Smiths Group plc ("Smiths Group") announces today that it has purchased the following number of its ordinary shares of 37.5 pence each on the London Stock Exchange, CBOE BXE, CBOE CXE and Turquoise from Goldman Sachs International (GSI). Such purchase was effected pursuant to instructions issued by Smiths Group on 07 April 2022, as announced on 08 April 2022:
.
.
.
.
.
.
Date of purchase
Volume weighted average price paid per share (GBP)
Number of shares purchased
Lowest price paid per share: (GBP)
Highest price paid per share: (GBP)
Venue
.
.
.
.
.
.
16/05/2022
£ 15.0543
156,549
£ 14.8900
£ 15.1550
LSE
16/05/2022
£ 15.0710
25,444
£ 14.8950
£ 15.1500
CBOE BXE
16/05/2022
£ 15.0736
53,701
£ 14.9000
£ 15.1450
CBOE CXE
16/05/2022
£ 15.0892
18,010
£ 14.9000
£ 15.1500
Turquoise
Smiths Group will cancel the purchased shares.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman Sachs International on 16 May 2022 is detailed below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Enquiries:
Jemma Spalton, Director of Communications & Investor Relations
+44 (0)20 7004 1600
Jemma.spalton@smiths.com
Matthew Whyte, Company Secretary
+44 (0)20 7004 1600
Matthew.whyte@smiths.com
Smiths Group plcs LEI number is: 213800MJL6IPZS3ASA11
About Smiths Group
For over 170 years, Smiths Group has been pioneering progress by improving the world through smarter engineering. We serve millions of people every year, to help create a safer, more efficient and better-connected world, across four major global markets: Energy, General Industry, Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600 colleagues in over 50 countries. For more information visit www.smiths.com.
Number of Shares
Price Per Share(GBP)
Trading Venue
Date of Transaction
Time of Transaction
Transaction Reference Number
34
14.9050
BATE
16/05/2022
08:45:15
030000CWV
143
14.9050
BATE
16/05/2022
08:45:15
030000CWW
14
14.9050
CHIX
16/05/2022
08:45:15
130000FQ1
339
14.9050
CHIX
16/05/2022
08:45:15
130000FQ2
181
14.9050
XLON
16/05/2022
08:45:15
542472157536188
443
14.9050
XLON
16/05/2022
08:45:15
542472157536187
247
14.9000
TRQX
16/05/2022
08:46:01
542472165922885
31
14.8950
BATE
16/05/2022
08:46:04
030000CYB
164
14.8950
BATE
16/05/2022
08:46:04
030000CYC
556
14.9150
XLON
16/05/2022
08:48:25
542472157536742
183
14.9100
XLON
16/05/2022
08:49:27
542472157536848
221
14.9100
XLON
16/05/2022
08:49:27
542472157536847
210
14.9100
XLON
16/05/2022
08:49:43
542472157536890
150
14.8900
XLON
16/05/2022
08:55:59
542472157537546
221
14.8900
XLON
16/05/2022
08:55:59
542472157537547
221
14.8900
XLON
16/05/2022
08:55:59
542472157537548
220
14.8900
XLON
16/05/2022
08:59:34
542472157537957
13
14.9100
XLON
16/05/2022
09:06:35
542472157538764
280
14.9100
XLON
16/05/2022
09:06:35
542472157538763
310
14.9100
XLON
16/05/2022
09:06:35
542472157538757
342
14.9100
XLON
16/05/2022
09:06:35
542472157538758
99
14.9050
XLON
16/05/2022
09:07:19
542472157538920
15
14.9200
XLON
16/05/2022
09:09:40
542472157539119
26
14.9200
XLON
16/05/2022
09:09:42
542472157539123
150
14.9200
XLON
16/05/2022
09:09:42
542472157539122
35
14.9100
XLON
16/05/2022
09:11:18
542472157539312
150
14.9100
XLON
16/05/2022
09:11:23
542472157539317
130
14.9100
XLON
16/05/2022
09:11:50
542472157539340
150
14.9100
XLON
16/05/2022
09:11:50
542472157539339
32
14.9100
XLON
16/05/2022
09:11:55
542472157539352
31
14.9100
XLON
16/05/2022
09:12:31
542472157539401
19
14.9200
CHIX
16/05/2022
09:14:48
130000K0V
486
14.9350
XLON
16/05/2022
09:18:33
542472157539896
101
14.9300
XLON
16/05/2022
09:19:06
542472157539933
176
14.9300
XLON
16/05/2022
09:19:06
542472157539934
36
14.9300
XLON
16/05/2022
09:19:08
542472157539936
38
14.9500
XLON
16/05/2022
09:23:07
542472157540472
221
14.9450
CHIX
16/05/2022
09:26:46
130000M1F
8
14.9450
XLON
16/05/2022
09:26:46
542472157540807
150
14.9450
XLON
16/05/2022
09:26:46
542472157540806
280
14.9450
XLON
16/05/2022
09:26:46
542472157540805
571
14.9450
XLON
16/05/2022
09:26:46
542472157540804
622
14.9450
XLON
16/05/2022
09:26:46
542472157540800
13
14.9550
XLON
16/05/2022
09:27:37
542472157540926
31
14.9550
XLON
16/05/2022
09:27:37
542472157540929
56
14.9550
XLON
16/05/2022
09:27:37
542472157540927
187
14.9550
XLON
16/05/2022
09:27:37
542472157540928
269
14.9550
XLON
16/05/2022
09:27:37
542472157540925
369
14.9550
BATE
16/05/2022
09:29:03
030000H03
136
14.9550
CHIX
16/05/2022
09:29:03
130000MDH
153
14.9550
CHIX
16/05/2022
09:29:03
130000MDI
277
14.9550
CHIX
16/05/2022
09:29:03
130000MDJ
741
14.9550
XLON
16/05/2022
09:29:03
542472157541066
38
14.9650
CHIX
16/05/2022
09:34:51
130000N8B
132
14.9650
CHIX
16/05/2022
09:34:51
130000N8C
148
14.9650
CHIX
16/05/2022
09:34:51
130000N8D
199
14.9600
BATE
16/05/2022
09:35:49
030000HLP
213
14.9600
CHIX
16/05/2022
09:35:49
130000NEG
18
14.9550
XLON
16/05/2022
09:38:44
542472157542059
352
14.9550
XLON
16/05/2022
09:40:36
542472157542257
513
14.9500
XLON
16/05/2022
09:44:49
542472157542681
107
14.9600
XLON
16/05/2022
09:44:49
542472157542682
142
14.9600
XLON
16/05/2022
09:44:49
542472157542685
183
14.9600
XLON
16/05/2022
09:44:49
542472157542686
190
14.9600
XLON
16/05/2022
09:44:49
542472157542683
191
14.9600
XLON
16/05/2022
09:44:49
542472157542684
11
14.9550
TRQX
16/05/2022
09:51:19
542472165931437
185
14.9550
TRQX
16/05/2022
09:51:19
542472165931438
13
14.9600
XLON
16/05/2022
09:51:50
542472157543320
107
14.9600
XLON
16/05/2022
09:52:19
542472157543355
150
14.9600
XLON
16/05/2022
09:52:19
542472157543356
185
14.9600
XLON
16/05/2022
09:52:19
542472157543352
190
14.9600
XLON
16/05/2022
09:52:19
542472157543351
221
14.9600
XLON
16/05/2022
09:52:19
542472157543353
221
14.9600
XLON
16/05/2022
09:52:19
542472157543354
60
14.9700
XLON
16/05/2022
09:54:09
542472157543520
121
14.9700
XLON
16/05/2022
09:54:09
542472157543518
142
14.9700
XLON
16/05/2022
09:54:09
542472157543517
142
14.9700
XLON
16/05/2022
09:54:09
542472157543519
500
14.9700
CHIX
16/05/2022
09:56:22
130000Q8H
474
14.9700
XLON
16/05/2022
09:56:22
542472157543804
792
14.9900
XLON
16/05/2022
09:59:38
542472157544084
37
14.9850
XLON
16/05/2022
09:59:58
542472157544119
88
14.9850
XLON
16/05/2022
09:59:58
542472157544118
688
14.9850
XLON
16/05/2022
09:59:58
542472157544120
139
14.9850
XLON
16/05/2022
10:00:02
542472157544137
681
14.9850
XLON
16/05/2022
10:00:02
542472157544138
178
14.9800
CHIX
16/05/2022
10:04:55
130000RGQ
206
14.9800
CHIX
16/05/2022
10:04:55
130000RGR
87
14.9800
XLON
16/05/2022
10:04:55
542472157544606
145
14.9800
XLON
16/05/2022
10:04:55
542472157544605
508
14.9800
XLON
16/05/2022
10:04:55
542472157544602
112
14.9800
BATE
16/05/2022
10:05:11
030000KA5
371
14.9850
BATE
16/05/2022
10:05:11
030000KA2
280
14.9800
XLON
16/05/2022
10:05:11
542472157544640
59
14.9850
XLON
16/05/2022
10:05:11
542472157544643
190
14.9850
XLON
16/05/2022
10:05:11
542472157544641
220
14.9850
XLON
16/05/2022
10:05:11
542472157544639
638
14.9850
XLON
16/05/2022
10:05:11
542472157544642
486
14.9750
CHIX
16/05/2022
10:08:28
130000RVS
150
14.9750
XLON
16/05/2022
10:08:28
542472157544853
280
14.9750
XLON
16/05/2022
10:08:28
542472157544852
860
14.9750
XLON
16/05/2022
10:08:28
542472157544851
69
14.9700
BATE
16/05/2022
10:08:48
030000KLW
216
14.9800
CHIX
16/05/2022
10:10:33
130000S5F
35
14.9800
XLON
16/05/2022
10:10:33
542472157545005
788
14.9800
XLON
16/05/2022
10:10:33
542472157545004
173
14.9900
XLON
16/05/2022
10:11:24
542472157545060
54
14.9750
CHIX
16/05/2022
10:12:10
130000SDT
167
14.9800
XLON
16/05/2022
10:12:10
542472157545113
465
14.9800
XLON
16/05/2022
10:12:10
542472157545114
83
14.9900
XLON
16/05/2022
10:12:10
542472157545109
90
14.9900
XLON
16/05/2022
10:12:10
542472157545110
145
14.9750
CHIX
16/05/2022
10:12:15
130000SEV
126
14.9750
CHIX
16/05/2022
10:12:28
130000SGI
11
14.9750
CHIX
16/05/2022
10:12:45
130000SHY
176
14.9750
CHIX
16/05/2022
10:13:15
130000SJ1
34
14.9700
BATE
16/05/2022
10:15:02
030000L41
66
14.9700
BATE
16/05/2022
10:15:02
030000L42
115
14.9700
BATE
16/05/2022
10:15:02
030000L40
200
14.9700
CHIX
16/05/2022
10:15:02
130000SPS
75
14.9700
XLON
16/05/2022
10:15:02
542472157545309
185
14.9700
XLON
16/05/2022
10:15:02
542472157545307
280
14.9700
XLON
16/05/2022
10:15:02
542472157545308
64
14.9600
BATE
16/05/2022
10:16:41
030000LA4
113
14.9600
BATE
16/05/2022
10:16:41
030000LA5
137
14.9400
CHIX
16/05/2022
10:20:08
130000TH1
370
14.9550
CHIX
16/05/2022
10:21:45
130000TRA
24
14.9550
