09:53:50

1183

108.4500

XLON

11003110000068281-E010SRuSBRRq20200316

16-Mar-2020 09:54:06

481

108.4500

XLON

11003110000068281-E010SRuSBSGa20200316

16-Mar-2020 09:54:06

2400

108.4500

XLON

11003110000068281-E010SRuSBSGY20200316

16-Mar-2020 09:54:42

820

108.4000

XLON

11003110000068470-E010SRuSBUYk20200316

16-Mar-2020 09:56:27

1039

108.3500

XLON

11003110000069614-E010SRuSBd9e20200316

16-Mar-2020 09:59:34

1300

108.6500

XLON

11003110000071236-E010SRuSBner20200316

16-Mar-2020 09:59:34

2445

108.6500

XLON

11003110000071236-E010SRuSBnet20200316

16-Mar-2020 09:59:35

1300

108.6000

XLON

11003110000071246-E010SRuSBnhf20200316

16-Mar-2020 09:59:35

198

108.6000

XLON

11003110000071246-E010SRuSBnhj20200316

16-Mar-2020 09:59:35

1125

108.6000

XLON

11003110000071246-E010SRuSBnhh20200316

16-Mar-2020 09:59:42

2154

108.3500

XLON

01003010000071215-E010SRuSBo8w20200316

16-Mar-2020 10:02:26

506

107.8000

XLON

01003010000072591-E010SRuSC1Qr20200316

16-Mar-2020 10:02:26

1879

107.8000

XLON

01003010000072481-E010SRuSC1Qp20200316

16-Mar-2020 10:02:34

344

107.8000

XLON

01003010000072591-E010SRuSC2be20200316

16-Mar-2020 10:03:18

2165

107.8000

XLON

01003010000072909-E010SRuSC6lD20200316

16-Mar-2020 10:04:45

1879

107.7500

XLON

11003110000072505-E010SRuSCBcJ20200316

16-Mar-2020 10:04:45

1150

107.8000

XLON

11003110000073312-E010SRuSCBbH20200316

16-Mar-2020 10:04:45

785

107.8000

XLON

01003010000073429-E010SRuSCBbJ20200316

16-Mar-2020 10:04:45

2352

107.8000

XLON

01003010000073161-E010SRuSCBbF20200316

16-Mar-2020 10:05:18

806

107.5000

XLON

11003110000072944-E010SRuSCDhs20200316

16-Mar-2020 10:05:32

2400

107.5000

XLON

11003110000073709-E010SRuSCEfF20200316

16-Mar-2020 10:05:32

1492

107.5000

XLON

11003110000073709-E010SRuSCEfD20200316

16-Mar-2020 10:05:35

774

107.3000

XLON

01003010000073674-E010SRuSCF0t20200316

16-Mar-2020 10:05:51

418

107.3000

XLON

01003010000073674-E010SRuSCGEh20200316

16-Mar-2020 10:06:13

2703

107.2000

XLON

11003110000073710-E010SRuSCHsE20200316

16-Mar-2020 10:06:50

456

106.7500

XLON

11003110000074027-E010SRuSCMuC20200316

16-Mar-2020 10:06:50

1939

106.7500

XLON

11003110000074027-E010SRuSCMuE20200316

16-Mar-2020 10:07:20

2531

106.6500

XLON

11003110000074502-E010SRuSCPU520200316

16-Mar-2020 10:07:24

780

106.6500

XLON

11003110000074502-E010SRuSCPr720200316

16-Mar-2020 10:07:41

425

106.6000

XLON

11003110000074482-E010SRuSCR7I20200316

16-Mar-2020 10:07:45

1074

106.6000

XLON

11003110000074482-E010SRuSCRRm20200316

16-Mar-2020 10:07:51

2573

106.5500

XLON

01003010000074427-E010SRuSCRm920200316

16-Mar-2020 10:13:54

2631

106.4000

XLON

01003010000077092-E010SRuSCp5120200316

16-Mar-2020 10:16:56

1618

106.5500

XLON

11003110000078743-E010SRuSD3fp20200316

16-Mar-2020 10:16:57

994

106.5500

XLON

01003010000078719-E010SRuSD3qL20200316

16-Mar-2020 10:17:28

1695

106.5500

XLON

01003010000078938-E010SRuSD63420200316

16-Mar-2020 10:18:08

1693

106.5000

XLON

01003010000079188-E010SRuSD8Uy20200316

16-Mar-2020 10:18:56

1692

106.5000

XLON

11003110000079471-E010SRuSDBC720200316

16-Mar-2020 10:19:30

1691

106.8500

XLON

11003110000079755-E010SRuSDCse20200316

16-Mar-2020 10:20:29

608

106.9000

XLON

01003010000080281-E010SRuSDHER20200316

16-Mar-2020 10:20:29

1744

106.9000

XLON

01003010000080281-E010SRuSDHEM20200316

16-Mar-2020 10:20:40

1809

106.8000

XLON

11003110000080292-E010SRuSDI9p20200316

16-Mar-2020 10:22:09

1161

106.8000

XLON

01003010000080959-E010SRuSDNef20200316

16-Mar-2020 10:22:58

820

106.8000

XLON

11003110000081189-E010SRuSDQmK20200316

16-Mar-2020 10:22:58

984

106.8000

XLON

01003010000081311-E010SRuSDQmM20200316

16-Mar-2020 10:23:27

820

106.5500

XLON

11003110000081598-E010SRuSDTQf20200316

16-Mar-2020 10:23:52

2132

106.1500

XLON

01003010000081853-E010SRuSDUvJ20200316

16-Mar-2020 10:25:40

2723

106.1500

XLON

01003010000082894-E010SRuSDddI20200316

16-Mar-2020 10:27:27

1420

106.0000

XLON

11003110000083264-E010SRuSDjM820200316

16-Mar-2020 10:27:27

3029

106.0000

XLON

11003110000083743-E010SRuSDjMC20200316

16-Mar-2020 10:28:11

1098

105.7000

XLON

01003010000083778-E010SRuSDnXL20200316

16-Mar-2020 10:28:11

882

105.7000

XLON

11003110000083881-E010SRuSDnXN20200316

16-Mar-2020 10:30:00

2213

106.0000

XLON

01003010000085189-E010SRuSDw9G20200316

16-Mar-2020 10:31:16

820

106.4000

XLON

01003010000085752-E010SRuSE3O720200316

16-Mar-2020 10:31:16

636

106.4000

XLON

01003010000085933-E010SRuSE3OF20200316

16-Mar-2020 10:31:16

453

106.4000

XLON

01003010000085832-E010SRuSE3OD20200316

16-Mar-2020 10:31:30

206

106.2000

XLON

11003110000086038-E010SRuSE5n920200316

16-Mar-2020 10:33:04

1461

106.2500

XLON

11003110000086772-E010SRuSEBDP20200316

16-Mar-2020 10:33:17

1703

106.2000

XLON

01003010000086889-E010SRuSECaN20200316

16-Mar-2020 10:36:47

1733

106.1000

XLON

01003010000088975-E010SRuSEQ5120200316

16-Mar-2020 10:37:17

853

106.1000

XLON

11003110000089020-E010SRuSERpI20200316

16-Mar-2020 10:37:17

2462

106.1000

XLON

01003010000089049-E010SRuSERpK20200316

16-Mar-2020 10:37:17

831

106.1000

XLON

11003110000089001-E010SRuSERpG20200316

16-Mar-2020 10:37:17

911

106.0500

XLON

01003010000089165-E010SRuSERpO20200316

16-Mar-2020 10:37:17

1732

106.1000

XLON

01003010000088983-E010SRuSERpE20200316

16-Mar-2020 10:37:23

2854

105.9500

XLON

11003110000089235-E010SRuSESO520200316

16-Mar-2020 10:37:50

1937

105.8500

XLON

11003110000089289-E010SRuSETvh20200316

16-Mar-2020 10:40:44

820

105.9500

XLON

01003010000091212-E010SRuSEg3J20200316

16-Mar-2020 10:41:55

1713

105.9000

XLON

11003110000091999-E010SRuSEl5420200316

16-Mar-2020 10:43:05

2203

105.8500

XLON

11003110000092673-E010SRuSEoiy20200316

16-Mar-2020 10:43:20

2391

105.8500

XLON

01003010000092761-E010SRuSEpUq20200316

16-Mar-2020 10:44:55

300

106.0500

XLON

01003010000093610-E010SRuSEuy120200316

16-Mar-2020 10:44:55

366

106.0500

XLON

11003110000093580-E010SRuSEuxv20200316

16-Mar-2020 10:44:55

1155

106.0500

XLON

01003010000093609-E010SRuSEuxm20200316

16-Mar-2020 10:45:38

1687

106.0500

XLON

01003010000093889-E010SRuSExJN20200316

16-Mar-2020 10:46:42

763

106.2000

XLON

11003110000094290-E010SRuSF1bU20200316

16-Mar-2020 10:46:42

1696

106.2000

XLON

11003110000094167-E010SRuSF1bS20200316

16-Mar-2020 10:47:33

2086

106.7000

XLON

01003010000094919-E010SRuSF5UU20200316

16-Mar-2020 10:48:05

1686

106.7000

XLON

11003110000095189-E010SRuSF7c620200316

16-Mar-2020 10:48:49

382

106.5000

XLON

11003110000095448-E010SRuSFADv20200316

16-Mar-2020 10:48:49

1311

106.5000

XLON

11003110000095448-E010SRuSFADt20200316

16-Mar-2020 10:52:08

400

107.0000

XLON

11003110000097128-E010SRuSFQFj20200316

16-Mar-2020 10:52:18

1286

107.3500

XLON

11003110000097251-E010SRuSFRXg20200316

16-Mar-2020 10:52:48

1678

107.4000

XLON

01003010000097513-E010SRuSFT1c20200316

16-Mar-2020 10:53:28

1684

107.4000

XLON

11003110000097864-E010SRuSFW0Z20200316

16-Mar-2020 10:54:08

1687

107.4000

XLON

11003110000098191-E010SRuSFXzU20200316

16-Mar-2020 10:54:48

1680

107.4000

XLON

01003010000098612-E010SRuSFaJC20200316

16-Mar-2020 10:55:28

26

107.6500

XLON

11003110000098805-E010SRuSFczm20200316

16-Mar-2020 10:55:28

1656

107.6500

XLON

11003110000098805-E010SRuSFczk20200316

16-Mar-2020 10:56:08

1685

107.7000

XLON

11003110000099069-E010SRuSFfMg20200316

16-Mar-2020 10:56:48

1677

107.7000

XLON

01003010000099394-E010SRuSFhWV20200316

16-Mar-2020 10:57:28

2520