XLON
16/05/2022
10:21:45
542472157546154
221
14.9550
XLON
16/05/2022
10:21:45
542472157546155
337
14.9550
XLON
16/05/2022
10:21:45
542472157546152
433
14.9550
XLON
16/05/2022
10:21:45
542472157546156
439
14.9550
XLON
16/05/2022
10:21:45
542472157546153
89
14.9450
BATE
16/05/2022
10:21:52
030000LR4
130
14.9450
BATE
16/05/2022
10:21:52
030000LR2
179
14.9450
BATE
16/05/2022
10:21:52
030000LR3
138
14.9450
BATE
16/05/2022
10:21:55
030000LRG
461
14.9400
XLON
16/05/2022
10:21:55
542472157546166
80
14.9450
BATE
16/05/2022
10:23:24
030000LWI
204
14.9350
XLON
16/05/2022
10:23:24
542472157546336
65
14.9400
BATE
16/05/2022
10:27:05
030000M7Z
76
14.9400
BATE
16/05/2022
10:27:05
030000M7Y
202
14.9400
BATE
16/05/2022
10:27:05
030000M80
12
14.9300
CHIX
16/05/2022
10:27:05
130000UJ6
237
14.9300
CHIX
16/05/2022
10:27:05
130000UJ7
58
14.9300
XLON
16/05/2022
10:27:05
542472157546741
185
14.9300
XLON
16/05/2022
10:27:05
542472157546738
221
14.9300
XLON
16/05/2022
10:27:05
542472157546740
93
14.9350
XLON
16/05/2022
10:27:25
542472157546774
288
14.9350
XLON
16/05/2022
10:27:25
542472157546775
72
14.9400
BATE
16/05/2022
10:28:45
030000MCM
53
14.9300
CHIX
16/05/2022
10:28:45
130000UQI
133
14.9300
CHIX
16/05/2022
10:28:45
130000UQJ
174
14.9300
XLON
16/05/2022
10:28:45
542472157546959
269
14.9250
XLON
16/05/2022
10:30:25
542472157547216
272
14.9250
XLON
16/05/2022
10:30:25
542472157547215
174
14.9400
XLON
16/05/2022
10:34:08
542472157547641
24
14.9400
TRQX
16/05/2022
10:34:19
542472165937137
85
14.9400
TRQX
16/05/2022
10:34:19
542472165937138
91
14.9400
TRQX
16/05/2022
10:34:19
542472165937136
639
14.9350
BATE
16/05/2022
10:35:17
030000MVQ
589
14.9350
XLON
16/05/2022
10:35:17
542472157547766
214
14.9300
CHIX
16/05/2022
10:37:12
130000VTM
65
14.9300
XLON
16/05/2022
10:37:12
542472157547884
197
14.9300
XLON
16/05/2022
10:37:12
542472157547885
217
14.9250
CHIX
16/05/2022
10:37:13
130000VTP
669
14.9250
XLON
16/05/2022
10:39:51
542472157548204
150
14.9300
XLON
16/05/2022
10:43:25
542472157548591
150
14.9150
XLON
16/05/2022
10:45:57
542472157548786
230
14.9150
XLON
16/05/2022
10:45:57
542472157548787
52
14.9200
CHIX
16/05/2022
10:47:14
130000X5P
160
14.9200
CHIX
16/05/2022
10:47:14
130000X5Q
332
14.9250
CHIX
16/05/2022
10:47:14
130000X5N
40
14.9200
TRQX
16/05/2022
10:47:14
542472165938788
164
14.9200
TRQX
16/05/2022
10:47:14
542472165938789
304
14.9250
XLON
16/05/2022
10:47:14
542472157548904
280
14.9200
XLON
16/05/2022
10:47:25
542472157548907
102
14.9050
BATE
16/05/2022
10:55:36
030000OHU
243
14.9050
BATE
16/05/2022
10:55:36
030000OHS
226
14.9050
XLON
16/05/2022
10:55:36
542472157549446
456
14.9050
XLON
16/05/2022
10:55:36
542472157549444
121
14.9050
BATE
16/05/2022
10:55:40
030000OHW
84
14.9050
XLON
16/05/2022
10:56:02
542472157549521
3
14.9050
XLON
16/05/2022
10:56:07
542472157549524
380
14.9000
XLON
16/05/2022
10:56:12
542472157549549
62
14.9050
XLON
16/05/2022
10:56:12
542472157549548
3
14.9000
BATE
16/05/2022
10:58:04
030000OPI
233
14.9000
BATE
16/05/2022
10:58:33
030000OS4
201
14.9000
CHIX
16/05/2022
10:58:33
130000YIZ
224
14.9000
XLON
16/05/2022
10:58:33
542472157549845
380
14.9000
XLON
16/05/2022
10:58:33
542472157549846
160
14.8950
XLON
16/05/2022
10:58:34
542472157549871
185
14.8950
XLON
16/05/2022
10:58:34
542472157549872
221
14.8950
XLON
16/05/2022
10:58:34
542472157549873
566
14.8900
XLON
16/05/2022
10:59:08
542472157550026
41
14.9150
XLON
16/05/2022
11:06:37
542472157550678
124
14.9150
XLON
16/05/2022
11:06:37
542472157550677
19
14.9200
XLON
16/05/2022
11:06:39
542472157550683
68
14.9200
XLON
16/05/2022
11:06:51
542472157550754
10
14.9150
BATE
16/05/2022
11:07:07
030000PIM
114
14.9150
BATE
16/05/2022
11:07:07
030000PIN
134
14.9150
BATE
16/05/2022
11:07:07
030000PIL
28
14.9150
XLON
16/05/2022
11:07:07
542472157550802
66
14.9150
XLON
16/05/2022
11:07:07
542472157550801
329
14.9150
XLON
16/05/2022
11:07:07
542472157550803
397
14.9150
XLON
16/05/2022
11:07:07
542472157550800
103
14.9200
XLON
16/05/2022
11:08:26
542472157550934
63
14.9200
XLON
16/05/2022
11:08:56
542472157551024
107
14.9200
XLON
16/05/2022
11:08:56
542472157551026
146
14.9200
XLON
16/05/2022
11:08:56
542472157551027
185
14.9200
XLON
16/05/2022
11:08:56
542472157551025
65
14.9250
XLON
16/05/2022
11:09:43
542472157551165
221
14.9250
XLON
16/05/2022
11:09:43
542472157551164
14
14.9250
XLON
16/05/2022
11:10:27
542472157551206
382
14.9200
XLON
16/05/2022
11:11:44
542472157551280
7
14.9250
XLON
16/05/2022
11:11:45
542472157551283
190
14.9250
XLON
16/05/2022
11:11:45
542472157551282
280
14.9250
XLON
16/05/2022
11:11:45
542472157551281
175
14.9300
XLON
16/05/2022
11:14:37
542472157551542
84
14.9350
TRQX
16/05/2022
11:15:50
542472165942400
106
14.9350
TRQX
16/05/2022
11:15:50
542472165942401
321
14.9350
XLON
16/05/2022
11:15:50
542472157551687
359
14.9350
XLON
16/05/2022
11:15:50
542472157551685
9
14.9350
XLON
16/05/2022
11:16:12
542472157551742
486
14.9350
XLON
16/05/2022
11:17:22
542472157551777
11
14.9500
XLON
16/05/2022
11:25:28
542472157552676
99
14.9600
XLON
16/05/2022
11:29:42
542472157552992
174
14.9600
XLON
16/05/2022
11:29:42
542472157552993
273
14.9600
XLON
16/05/2022
11:29:42
542472157552988
380
14.9600
XLON
16/05/2022
11:29:42
542472157552989
12
14.9500
TRQX
16/05/2022
11:31:11
542472165944193
337
14.9500
TRQX
16/05/2022
11:31:11
542472165944192
181
14.9500
XLON
16/05/2022
11:31:11
542472157553234
9
14.9550
BATE
16/05/2022
11:31:12
030000RJS
116
14.9500
XLON
16/05/2022
11:32:33
542472157553367
77
14.9550
CHIX
16/05/2022
11:32:36
1300012ZK
123
14.9550
CHIX
16/05/2022
11:32:36
1300012ZJ
535
14.9500
XLON
16/05/2022
11:32:36
542472157553373
30
14.9600
XLON
16/05/2022
11:33:01
542472157553421
7
14.9600
XLON
16/05/2022
11:33:04
542472157553422
5
14.9600
BATE
16/05/2022
11:33:06
030000RPK
100
14.9600
XLON
16/05/2022
11:33:11
542472157553428
183
14.9600
XLON
16/05/2022
11:34:02
542472157553476
221
14.9600
XLON
16/05/2022
11:34:02
542472157553477
221
14.9600
XLON
16/05/2022
11:34:02
542472157553478
60
14.9600
BATE
16/05/2022
11:34:04
030000RSE
30
14.9600
BATE
16/05/2022
11:34:09
030000RSR
107
14.9600
XLON
16/05/2022
11:34:09
542472157553499
150
14.9600
XLON
16/05/2022
11:34:09
542472157553500
19
14.9650
BATE
16/05/2022
11:34:35
030000RUR
107
14.9600
XLON
16/05/2022
11:34:35
542472157553541
70
14.9650
BATE
16/05/2022
11:35:07
030000RWA
90
14.9650
CHIX
16/05/2022
11:36:15
1300013GS
71
14.9600
XLON
16/05/2022
11:36:15
542472157553652
135
14.9600
XLON
16/05/2022
11:36:15
542472157553654
413
14.9600
XLON
16/05/2022
11:36:15
542472157553653
31
14.9650
CHIX
16/05/2022
11:36:20
1300013GX
58
14.9650
CHIX
16/05/2022
11:36:20
1300013GY
61
14.9650
CHIX
16/05/2022
11:36:20
1300013GW
8
14.9650
CHIX
16/05/2022
11:36:57
1300013KM
346
14.9650
CHIX
16/05/2022
11:36:57
1300013KL
377
14.9600
XLON
16/05/2022
11:36:57
542472157553724
69
14.9700
BATE
16/05/2022
11:42:42
030000SHL
7
14.9700
CHIX
16/05/2022
11:42:42
13000149T
38
14.9700
CHIX
16/05/2022
11:42:42
13000149S
71
14.9700
CHIX
16/05/2022
11:42:42
13000149R
21
14.9700
XLON
16/05/2022
11:42:42
542472157554292
36
14.9700
XLON
16/05/2022
11:42:42
542472157554293
37
14.9700
XLON
16/05/2022
11:42:42
542472157554291
85
14.9700
XLON
16/05/2022
11:42:42
542472157554290
9
14.9700
XLON
16/05/2022
11:42:55
542472157554311
32
14.9700
XLON
16/05/2022
11:42:55
542472157554308
108
14.9700
XLON
16/05/2022
11:42:55
542472157554309
221
14.9700
XLON
16/05/2022
11:42:55
542472157554310
15
14.9700
XLON
16/05/2022
11:43:33
542472157554371
147
14.9700
XLON
16/05/2022
11:43:33
542472157554372
28
14.9700
XLON
16/05/2022
11:44:28
542472157554462
65
14.9700
XLON
16/05/2022
11:44:28
542472157554461
270
14.9700
XLON
16/05/2022
11:44:28
542472157554464
275
14.9700
XLON
16/05/2022
11:44:28
542472157554463
84
14.9700
XLON
16/05/2022
11:44:33
542472157554473
161
14.9700
XLON
16/05/2022
11:44:33
542472157554474
4
14.9600
BATE
16/05/2022
11:46:27
030000ST1
16
14.9600
BATE
16/05/2022
11:46:27
030000SSZ
22
14.9600
BATE
16/05/2022
11:46:27
030000SSY
26
14.9600
BATE
16/05/2022
11:46:27
030000ST0
215
14.9650
TRQX
16/05/2022
11:46:27
542472165945813
204
14.9650
XLON
16/05/2022
11:46:27
542472157554588
331
14.9650
XLON
16/05/2022
11:46:27
542472157554589
201
14.9650
CHIX
16/05/2022
11:49:45
13000154C
32
14.9650
XLON
16/05/2022
11:49:45
542472157554821
199
14.9650
XLON
16/05/2022
11:49:45
542472157554820
200
14.9600
BATE
16/05/2022