107.3500

XLON

11003110000099679-E010SRuSFkOD20200316

16-Mar-2020 10:58:30

1846

107.3500

XLON

01003010000100173-E010SRuSFoBR20200316

16-Mar-2020 10:58:47

935

107.3000

XLON

11003110000100093-E010SRuSFonC20200316

16-Mar-2020 10:59:34

1068

107.7500

XLON

01003010000100580-E010SRuSFqyp20200316

16-Mar-2020 10:59:34

597

107.7500

XLON

01003010000100580-E010SRuSFqyr20200316

16-Mar-2020 11:00:14

398

107.7000

XLON

11003110000100836-E010SRuSFu4L20200316

16-Mar-2020 11:00:14

1948

107.7000

XLON

11003110000100836-E010SRuSFu4N20200316

16-Mar-2020 11:01:52

1807

107.7500

XLON

11003110000101444-E010SRuSG0Tz20200316

16-Mar-2020 11:02:03

2168

107.7000

XLON

01003010000101434-E010SRuSG1P320200316

16-Mar-2020 11:02:05

2168

107.6500

XLON

11003110000101355-E010SRuSG1Uf20200316

16-Mar-2020 11:02:25

2530

107.4500

XLON

01003010000101638-E010SRuSG2yC20200316

16-Mar-2020 11:03:47

938

107.5000

XLON

01003010000101788-E010SRuSG7Jh20200316

16-Mar-2020 11:03:53

1235

107.5000

XLON

01003010000102309-E010SRuSG7iC20200316

16-Mar-2020 11:03:53

2432

107.5000

XLON

01003010000102309-E010SRuSG7iE20200316

16-Mar-2020 11:05:31

3016

107.6000

XLON

01003010000103102-E010SRuSGD9Z20200316

16-Mar-2020 11:05:31

1438

107.6000

XLON

01003010000103102-E010SRuSGD9X20200316

16-Mar-2020 11:06:36

22

107.4000

XLON

01003010000103513-E010SRuSGHbv20200316

16-Mar-2020 11:06:36

1208

107.4000

XLON

01003010000103513-E010SRuSGHbt20200316

16-Mar-2020 11:07:25

131

107.2000

XLON

01003010000103837-E010SRuSGKzU20200316

16-Mar-2020 11:07:25

1158

107.2000

XLON

01003010000103837-E010SRuSGKzS20200316

16-Mar-2020 11:08:56

876

107.5500

XLON

01003010000104593-E010SRuSGQej20200316

16-Mar-2020 11:11:04

820

108.3000

XLON

01003010000105418-E010SRuSGYBy20200316

16-Mar-2020 11:11:05

421

108.0000

XLON

01003010000105483-E010SRuSGYLy20200316

16-Mar-2020 11:12:40

1685

108.0000

XLON

11003110000106356-E010SRuSGgGX20200316

16-Mar-2020 11:13:21

1695

107.8500

XLON

11003110000106747-E010SRuSGiZ920200316

16-Mar-2020 11:14:02

198

107.8500

XLON

11003110000107019-E010SRuSGkqh20200316

16-Mar-2020 11:14:02

1496

107.8500

XLON

11003110000107019-E010SRuSGkqm20200316

16-Mar-2020 11:14:46

1693

108.0500

XLON

11003110000107282-E010SRuSGnjH20200316

16-Mar-2020 11:15:29

1692

107.9500

XLON

11003110000107608-E010SRuSGqba20200316

16-Mar-2020 11:16:22

388

108.1500

XLON

11003110000107938-E010SRuSGtuM20200316

16-Mar-2020 11:16:22

558

108.1500

XLON

11003110000107938-E010SRuSGtuK20200316

16-Mar-2020 11:16:22

746

108.1500

XLON

11003110000107848-E010SRuSGtuI20200316

16-Mar-2020 11:16:46

1691

108.1500

XLON

11003110000108256-E010SRuSGw0Q20200316

16-Mar-2020 11:17:27

1689

108.3000

XLON

11003110000108506-E010SRuSGyDU20200316

16-Mar-2020 11:18:08

900

108.3000

XLON

11003110000108761-E010SRuSH1Oa20200316

16-Mar-2020 11:18:08

12

108.3000

XLON

11003110000108761-E010SRuSH1Oe20200316

16-Mar-2020 11:18:08

784

108.3000

XLON

11003110000108761-E010SRuSH1Oc20200316

16-Mar-2020 11:19:17

1821

108.4000

XLON

11003110000109165-E010SRuSH50l20200316

16-Mar-2020 11:20:54

2703

108.3500

XLON

01003010000109893-E010SRuSHAih20200316

16-Mar-2020 11:23:48

2396

108.0500

XLON

01003010000110992-E010SRuSHNPm20200316

16-Mar-2020 11:23:58

1834

108.0000

XLON

11003110000110802-E010SRuSHNxV20200316

16-Mar-2020 11:23:58

2167

108.0000

XLON

01003010000110859-E010SRuSHNxT20200316

16-Mar-2020 11:23:58

868

108.0000

XLON

01003010000110981-E010SRuSHNxX20200316

16-Mar-2020 11:23:58

36

108.0500

XLON

01003010000110992-E010SRuSHNmn20200316

16-Mar-2020 11:26:45

1706

108.0500

XLON

11003110000112112-E010SRuSHYfM20200316

16-Mar-2020 11:26:46

796

108.0500

XLON

01003010000112143-E010SRuSHYff20200316

16-Mar-2020 11:27:13

2234

108.0500

XLON

01003010000112271-E010SRuSHafT20200316

16-Mar-2020 11:28:07

2177

108.0500

XLON

01003010000112602-E010SRuSHdg920200316

16-Mar-2020 11:29:00

1680

107.8500

XLON

11003110000113006-E010SRuSHhSe20200316

16-Mar-2020 11:29:41

1686

107.8500

XLON

11003110000113307-E010SRuSHjnl20200316

16-Mar-2020 11:30:22

1686

107.6000

XLON

01003010000113658-E010SRuSHmAd20200316

16-Mar-2020 11:32:22

1169

107.3500

XLON

11003110000114489-E010SRuSHu7520200316

16-Mar-2020 11:32:22

1026

107.3500

XLON

11003110000114489-E010SRuSHu7120200316

16-Mar-2020 11:32:28

208

107.3000

XLON

11003110000114482-E010SRuSHuVE20200316

16-Mar-2020 11:32:28

2400

107.3000

XLON

11003110000114482-E010SRuSHuVC20200316

16-Mar-2020 11:32:28

768

107.3000

XLON

01003010000114513-E010SRuSHuVG20200316

16-Mar-2020 11:34:30

796

107.1000

XLON

01003010000115499-E010SRuSI2HD20200316

16-Mar-2020 11:34:30

1298

107.1000

XLON

11003110000115461-E010SRuSI2HB20200316

16-Mar-2020 11:35:56

739

107.1000

XLON

01003010000115935-E010SRuSI7gJ20200316

16-Mar-2020 11:35:56

1674

107.1000

XLON

01003010000115814-E010SRuSI7gH20200316

16-Mar-2020 11:36:49

2400

107.1500

XLON

11003110000116370-E010SRuSIAom20200316

16-Mar-2020 11:36:49

788

107.1500

XLON

11003110000116370-E010SRuSIAoo20200316

16-Mar-2020 11:36:53

186

107.1000

XLON

01003010000115935-E010SRuSIBKn20200316

16-Mar-2020 11:36:53

842

107.1000

XLON

01003010000116312-E010SRuSIBKr20200316

16-Mar-2020 11:36:53

906

107.1000

XLON

01003010000116080-E010SRuSIBKp20200316

16-Mar-2020 11:37:13

1832

107.0500

XLON

11003110000116381-E010SRuSICiQ20200316

16-Mar-2020 11:38:29

226

106.9000

XLON

11003110000117462-E010SRuSIIKu20200316

16-Mar-2020 11:38:29

817

106.9000

XLON

11003110000117462-E010SRuSIIKs20200316

16-Mar-2020 11:38:51

820

106.8000

XLON

01003010000117512-E010SRuSIJjl20200316

16-Mar-2020 11:39:47

3

107.0000

XLON

11003110000118199-E010SRuSINnb20200316

16-Mar-2020 11:39:47

357

107.0000

XLON

11003110000118199-E010SRuSINnf20200316

16-Mar-2020 11:39:47

700

107.0000

XLON

11003110000118199-E010SRuSINnd20200316

16-Mar-2020 11:40:13

1680

107.0000

XLON

01003010000118472-E010SRuSIPJH20200316

16-Mar-2020 11:42:25

2225

106.7500

XLON

11003110000119446-E010SRuSIXaW20200316

16-Mar-2020 11:42:25

3115

106.7500

XLON

01003010000119490-E010SRuSIXaU20200316

16-Mar-2020 11:44:15

3157

107.0500

XLON

11003110000120655-E010SRuSIepN20200316

16-Mar-2020 11:44:15

164

107.0500

XLON

11003110000120655-E010SRuSIepP20200316

16-Mar-2020 11:45:30

1751

107.0500

XLON

11003110000121239-E010SRuSIjV620200316

16-Mar-2020 11:45:30

1300

107.0500

XLON

11003110000121239-E010SRuSIjV420200316

16-Mar-2020 11:45:40

3635

107.0000

XLON

11003110000121190-E010SRuSIkBX20200316

16-Mar-2020 11:47:37

1933

106.6500

XLON

11003110000122108-E010SRuSIrLg20200316

16-Mar-2020 11:47:44

820

106.5500

XLON

01003010000121842-E010SRuSIrnv20200316

16-Mar-2020 11:47:45

1218

106.5000

XLON

01003010000122145-E010SRuSIrtk20200316

16-Mar-2020 11:49:55

384

107.4000

XLON

01003010000123592-E010SRuSIyVM20200316

16-Mar-2020 11:49:55

844

107.4000

XLON

01003010000123592-E010SRuSIyVQ20200316

16-Mar-2020 11:49:55

473

107.4000

XLON

01003010000123592-E010SRuSIyVO20200316

16-Mar-2020 11:50:37

820

107.1500

XLON

11003110000123959-E010SRuSJ1Y520200316

16-Mar-2020 11:50:37

820

107.1000

XLON

11003110000123942-E010SRuSJ1Yj20200316

16-Mar-2020 11:52:49

1679

107.3500

XLON

11003110000125346-E010SRuSJ9cj20200316

16-Mar-2020 11:53:30

739

107.3500

XLON

11003110000125597-E010SRuSJCba20200316

16-Mar-2020 11:53:30

963

107.3500

XLON

11003110000125597-E010SRuSJCbc20200316

16-Mar-2020 11:54:10

2158

106.8000

XLON

11003110000125962-E010SRuSJFW120200316