11:50:16
030000T3X
11
14.9650
CHIX
16/05/2022
11:50:16
130001564
116
14.9650
CHIX
16/05/2022
11:50:16
130001565
346
14.9650
CHIX
16/05/2022
11:50:16
130001563
12
14.9650
CHIX
16/05/2022
11:50:21
13000156H
50
14.9600
BATE
16/05/2022
11:54:15
030000TFI
53
14.9600
BATE
16/05/2022
11:54:15
030000TFJ
73
14.9600
BATE
16/05/2022
11:54:15
030000TFH
177
14.9600
BATE
16/05/2022
11:54:15
030000TFE
130
14.9600
CHIX
16/05/2022
11:54:15
1300015LP
191
14.9600
TRQX
16/05/2022
11:54:15
542472165946540
280
14.9600
XLON
16/05/2022
11:54:15
542472157555225
400
14.9600
XLON
16/05/2022
11:54:15
542472157555226
518
14.9600
XLON
16/05/2022
11:54:15
542472157555224
178
14.9550
CHIX
16/05/2022
11:59:44
1300016B6
522
14.9550
XLON
16/05/2022
11:59:47
542472157555834
15
14.9600
CHIX
16/05/2022
11:59:48
1300016BE
38
14.9600
CHIX
16/05/2022
11:59:48
1300016BC
48
14.9600
CHIX
16/05/2022
11:59:48
1300016BF
76
14.9600
CHIX
16/05/2022
11:59:48
1300016BD
62
14.9550
CHIX
16/05/2022
11:59:51
1300016BW
151
14.9550
CHIX
16/05/2022
11:59:51
1300016BU
310
14.9550
CHIX
16/05/2022
11:59:51
1300016BV
198
14.9550
CHIX
16/05/2022
11:59:52
1300016C0
34
14.9550
BATE
16/05/2022
11:59:59
030000TXJ
196
14.9500
XLON
16/05/2022
11:59:59
542472157555897
204
14.9500
XLON
16/05/2022
11:59:59
542472157555896
76
14.9600
BATE
16/05/2022
12:00:21
030000TZ4
24
14.9600
BATE
16/05/2022
12:00:24
030000TZA
286
14.9550
BATE
16/05/2022
12:01:06
030000U1R
189
14.9500
CHIX
16/05/2022
12:01:06
1300016LJ
143
14.9550
CHIX
16/05/2022
12:01:06
1300016L9
190
14.9550
CHIX
16/05/2022
12:01:06
1300016L8
39
14.9550
XLON
16/05/2022
12:01:06
542472157556014
47
14.9550
XLON
16/05/2022
12:01:06
542472157556008
82
14.9550
XLON
16/05/2022
12:01:06
542472157556013
170
14.9550
XLON
16/05/2022
12:01:06
542472157556015
264
14.9550
XLON
16/05/2022
12:01:06
542472157556009
206
14.9450
XLON
16/05/2022
12:04:24
542472157556458
315
14.9600
XLON
16/05/2022
12:06:21
542472157556688
531
14.9600
XLON
16/05/2022
12:06:21
542472157556687
65
14.9700
XLON
16/05/2022
12:08:57
542472157556901
110
14.9700
XLON
16/05/2022
12:08:57
542472157556902
27
14.9700
XLON
16/05/2022
12:09:29
542472157556929
150
14.9700
XLON
16/05/2022
12:09:29
542472157556928
3
14.9700
BATE
16/05/2022
12:10:03
030000UU2
31
14.9700
XLON
16/05/2022
12:10:11
542472157556978
183
14.9700
XLON
16/05/2022
12:10:11
542472157556977
5
14.9600
TRQX
16/05/2022
12:10:51
542472165948384
18
14.9600
TRQX
16/05/2022
12:10:51
542472165948385
19
14.9600
TRQX
16/05/2022
12:10:51
542472165948382
36
14.9600
TRQX
16/05/2022
12:10:51
542472165948383
128
14.9600
TRQX
16/05/2022
12:10:51
542472165948386
36
14.9600
XLON
16/05/2022
12:10:51
542472157557061
106
14.9600
XLON
16/05/2022
12:10:51
542472157557059
457
14.9600
XLON
16/05/2022
12:10:51
542472157557060
4
14.9650
BATE
16/05/2022
12:10:52
030000UWG
8
14.9650
BATE
16/05/2022
12:10:57
030000UWK
61
14.9650
BATE
16/05/2022
12:12:04
030000UZ7
97
14.9600
CHIX
16/05/2022
12:17:21
1300018D2
134
14.9600
CHIX
16/05/2022
12:17:21
1300018D3
74
14.9600
TRQX
16/05/2022
12:17:21
542472165949081
129
14.9600
TRQX
16/05/2022
12:17:21
542472165949082
28
14.9600
XLON
16/05/2022
12:17:21
542472157557599
89
14.9600
XLON
16/05/2022
12:17:21
542472157557601
101
14.9600
XLON
16/05/2022
12:17:21
542472157557600
31
14.9600
XLON
16/05/2022
12:19:21
542472157557767
38
14.9600
XLON
16/05/2022
12:19:21
542472157557766
280
14.9600
XLON
16/05/2022
12:19:21
542472157557765
12
14.9600
XLON
16/05/2022
12:19:25
542472157557777
12
14.9600
XLON
16/05/2022
12:19:25
542472157557778
21
14.9600
XLON
16/05/2022
12:19:25
542472157557779
113
14.9600
XLON
16/05/2022
12:19:27
542472157557815
174
14.9600
XLON
16/05/2022
12:19:27
542472157557816
64
14.9550
BATE
16/05/2022
12:20:13
030000VL4
302
14.9550
BATE
16/05/2022
12:20:13
030000VL3
50
14.9550
XLON
16/05/2022
12:20:41
542472157557884
150
14.9550
XLON
16/05/2022
12:20:41
542472157557885
190
14.9550
XLON
16/05/2022
12:20:41
542472157557883
280
14.9550
XLON
16/05/2022
12:20:41
542472157557882
10
14.9550
BATE
16/05/2022
12:20:54
030000VMT
7
14.9600
XLON
16/05/2022
12:21:05
542472157557918
120
14.9750
CHIX
16/05/2022
12:24:55
13000198J
191
14.9750
CHIX
16/05/2022
12:24:55
13000198I
191
14.9750
TRQX
16/05/2022
12:24:55
542472165949844
506
14.9750
XLON
16/05/2022
12:24:55
542472157558251
31
14.9750
CHIX
16/05/2022
12:25:59
1300019CN
37
14.9750
CHIX
16/05/2022
12:25:59
1300019CM
270
14.9750
XLON
16/05/2022
12:25:59
542472157558426
15
14.9800
XLON
16/05/2022
12:26:15
542472157558459
37
14.9800
XLON
16/05/2022
12:26:17
542472157558460
535
14.9750
CHIX
16/05/2022
12:29:02
1300019OG
14
14.9750
XLON
16/05/2022
12:29:02
542472157558662
531
14.9750
XLON
16/05/2022
12:29:02
542472157558663
55
14.9750
XLON
16/05/2022
12:29:03
542472157558668
229
14.9750
XLON
16/05/2022
12:29:03
542472157558667
421
14.9750
XLON
16/05/2022
12:31:02
542472157558870
69
14.9750
XLON
16/05/2022
12:31:03
542472157558874
280
14.9750
XLON
16/05/2022
12:31:03
542472157558873
260
14.9700
XLON
16/05/2022
12:31:05
542472157558880
55
14.9750
BATE
16/05/2022
12:33:04
030000WJW
26
14.9700
XLON
16/05/2022
12:33:13
542472157559091
14
14.9800
BATE
16/05/2022
12:33:32
030000WLJ
16
14.9800
XLON
16/05/2022
12:33:32
542472157559112
35
14.9800
XLON
16/05/2022
12:33:32
542472157559113
33
14.9700
TRQX
16/05/2022
12:34:05
542472165950833
506
14.9750
XLON
16/05/2022
12:34:05
542472157559142
113
14.9750
BATE
16/05/2022
12:34:07
030000WNP
234
14.9700
XLON
16/05/2022
12:36:38
542472157559363
22
14.9800
XLON
16/05/2022
12:36:59
542472157559398
82
14.9900
CHIX
16/05/2022
12:47:00
130001BO2
11
14.9850
XLON
16/05/2022
12:47:00
542472157560347
22
14.9850
XLON
16/05/2022
12:47:00
542472157560344
48
14.9850
XLON
16/05/2022
12:47:00
542472157560348
95
14.9850
XLON
16/05/2022
12:47:00
542472157560345
104
14.9850
XLON
16/05/2022
12:47:00
542472157560343
129
14.9850
XLON
16/05/2022
12:47:00
542472157560346
142
14.9850
XLON
16/05/2022
12:47:00
542472157560351
181
14.9850
XLON
16/05/2022
12:47:00
542472157560349
194
14.9850
XLON
16/05/2022
12:47:00
542472157560350
150
14.9950
BATE
16/05/2022
12:47:13
030000XNM
273
14.9900
XLON
16/05/2022
12:47:14
542472157560389
150
14.9950
XLON
16/05/2022
12:47:14
542472157560391
194
14.9950
XLON
16/05/2022
12:47:14
542472157560393
202
14.9950
XLON
16/05/2022
12:47:14
542472157560390
221
14.9950
XLON
16/05/2022
12:47:14
542472157560392
8
14.9950
CHIX
16/05/2022
12:47:17
130001BPI
24
14.9950
XLON
16/05/2022
12:47:18
542472157560397
201
14.9950
XLON
16/05/2022
12:47:18
542472157560396
105
14.9850
CHIX
16/05/2022
12:47:26
130001BQA
314
14.9850
CHIX
16/05/2022
12:47:26
130001BQC
150
14.9900
CHIX
16/05/2022
12:47:26
130001BQF
294
14.9900
CHIX
16/05/2022
12:47:35
130001BR8
13
14.9900
BATE
16/05/2022
12:50:02
030000Y0M
41
14.9900
BATE
16/05/2022
12:50:02
030000Y0L
79
14.9900
CHIX
16/05/2022
12:50:02
130001C6C
191
14.9900
TRQX
16/05/2022
12:50:02
542472165952858
833
14.9900
XLON
16/05/2022
12:50:02
542472157560804
406
14.9900
BATE
16/05/2022
12:50:59
030000Y5C
237
14.9900
CHIX
16/05/2022
12:50:59
130001CCK
197
14.9850
TRQX
16/05/2022
12:50:59
542472165953057
280
14.9850
XLON
16/05/2022
12:50:59
542472157560942
47
14.9900
XLON
16/05/2022
12:50:59
542472157560945
50
14.9900
XLON
16/05/2022
12:50:59
542472157560937
150
14.9900
XLON
16/05/2022
12:50:59
542472157560944
280
14.9900
XLON
16/05/2022
12:50:59
542472157560943
615
14.9900
XLON
16/05/2022
12:50:59
542472157560936
67
14.9900
BATE
16/05/2022
12:51:37
030000Y7W
45
14.9850
TRQX
16/05/2022
12:51:40
542472165953166
164
14.9850
TRQX
16/05/2022
12:51:40
542472165953167
103
14.9900
BATE
16/05/2022
12:52:48
030000YBK
12
14.9800
XLON
16/05/2022
12:55:16
542472157561264
182
14.9800
XLON
16/05/2022
12:55:16
542472157561261
575
14.9800
XLON
16/05/2022
12:55:16
542472157561263
81
14.9800
CHIX
16/05/2022
12:58:49
130001DG8
35
14.9800
XLON
16/05/2022
12:58:49
542472157561579
165
14.9750
CHIX
16/05/2022
12:59:33
130001DJS
85
14.9750
XLON
16/05/2022
12:59:39
542472157561648
8
14.9750
XLON
16/05/2022
12:59:47
542472157561670
91
14.9750
XLON
16/05/2022
12:59:56
542472157561692
21
14.9750
XLON
16/05/2022
12:59:58
542472157561697
234
14.9750
XLON
16/05/2022
12:59:58
542472157561698
352
14.9750
XLON
16/05/2022
12:59:58
542472157561696
701
14.9800
CHIX
16/05/2022
13:02:27
130001E2Q
178
14.9800
XLON
16/05/2022
13:02:27
542472157561973
184
14.9800
XLON
16/05/2022
13:02:27
542472157561974
413
14.9800
CHIX
16/05/2022
13:07:19
130001ELL
349
14.9800
XLON
16/05/2022
13:07:19
542472157562371
196
14.9800
CHIX
16/05/2022
13:08:03
130001EOZ
81
15.0000
CHIX
16/05/2022
13:15:02
130001FH2
388
15.0000
CHIX
16/05/2022
13:15:02
130001FH1
16
15.0000
XLON
16/05/2022
13:15:02
542472157562835
142
15.0000
XLON
16/05/2022
13:15:02
542472157562834
313
15.0000
XLON
16/05/2022
13:15:02
542472157562836
8
15.0000
CHIX
16/05/2022
13:16:40
130001FM5
17
15.0000
CHIX
16/05/2022
13:16:40
130001FM6
71
15.0000
CHIX
16/05/2022
13:16:40
130001FM8
77
15.0000
CHIX
16/05/2022
13:16:40
130001FM7
150
15.0000
XLON
16/05/2022
13:16:40
542472157562941
177
15.0000
XLON
16/05/2022
13:16:40
542472157562942
221
15.0000
XLON
16/05/2022
13:16:40
542472157562943
221
15.0000
XLON
16/05/2022
13:16:40
542472157562944
34
15.0000
XLON
16/05/2022
13:16:45
542472157562946
150
15.0000
XLON
16/05/2022
13:16:45
542472157562945
221
15.0000
XLON
16/05/2022
13:16:45
542472157562947
150
15.0000
XLON
16/05/2022
13:16:54
542472157562966
225
15.0000
XLON
16/05/2022
13:16:54
542472157562967
384
15.0000
XLON
16/05/2022
13:16:54
542472157562965
46
15.0000
BATE
16/05/2022
13:16:59
0300010ES
111
15.0000
BATE
16/05/2022
13:16:59
0300010ER
7
15.0000
CHIX
16/05/2022
13:16:59
130001FNF
91
15.0000
CHIX
16/05/2022
13:16:59
130001FNE
134
15.0000
CHIX
16/05/2022
13:16:59
130001FNG
66
15.0000
XLON
16/05/2022
13:16:59
542472157562976
22
15.0000
TRQX
16/05/2022
13:17:01
542472165956133
52
15.0000
TRQX
16/05/2022
13:17:01
542472165956132
109
15.0000
XLON
16/05/2022
13:17:01
542472157562981
567
15.0000
XLON
16/05/2022
13:17:01
542472157562980
19
15.0050
BATE
16/05/2022
13:17:03
0300010F3
126
15.0000
CHIX
16/05/2022
13:17:03
130001FNZ
441
15.0000
CHIX
16/05/2022
13:17:03
130001FNY
126
15.0000
TRQX
16/05/2022
13:17:03
542472165956139
306
15.0000
XLON
16/05/2022
13:17:03
542472157562984
659
15.0000
XLON
16/05/2022
13:21:37
542472157563315
57
15.0050
BATE
16/05/2022
13:22:03
0300010VT
85
15.0100
BATE
16/05/2022
13:22:36
0300010X6
122
15.0100
BATE
16/05/2022
13:22:36
0300010X5
5
15.0100
BATE
16/05/2022
13:22:53
0300010XW
17
15.0300
CHIX
16/05/2022
13:23:32
130001GKJ
14
15.0750
BATE
16/05/2022
13:23:35
0300010ZW
161
15.0750
BATE
16/05/2022
13:23:35
0300010ZX
13
15.0700
CHIX
16/05/2022
13:23:35
130001GL4
221
15.0650
XLON
16/05/2022
13:23:35
542472157563549
224
15.0750
XLON
16/05/2022
13:23:35
542472157563546
558
15.0650
XLON
16/05/2022
13:23:36
542472157563553
45
15.0650
BATE
16/05/2022
13:23:37
030001100
266
15.0650
XLON
16/05/2022
13:23:37
542472157563562
316
15.0600
XLON
16/05/2022
13:23:50
542472157563569
140
15.0650
CHIX
16/05/2022
13:24:03
130001GNI
291
15.0600
XLON
16/05/2022
13:24:03
542472157563578
314
15.0600
XLON
16/05/2022
13:24:03
542472157563576
244
15.0650
XLON
16/05/2022
13:24:03
542472157563580
132
15.0550
TRQX
16/05/2022
13:31:47
542472165957937
24
15.0800
CHIX
16/05/2022
13:33:11
130001HUW
528
15.0800
CHIX
16/05/2022
13:33:11
130001HUX
753
15.0800
CHIX
16/05/2022
13:33:11
130001HUV
7
15.0800
BATE
16/05/2022
13:33:12
0300011SZ
25
15.0800
BATE
16/05/2022
13:33:13
0300011T5
3
15.0800
XLON
16/05/2022
13:33:13
542472157564350
6
15.0800
BATE
16/05/2022
13:33:15
0300011T7
2
15.0800
BATE
16/05/2022
13:33:16
0300011T9
11
15.0800
BATE
16/05/2022
13:33:16
0300011TA
7
15.0800
BATE
16/05/2022
13:33:17
0300011TG
2
15.0800
BATE
16/05/2022
13:33:18
0300011TJ
9
15.0800
BATE
16/05/2022
13:33:18
0300011TK
3
15.0800
BATE
16/05/2022
13:33:21
0300011TV
7
15.0800
BATE
16/05/2022
13:33:22
0300011U9
138
15.0900
CHIX
16/05/2022
13:36:18
130001IED
346
15.0900
CHIX
16/05/2022
13:36:18
130001IEC
15
15.0950
CHIX
16/05/2022
13:36:18
130001IEE
80
15.0950
CHIX
16/05/2022
13:36:18
130001IEF
106
15.0950
CHIX
16/05/2022
13:36:18
130001IEH
142
15.0950
CHIX
16/05/2022
13:36:18
130001IEI
346
15.0950
CHIX
16/05/2022
13:36:18
130001IEG
17
15.0850
TRQX
16/05/2022
13:36:18
542472165958770
167
15.0850
TRQX
16/05/2022
13:36:18
542472165958771
63
15.0900
BATE
16/05/2022
13:37:05
03000127Z
63
15.0900
XLON
16/05/2022
13:37:05
542472157564749
227
15.0900
XLON
16/05/2022
13:37:05
542472157564748
135
15.0900
XLON
16/05/2022
13:37:35
542472157564779
150
15.0900
XLON
16/05/2022
13:37:35
542472157564778
170
15.0900
XLON
16/05/2022
13:37:35
542472157564780
193
15.0900
XLON
16/05/2022
13:37:35
542472157564782
221
15.0900
XLON
16/05/2022
13:37:35
542472157564781
227
15.0900
XLON
16/05/2022
13:37:35
542472157564783
135
15.0900
XLON
16/05/2022
13:38:14
542472157564861
167
15.0900
XLON
16/05/2022
13:38:14
542472157564860
221
15.0900
XLON
16/05/2022
13:38:14
542472157564862
221
15.0900
XLON
16/05/2022
13:38:14
542472157564863
2
15.0900
BATE
16/05/2022
13:38:15
0300012AZ
15
15.0900
CHIX
16/05/2022
13:38:19
130001IO9
48
15.0900
CHIX
16/05/2022
13:38:19
130001IO8
122
15.0900
TRQX
16/05/2022
13:38:19
542472165959071
174
15.0900
CHIX
16/05/2022
13:39:41
130001IVN
346
15.0950
CHIX
16/05/2022
13:44:02
130001JFI
242
15.0900
CHIX
16/05/2022
13:44:34
130001JIL
6
15.0900
TRQX
16/05/2022
13:44:34
542472165959843
275
15.0900
TRQX
16/05/2022
13:44:34
542472165959844
16
15.0900
XLON
16/05/2022
13:44:34
542472157565462
582
15.0900
XLON
16/05/2022
13:44:34
542472157565463
179
15.0900
TRQX
16/05/2022
13:44:40
542472165959854
111
15.0900
XLON
16/05/2022
13:44:40
542472157565476
230
15.0900
XLON
16/05/2022
13:44:40
542472157565477
251
15.0900
XLON
16/05/2022
13:44:41
542472157565478
55
15.1000
BATE
16/05/2022
13:47:44
03000138I
246
15.1000
BATE
16/05/2022
13:47:44
03000138J
14
15.1000
XLON
16/05/2022
13:47:44
542472157565779
204
15.1000
XLON
16/05/2022
13:47:44
542472157565778
342
15.1000
XLON
16/05/2022
13:47:44
542472157565780
206
15.0950
BATE
16/05/2022
13:47:56
0300013A4
227
15.0950
XLON
16/05/2022
13:47:56
542472157565792
483
15.0950
XLON
16/05/2022
13:47:56
542472157565793
111
15.1000
XLON
16/05/2022
13:49:17
542472157565961
134
15.1000
XLON
16/05/2022
13:49:17
542472157565959
237
15.1000
XLON
16/05/2022
13:49:17
542472157565962
733
15.1000
XLON
16/05/2022
13:49:17
542472157565960
77
15.1000
XLON
16/05/2022
13:49:22
542472157565964
97
15.1000
XLON
16/05/2022
13:49:22
542472157565965
238
15.1000
XLON
16/05/2022
13:49:22
542472157565966
10
15.1000
XLON
16/05/2022
13:49:26
542472157565967
22
15.0950
CHIX
16/05/2022
13:49:50
130001KEV
499
15.0950
CHIX
16/05/2022
13:57:01
130001LGM
150
15.1050
CHIX
16/05/2022
13:57:49
130001LMV
346
15.1050
CHIX
16/05/2022
13:57:49
130001LMW
115
15.1150
XLON
16/05/2022
14:04:02
542472157567882
14
15.1150
BATE
16/05/2022
14:04:08
0300014X7
60
15.1150
TRQX
16/05/2022
14:04:08
542472165963158
232
15.1150
XLON
16/05/2022
14:04:08
542472157567906
346
15.1050
CHIX
16/05/2022
14:06:02
130001MRI
109
15.1100
CHIX
16/05/2022
14:06:02
130001MRL
143
15.1100
CHIX
16/05/2022
14:06:02
130001MRK
161
15.1100
CHIX
16/05/2022
14:06:02
130001MRM
346
15.1100
CHIX
16/05/2022
14:06:02
130001MRJ
150
15.1100
XLON
16/05/2022
14:06:02
542472157568181
210
15.1100
XLON
16/05/2022
14:06:02
542472157568183
221
15.1100
XLON
16/05/2022
14:06:02
542472157568182
253
15.1100
XLON
16/05/2022
14:06:02
542472157568176
354
15.1100
XLON
16/05/2022
14:06:02
542472157568177
89
15.1100
CHIX
16/05/2022
14:06:05
130001MSR
128
15.1100
CHIX
16/05/2022
14:06:05
130001MSQ
140
15.1100
XLON
16/05/2022
14:06:05
542472157568190
150
15.1100
XLON
16/05/2022
14:06:05
542472157568189
50
15.1100
CHIX
16/05/2022
14:06:06
130001MSW
2
15.1100
CHIX
16/05/2022
14:06:07
130001MSX
13
15.1100
CHIX
16/05/2022
14:07:39
130001N2C
110
15.1050
XLON
16/05/2022
14:07:39
542472157568425
267
15.1050
XLON
16/05/2022
14:07:39
542472157568424
426
15.1050
XLON
16/05/2022
14:07:55
542472157568445
17
15.1150
TRQX
16/05/2022
14:10:43
542472165965156
88
15.1150
TRQX
16/05/2022
14:10:43
542472165965157
113
15.1150
TRQX
16/05/2022
14:10:43
542472165965155
150
15.1150
XLON
16/05/2022
14:10:43
542472157568775
221
15.1150
XLON
16/05/2022
14:10:43
542472157568776
34
15.1150
XLON
16/05/2022
14:10:51
542472157568790
150
15.1150
XLON
16/05/2022
14:10:51
542472157568793
219
15.1150
XLON
16/05/2022
14:10:51
542472157568791
221
15.1150
XLON
16/05/2022
14:10:51
542472157568792
197
15.1150
XLON
16/05/2022
14:10:52
542472157568794
43
15.1150
XLON
16/05/2022
14:10:54
542472157568801
105
15.1150
XLON
16/05/2022
14:11:01
542472157568834
499
15.1100
CHIX
16/05/2022
14:12:55
130001NRW
252
15.1100
XLON
16/05/2022
14:12:55
542472157569079
269
15.1100
XLON