16-Mar-2020 11:54:10

2197

106.8000

XLON

01003010000126023-E010SRuSJFVx20200316

16-Mar-2020 11:54:10

293

106.8000

XLON

01003010000126023-E010SRuSJFVz20200316

16-Mar-2020 11:55:31

730

106.4500

XLON

11003110000126716-E010SRuSJNSd20200316

16-Mar-2020 11:55:31

2805

106.4500

XLON

11003110000126716-E010SRuSJNSk20200316

16-Mar-2020 11:56:20

606

106.4500

XLON

11003110000126716-E010SRuSJQcx20200316

16-Mar-2020 11:56:59

4158

106.4000

XLON

01003010000126719-E010SRuSJSgc20200316

16-Mar-2020 11:57:26

4964

106.3000

XLON

11003110000127485-E010SRuSJVSG20200316

16-Mar-2020 11:57:57

2091

106.2000

XLON

01003010000126891-E010SRuSJa9l20200316

16-Mar-2020 11:57:58

1206

106.1000

XLON

11003110000127406-E010SRuSJact20200316

16-Mar-2020 12:03:45

1487

107.0500

XLON

01003010000132272-E010SRuSK1Xy20200316

16-Mar-2020 12:03:45

359

107.0500

XLON

01003010000132272-E010SRuSK1Xw20200316

16-Mar-2020 12:04:28

301

107.0500

XLON

11003110000132646-E010SRuSK3wi20200316

16-Mar-2020 12:04:28

1368

107.0500

XLON

11003110000132646-E010SRuSK3wg20200316

16-Mar-2020 12:05:08

296

107.2000

XLON

01003010000133209-E010SRuSK6T220200316

16-Mar-2020 12:05:08

1384

107.2000

XLON

01003010000133209-E010SRuSK6T420200316

16-Mar-2020 12:05:48

1681

106.6500

XLON

11003110000133508-E010SRuSK83A20200316

16-Mar-2020 12:06:28

692

106.6500

XLON

01003010000134068-E010SRuSKAmu20200316

16-Mar-2020 12:06:28

832

106.6500

XLON

01003010000134068-E010SRuSKAn820200316

16-Mar-2020 12:06:30

157

106.6500

XLON

01003010000134068-E010SRuSKAv620200316

16-Mar-2020 12:07:05

745

106.4500

XLON

11003110000134386-E010SRuSKDeC20200316

16-Mar-2020 12:07:26

2369

106.4500

XLON

01003010000134703-E010SRuSKEwi20200316

16-Mar-2020 12:08:22

2011

106.4500

XLON

01003010000135338-E010SRuSKJ3r20200316

16-Mar-2020 12:09:10

949

106.4500

XLON

01003010000135812-E010SRuSKLG320200316

16-Mar-2020 12:09:11

1407

106.4500

XLON

01003010000135812-E010SRuSKLJd20200316

16-Mar-2020 12:10:06

2520

106.4000

XLON

11003110000136267-E010SRuSKNdW20200316

16-Mar-2020 12:10:31

157

106.3000

XLON

11003110000136528-E010SRuSKP2620200316

16-Mar-2020 12:10:31

985

106.3000

XLON

11003110000136528-E010SRuSKP2F20200316

16-Mar-2020 12:10:32

3937

106.3000

XLON

11003110000136528-E010SRuSKPER20200316

16-Mar-2020 12:12:21

745

106.2500

XLON

01003010000137754-E010SRuSKUkA20200316

16-Mar-2020 12:15:16

757

106.3500

XLON

11003110000139285-E010SRuSKeoW20200316

16-Mar-2020 12:15:16

758

106.3500

XLON

01003010000139403-E010SRuSKeoP20200316

16-Mar-2020 12:15:16

1541

106.3500

XLON

11003110000139284-E010SRuSKeoR20200316

16-Mar-2020 12:15:39

1663

106.4500

XLON

11003110000139594-E010SRuSKhpZ20200316

16-Mar-2020 12:16:19

1684

106.8500

XLON

01003010000140073-E010SRuSKkue20200316

16-Mar-2020 12:16:59

1684

106.7000

XLON

01003010000140318-E010SRuSKn4u20200316

16-Mar-2020 12:18:06

461

107.1000

XLON

01003010000140862-E010SRuSKrJz20200316

16-Mar-2020 12:18:07

2403

107.1000

XLON

11003110000140730-E010SRuSKrNT20200316

16-Mar-2020 12:18:47

1686

107.1000

XLON

11003110000141065-E010SRuSKtMC20200316

16-Mar-2020 12:19:46

416

107.2500

XLON

11003110000141646-E010SRuSKxJz20200316

16-Mar-2020 12:19:46

833

107.2500

XLON

11003110000141646-E010SRuSKxJv20200316

16-Mar-2020 12:19:46

1195

107.2500

XLON

11003110000141646-E010SRuSKxJx20200316

16-Mar-2020 12:20:25

1687

107.3500

XLON

11003110000141994-E010SRuSKzT620200316

16-Mar-2020 12:22:09

1701

107.3500

XLON

01003010000143008-E010SRuSL4P120200316

16-Mar-2020 12:22:49

1296

107.3500

XLON

01003010000143436-E010SRuSL6Mt20200316

16-Mar-2020 12:22:49

383

107.3500

XLON

01003010000143436-E010SRuSL6Mr20200316

16-Mar-2020 12:23:29

1848

106.9500

XLON

11003110000143645-E010SRuSL8zh20200316

16-Mar-2020 12:23:50

1848

106.7000

XLON

01003010000143793-E010SRuSL9oY20200316

16-Mar-2020 12:30:48

820

106.6500

XLON

01003010000147717-E010SRuSLWaC20200316

16-Mar-2020 12:31:57

723

106.5500

XLON

11003110000148369-E010SRuSLb0v20200316

16-Mar-2020 12:31:57

1720

106.5500

XLON

11003110000148369-E010SRuSLb0t20200316

16-Mar-2020 12:33:20

1698

106.5500

XLON

11003110000149153-E010SRuSLfN220200316

16-Mar-2020 12:33:58

1659

106.4500

XLON

11003110000149457-E010SRuSLhN820200316

16-Mar-2020 12:34:36

609

106.1000

XLON

11003110000149693-E010SRuSLjhY20200316

16-Mar-2020 12:34:55

1549

106.1000

XLON

11003110000149693-E010SRuSLkUG20200316

16-Mar-2020 12:36:10

472

106.1000

XLON

11003110000150201-E010SRuSLpQr20200316

16-Mar-2020 12:36:10

427

106.1000

XLON

11003110000150201-E010SRuSLpQ220200316

16-Mar-2020 12:36:10

2532

106.1000

XLON

11003110000149985-E010SRuSLpQ020200316

16-Mar-2020 12:36:13

1280

105.8000

XLON

01003010000150424-E010SRuSLq0L20200316

16-Mar-2020 12:36:13

1992

105.9000

XLON

01003010000149849-E010SRuSLpzo20200316

16-Mar-2020 12:36:13

781

105.8000

XLON

11003110000150031-E010SRuSLq0F20200316

16-Mar-2020 12:36:13

872

105.8000

XLON

01003010000150295-E010SRuSLq0J20200316

16-Mar-2020 12:36:14

786

105.8000

XLON

11003110000150052-E010SRuSLq0H20200316

16-Mar-2020 12:36:27

530

105.6000

XLON

01003010000150542-E010SRuSLqp220200316

16-Mar-2020 12:36:27

290

105.6000

XLON

01003010000150542-E010SRuSLqp520200316

16-Mar-2020 12:38:01

1813

105.7000

XLON

01003010000151327-E010SRuSLvsP20200316

16-Mar-2020 12:38:01

3161

105.7000

XLON

01003010000151327-E010SRuSLvsR20200316

16-Mar-2020 12:38:48

931

105.6500

XLON

11003110000151134-E010SRuSLxkg20200316

16-Mar-2020 12:38:48

762

105.6500

XLON

11003110000151134-E010SRuSLxkd20200316

16-Mar-2020 12:42:02

728

106.5000

XLON

11003110000152860-E010SRuSM7z920200316

16-Mar-2020 12:42:02

327

106.5000

XLON

11003110000152860-E010SRuSM7z720200316

16-Mar-2020 12:42:28

813

106.5000

XLON

01003010000153227-E010SRuSM9oA20200316

16-Mar-2020 12:42:28

888

106.5000

XLON

01003010000153227-E010SRuSM9o820200316

16-Mar-2020 12:43:06

790

106.5000

XLON

01003010000153536-E010SRuSMCAr20200316

16-Mar-2020 12:43:06

1153

106.5000

XLON

11003110000153369-E010SRuSMCAt20200316

16-Mar-2020 12:43:50

1683

106.5000

XLON

01003010000153713-E010SRuSMDwv20200316

16-Mar-2020 12:44:28

1682

106.3000

XLON

11003110000153745-E010SRuSMG4J20200316

16-Mar-2020 12:45:06

2188

106.3000

XLON

11003110000153916-E010SRuSMJ1Z20200316

16-Mar-2020 12:45:55

866

106.3000

XLON

01003010000154310-E010SRuSML1k20200316

16-Mar-2020 12:45:55

879

106.3000

XLON

11003110000154149-E010SRuSML1s20200316

16-Mar-2020 12:46:35

1010

106.1500

XLON

01003010000154539-E010SRuSMNXq20200316

16-Mar-2020 12:46:35

1197

106.1500

XLON

01003010000154539-E010SRuSMNXs20200316

16-Mar-2020 12:46:59

1256

106.0000

XLON

11003110000154015-E010SRuSMPEk20200316

16-Mar-2020 12:46:59

1683

106.0000

XLON

01003010000154077-E010SRuSMPEi20200316

16-Mar-2020 12:48:30

1663

105.9000

XLON

11003110000155062-E010SRuSMWT720200316

16-Mar-2020 12:49:10

1691

105.9500

XLON

01003010000155536-E010SRuSMZfW20200316

16-Mar-2020 12:50:09

2858

106.7000

XLON

11003110000155836-E010SRuSMfNl20200316

16-Mar-2020 12:51:35

2233

106.9000

XLON

01003010000156637-E010SRuSMnKM20200316

16-Mar-2020 12:51:35

891

106.9000

XLON

01003010000156637-E010SRuSMnKK20200316

16-Mar-2020 12:52:06

1653

106.7000

XLON

11003110000156560-E010SRuSMpox20200316

16-Mar-2020 12:53:27

1974

106.6500

XLON

11003110000156823-E010SRuSMupZ20200316

16-Mar-2020 12:55:19

1352

107.1500

XLON

11003110000157750-E010SRuSN1hp20200316