16/05/2022
14:12:55
542472157569078
171
15.1300
XLON
16/05/2022
14:13:35
542472157569149
212
15.1300
XLON
16/05/2022
14:13:35
542472157569150
2
15.1300
CHIX
16/05/2022
14:13:36
130001NVO
20
15.1250
CHIX
16/05/2022
14:16:02
130001O8P
205
15.1250
CHIX
16/05/2022
14:16:02
130001O8Q
648
15.1250
XLON
16/05/2022
14:16:02
542472157569402
527
15.1250
CHIX
16/05/2022
14:16:45
130001OB4
21
15.1250
BATE
16/05/2022
14:16:50
03000164Z
52
15.1250
CHIX
16/05/2022
14:16:50
130001OBW
2
15.1250
TRQX
16/05/2022
14:16:50
542472165966243
139
15.1200
CHIX
16/05/2022
14:18:54
130001OLX
457
15.1200
CHIX
16/05/2022
14:18:54
130001OLW
133
15.1250
CHIX
16/05/2022
14:18:54
130001OM4
140
15.1250
CHIX
16/05/2022
14:18:54
130001OM2
346
15.1250
CHIX
16/05/2022
14:18:54
130001OM3
107
15.1200
TRQX
16/05/2022
14:18:54
542472165966528
123
15.1200
TRQX
16/05/2022
14:18:54
542472165966529
506
15.1200
XLON
16/05/2022
14:18:54
542472157569682
23
15.1200
BATE
16/05/2022
14:19:07
0300016DS
29
15.1200
BATE
16/05/2022
14:19:07
0300016DQ
95
15.1200
BATE
16/05/2022
14:19:07
0300016DU
141
15.1200
BATE
16/05/2022
14:19:07
0300016DV
351
15.1200
BATE
16/05/2022
14:19:07
0300016DR
15
15.1200
CHIX
16/05/2022
14:19:07
130001OP2
87
15.1200
CHIX
16/05/2022
14:19:07
130001OP8
255
15.1200
CHIX
16/05/2022
14:19:07
130001OP3
411
15.1200
CHIX
16/05/2022
14:19:07
130001OP1
735
15.1200
XLON
16/05/2022
14:19:07
542472157569746
339
15.1200
CHIX
16/05/2022
14:19:28
130001ORP
94
15.1150
XLON
16/05/2022
14:19:46
542472157569865
270
15.1200
XLON
16/05/2022
14:19:51
542472157569872
255
15.1150
CHIX
16/05/2022
14:20:13
130001OYL
421
15.1150
TRQX
16/05/2022
14:20:13
542472165966852
433
15.1150
XLON
16/05/2022
14:20:13
542472157569982
102
15.1200
BATE
16/05/2022
14:20:16
0300016L2
150
15.1200
XLON
16/05/2022
14:20:16
542472157570014
211
15.1200
XLON
16/05/2022
14:20:16
542472157570013
2
15.1150
BATE
16/05/2022
14:22:47
0300016UD
2
15.1150
CHIX
16/05/2022
14:22:47
130001PEH
5
15.1150
CHIX
16/05/2022
14:22:48
130001PEK
7
15.1150
CHIX
16/05/2022
14:22:48
130001PEJ
86
15.1200
XLON
16/05/2022
14:23:05
542472157570399
2
15.1200
XLON
16/05/2022
14:23:10
542472157570434
71
15.1200
XLON
16/05/2022
14:23:23
542472157570449
221
15.1200
XLON
16/05/2022
14:23:45
542472157570489
225
15.1200
XLON
16/05/2022
14:23:45
542472157570488
116
15.1200
XLON
16/05/2022
14:23:50
542472157570491
49
15.1300
CHIX
16/05/2022
14:27:45
130001Q7O
57
15.1300
CHIX
16/05/2022
14:27:45
130001Q7S
127
15.1300
CHIX
16/05/2022
14:27:45
130001Q7N
140
15.1300
CHIX
16/05/2022
14:27:45
130001Q7R
228
15.1300
CHIX
16/05/2022
14:27:45
130001Q7U
1
15.1300
XLON
16/05/2022
14:27:45
542472157570990
121
15.1300
XLON
16/05/2022
14:27:45
542472157570991
151
15.1300
XLON
16/05/2022
14:27:45
542472157570989
393
15.1300
XLON
16/05/2022
14:27:45
542472157570982
182
15.1300
CHIX
16/05/2022
14:27:46
130001Q7V
103
15.1250
CHIX
16/05/2022
14:29:21
130001QHM
248
15.1250
CHIX
16/05/2022
14:29:21
130001QHN
3
15.1200
BATE
16/05/2022
14:29:22
0300017JX
119
15.1250
CHIX
16/05/2022
14:29:22
130001QHS
138
15.1250
CHIX
16/05/2022
14:29:22
130001QHR
150
15.1200
XLON
16/05/2022
14:29:22
542472157571192
208
15.1200
XLON
16/05/2022
14:29:22
542472157571191
611
15.1200
XLON
16/05/2022
14:29:22
542472157571188
611
15.1200
XLON
16/05/2022
14:29:22
542472157571190
782
15.1200
XLON
16/05/2022
14:29:22
542472157571193
1,715
15.1200
XLON
16/05/2022
14:29:22
542472157571189
7
15.1200
CHIX
16/05/2022
14:29:23
130001QI5
162
15.1200
CHIX
16/05/2022
14:29:23
130001QI6
150
15.1200
XLON
16/05/2022
14:29:23
542472157571196
150
15.1200
XLON
16/05/2022
14:29:23
542472157571198
221
15.1200
XLON
16/05/2022
14:29:23
542472157571197
3
15.1200
BATE
16/05/2022
14:29:24
0300017JY
9
15.1200
BATE
16/05/2022
14:29:24
0300017JZ
152
15.1200
CHIX
16/05/2022
14:29:24
130001QI9
35
15.1200
CHIX
16/05/2022
14:29:25
130001QIF
2
15.1200
BATE
16/05/2022
14:29:26
0300017K1
8
15.1200
BATE
16/05/2022
14:29:26
0300017K2
4
15.1200
CHIX
16/05/2022
14:29:26
130001QIT
6
15.1200
CHIX
16/05/2022
14:29:26
130001QIU
8
15.1200
CHIX
16/05/2022
14:29:26
130001QIS
6
15.1200
CHIX
16/05/2022
14:29:28
130001QIZ
1
15.1200
XLON
16/05/2022
14:29:28
542472157571201
2
15.1200
XLON
16/05/2022
14:29:28
542472157571200
8
15.1200
CHIX
16/05/2022
14:29:30
130001QJO
34
15.1200
CHIX
16/05/2022
14:29:30
130001QJN
76
15.1200
CHIX
16/05/2022
14:29:30
130001QJK
150
15.1200
XLON
16/05/2022
14:29:30
542472157571222
2
15.1200
CHIX
16/05/2022
14:29:31
130001QJT
4
15.1200
CHIX
16/05/2022
14:29:33
130001QJX
36
15.1200
BATE
16/05/2022
14:29:35
0300017KZ
67
15.1200
BATE
16/05/2022
14:29:43
0300017LH
56
15.1150
XLON
16/05/2022
14:29:43
542472157571249
150
15.1150
XLON
16/05/2022
14:29:43
542472157571248
35
15.1200
BATE
16/05/2022
14:29:48
0300017LU
44
15.1200
BATE
16/05/2022
14:29:48
0300017LT
56
15.1150
BATE
16/05/2022
14:29:59
0300017NM
141
15.1100
XLON
16/05/2022
14:30:04
542472157571449
150
15.1100
XLON
16/05/2022
14:30:04
542472157571448
85
15.1100
CHIX
16/05/2022
14:30:08
130001QVL
75
15.1050
XLON
16/05/2022
14:30:11
542472157571609
189
15.1050
XLON
16/05/2022
14:30:11
542472157571611
34
15.1050
XLON
16/05/2022
14:30:38
542472157571725
13
15.1150
XLON
16/05/2022
14:31:30
542472157572062
29
15.1150
XLON
16/05/2022
14:31:30
542472157572063
44
15.1150
XLON
16/05/2022
14:31:30
542472157572064
172
15.1150
XLON
16/05/2022
14:31:31
542472157572071
245
15.1150
XLON
16/05/2022
14:31:31
542472157572070
257
15.1100
TRQX
16/05/2022
14:31:52
542472165969477
252
15.1150
XLON
16/05/2022
14:31:52
542472157572243
580
15.1150
XLON
16/05/2022
14:31:52
542472157572240
346
15.1200
CHIX
16/05/2022
14:32:04
130001RPJ
128
15.1200
BATE
16/05/2022
14:32:05
0300018DU
12
15.1200
CHIX
16/05/2022
14:32:05
130001RPN
13
15.1150
CHIX
16/05/2022
14:32:38
130001RW9
65
15.1150
CHIX
16/05/2022
14:32:38
130001RW8
237
15.1150
CHIX
16/05/2022
14:32:38
130001RW6
281
15.1150
CHIX
16/05/2022
14:32:38
130001RW5
347
15.1150
CHIX
16/05/2022
14:32:38
130001RWA
201
15.1150
TRQX
16/05/2022
14:32:38
542472165969774
577
15.1150
XLON
16/05/2022
14:32:38
542472157572573
122
15.1200
BATE
16/05/2022
14:32:43
0300018J6
469
15.1150
CHIX
16/05/2022
14:32:48
130001RY8
179
15.1150
TRQX
16/05/2022
14:32:48
542472165969855
62
15.1200
BATE
16/05/2022
14:32:51
0300018K2
100
15.1150
CHIX
16/05/2022
14:32:53
130001RZW
180
15.1150
TRQX
16/05/2022
14:32:53
542472165969873
10
15.1150
BATE
16/05/2022
14:33:05
0300018O4
230
15.1100
TRQX
16/05/2022
14:33:05
542472165969956
101
15.1100
XLON
16/05/2022
14:33:05
542472157572805
221
15.1100
XLON
16/05/2022
14:33:05
542472157572803
221
15.1100
XLON
16/05/2022
14:33:05
542472157572804
560
15.1100
XLON
16/05/2022
14:33:05
542472157572802
25
15.1000
XLON
16/05/2022
14:33:09
542472157572853
166
15.1000
XLON
16/05/2022
14:33:09
542472157572852
2
15.1100
BATE
16/05/2022
14:33:10
0300018PB
12
15.1100
BATE
16/05/2022
14:33:10
0300018PA
97
15.1100
BATE
16/05/2022
14:33:10
0300018PD
126
15.1100
BATE
16/05/2022
14:33:10
0300018PC
3
15.1050
BATE
16/05/2022
14:33:12
0300018PS
112
15.1050
BATE
16/05/2022
14:33:22
0300018QZ
120
15.1000
CHIX
16/05/2022
14:34:17
130001SJ0
123
15.1050
BATE
16/05/2022
14:34:21
030001901
43
15.1000
XLON
16/05/2022
14:34:27
542472157573300
170
15.1000
XLON
16/05/2022
14:34:27
542472157573299
178
15.1000
XLON
16/05/2022
14:34:27
542472157573301
11
15.1050
BATE
16/05/2022
14:34:46
03000193B
100
15.0950
CHIX
16/05/2022
14:35:54
130001T95
119
15.0950
CHIX
16/05/2022
14:35:54
130001T96
574
15.0950
CHIX
16/05/2022
14:35:54
130001T91
262
15.0950
TRQX
16/05/2022
14:35:54
542472165970971
516
15.0950
XLON
16/05/2022
14:35:54
542472157573847
4
15.1100
CHIX
16/05/2022
14:37:12
130001TQM
7
15.1100
CHIX
16/05/2022
14:37:12
130001TQN
196
15.1000
CHIX
16/05/2022
14:37:18
130001TT3
442
15.1050
CHIX
16/05/2022
14:37:18
130001TT0
8
15.1050
TRQX
16/05/2022
14:37:18
542472165971527
10
15.1050
TRQX
16/05/2022
14:37:18
542472165971528
11
15.1050
TRQX
16/05/2022
14:37:18
542472165971524
19
15.1050
TRQX
16/05/2022
14:37:18
542472165971526
29
15.1050
TRQX
16/05/2022
14:37:18
542472165971522
56
15.1050
TRQX
16/05/2022
14:37:18
542472165971525
110
15.1050
TRQX
16/05/2022
14:37:18
542472165971523
136
15.1050
XLON
16/05/2022
14:37:18
542472157574361
301
15.1050
XLON
16/05/2022
14:37:18
542472157574362
660
15.1050
XLON
16/05/2022
14:37:18
542472157574364
23
15.1100
XLON
16/05/2022
14:37:48
542472157574545
145
15.1100
CHIX