16-Mar-2020 12:55:19

823

107.1500

XLON

01003010000157950-E010SRuSN1ht20200316

16-Mar-2020 12:55:19

325

107.1500

XLON

11003110000157750-E010SRuSN1hr20200316

16-Mar-2020 12:55:41

893

107.8000

XLON

01003010000158112-E010SRuSN43r20200316

16-Mar-2020 12:55:41

765

107.8000

XLON

11003110000157921-E010SRuSN44220200316

16-Mar-2020 12:56:04

381

107.3500

XLON

01003010000158241-E010SRuSN6FX20200316

16-Mar-2020 12:56:04

1289

107.3500

XLON

01003010000158241-E010SRuSN6FZ20200316

16-Mar-2020 12:56:41

670

107.3500

XLON

01003010000158396-E010SRuSN8Gy20200316

16-Mar-2020 12:56:41

1003

107.3500

XLON

01003010000158396-E010SRuSN8Gw20200316

16-Mar-2020 12:57:46

1673

107.7500

XLON

01003010000158776-E010SRuSNCeY20200316

16-Mar-2020 12:57:46

770

107.7500

XLON

11003110000158604-E010SRuSNCea20200316

16-Mar-2020 12:58:12

1676

107.7500

XLON

11003110000158787-E010SRuSNEdx20200316

16-Mar-2020 12:59:19

1679

107.7500

XLON

11003110000159177-E010SRuSNKr720200316

16-Mar-2020 12:59:19

770

107.7500

XLON

01003010000159344-E010SRuSNKrE20200316

16-Mar-2020 12:59:43

1681

107.7500

XLON

11003110000159264-E010SRuSNM9n20200316

16-Mar-2020 13:00:20

1682

107.7500

XLON

11003110000159550-E010SRuSNOtP20200316

16-Mar-2020 13:02:02

1703

107.6000

XLON

11003110000160081-E010SRuSNTaI20200316

16-Mar-2020 13:02:39

1531

107.6000

XLON

01003010000160489-E010SRuSNVhx20200316

16-Mar-2020 13:02:39

143

107.6000

XLON

01003010000160489-E010SRuSNVhz20200316

16-Mar-2020 13:04:03

770

107.6000

XLON

01003010000160843-E010SRuSNZVn20200316

16-Mar-2020 13:04:03

1675

107.6000

XLON

01003010000160697-E010SRuSNZVd20200316

16-Mar-2020 13:04:03

770

107.6000

XLON

11003110000160597-E010SRuSNZVj20200316

16-Mar-2020 13:04:27

1678

107.6000

XLON

01003010000161116-E010SRuSNbjo20200316

16-Mar-2020 13:05:04

1679

107.6000

XLON

01003010000161291-E010SRuSNdtb20200316

16-Mar-2020 13:05:49

1683

107.6000

XLON

01003010000161470-E010SRuSNghY20200316

16-Mar-2020 13:06:19

1683

107.6000

XLON

11003110000161517-E010SRuSNiHC20200316

16-Mar-2020 13:06:55

111

107.6000

XLON

11003110000161696-E010SRuSNkdl20200316

16-Mar-2020 13:06:55

787

107.6000

XLON

11003110000161696-E010SRuSNkc520200316

16-Mar-2020 13:06:55

787

107.6000

XLON

11003110000161696-E010SRuSNkc920200316

16-Mar-2020 13:07:32

1856

107.5000

XLON

01003010000162028-E010SRuSNnDM20200316

16-Mar-2020 13:08:12

1349

107.9000

XLON

11003110000162169-E010SRuSNqxP20200316

16-Mar-2020 13:08:42

1677

107.9500

XLON

01003010000162566-E010SRuSNtSa20200316

16-Mar-2020 13:09:18

103

107.9000

XLON

01003010000162835-E010SRuSNvqe20200316

16-Mar-2020 13:09:20

2007

107.9000

XLON

11003110000162682-E010SRuSNw2I20200316

16-Mar-2020 13:10:05

1689

107.7500

XLON

11003110000162896-E010SRuSNyN720200316

16-Mar-2020 13:11:53

3053

107.7000

XLON

11003110000163592-E010SRuSO6l020200316

16-Mar-2020 13:12:56

1278

107.6500

XLON

01003010000164128-E010SRuSOBgK20200316

16-Mar-2020 13:12:56

972

107.6500

XLON

01003010000164128-E010SRuSOBgM20200316

16-Mar-2020 13:13:49

232

107.6000

XLON

11003110000163913-E010SRuSOE1620200316

16-Mar-2020 13:13:49

2326

107.6500

XLON

01003010000164460-E010SRuSOE0e20200316

16-Mar-2020 13:13:49

1119

107.6500

XLON

01003010000164460-E010SRuSOE0g20200316

16-Mar-2020 13:14:21

1107

107.6000

XLON

11003110000164276-E010SRuSOFdF20200316

16-Mar-2020 13:16:28

4211

107.4000

XLON

11003110000164749-E010SRuSOMp620200316

16-Mar-2020 13:16:28

718

107.4000

XLON

11003110000164749-E010SRuSOMp420200316

16-Mar-2020 13:17:22

766

107.3500

XLON

01003010000165521-E010SRuSOOsC20200316

16-Mar-2020 13:17:22

845

107.3500

XLON

11003110000165344-E010SRuSOOsA20200316

16-Mar-2020 13:17:59

249

107.6000

XLON

01003010000165722-E010SRuSOQly20200316

16-Mar-2020 13:17:59

1542

107.6000

XLON

01003010000165722-E010SRuSOQm220200316

16-Mar-2020 13:17:59

863

107.6000

XLON

01003010000165722-E010SRuSOQm020200316

16-Mar-2020 13:18:06

278

107.3500

XLON

11003110000165542-E010SRuSOR5v20200316

16-Mar-2020 13:18:06

2400

107.3500

XLON

11003110000165542-E010SRuSOR5t20200316

16-Mar-2020 13:19:51

1850

106.4500

XLON

11003110000166066-E010SRuSOW8k20200316

16-Mar-2020 13:20:48

1604

106.6000

XLON

01003010000166605-E010SRuSOZIU20200316

16-Mar-2020 13:20:48

1391

106.6000

XLON

01003010000166605-E010SRuSOZIY20200316

16-Mar-2020 13:20:48

166

106.6000

XLON

01003010000166605-E010SRuSOZIW20200316

16-Mar-2020 13:21:00

2654

106.4000

XLON

11003110000166429-E010SRuSOZx820200316

16-Mar-2020 13:21:00

170

106.4000

XLON

11003110000166429-E010SRuSOZx620200316

16-Mar-2020 13:21:11

3244

106.3500

XLON

11003110000166409-E010SRuSObeu20200316

16-Mar-2020 13:22:54

2814

106.1000

XLON

01003010000167491-E010SRuSOip520200316

16-Mar-2020 13:22:54

594

106.1000

XLON

01003010000167491-E010SRuSOip720200316

16-Mar-2020 13:23:12

484

105.9500

XLON

11003110000167439-E010SRuSOk0K20200316

16-Mar-2020 13:23:12

958

105.9500

XLON

11003110000167439-E010SRuSOk0I20200316

16-Mar-2020 13:23:12

1779

106.0000

XLON

01003010000167398-E010SRuSOk0320200316

16-Mar-2020 13:23:12

958

105.9500

XLON

11003110000167439-E010SRuSOk0G20200316

16-Mar-2020 13:23:12

36

105.9500

XLON

11003110000167439-E010SRuSOk0E20200316

16-Mar-2020 13:23:12

1000

106.0000

XLON

01003010000167398-E010SRuSOk0120200316

16-Mar-2020 13:25:45

2806

106.1000

XLON

11003110000168014-E010SRuSOtlf20200316

16-Mar-2020 13:25:45

2806

106.0500

XLON

01003010000168144-E010SRuSOtlp20200316

16-Mar-2020 13:25:46

1870

106.0000

XLON

01003010000168161-E010SRuSOtu320200316

16-Mar-2020 13:25:47

845

105.8000

XLON

01003010000168304-E010SRuSOu7620200316

16-Mar-2020 13:25:47

247

105.7000

XLON

01003010000168422-E010SRuSOuFj20200316

16-Mar-2020 13:25:47

1500

105.7000

XLON

01003010000168422-E010SRuSOuFh20200316

16-Mar-2020 13:28:43

1981

106.0000

XLON

01003010000169311-E010SRuSP36d20200316

16-Mar-2020 13:29:39

654

105.7500

XLON

11003110000169247-E010SRuSP5Sf20200316

16-Mar-2020 13:29:39

891

105.9000

XLON

01003010000169557-E010SRuSP5Pb20200316

16-Mar-2020 13:29:39

2400

105.7500

XLON

11003110000169247-E010SRuSP5Sd20200316

16-Mar-2020 13:29:39

1928

105.9000

XLON

01003010000169557-E010SRuSP5PS20200316

16-Mar-2020 13:29:39

3055

105.8500

XLON

01003010000169477-E010SRuSP5Pk20200316

16-Mar-2020 13:31:06

1886

105.4500

XLON

01003010000170170-E010SRuSPCDt20200316

16-Mar-2020 13:31:12

2051

105.4500

XLON

01003010000170558-E010SRuSPCoM20200316

16-Mar-2020 13:31:12

2452

105.4000

XLON

01003010000170171-E010SRuSPCoW20200316

16-Mar-2020 13:31:32

454

105.1500

XLON

01003010000170267-E010SRuSPDmF20200316

16-Mar-2020 13:31:52

2590

105.1000

XLON

11003110000170461-E010SRuSPEb620200316

16-Mar-2020 13:35:04

3205

105.2500

XLON

01003010000171558-E010SRuSPOZS20200316

16-Mar-2020 13:35:04

2357

105.1500

XLON

01003010000171449-E010SRuSPOZx20200316

16-Mar-2020 13:35:04

167

105.2500

XLON

01003010000171558-E010SRuSPOZU20200316

16-Mar-2020 13:35:04

762

105.2000

XLON

11003110000171407-E010SRuSPOZi20200316

16-Mar-2020 13:35:04

2806

105.2000

XLON

11003110000171299-E010SRuSPOZg20200316

16-Mar-2020 13:35:34

1877

105.0000

XLON

11003110000171928-E010SRuSPQlv20200316

16-Mar-2020 13:35:43

1305

104.9500

XLON

11003110000171896-E010SRuSPR5w20200316

16-Mar-2020 13:35:43

1774

104.9500

XLON

11003110000171896-E010SRuSPR5y20200316

16-Mar-2020 13:36:35

1825

104.9500

XLON

01003010000172439-E010SRuSPU2m20200316

16-Mar-2020 13:36:44

1991

104.8000