16/05/2022
14:37:50
130001U23
346
15.1100
CHIX
16/05/2022
14:37:50
130001U22
490
15.1050
XLON
16/05/2022
14:37:50
542472157574565
692
15.1050
XLON
16/05/2022
14:37:50
542472157574557
50
15.1200
CHIX
16/05/2022
14:38:26
130001UCX
107
15.1200
CHIX
16/05/2022
14:38:26
130001UCW
151
15.1200
CHIX
16/05/2022
14:38:26
130001UCH
188
15.1200
CHIX
16/05/2022
14:38:26
130001UCM
222
15.1200
CHIX
16/05/2022
14:38:26
130001UCY
78
15.1300
CHIX
16/05/2022
14:39:30
130001USC
208
15.1300
CHIX
16/05/2022
14:39:30
130001USB
224
15.1350
CHIX
16/05/2022
14:39:30
130001USF
15
15.1300
XLON
16/05/2022
14:39:30
542472157575259
32
15.1300
XLON
16/05/2022
14:39:30
542472157575260
170
15.1300
XLON
16/05/2022
14:39:30
542472157575261
270
15.1300
XLON
16/05/2022
14:39:30
542472157575258
555
15.1300
XLON
16/05/2022
14:39:30
542472157575255
37
15.1400
XLON
16/05/2022
14:40:11
542472157575515
432
15.1400
XLON
16/05/2022
14:40:11
542472157575514
126
15.1450
BATE
16/05/2022
14:40:53
030001AWJ
27
15.1450
TRQX
16/05/2022
14:40:53
542472165972773
181
15.1450
TRQX
16/05/2022
14:40:53
542472165972776
271
15.1450
TRQX
16/05/2022
14:40:53
542472165972774
231
15.1400
CHIX
16/05/2022
14:41:00
130001VAV
430
15.1400
CHIX
16/05/2022
14:41:00
130001VAW
235
15.1350
TRQX
16/05/2022
14:41:02
542472165972832
195
15.1350
XLON
16/05/2022
14:41:02
542472157575756
69
15.1300
CHIX
16/05/2022
14:42:01
130001VL3
111
15.1300
CHIX
16/05/2022
14:42:01
130001VL2
183
15.1300
CHIX
16/05/2022
14:42:01
130001VL0
224
15.1300
TRQX
16/05/2022
14:42:01
542472165973086
14
15.1300
XLON
16/05/2022
14:42:01
542472157576051
270
15.1300
XLON
16/05/2022
14:42:01
542472157576050
317
15.1300
XLON
16/05/2022
14:42:01
542472157576048
353
15.1300
XLON
16/05/2022
14:42:01
542472157576049
1
15.1300
BATE
16/05/2022
14:42:02
030001B5B
46
15.1300
BATE
16/05/2022
14:42:07
030001B6M
121
15.1300
BATE
16/05/2022
14:42:12
030001B7D
2
15.1200
BATE
16/05/2022
14:43:07
030001BIA
19
15.1200
BATE
16/05/2022
14:43:56
030001BOZ
187
15.1150
TRQX
16/05/2022
14:43:56
542472165973618
451
15.1150
XLON
16/05/2022
14:43:56
542472157576574
132
15.1150
XLON
16/05/2022
14:44:00
542472157576608
316
15.1150
XLON
16/05/2022
14:44:00
542472157576609
316
15.1100
CHIX
16/05/2022
14:44:03
130001WDT
12
15.1050
BATE
16/05/2022
14:44:08
030001BT6
17
15.1050
BATE
16/05/2022
14:44:08
030001BT7
43
15.1050
BATE
16/05/2022
14:44:09
030001BT9
3
15.1000
XLON
16/05/2022
14:44:09
542472157576742
9
15.1050
BATE
16/05/2022
14:44:11
030001BUO
7
15.1050
BATE
16/05/2022
14:44:13
030001BUX
35
15.1050
BATE
16/05/2022
14:44:15
030001BV4
55
15.1000
XLON
16/05/2022
14:44:15
542472157576799
109
15.1000
XLON
16/05/2022
14:44:15
542472157576798
233
15.1000
XLON
16/05/2022
14:44:15
542472157576800
22
15.1050
BATE
16/05/2022
14:44:16
030001BVJ
56
15.1050
BATE
16/05/2022
14:44:20
030001BWX
238
15.1000
XLON
16/05/2022
14:44:20
542472157576875
131
15.1050
BATE
16/05/2022
14:44:25
030001BYT
26
15.1050
BATE
16/05/2022
14:44:30
030001BZK
270
15.1000
CHIX
16/05/2022
14:44:59
130001WXP
183
15.1000
TRQX
16/05/2022
14:44:59
542472165974021
6
15.1050
BATE
16/05/2022
14:45:07
030001C7R
134
15.1050
BATE
16/05/2022
14:45:12
030001C8J
94
15.1050
BATE
16/05/2022
14:45:17
030001C95
1
15.1000
BATE
16/05/2022
14:45:34
030001CBI
184
15.1000
CHIX
16/05/2022
14:45:34
130001X4K
18
15.0950
TRQX
16/05/2022
14:45:34
542472165974175
164
15.0950
TRQX
16/05/2022
14:45:34
542472165974176
43
15.1000
XLON
16/05/2022
14:45:34
542472157577260
360
15.1000
XLON
16/05/2022
14:45:34
542472157577259
4
15.0950
BATE
16/05/2022
14:45:39
030001CCO
65
15.0950
BATE
16/05/2022
14:45:39
030001CCN
2
15.0950
BATE
16/05/2022
14:45:49
030001CEU
140
15.0950
BATE
16/05/2022
14:46:13
030001CI3
3
15.0950
BATE
16/05/2022
14:46:22
030001CJO
69
15.0950
BATE
16/05/2022
14:46:27
030001CKK
69
15.0850
XLON
16/05/2022
14:46:27
542472157577579
319
15.0850
XLON
16/05/2022
14:46:27
542472157577580
13
15.0900
BATE
16/05/2022
14:46:32
030001CLR
215
15.0850
XLON
16/05/2022
14:46:34
542472157577617
10
15.0800
CHIX
16/05/2022
14:46:38
130001XMR
172
15.0800
CHIX
16/05/2022
14:46:38
130001XMS
140
15.0850
BATE
16/05/2022
14:47:19
030001CR2
525
15.0850
XLON
16/05/2022
14:47:26
542472157577866
368
15.0800
BATE
16/05/2022
14:47:32
030001CTE
234
15.0800
CHIX
16/05/2022
14:47:32
130001XXN
99
15.0750
BATE
16/05/2022
14:49:00
030001D6K
325
15.0750
BATE
16/05/2022
14:49:00
030001D6L
222
15.0800
CHIX
16/05/2022
14:49:00
130001YGE
323
15.0800
XLON
16/05/2022
14:49:00
542472157578387
343
15.0800
XLON
16/05/2022
14:49:49
542472157578587
6
15.0800
BATE
16/05/2022
14:49:51
030001DCG
224
15.0850
CHIX
16/05/2022
14:51:38
130001ZEE
238
15.0850
CHIX
16/05/2022
14:51:38
130001ZEW
339
15.0800
TRQX
16/05/2022
14:51:38
542472165976330
488
15.0850
XLON
16/05/2022
14:51:38
542472157579004
118
15.0850
BATE
16/05/2022
14:51:40
030001DSS
160
15.0900
CHIX
16/05/2022
14:53:38
13000203J
406
15.0900
CHIX
16/05/2022
14:53:38
13000203K
91
15.0900
TRQX
16/05/2022
14:53:38
542472165976977
171
15.0900
TRQX
16/05/2022
14:53:38
542472165976978
238
15.0950
TRQX
16/05/2022
14:53:38
542472165976974
37
15.0950
XLON
16/05/2022
14:53:38
542472157579460
150
15.0950
XLON
16/05/2022
14:53:38
542472157579459
270
15.0950
XLON
16/05/2022
14:53:38
542472157579458
466
15.0950
XLON
16/05/2022
14:53:38
542472157579455
187
15.0900
CHIX
16/05/2022
14:55:54
1300020PC
347
15.0900
CHIX
16/05/2022
14:55:54
1300020PF
196
15.0900
TRQX
16/05/2022
14:55:54
542472165977674
828
15.0900
XLON
16/05/2022
14:55:54
542472157579917
5
15.0950
BATE
16/05/2022
14:55:55
030001EMK
52
15.0900
XLON
16/05/2022
14:55:55
542472157579920
110
15.0950
XLON
16/05/2022
14:55:55
542472157579923
301
15.0900
XLON
16/05/2022
14:56:02
542472157579996
337
15.0900
XLON
16/05/2022
14:56:02
542472157579997
381
15.0900
XLON
16/05/2022
14:56:02
542472157579993
286
15.0900
XLON
16/05/2022
14:56:50
542472157580143
88
15.0850
BATE
16/05/2022
14:57:11
030001EYQ
5
15.0850
XLON
16/05/2022
14:57:11
542472157580251
241
15.0850
XLON
16/05/2022
14:57:11
542472157580252
9
15.0850
BATE
16/05/2022
14:57:14
030001EZM
11
15.0850
BATE
16/05/2022
14:57:17
030001F05
8
15.0850
BATE
16/05/2022
14:57:23
030001F0V
324
15.0800
TRQX
16/05/2022
14:58:27
542472165978488
5
15.0850
BATE
16/05/2022
14:58:55
030001FBO
7
15.0800
XLON
16/05/2022
14:58:55
542472157580625
12
15.0850
BATE
16/05/2022
14:59:43
030001FH0
2
15.0850
XLON
16/05/2022
14:59:43
542472157580714
153
15.0800
XLON
16/05/2022
15:00:11
542472157580820
8
15.0950
CHIX
16/05/2022
15:00:18
130002293
48
15.0950
CHIX
16/05/2022
15:00:18
130002290
51
15.0950
CHIX
16/05/2022
15:00:18
130002291
159
15.0950
CHIX
16/05/2022
15:00:18
130002292
85
15.0950
XLON
16/05/2022
15:00:21
542472157580864
221
15.0950
XLON
16/05/2022
15:00:21
542472157580865
221
15.0950
XLON
16/05/2022
15:00:21
542472157580866
2
15.0950
XLON
16/05/2022
15:00:29
542472157580884
61
15.0950
XLON
16/05/2022
15:00:32
542472157580902
107
15.0950
XLON
16/05/2022
15:00:35
542472157580932
221
15.0950
XLON
16/05/2022
15:00:35
542472157580933
221
15.0950
XLON
16/05/2022
15:00:35
542472157580934
142
15.0900
CHIX
16/05/2022
15:00:40
1300022D8
206
15.0900
CHIX
16/05/2022
15:00:40
1300022D9
302
15.0900
CHIX
16/05/2022
15:00:40
1300022DJ
12
15.0850
TRQX
16/05/2022
15:00:40
542472165979284
22
15.0850
TRQX
16/05/2022
15:00:40
542472165979285
183
15.0850
TRQX
16/05/2022
15:00:40
542472165979286
74
15.0900
XLON
16/05/2022
15:00:40
542472157580955
78
15.0900
XLON
16/05/2022
15:00:40
542472157580950
107
15.0900
XLON
16/05/2022
15:00:40
542472157580954
156
15.0900
XLON
16/05/2022
15:00:40
542472157580949
19
15.0850
BATE
16/05/2022
15:01:00
030001FQ9
425
15.0800
XLON
16/05/2022
15:01:00
542472157581039
215
15.0800
XLON
16/05/2022
15:01:01
542472157581043
140
15.0800
BATE
16/05/2022
15:01:03
030001FR8
269
15.0700
XLON
16/05/2022
15:01:03
542472157581077
112
15.0800
BATE
16/05/2022
15:01:07
030001FRR
300
15.0800
BATE
16/05/2022
15:01:09
030001FSK
356
15.0700
XLON
16/05/2022
15:01:13
542472157581152
220
15.0700
XLON
16/05/2022
15:01:19
542472157581201
269
15.0800
CHIX
16/05/2022
15:02:25
1300022YV
257
15.0800
XLON
16/05/2022
15:02:25
542472157581441
207
15.0800
TRQX
16/05/2022
15:04:12
542472165980432
241
15.0800
XLON
16/05/2022
15:04:12
542472157581680
625
15.0900
CHIX
16/05/2022
15:06:04
130002407
300
15.1050
CHIX
16/05/2022
15:07:31
1300024GJ
3
15.1050
BATE
16/05/2022
15:07:33
030001H60
221
15.1050
XLON
16/05/2022
15:07:33
542472157582585
221
15.1050
XLON
16/05/2022
15:07:33
542472157582586
7
15.1050
BATE
16/05/2022
15:07:38
030001H6E
1,296
15.1050
XLON
16/05/2022
15:07:50
542472157582629
2
15.1100
BATE
16/05/2022
15:11:00
030001HUH
709
15.1100
XLON
16/05/2022
15:11:00
542472157583349
315
15.1050
CHIX
16/05/2022
15:11:02
1300025E9
274
15.1100
CHIX
16/05/2022
15:11:02
1300025ED
150
15.1100
XLON
16/05/2022
15:11:02
542472157583365
221
15.1100
XLON
16/05/2022
15:11:02
542472157583363
221
15.1100
XLON
16/05/2022
15:11:02
542472157583364
224
15.1100
XLON
16/05/2022
15:11:02
542472157583366
146
15.1100
BATE
16/05/2022
15:11:04
030001HUZ
202
15.1050
CHIX
16/05/2022
15:11:16
1300025G3
13
15.1050
XLON
16/05/2022
15:11:16
542472157583440
27
15.1050
XLON
16/05/2022
15:11:16
542472157583442
90
15.1050
XLON
16/05/2022
15:11:16
542472157583443
267
15.1050
XLON
16/05/2022
15:11:16
542472157583444
643
15.1050
XLON
16/05/2022
15:11:16
542472157583441
70
15.1200
BATE
16/05/2022
15:12:45
030001I8S
101
15.1200
BATE
16/05/2022
15:12:45
030001I8R
2
15.1200
BATE
16/05/2022
15:12:47
030001I8T
128
15.1200
BATE
16/05/2022
15:12:47
030001I8U
443
15.1150
XLON
16/05/2022
15:13:18
542472157583966
528
15.1050
CHIX
16/05/2022
15:15:04
1300026HQ
195
15.1050
TRQX
16/05/2022
15:15:04
542472165983790
235
15.1050
TRQX
16/05/2022
15:15:04
542472165983791
219
15.1050
XLON
16/05/2022
15:15:04
542472157584411
210
15.1100
BATE
16/05/2022
15:17:26
030001J6V
17
15.1100
CHIX
16/05/2022
15:17:26
130002786
94
15.1100
CHIX
16/05/2022
15:17:26
130002784
149
15.1100
CHIX
16/05/2022
15:17:26
130002785
260
15.1100
CHIX
16/05/2022
15:17:26
13000277Y
359
15.1100
TRQX
16/05/2022
15:17:26
542472165984515
17
15.1100
XLON
16/05/2022
15:17:26
542472157585002
226
15.1100
XLON
16/05/2022
15:17:26
542472157584995
491
15.1100
XLON
16/05/2022
15:17:26
542472157584994
109
15.1150
XLON
16/05/2022
15:17:43
542472157585041
44
15.1100
BATE
16/05/2022
15:18:24
030001JDH
166
15.1100
BATE
16/05/2022
15:18:24
030001JDI
212
15.1100
CHIX
16/05/2022
15:18:24
1300027H8
6
15.1100
TRQX
16/05/2022
15:18:24
542472165984718
190
15.1100
TRQX
16/05/2022
15:18:24
542472165984717
399
15.1100
TRQX
16/05/2022
15:18:24
542472165984716
809
15.1100
XLON
16/05/2022
15:18:24
542472157585181
257
15.1100
TRQX
16/05/2022
15:19:02
542472165984871
723
15.1100
XLON
16/05/2022
15:19:23
542472157585323
3
15.1300
XLON
16/05/2022
15:20:01
542472157585455
144
15.1300
XLON
16/05/2022
15:20:01
542472157585454
217
15.1300
XLON
16/05/2022
15:20:01
542472157585458
221
15.1300
XLON
16/05/2022
15:20:01
542472157585456
221
15.1300
XLON
16/05/2022
15:20:01
542472157585457
578
15.1350
BATE
16/05/2022
15:20:22
030001JT8
176
15.1300
TRQX
16/05/2022
15:20:22
542472165985302
112
15.1350
BATE
16/05/2022
15:20:25
030001JTP
97
15.1350
XLON
16/05/2022
15:20:25
542472157585610
270
15.1350
XLON
16/05/2022
15:20:25
542472157585609
102
15.1300
BATE
16/05/2022
15:20:31
030001JUD
112
15.1350
BATE
16/05/2022
15:20:31
030001JUE
146
15.1350
BATE
16/05/2022
15:20:31
030001JUF
419
15.1250
CHIX
16/05/2022
15:20:31
13000287K
174
15.1250
TRQX
16/05/2022
15:20:31
542472165985360
291
15.1250
XLON
16/05/2022
15:20:31
542472157585646
102
15.1300
BATE
16/05/2022
15:20:35
030001JVC
52
15.1300
BATE
16/05/2022
15:20:37
030001JVL
8
15.1300
BATE
16/05/2022
15:20:47
030001JWA
1
15.1300
XLON
16/05/2022
15:20:51
542472157585709
5
15.1300
XLON
16/05/2022
15:20:51
542472157585708
135
15.1300
XLON
16/05/2022
15:20:51
542472157585710
110
15.1300
CHIX
16/05/2022
15:21:47
1300028JB
256
15.1300
CHIX
16/05/2022
15:21:47
1300028JC
637
15.1300
XLON
16/05/2022
15:21:47
542472157585867
47
15.1400
BATE
16/05/2022
15:22:34
030001K8G
128
15.1400
BATE
16/05/2022
15:22:34
030001K8H
181
15.1400
XLON
16/05/2022
15:22:34
542472157586019
9
15.1400
BATE
16/05/2022
15:22:39
030001K95
239
15.1400
CHIX
16/05/2022
15:22:50
1300028T1
176
15.1350
BATE
16/05/2022
15:23:58
030001KFJ
623
15.1350
BATE
16/05/2022
15:23:58
030001KFI
18
15.1350
XLON
16/05/2022
15:23:58
542472157586183
32
15.1350
XLON
16/05/2022
15:23:58
542472157586182
208
15.1350
XLON
16/05/2022
15:23:58
542472157586184
376
15.1350
XLON
16/05/2022
15:23:58
542472157586181
43
15.1350
XLON
16/05/2022
15:24:00
542472157586187
175
15.1350
XLON
16/05/2022
15:24:02
542472157586194
198
15.1350
CHIX
16/05/2022
15:24:08
13000291V
493
15.1350
XLON
16/05/2022
15:24:08
542472157586211
196
15.1300
CHIX
16/05/2022
15:26:05
1300029N8
357
15.1300
CHIX
16/05/2022
15:26:05
1300029N9
14
15.1300
TRQX
16/05/2022
15:26:05
542472165986743
31
15.1300
TRQX
16/05/2022
15:26:05
542472165986742
301
15.1300
TRQX
16/05/2022
15:26:05
542472165986744
1
15.1300
XLON
16/05/2022
15:26:05
542472157586593
29
15.1300
XLON
16/05/2022
15:26:05
542472157586590
104
15.1300
XLON
16/05/2022
15:26:05
542472157586591
151
15.1300
XLON
16/05/2022
15:26:05
542472157586589
62
15.1350
XLON
16/05/2022
15:26:05
542472157586597
150
15.1350
XLON
16/05/2022
15:26:05
542472157586596
221
15.1350
XLON
16/05/2022
15:26:05
542472157586594
221
15.1350
XLON
16/05/2022
15:26:05
542472157586595
125
15.1300
BATE
16/05/2022
15:26:07
030001KV2
96
15.1300
BATE
16/05/2022
15:26:11
030001KVI
270
15.1300
BATE
16/05/2022
15:26:15
030001KW6
435
15.1250
XLON
16/05/2022
15:26:15
542472157586635
72
15.1300
BATE
16/05/2022
15:26:35
030001KYQ
5
15.1250
BATE
16/05/2022
15:26:41
030001KZL
1
15.1300
BATE
16/05/2022
15:26:41
030001KZJ
210
15.1250
BATE
16/05/2022
15:26:42
030001KZQ
221
15.1400
CHIX
16/05/2022
15:30:07
130002AVY
236
15.1400
CHIX
16/05/2022
15:30:07
130002AVX
350
15.1400
TRQX
16/05/2022
15:30:07
542472165987950
829
15.1400
XLON
16/05/2022
15:30:07
542472157587418
339
15.1400
XLON
16/05/2022
15:30:08
542472157587435
110
15.1400
XLON
16/05/2022
15:31:15
542472157587709
5
15.1450
BATE
16/05/2022
15:31:17
030001LW1
146
15.1450
BATE
16/05/2022
15:31:43
030001LYD
405
15.1450
BATE
16/05/2022
15:31:43
030001LYC
219
15.1400
CHIX
16/05/2022
15:31:43
130002BB4
347
15.1400
CHIX
16/05/2022
15:31:43
130002BB5
8
15.1400
TRQX
16/05/2022
15:31:43
542472165988315
242
15.1400
TRQX
16/05/2022
15:31:43
542472165988316
78
15.1400
XLON
16/05/2022
15:31:43
542472157587803
309
15.1400
XLON
16/05/2022
15:31:43
542472157587804
189
15.1450
XLON
16/05/2022
15:31:47
542472157587830
527
15.1450
XLON
16/05/2022
15:31:47
542472157587829
10
15.1450
BATE
16/05/2022
15:31:48
030001LZ3
204
15.1450
XLON
16/05/2022
15:31:49
542472157587833
117
15.1400
CHIX
16/05/2022
15:33:48
130002BWL
171
15.1400
TRQX
16/05/2022
15:33:48
542472165988820
363
15.1400
XLON
16/05/2022
15:33:48
542472157588262
465
15.1400
XLON
16/05/2022
15:33:48
542472157588261
73
15.1400
CHIX
16/05/2022
15:33:56
130002BXX
695
15.1400
XLON
16/05/2022
15:33:56
542472157588335
71
15.1400
XLON
16/05/2022
15:33:57
542472157588370
117
15.1400
XLON
16/05/2022
15:33:58
542472157588387
433
15.1400
BATE
16/05/2022
15:33:59
030001MFI
9
15.1400
TRQX
16/05/2022
15:33:59
542472165988895
43
15.1400
TRQX
16/05/2022
15:33:59
542472165988894
281
15.1400
TRQX
16/05/2022
15:33:59
542472165988896
65
15.1500
BATE
16/05/2022
15:35:51
030001MVF
68
15.1500
BATE
16/05/2022
15:35:51
030001MVH
134
15.1500
BATE
16/05/2022
15:35:51
030001MVG
251
15.1500
BATE
16/05/2022
15:35:51
030001MVI
8
15.1500
BATE
16/05/2022
15:35:53
030001MVU
3
15.1500
BATE
16/05/2022
15:35:54
030001MVX
24
15.1550
XLON
16/05/2022
15:35:54
542472157588989
46
15.1550
XLON
16/05/2022
15:35:54
542472157588988
108
15.1550
XLON
16/05/2022
15:35:54
542472157588987
142
15.1550
XLON
16/05/2022
15:35:54
542472157588985
144
15.1550
XLON
16/05/2022
15:35:54
542472157588986
797
15.1450
BATE
16/05/2022
15:38:20
030001NDO
564
15.1450
CHIX
16/05/2022
15:38:20
130002DDL
3
15.1450
TRQX
16/05/2022
15:38:20
542472165990115
40
15.1450
TRQX
16/05/2022
15:38:20
542472165990113
49
15.1450
TRQX
16/05/2022
15:38:20
542472165990116
78
15.1450
TRQX
16/05/2022
15:38:20
542472165990119
113
15.1450
TRQX
16/05/2022
15:38:20
542472165990118
175
15.1450
TRQX
16/05/2022
15:38:20
542472165990114
7
15.1450
XLON
16/05/2022
15:38:20
542472157589808
74
15.1450
XLON
16/05/2022
15:38:20
542472157589807
126
15.1450
XLON
16/05/2022
15:38:20
542472157589806
134
15.1450
XLON
16/05/2022
15:38:20
542472157589805
150
15.1450
XLON
16/05/2022
15:38:20
542472157589818
197
15.1450
XLON
16/05/2022
15:38:20
542472157589820
221
15.1450
XLON
16/05/2022
15:38:20
542472157589817
221
15.1450
XLON
16/05/2022
15:38:20
542472157589819
93