XLON

11003110000172318-E010SRuSPUfW20200316

16-Mar-2020 13:37:27

192

105.0500

XLON

11003110000172661-E010SRuSPWwx20200316

16-Mar-2020 13:37:27

1467

105.0500

XLON

11003110000172661-E010SRuSPWwv20200316

16-Mar-2020 13:37:45

1685

105.2500

XLON

11003110000172790-E010SRuSPXjO20200316

16-Mar-2020 13:38:19

776

105.2500

XLON

01003010000173094-E010SRuSPZU320200316

16-Mar-2020 13:38:19

1641

105.2500

XLON

11003110000172908-E010SRuSPZU120200316

16-Mar-2020 13:38:38

1705

105.4000

XLON

11003110000173073-E010SRuSPaSH20200316

16-Mar-2020 13:38:59

1629

105.4000

XLON

11003110000173168-E010SRuSPbNc20200316

16-Mar-2020 13:39:21

1687

105.4000

XLON

11003110000173332-E010SRuSPcgF20200316

16-Mar-2020 13:39:43

1686

105.2000

XLON

01003010000173612-E010SRuSPdzw20200316

16-Mar-2020 13:40:05

1680

105.2000

XLON

01003010000173706-E010SRuSPfPT20200316

16-Mar-2020 13:40:32

975

105.2500

XLON

01003010000173851-E010SRuSPgVJ20200316

16-Mar-2020 13:40:32

2400

105.2500

XLON

01003010000173851-E010SRuSPgVH20200316

16-Mar-2020 13:40:51

820

105.1500

XLON

11003110000173811-E010SRuSPhEh20200316

16-Mar-2020 13:41:26

794

104.8500

XLON

01003010000174201-E010SRuSPjO320200316

16-Mar-2020 13:41:26

26

104.8500

XLON

01003010000174201-E010SRuSPjO520200316

16-Mar-2020 13:41:55

820

104.8500

XLON

11003110000174092-E010SRuSPkTX20200316

16-Mar-2020 13:42:48

1706

104.8500

XLON

11003110000174466-E010SRuSPn5k20200316

16-Mar-2020 13:43:13

2571

104.8500

XLON

11003110000174590-E010SRuSPoGH20200316

16-Mar-2020 13:43:46

659

104.8500

XLON

01003010000174859-E010SRuSPpdb20200316

16-Mar-2020 13:43:46

995

104.8500

XLON

01003010000174859-E010SRuSPpdd20200316

16-Mar-2020 13:44:35

927

105.1000

XLON

11003110000175177-E010SRuSPsSO20200316

16-Mar-2020 13:44:35

823

105.1000

XLON

01003010000175278-E010SRuSPsSW20200316

16-Mar-2020 13:44:35

763

105.1000

XLON

11003110000175178-E010SRuSPsSn20200316

16-Mar-2020 13:44:36

1675

105.1000

XLON

11003110000175189-E010SRuSPsWA20200316

16-Mar-2020 13:44:59

2358

105.1000

XLON

11003110000175335-E010SRuSPtrU20200316

16-Mar-2020 13:45:29

151

105.1000

XLON

01003010000175661-E010SRuSPwsp20200316

16-Mar-2020 13:45:29

671

105.1000

XLON

01003010000175661-E010SRuSPwsr20200316

16-Mar-2020 13:45:43

443

105.1000

XLON

01003010000175795-E010SRuSPyBc20200316

16-Mar-2020 13:45:43

1934

105.1000

XLON

01003010000175795-E010SRuSPyBe20200316

16-Mar-2020 13:46:16

1033

105.1000

XLON

01003010000176040-E010SRuSQ0EG20200316

16-Mar-2020 13:46:30

133

105.1000

XLON

11003110000176035-E010SRuSQ17520200316

16-Mar-2020 13:46:30

1550

105.1000

XLON

11003110000176035-E010SRuSQ17320200316

16-Mar-2020 13:46:53

1658

105.2500

XLON

01003010000176218-E010SRuSQ25420200316

16-Mar-2020 13:47:16

1649

105.3000

XLON

11003110000176365-E010SRuSQ4Xo20200316

16-Mar-2020 13:47:39

1647

105.3000

XLON

01003010000176655-E010SRuSQ5px20200316

16-Mar-2020 13:48:02

1108

105.3000

XLON

11003110000176786-E010SRuSQ7xd20200316

16-Mar-2020 13:48:02

538

105.3000

XLON

11003110000176786-E010SRuSQ7xf20200316

16-Mar-2020 13:48:38

421

105.9000

XLON

01003010000177283-E010SRuSQCw720200316

16-Mar-2020 13:48:38

574

105.9000

XLON

01003010000177283-E010SRuSQCw520200316

16-Mar-2020 13:48:38

935

105.9000

XLON

01003010000177283-E010SRuSQCw920200316

16-Mar-2020 13:48:53

1628

106.1500

XLON

01003010000177496-E010SRuSQFB620200316

16-Mar-2020 13:49:15

542

106.2000

XLON

01003010000177763-E010SRuSQIil20200316

16-Mar-2020 13:49:15

205

106.2000

XLON

01003010000177763-E010SRuSQIij20200316

16-Mar-2020 13:49:17

885

106.2000

XLON

11003110000177656-E010SRuSQIrg20200316

16-Mar-2020 13:49:50

2282

106.3500

XLON

11003110000177971-E010SRuSQMO720200316

16-Mar-2020 13:50:11

63

106.3500

XLON

11003110000178183-E010SRuSQOaU20200316

16-Mar-2020 13:50:11

1619

106.3500

XLON

11003110000178183-E010SRuSQOaS20200316

16-Mar-2020 13:51:31

1627

106.3000

XLON

01003010000179243-E010SRuSQVuW20200316

16-Mar-2020 13:51:31

599

106.3000

XLON

01003010000179243-E010SRuSQVuY20200316

16-Mar-2020 13:52:06

189

106.3000

XLON

11003110000179492-E010SRuSQYLq20200316

16-Mar-2020 13:52:06

2400

106.3000

XLON

11003110000179492-E010SRuSQYLm20200316

16-Mar-2020 13:52:07

948

106.2000

XLON

11003110000179091-E010SRuSQYbx20200316

16-Mar-2020 13:52:07

935

106.2000

XLON

11003110000179091-E010SRuSQYbz20200316

16-Mar-2020 13:53:05

1720

106.2000

XLON

01003010000180441-E010SRuSQdhd20200316

16-Mar-2020 13:53:30

1916

106.4000

XLON

11003110000180558-E010SRuSQg4a20200316

16-Mar-2020 13:53:35

1672

106.3500

XLON

11003110000180539-E010SRuSQgeV20200316

16-Mar-2020 13:54:21

2214

106.7000

XLON

01003010000181387-E010SRuSQlhH20200316

16-Mar-2020 13:54:53

1887

107.1000

XLON

01003010000181874-E010SRuSQpU620200316

16-Mar-2020 13:56:38

1827

107.7500

XLON

01003010000182705-E010SRuSR2Kr20200316

16-Mar-2020 13:56:38

2973

107.7500

XLON

11003110000182575-E010SRuSR2Kt20200316

16-Mar-2020 13:56:38

236

107.7500

XLON

01003010000182902-E010SRuSR2L120200316

16-Mar-2020 13:56:38

1618

107.7500

XLON

01003010000182902-E010SRuSR2Kz20200316

16-Mar-2020 13:56:38

1642

107.7500

XLON

11003110000182575-E010SRuSR2Kv20200316

16-Mar-2020 13:56:38

2298

107.5000

XLON

11003110000182725-E010SRuSR2LU20200316

16-Mar-2020 13:57:11

2467

107.4500

XLON

01003010000183233-E010SRuSR5VP20200316

16-Mar-2020 13:57:11

809

107.5000

XLON

01003010000183405-E010SRuSR5VN20200316

16-Mar-2020 13:59:01

2997

107.5500

XLON

11003110000184902-E010SRuSREgV20200316

16-Mar-2020 13:59:23

1187

107.7500

XLON

11003110000185355-E010SRuSRGIe20200316

16-Mar-2020 13:59:23

500

107.7500

XLON

11003110000185355-E010SRuSRGIc20200316

16-Mar-2020 13:59:47

1587

107.7500

XLON

01003010000185866-E010SRuSRHv220200316

16-Mar-2020 14:00:10

899

107.7500

XLON

11003110000186034-E010SRuSRJz520200316

16-Mar-2020 14:00:10

762

107.7500

XLON

01003010000186214-E010SRuSRJyx20200316

16-Mar-2020 14:00:11

7

107.7500

XLON

11003110000186034-E010SRuSRK5h20200316

16-Mar-2020 14:00:36

2182

107.4000

XLON

01003010000186511-E010SRuSRMq220200316

16-Mar-2020 14:00:36

1448

107.4000

XLON

01003010000186511-E010SRuSRMq420200316

16-Mar-2020 14:00:36

7330

107.4500

XLON

01003010000186567-E010SRuSRMml20200316

16-Mar-2020 14:00:37

3910

107.3500

XLON

11003110000186313-E010SRuSRN5120200316

16-Mar-2020 14:02:16

3179

107.5000

XLON

01003010000187950-E010SRuSRVrH20200316

16-Mar-2020 14:02:22

2934

107.4500

XLON

11003110000187729-E010SRuSRWCd20200316

16-Mar-2020 14:02:40

2411

107.3000

XLON

01003010000187880-E010SRuSRXgn20200316

16-Mar-2020 14:04:21

3291

107.1500

XLON

01003010000189035-E010SRuSRh7v20200316

16-Mar-2020 14:04:34

137

107.0000

XLON

11003110000188856-E010SRuSRic320200316

16-Mar-2020 14:04:34

4800

107.0000

XLON

11003110000188856-E010SRuSRiba20200316

16-Mar-2020 14:04:42

2366

106.8500

XLON

11003110000188166-E010SRuSRjfU20200316

16-Mar-2020 14:09:43

1640

108.4000

XLON

01003010000193414-E010SRuSSEvc20200316

16-Mar-2020 14:10:07

1645

108.9500

XLON

01003010000193610-E010SRuSSH9p20200316

16-Mar-2020 14:12:09

2751

108.8000

XLON

11003110000194544-E010SRuSSR4r20200316

16-Mar-2020 14:12:11

962

108.8000

XLON

01003010000194900-E010SRuSSRMj20200316

16-Mar-2020 14:12:11

1088

108.8000

XLON

11003110000194694-E010SRuSSRMp20200316

16-Mar-2020 14:12:41

2363

108.8000

XLON

01003010000195401-E010SRuSSUMy20200316

16-Mar-2020 14:13:16

1869

108.8000

XLON

01003010000195851-E010SRuSSYND20200316

16-Mar-2020 14:13:43

1660

108.8000

XLON

11003110000195957-E010SRuSSa7Y20200316

16-Mar-2020 14:14:36

2089

108.6000

XLON

11003110000196586-E010SRuSSeaD20200316

16-Mar-2020 14:14:36

773

108.6000

XLON

01003010000196749-E010SRuSSeaB20200316

16-Mar-2020 14:14:36

2537

108.6000

XLON

01003010000196682-E010SRuSSea920200316

16-Mar-2020 14:15:52

266

108.7000

XLON

01003010000197735-E010SRuSSlO820200316

16-Mar-2020 14:15:52

2097

108.7000

XLON

01003010000197735-E010SRuSSlO620200316

16-Mar-2020 14:16:03

2321

108.7000

XLON

01003010000197880-E010SRuSSmCs20200316

16-Mar-2020 14:16:19

748

108.5500

XLON

11003110000197209-E010SRuSSnFQ20200316

16-Mar-2020 14:16:19

1766

108.5500

XLON

11003110000197209-E010SRuSSnFO20200316

16-Mar-2020 14:17:16

1999

108.3500

XLON

11003110000198500-E010SRuSSrm120200316

16-Mar-2020 14:17:16

2166

108.3000

XLON

01003010000198666-E010SRuSSrnS20200316

16-Mar-2020 14:18:20

1447

108.3500

XLON

11003110000199345-E010SRuSSxZh20200316

16-Mar-2020 14:18:20

587

108.3500

XLON

11003110000199345-E010SRuSSxZj20200316

16-Mar-2020 14:18:51

1674

108.3500

XLON

01003010000199869-E010SRuST05420200316

16-Mar-2020 14:19:17

1049

108.3500

XLON

01003010000200166-E010SRuST2DI20200316

16-Mar-2020 14:19:17

1453

108.3500

XLON

01003010000200166-E010SRuST2DG20200316

16-Mar-2020 14:19:56

882

108.3500

XLON

01003010000200611-E010SRuST57H20200316

16-Mar-2020 14:19:56

1104

108.3500

XLON

01003010000200611-E010SRuST57C20200316

16-Mar-2020 14:20:03

1865

108.1000

XLON

01003010000199541-E010SRuST5l220200316

16-Mar-2020 14:21:14

876

108.3500

XLON

01003010000201513-E010SRuSTBwu20200316

16-Mar-2020 14:21:33

3299

108.3500

XLON

11003110000201583-E010SRuSTDva20200316

16-Mar-2020 14:21:46

1158

108.4500

XLON

11003110000201765-E010SRuSTFQ220200316

16-Mar-2020 14:22:27

2455

108.5500

XLON

11003110000202324-E010SRuSTKP220200316

16-Mar-2020 14:23:03

1111

108.6500

XLON

01003010000202631-E010SRuSTPhl20200316

16-Mar-2020 14:23:03

2091

108.8500

XLON

01003010000202802-E010SRuSTPL820200316

16-Mar-2020 14:23:03

2927

108.8000

XLON

01003010000202630-E010SRuSTPMV20200316

16-Mar-2020 14:23:04

1274

108.6500

XLON

11003110000202403-E010SRuSTPhj20200316

16-Mar-2020 14:24:07

2024

108.3000

XLON

11003110000203711-E010SRuSTXXI20200316

16-Mar-2020 14:24:09

1568

108.3000

XLON

11003110000203949-E010SRuSTXkF20200316

16-Mar-2020 14:24:58

2226

108.2500

XLON

11003110000203661-E010SRuSTbX920200316

16-Mar-2020 14:26:13

3671

108.2000

XLON

11003110000205420-E010SRuSTj8H20200316

16-Mar-2020 14:26:13

4672

108.1500

XLON

01003010000205268-E010SRuSTj8f20200316

16-Mar-2020 14:27:32

2541

108.2000

XLON

01003010000206979-E010SRuSTptu20200316

16-Mar-2020 14:27:54

3455

108.1500

XLON

01003010000206737-E010SRuSTsIe20200316

16-Mar-2020 14:27:54

1140

108.0500

XLON

01003010000203840-E010SRuSTsIs20200316

16-Mar-2020 14:29:01

2949

107.5500

XLON

11003110000208383-E010SRuSU2Gu20200316

16-Mar-2020 14:29:12

2359

107.4500

XLON

11003110000208323-E010SRuSU3h920200316

16-Mar-2020 14:30:58

3030

107.9500

XLON

01003010000210164-E010SRuSUFZf20200316

16-Mar-2020 14:32:12

2154

107.8000

XLON

11003110000210889-E010SRuSULs320200316

16-Mar-2020 14:32:12

4545

107.7500

XLON

01003010000209959-E010SRuSULs520200316

16-Mar-2020 14:34:09

4276

108.6000

XLON

01003010000212448-E010SRuSUYU220200316

16-Mar-2020 14:35:48

746

109.3000

XLON

11003110000213924-E010SRuSUm7s20200316

16-Mar-2020 14:38:18

1646

108.6500

XLON

11003110000215702-E010SRuSV1ln20200316

16-Mar-2020 14:38:18

1061

108.6500

XLON

11003110000215724-E010SRuSV1lr20200316

16-Mar-2020 14:38:18

1696

108.6500

XLON

01003010000215899-E010SRuSV1lp20200316

16-Mar-2020 14:38:34

2635

108.3500

XLON

01003010000215910-E010SRuSV3Xm20200316

16-Mar-2020 14:40:03

2273

108.7000

XLON

01003010000217228-E010SRuSVCav20200316

16-Mar-2020 14:40:09

2181

108.7500

XLON

11003110000217079-E010SRuSVDP320200316

16-Mar-2020 14:41:15

2498

108.6500

XLON

11003110000217368-E010SRuSVJvK20200316

16-Mar-2020 14:42:59

2358

108.9500

XLON

11003110000218818-E010SRuSVSWf20200316

16-Mar-2020 14:43:52

106

108.9500

XLON

01003010000219561-E010SRuSVWNy20200316

16-Mar-2020 14:43:54

1685

109.0000

XLON

01003010000219578-E010SRuSVWaj20200316

16-Mar-2020 14:44:29

1782

109.0000

XLON

01003010000219959-E010SRuSVZAd20200316

16-Mar-2020 14:44:29

542

109.0000

XLON

01003010000219959-E010SRuSVZAf20200316

16-Mar-2020 14:44:39

773

108.8000

XLON

11003110000219789-E010SRuSVZqn20200316

16-Mar-2020 14:44:39

257

108.8000

XLON

11003110000219789-E010SRuSVZql20200316

16-Mar-2020 14:45:55

1476

109.2000

XLON

11003110000220655-E010SRuSVfmO20200316

16-Mar-2020 14:45:55

1463

109.2000

XLON

11003110000220655-E010SRuSVfn720200316

16-Mar-2020 14:47:28

348

109.7500

XLON

01003010000221980-E010SRuSVoOo20200316

16-Mar-2020 14:47:29

2258

109.7500

XLON

01003010000221993-E010SRuSVoVk20200316

16-Mar-2020 14:48:19

2048

110.0500

XLON

01003010000222483-E010SRuSVt8E20200316

16-Mar-2020 14:48:21

1893

110.0500

XLON

11003110000222299-E010SRuSVtXu20200316

16-Mar-2020 14:49:00

170

109.9000

XLON

11003110000222571-E010SRuSVwT020200316

16-Mar-2020 14:49:02

1467

109.9000

XLON

01003010000222799-E010SRuSVwZp20200316

16-Mar-2020 14:49:34

566

110.1000

XLON

01003010000223100-E010SRuSW0Is20200316

16-Mar-2020 14:49:34

446

110.1000

XLON

01003010000223100-E010SRuSW0Iu20200316

16-Mar-2020 14:50:00

1656

109.9000

XLON

01003010000223239-E010SRuSW3Bd20200316

16-Mar-2020 14:52:03

1716

108.9000

XLON

11003110000224362-E010SRuSWIUW20200316

16-Mar-2020 14:52:40

1669

108.9000

XLON

01003010000224933-E010SRuSWLor20200316

16-Mar-2020 14:55:09

1914

109.5500

XLON

11003110000226472-E010SRuSWeSz20200316

16-Mar-2020 14:55:09

2443

109.6000

XLON

01003010000226683-E010SRuSWeSr20200316

16-Mar-2020 14:55:12

2819

109.5500

XLON

11003110000226528-E010SRuSWenX20200316

16-Mar-2020 14:55:23

2087

109.5000

XLON

11003110000226171-E010SRuSWfn820200316

16-Mar-2020 14:55:51

1859

109.5000

XLON

01003010000227036-E010SRuSWiW320200316

16-Mar-2020 14:56:06

2388

109.4500

XLON

01003010000227017-E010SRuSWkiz20200316

16-Mar-2020 14:56:08

2045

109.3500

XLON

11003110000226792-E010SRuSWmRo20200316

16-Mar-2020 14:56:29

2245

109.1500

XLON

01003010000227178-E010SRuSWr0o20200316

16-Mar-2020 14:57:14

969

108.8500

XLON

01003010000228163-E010SRuSWuwF20200316

16-Mar-2020 14:59:37

2187

108.7500

XLON

11003110000229356-E010SRuSX7XC20200316

16-Mar-2020 14:59:46

708

108.9500

XLON

11003110000229621-E010SRuSX8P320200316

16-Mar-2020 14:59:46

1282

108.9500

XLON

11003110000229621-E010SRuSX8P520200316

16-Mar-2020 15:00:00

1844

109.5000

XLON

01003010000229921-E010SRuSX9ad20200316

16-Mar-2020 15:00:04

2203

109.3000

XLON

11003110000229670-E010SRuSXA1A20200316

16-Mar-2020 15:00:04

193

109.3000

XLON

11003110000229670-E010SRuSXA1820200316

16-Mar-2020 15:00:43

2820

109.5000

XLON

11003110000230268-E010SRuSXDRN20200316

16-Mar-2020 15:01:15

2765

109.3000

XLON

01003010000230360-E010SRuSXG5G20200316

16-Mar-2020 15:02:40

610

109.3000

XLON

11003110000231430-E010SRuSXNr520200316

16-Mar-2020 15:02:40

135

109.3000

XLON

11003110000231430-E010SRuSXNr320200316

16-Mar-2020 15:02:45

75

109.2500

XLON

01003010000231625-E010SRuSXO9a20200316

16-Mar-2020 15:02:59

745

109.1000

XLON

01003010000231685-E010SRuSXP7i20200316

16-Mar-2020 15:04:42

1685

109.2000

XLON

01003010000232769-E010SRuSXY9220200316

16-Mar-2020 15:05:24

2033

109.1500

XLON

01003010000233121-E010SRuSXcLV20200316

16-Mar-2020 15:05:39

1873

109.0500

XLON

01003010000233170-E010SRuSXdzh20200316

16-Mar-2020 15:05:39

2568

109.0000

XLON

11003110000232925-E010SRuSXdzk20200316

16-Mar-2020 15:07:29

4431

109.1000

XLON

01003010000234300-E010SRuSXpsW20200316

16-Mar-2020 15:08:08

1895

109.0500

XLON

01003010000234636-E010SRuSXtcV20200316

16-Mar-2020 15:08:28

1302

108.9000

XLON

01003010000234262-E010SRuSXw3X20200316

16-Mar-2020 15:08:28

943

108.9000

XLON

11003110000234114-E010SRuSXw3Z20200316

16-Mar-2020 15:08:33

2504

108.6500

XLON

01003010000234907-E010SRuSXy4120200316

16-Mar-2020 15:10:28

1933

109.2500

XLON

01003010000236365-E010SRuSY9wk20200316

16-Mar-2020 15:10:49

405

109.3000

XLON

11003110000236438-E010SRuSYBys20200316

16-Mar-2020 15:10:49

1720

109.3000

XLON

11003110000236438-E010SRuSYByq20200316

16-Mar-2020 15:11:32

1339

109.4500

XLON

01003010000237144-E010SRuSYG1120200316

16-Mar-2020 15:11:33

265

109.4000

XLON

01003010000236924-E010SRuSYGJg20200316

16-Mar-2020 15:11:33

1476

109.4000

XLON

01003010000236924-E010SRuSYGJc20200316

16-Mar-2020 15:11:41

1607

109.3500

XLON

11003110000236580-E010SRuSYGyF20200316

16-Mar-2020 15:11:41

2124

109.2000

XLON

01003010000236430-E010SRuSYHDQ20200316

16-Mar-2020 15:12:59

1960

109.7500

XLON

11003110000237918-E010SRuSYRiQ20200316

16-Mar-2020 15:12:59

1960

109.8000

XLON

01003010000238119-E010SRuSYRiO20200316

16-Mar-2020 15:13:14

2684

109.6000

XLON

11003110000237879-E010SRuSYTxj20200316

16-Mar-2020 15:14:59

1026

109.5000

XLON

11003110000238766-E010SRuSYeHG20200316

16-Mar-2020 15:14:59

1163

109.5000

XLON

11003110000238766-E010SRuSYeHI20200316

16-Mar-2020 15:17:04

3699

109.8500

XLON

01003010000240182-E010SRuSYpnD20200316

16-Mar-2020 15:17:51

1867

110.0000

XLON

11003110000240445-E010SRuSYuqd20200316

16-Mar-2020 15:17:51

102

110.0000

XLON

11003110000240445-E010SRuSYuqb20200316

16-Mar-2020 15:17:52

2148

109.9000

XLON

11003110000240360-E010SRuSYuw620200316

16-Mar-2020 15:17:58

1969

109.8000

XLON

11003110000240223-E010SRuSYvbD20200316

16-Mar-2020 15:19:00

3060

109.6500

XLON

01003010000241123-E010SRuSZ1Zv20200316

16-Mar-2020 15:19:50

2652

109.5000

XLON

11003110000240941-E010SRuSZ7vJ20200316

16-Mar-2020 15:20:53

1200

109.6500

XLON

11003110000241875-E010SRuSZFdJ20200316

16-Mar-2020 15:21:07

2261

109.5000

XLON

11003110000241739-E010SRuSZHOo20200316

16-Mar-2020 15:21:07

2437

109.5500

XLON

01003010000242064-E010SRuSZHIg20200316

16-Mar-2020 15:22:16

2285

109.5000

XLON

11003110000242466-E010SRuSZPkh20200316

16-Mar-2020 15:22:18

760

109.4500

XLON

01003010000242288-E010SRuSZPx620200316

16-Mar-2020 15:22:54

1284

109.7000

XLON

11003110000242799-E010SRuSZTao20200316

16-Mar-2020 15:24:03

2498

110.0500

XLON

01003010000243482-E010SRuSZctJ20200316

16-Mar-2020 15:24:15

966

110.0000

XLON

11003110000243396-E010SRuSZeXl20200316

16-Mar-2020 15:24:17

2519

109.9500

XLON

01003010000243383-E010SRuSZevv20200316

16-Mar-2020 15:25:33

1400

109.6500

XLON

01003010000243688-E010SRuSZmPA20200316

16-Mar-2020 15:25:40

1994

109.6000

XLON

11003110000244138-E010SRuSZnE620200316

16-Mar-2020 15:26:20

1781

109.5000

XLON

01003010000243710-E010SRuSZrYx20200316

16-Mar-2020 15:26:30

770

109.4500

XLON

11003110000244031-E010SRuSZsTN20200316

16-Mar-2020 15:27:22

2287

109.4000

XLON

01003010000245163-E010SRuSZxbs20200316

16-Mar-2020 15:27:22

2095

109.3500

XLON

01003010000244335-E010SRuSZxbu20200316

16-Mar-2020 15:27:27

2090

109.1500

XLON

11003110000244579-E010SRuSZyaI20200316

16-Mar-2020 15:29:10

1334

109.3500

XLON

01003010000246137-E010SRuSa9rp20200316

16-Mar-2020 15:29:21

1511

109.2500

XLON

01003010000246246-E010SRuSaBxb20200316

16-Mar-2020 15:29:25

1374

109.2000

XLON

01003010000246168-E010SRuSaCao20200316

16-Mar-2020 15:29:27

682

109.1000

XLON

11003110000245846-E010SRuSaD3120200316

16-Mar-2020 15:29:27

1798

109.1000

XLON

11003110000245846-E010SRuSaD3320200316

16-Mar-2020 15:29:28

929

109.0500

XLON

11003110000246056-E010SRuSaDEe20200316

16-Mar-2020 15:30:51

1324

109.7500

XLON

01003010000247134-E010SRuSaOy820200316

16-Mar-2020 15:31:06

2916

109.7000

XLON

01003010000247173-E010SRuSaQuA20200316

16-Mar-2020 15:31:06

2702

109.7500

XLON

01003010000247284-E010SRuSaQu820200316

16-Mar-2020 15:31:26

2586

109.5500

XLON

11003110000246866-E010SRuSaTfG20200316

16-Mar-2020 15:32:25

2327

109.7000

XLON

11003110000247762-E010SRuSaYht20200316

16-Mar-2020 15:33:27

820

109.6000

XLON

11003110000247957-E010SRuSaes720200316

16-Mar-2020 15:33:27

950

109.6000

XLON

01003010000248290-E010SRuSaes920200316

16-Mar-2020 15:33:51

2072

109.2000

XLON

01003010000248680-E010SRuSahrk20200316

16-Mar-2020 15:33:55

2197

109.1000

XLON

11003110000248494-E010SRuSaiub20200316

16-Mar-2020 15:33:55

497

109.1000

XLON

11003110000248494-E010SRuSaiuX20200316

16-Mar-2020 15:34:20

1349

108.8500

XLON

01003010000248592-E010SRuSamnw20200316

16-Mar-2020 15:34:20

544

108.8500

XLON

01003010000248592-E010SRuSamny20200316

16-Mar-2020 15:34:26

534

108.6000

XLON

01003010000248810-E010SRuSanxT20200316

16-Mar-2020 15:34:27

414

108.6000

XLON

01003010000248810-E010SRuSao2s20200316

16-Mar-2020 15:37:05

1694

109.0000

XLON

01003010000250427-E010SRuSb6ZA20200316

16-Mar-2020 15:37:14

2296

109.0500

XLON

11003110000250392-E010SRuSb7V820200316

16-Mar-2020 15:37:15

2296

109.0000

XLON

11003110000250361-E010SRuSb7X820200316

16-Mar-2020 15:38:46

820

109.0500

XLON

01003010000251399-E010SRuSbK8w20200316

16-Mar-2020 15:39:48

752

109.6000

XLON

11003110000251836-E010SRuSbQBY20200316

16-Mar-2020 15:39:48

68

109.5500

XLON

01003010000252017-E010SRuSbQBn20200316

16-Mar-2020 15:40:05

752

109.3500

XLON

11003110000251978-E010SRuSbSOX20200316

16-Mar-2020 15:42:13

1696

109.0000

XLON

11003110000252979-E010SRuSbdcq20200316

16-Mar-2020 15:42:36

1667

108.9000

XLON

01003010000253476-E010SRuSbfzC20200316

16-Mar-2020 15:43:12

102

108.8500

XLON

11003110000253638-E010SRuSblpd20200316

16-Mar-2020 15:43:12

1299

108.8500

XLON

11003110000253638-E010SRuSblpb20200316

16-Mar-2020 15:43:12

269

108.8500

XLON

11003110000253638-E010SRuSblpZ20200316

16-Mar-2020 15:43:48

694

108.6000

XLON

11003110000253927-E010SRuSbqh620200316

16-Mar-2020 15:43:50

981

108.6500

XLON

01003010000254133-E010SRuSbqsg20200316

16-Mar-2020 15:44:24

511

108.7000

XLON

01003010000254404-E010SRuSbu3K20200316

16-Mar-2020 15:44:26

196

108.7000

XLON

01003010000254429-E010SRuSbuO020200316

16-Mar-2020 15:44:26

972

108.7000

XLON

01003010000254429-E010SRuSbuNy20200316

16-Mar-2020 15:44:59

357

108.7000

XLON

11003110000254516-E010SRuSbwrX20200316

16-Mar-2020 15:44:59

210

108.7000

XLON

11003110000254516-E010SRuSbwrV20200316

16-Mar-2020 15:44:59

1722

108.7000

XLON

11003110000254516-E010SRuSbwrT20200316

16-Mar-2020 15:45:21

668

108.5000

XLON

01003010000254684-E010SRuSbyWu20200316

16-Mar-2020 15:45:21

1785

108.5000

XLON

01003010000254684-E010SRuSbyWw20200316

16-Mar-2020 15:45:29

12

108.5000

XLON

11003110000254754-E010SRuSbzDv20200316

16-Mar-2020 15:45:57

2972

108.5000

XLON

11003110000254979-E010SRuSc2K120200316

16-Mar-2020 15:46:23

3041

108.3500

XLON

01003010000254935-E010SRuSc4PA20200316

16-Mar-2020 15:47:14

2861

108.6500

XLON

11003110000255646-E010SRuScBLT20200316

16-Mar-2020 15:47:14

1174

108.6000

XLON

01003010000255756-E010SRuScBLX20200316

16-Mar-2020 15:48:58

1632

108.9000

XLON

11003110000256605-E010SRuScKZO20200316

16-Mar-2020 15:48:58

2400

108.9000

XLON

11003110000256605-E010SRuScKZM20200316

16-Mar-2020 15:51:43

1066

110.0500

XLON

11003110000258318-E010SRuScePh20200316

16-Mar-2020 15:52:27

1080

110.0500

XLON

11003110000258549-E010SRuSchfB20200316

16-Mar-2020 15:52:51

1081

110.3000

XLON

01003010000259040-E010SRuSckMf20200316

16-Mar-2020 15:53:13

1082

110.2500

XLON

11003110000259044-E010SRuScmde20200316

16-Mar-2020 15:54:06

758

110.3500

XLON

01003010000259655-E010SRuScr2g20200316

16-Mar-2020 15:54:06

1082

110.3500

XLON

11003110000259464-E010SRuScr2d20200316

16-Mar-2020 15:54:34

1083

110.3500

XLON

01003010000259938-E010SRuSctVv20200316

16-Mar-2020 15:55:13

1083

110.2500

XLON

01003010000260152-E010SRuScxbv20200316

16-Mar-2020 15:55:36

1083

110.2500

XLON

01003010000260382-E010SRuSczUN20200316

16-Mar-2020 15:56:13

1227

110.0500

XLON

11003110000260546-E010SRuSd3Jl20200316

16-Mar-2020 15:56:13

1083

110.0500

XLON

01003010000260652-E010SRuSd3Jj20200316

16-Mar-2020 15:56:42

1227

109.8500

XLON

01003010000260696-E010SRuSd7J020200316

16-Mar-2020 15:56:50

753

109.6500

XLON

01003010000260857-E010SRuSd8at20200316

16-Mar-2020 15:58:03

1416

109.6500

XLON

01003010000261771-E010SRuSdHHF20200316

16-Mar-2020 15:58:32

839

109.7000

XLON

11003110000261657-E010SRuSdKPB20200316

16-Mar-2020 15:59:05

1179

109.9500

XLON

01003010000262372-E010SRuSdNwr20200316

16-Mar-2020 15:59:56

1062

110.8500

XLON

01003010000263185-E010SRuSdVaF20200316

16-Mar-2020 15:59:56

807

110.8500

XLON

11003110000263003-E010SRuSdVa520200316

16-Mar-2020 16:01:01

820

110.7000

XLON

01003010000263730-E010SRuSddXx20200316

16-Mar-2020 16:01:34

535

110.5000

XLON

11003110000263704-E010SRuSdhBW20200316

16-Mar-2020 16:02:59

305

111.0000

XLON

01003010000265000-E010SRuSdqAT20200316

16-Mar-2020 16:03:04

745

111.0000

XLON

11003110000264870-E010SRuSdqwb20200316

16-Mar-2020 16:03:41

745

111.0500

XLON

01003010000265426-E010SRuSdvNi20200316

16-Mar-2020 16:20:47

1220

110.2000

XLON

11003110000274371-E010SRuSfiTl20200316

16-Mar-2020 16:20:50

2361

110.1500

XLON

11003110000274198-E010SRuSfioS20200316

16-Mar-2020 16:21:33

919

110.1500

XLON

01003010000274847-E010SRuSfncu20200316

16-Mar-2020 16:21:33

397

110.1000

XLON

01003010000274940-E010SRuSfndS20200316

16-Mar-2020 16:21:33

448

110.1000

XLON

01003010000274940-E010SRuSfndV20200316

16-Mar-2020 16:21:33

642

110.1500

XLON

11003110000274845-E010SRuSfncy20200316

16-Mar-2020 16:21:33

169

110.1500

XLON

11003110000274845-E010SRuSfnd320200316

16-Mar-2020 16:21:33

801

110.1500

XLON

11003110000274777-E010SRuSfncw20200316

16-Mar-2020 16:21:33

1169

110.1000

XLON

11003110000274714-E010SRuSfndQ20200316

16-Mar-2020 16:21:50

850

109.6000

XLON

01003010000275005-E010SRuSfpNV20200316

16-Mar-2020 16:21:50

1002

109.6000

XLON

11003110000274875-E010SRuSfpNT20200316

16-Mar-2020 16:22:18

1131

109.6000

XLON

01003010000275460-E010SRuSfsIg20200316

16-Mar-2020 16:22:37

1310

109.7500

XLON

11003110000275517-E010SRuSfuUC20200316

16-Mar-2020 16:22:37

1846

109.8000

XLON

01003010000275658-E010SRuSfuU820200316

16-Mar-2020 16:22:59

1012

109.8000

XLON

01003010000275889-E010SRuSfwbi20200316

16-Mar-2020 16:23:05

519

109.7500

XLON

11003110000275757-E010SRuSfxdJ20200316

16-Mar-2020 16:23:12

1285

109.8500

XLON

11003110000275921-E010SRuSfybB20200316

16-Mar-2020 16:23:34

1104

109.8500

XLON

01003010000276125-E010SRuSg0vD20200316

16-Mar-2020 16:23:34

818

109.8500

XLON

01003010000276198-E010SRuSg0vH20200316

16-Mar-2020 16:23:40

887

109.8500

XLON

01003010000276263-E010SRuSg1fI20200316

16-Mar-2020 16:23:41

511

109.7500

XLON

11003110000275757-E010SRuSg1jR20200316

16-Mar-2020 16:23:53

1183

109.7500

XLON

11003110000276291-E010SRuSg3eB20200316

16-Mar-2020 16:23:55

1305

109.6500

XLON

11003110000275459-E010SRuSg47g20200316

16-Mar-2020 16:24:17

798

109.7000

XLON

01003010000276755-E010SRuSg7zW20200316

16-Mar-2020 16:24:22

778

109.6500

XLON

01003010000276839-E010SRuSg8ct20200316

16-Mar-2020 16:24:29

778

109.6500

XLON

11003110000276754-E010SRuSg9Fp20200316

16-Mar-2020 16:24:36

778

109.6500

XLON

11003110000276817-E010SRuSg9tM20200316

16-Mar-2020 16:24:43

778

109.6500

XLON

01003010000276991-E010SRuSgAaz20200316

16-Mar-2020 16:24:51

144

109.6500

XLON

01003010000277060-E010SRuSgBbH20200316

16-Mar-2020 16:25:42

2473

109.7500

XLON

11003110000277474-E010SRuSgJ7B20200316

16-Mar-2020 16:26:17

745

109.7500

XLON

01003010000277647-E010SRuSgOJh20200316

16-Mar-2020 16:26:27

218

109.9000

XLON

11003110000278180-E010SRuSgPzT20200316

16-Mar-2020 16:26:27

98

109.9000

XLON

11003110000278180-E010SRuSgPzV20200316

16-Mar-2020 16:26:28

1476

109.9000

XLON

01003010000278342-E010SRuSgQ7420200316

16-Mar-2020 16:26:28

646

109.9000

XLON

01003010000278342-E010SRuSgQ7620200316

16-Mar-2020 16:26:31

161

109.9000

XLON

11003110000278215-E010SRuSgQUW20200316

16-Mar-2020 16:26:31

1111

109.9000

XLON

01003010000278342-E010SRuSgQUU20200316

16-Mar-2020 16:26:42

1439

110.1000

XLON

11003110000278377-E010SRuSgRhD20200316

16-Mar-2020 16:26:42

868

110.1000

XLON

01003010000278523-E010SRuSgRhF20200316

16-Mar-2020 16:26:42

939

110.1000

XLON

01003010000278537-E010SRuSgRhJ20200316

16-Mar-2020 16:27:32

789

110.1500

XLON

01003010000278953-E010SRuSgYAK20200316

16-Mar-2020 16:27:32

791

110.1500

XLON

11003110000278821-E010SRuSgYAI20200316

16-Mar-2020 16:27:32

393

110.1500

XLON

11003110000278841-E010SRuSgYAQ20200316

16-Mar-2020 16:27:32

787

110.1500

XLON

11003110000278822-E010SRuSgYAM20200316

16-Mar-2020 16:27:32

1064

110.1500

XLON

11003110000278841-E010SRuSgYAS20200316

16-Mar-2020 16:27:37

2845

110.1500

XLON

11003110000279046-E010SRuSgYsF20200316

16-Mar-2020 16:27:57

2559

110.1500

XLON

01003010000279480-E010SRuSgbA520200316

16-Mar-2020 16:27:57

41

110.1500

XLON

01003010000279480-E010SRuSgbA320200316

16-Mar-2020 16:27:57

2084

110.1500

XLON

01003010000279219-E010SRuSgb7b20200316

16-Mar-2020 16:28:03

794

110.0500

XLON

01003010000279530-E010SRuSgbtq20200316

16-Mar-2020 16:28:10

796

110.0500

XLON

01003010000279599-E010SRuSgcwq20200316

16-Mar-2020 16:28:41

330

110.2000

XLON

01003010000279919-E010SRuSggjJ20200316

16-Mar-2020 16:28:41

207

110.2000

XLON

01003010000279919-E010SRuSggjH20200316

16-Mar-2020 16:28:41

2710

110.2000

XLON

01003010000279919-E010SRuSggjL20200316

16-Mar-2020 16:28:53

1269

109.9500

XLON

01003010000279962-E010SRuSgigx20200316

16-Mar-2020 16:28:54

1184

109.9000

XLON

11003110000279827-E010SRuSgiv720200316

16-Mar-2020 16:29:07

1099

109.8500

XLON

11003110000280114-E010SRuSglyH20200316

16-Mar-2020 16:29:15

1015

109.6500

XLON

01003010000279963-E010SRuSgnOs20200316

16-Mar-2020 16:29:28

667

109.5000

XLON

01003010000280480-E010SRuSgpIZ20200316

16-Mar-2020 16:29:32

291

109.5000

XLON

01003010000280480-E010SRuSgqLd20200316

16-Mar-2020 16:29:35

961

109.5000

XLON

11003110000280456-E010SRuSgql720200316

16-Mar-2020 16:29:43

47

109.6500

XLON

01003010000280671-E010SRuSgsFc20200316

16-Mar-2020 16:29:44

1310

109.6500

XLON

11003110000280576-E010SRuSgsPK20200316

16-Mar-2020 16:29:47

1266

109.4500

XLON

01003010000280462-E010SRuSgsnR20200316

16-Mar-2020 16:30:00

1278

109.3500

XLON

01003010000280775-E010SRuSgvg220200316

 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSBLGDXISBDGGL

Companies

Quilter (QLT)
UK 100

Latest directors dealings