15.1450
XLON
16/05/2022
15:38:21
542472157589821
213
15.1450
XLON
16/05/2022
15:38:21
542472157589822
17
15.1400
TRQX
16/05/2022
15:38:22
542472165990124
327
15.1400
TRQX
16/05/2022
15:38:22
542472165990125
24
15.1400
BATE
16/05/2022
15:38:23
030001NE2
534
15.1400
BATE
16/05/2022
15:38:23
030001NE1
108
15.1350
XLON
16/05/2022
15:38:23
542472157589826
113
15.1350
XLON
16/05/2022
15:38:23
542472157589827
88
15.1400
XLON
16/05/2022
15:38:52
542472157589937
174
15.1400
XLON
16/05/2022
15:38:52
542472157589936
185
15.1350
TRQX
16/05/2022
15:40:03
542472165990584
580
15.1350
XLON
16/05/2022
15:40:03
542472157590333
291
15.1350
CHIX
16/05/2022
15:40:04
130002DWP
521
15.1300
XLON
16/05/2022
15:40:09
542472157590368
287
15.1300
CHIX
16/05/2022
15:40:11
130002DYA
7
15.1350
BATE
16/05/2022
15:40:36
030001NU0
257
15.1300
CHIX
16/05/2022
15:40:37
130002E2G
659
15.1300
XLON
16/05/2022
15:40:37
542472157590525
6
15.1350
BATE
16/05/2022
15:40:39
030001NUA
7
15.1350
BATE
16/05/2022
15:40:39
030001NUB
21
15.1350
BATE
16/05/2022
15:40:39
030001NU8
32
15.1350
BATE
16/05/2022
15:40:39
030001NU9
47
15.1350
BATE
16/05/2022
15:40:39
030001NU7
2
15.1350
BATE
16/05/2022
15:40:42
030001NUE
6
15.1350
BATE
16/05/2022
15:40:42
030001NUF
47
15.1350
BATE
16/05/2022
15:40:42
030001NUD
193
15.1350
BATE
16/05/2022
15:40:42
030001NUG
186
15.1300
CHIX
16/05/2022
15:40:45
130002E39
268
15.1300
XLON
16/05/2022
15:40:45
542472157590528
11
15.1250
XLON
16/05/2022
15:41:25
542472157590626
155
15.1250
XLON
16/05/2022
15:42:53
542472157590989
79
15.1250
XLON
16/05/2022
15:44:02
542472157591259
369
15.1400
CHIX
16/05/2022
15:45:07
130002FEB
342
15.1400
CHIX
16/05/2022
15:45:14
130002FF3
21
15.1400
XLON
16/05/2022
15:45:14
542472157591563
191
15.1400
XLON
16/05/2022
15:45:14
542472157591561
562
15.1400
XLON
16/05/2022
15:45:14
542472157591562
333
15.1400
XLON
16/05/2022
15:45:17
542472157591613
804
15.1400
XLON
16/05/2022
15:45:17
542472157591608
102
15.1400
BATE
16/05/2022
15:46:30
030001P1K
135
15.1400
BATE
16/05/2022
15:46:30
030001P1J
11
15.1350
CHIX
16/05/2022
15:46:30
130002FTI
18
15.1350
CHIX
16/05/2022
15:46:30
130002FTG
27
15.1350
CHIX
16/05/2022
15:46:30
130002FTJ
221
15.1350
CHIX
16/05/2022
15:46:30
130002FTH
14
15.1350
XLON
16/05/2022
15:46:30
542472157591890
17
15.1350
XLON
16/05/2022
15:46:30
542472157591889
33
15.1350
XLON
16/05/2022
15:46:30
542472157591888
174
15.1350
XLON
16/05/2022
15:46:30
542472157591891
641
15.1350
XLON
16/05/2022
15:48:16
542472157592410
153
15.1350
XLON
16/05/2022
15:49:37
542472157592663
520
15.1350
XLON
16/05/2022
15:49:43
542472157592677
117
15.1350
XLON
16/05/2022
15:50:00
542472157592725
558
15.1350
XLON
16/05/2022
15:50:00
542472157592726
265
15.1350
BATE
16/05/2022
15:50:55
030001PWM
173
15.1350
CHIX
16/05/2022
15:50:55
130002H2I
280
15.1350
CHIX
16/05/2022
15:50:55
130002H2J
224
15.1350
TRQX
16/05/2022
15:50:55
542472165993541
532
15.1350
XLON
16/05/2022
15:50:55
542472157592944
346
15.1350
CHIX
16/05/2022
15:50:56
130002H2O
143
15.1350
XLON
16/05/2022
15:50:56
542472157592951
218
15.1350
XLON
16/05/2022
15:50:56
542472157592950
27
15.1400
BATE
16/05/2022
15:51:29
030001Q1D
213
15.1400
BATE
16/05/2022
15:51:29
030001Q1E
64
15.1350
BATE
16/05/2022
15:51:35
030001Q1V
4
15.1350
XLON
16/05/2022
15:51:39
542472157593129
21
15.1350
XLON
16/05/2022
15:52:04
542472157593227
235
15.1350
CHIX
16/05/2022
15:52:13
130002HFP
17
15.1350
BATE
16/05/2022
15:52:14
030001Q6G
60
15.1350
BATE
16/05/2022
15:52:14
030001Q62
113
15.1350
BATE
16/05/2022
15:52:14
030001Q6H
363
15.1350
XLON
16/05/2022
15:52:14
542472157593275
78
15.1350
BATE
16/05/2022
15:52:35
030001Q8Q
3
15.1350
BATE
16/05/2022
15:53:26
030001QF4
176
15.1350
BATE
16/05/2022
15:53:26
030001QF5
178
15.1350
BATE
16/05/2022
15:53:26
030001QFD
210
15.1350
CHIX
16/05/2022
15:53:26
130002HRM
189
15.1350
TRQX
16/05/2022
15:53:26
542472165994265
6
15.1300
XLON
16/05/2022
15:53:26
542472157593569
218
15.1300
XLON
16/05/2022
15:53:26
542472157593568
219
15.1300
XLON
16/05/2022
15:53:26
542472157593567
98
15.1350
XLON
16/05/2022
15:53:26
542472157593564
225
15.1350
XLON
16/05/2022
15:53:26
542472157593565
57
15.1150
XLON
16/05/2022
15:53:56
542472157593661
575
15.1150
XLON
16/05/2022
15:53:59
542472157593668
222
15.1050
CHIX
16/05/2022
15:54:11
130002HZ5
199
15.1050
XLON
16/05/2022
15:54:19
542472157593800
39
15.1100
XLON
16/05/2022
15:54:45
542472157593934
181
15.1100
XLON
16/05/2022
15:54:45
542472157593933
316
15.1150
XLON
16/05/2022
15:55:32
542472157594086
64
15.1100
CHIX
16/05/2022
15:56:14
130002IMD
282
15.1100
CHIX
16/05/2022
15:56:14
130002IME
12
15.1100
XLON
16/05/2022
15:56:14
542472157594204
502
15.1100
XLON
16/05/2022
15:56:14
542472157594205
67
15.1000
XLON
16/05/2022
15:56:24
542472157594222
143
15.1000
XLON
16/05/2022
15:56:24
542472157594221
20
15.1000
XLON
16/05/2022
15:56:32
542472157594236
121
15.1000
XLON
16/05/2022
15:56:32
542472157594237
121
15.1000
XLON
16/05/2022
15:56:32
542472157594238
85
15.1000
XLON
16/05/2022
15:57:00
542472157594368
272
15.1000
XLON
16/05/2022
15:57:09
542472157594399
335
15.1000
XLON
16/05/2022
15:57:09
542472157594396
21
15.0950
BATE
16/05/2022
15:57:17
030001R9C
187
15.0950
BATE
16/05/2022
15:57:17
030001R9D
231
15.0950
XLON
16/05/2022
15:57:17
542472157594446
89
15.1050
XLON
16/05/2022
15:58:04
542472157594677
103
15.1050
XLON
16/05/2022
15:58:04
542472157594678
224
15.1050
BATE
16/05/2022
15:58:11
030001RH1
196
15.1050
CHIX
16/05/2022
15:58:11
130002JBQ
27
15.1050
XLON
16/05/2022
15:58:11
542472157594722
309
15.1050
XLON
16/05/2022
15:58:11
542472157594723
113
15.1050
TRQX
16/05/2022
15:59:06
542472165995875
2
15.1000
XLON
16/05/2022
15:59:46
542472157595102
113
15.1050
TRQX
16/05/2022
16:00:00
542472165996150
30
15.1000
XLON
16/05/2022
16:00:43
542472157595424
139
15.1000
XLON
16/05/2022
16:00:43
542472157595423
348
15.1100
XLON
16/05/2022
16:01:08
542472157595564
21
15.1200
XLON
16/05/2022
16:01:34
542472157595671
122
15.1200
XLON
16/05/2022
16:01:34
542472157595669
132
15.1200
XLON
16/05/2022
16:01:34
542472157595670
145
15.1200
XLON
16/05/2022
16:01:34
542472157595668
249
15.1100
XLON
16/05/2022
16:01:41
542472157595716
10
15.1100
BATE
16/05/2022
16:02:05
030001SD8
185
15.1100
BATE
16/05/2022
16:02:05
030001SD9
325
15.1100
BATE
16/05/2022
16:02:05
030001SD6
220
15.1100
CHIX
16/05/2022
16:02:05
130002KJD
632
15.1100
CHIX
16/05/2022
16:02:05
130002KJB
113
15.1100
TRQX
16/05/2022
16:02:05
542472165996903
474
15.1100
TRQX
16/05/2022
16:02:05
542472165996902
11
15.1100
XLON
16/05/2022
16:02:05
542472157595854
36
15.1100
XLON
16/05/2022
16:02:05
542472157595845
91
15.1100
XLON
16/05/2022
16:02:05
542472157595853
218
15.1100
XLON
16/05/2022
16:02:05
542472157595852
247
15.1100
XLON
16/05/2022
16:02:05
542472157595846
38
15.1050
XLON
16/05/2022
16:03:38
542472157596191
26
15.1050
CHIX
16/05/2022
16:04:40
130002LCK
143
15.1050
CHIX
16/05/2022
16:04:40
130002LCJ
27
15.1050
XLON
16/05/2022
16:04:40
542472157596418
734
15.1150
XLON
16/05/2022
16:05:22
542472157596586
6
15.1200
XLON
16/05/2022
16:05:22
542472157596582
150
15.1200
XLON
16/05/2022
16:05:22
542472157596584
730
15.1200
XLON
16/05/2022
16:05:22
542472157596583
485
15.1100
CHIX
16/05/2022
16:05:45
130002LOR
220
15.1100
XLON
16/05/2022
16:05:45
542472157596718
245
15.1100
XLON
16/05/2022
16:05:45
542472157596720
266
15.1100
XLON
16/05/2022
16:05:45
542472157596719
23
15.1000
CHIX
16/05/2022
16:06:12
130002LW1
216
15.1050
CHIX
16/05/2022
16:06:38
130002M2I
390
15.1050
XLON
16/05/2022
16:06:38
542472157597067
777
15.1200
XLON
16/05/2022
16:09:45
542472157597638
513
15.1200
BATE
16/05/2022
16:10:01
030001U4D
251
15.1200
CHIX
16/05/2022
16:10:01
130002N1U
688
15.1200
XLON
16/05/2022
16:10:01
542472157597742
4
15.1200
CHIX
16/05/2022
16:10:02
130002N2H
94
15.1200
CHIX
16/05/2022
16:10:04
130002N31
158
15.1200
CHIX
16/05/2022
16:10:16
130002N4Y
51
15.1200
CHIX
16/05/2022
16:10:18
130002N54
187
15.1200
CHIX
16/05/2022
16:10:38
130002N8W
281
15.1200
XLON
16/05/2022
16:10:38
542472157597905
544
15.1200
XLON
16/05/2022
16:10:38
542472157597904
285
15.1350
CHIX
16/05/2022
16:13:13
130002NYX
113
15.1350
TRQX
16/05/2022
16:13:13
542472166000173
140
15.1350
TRQX
16/05/2022
16:13:13
542472166000172
186
15.1350
XLON
16/05/2022
16:13:13
542472157598472
19
15.1350
BATE
16/05/2022
16:15:02
030001V7Y
10
15.1350
CHIX
16/05/2022
16:15:02
130002OK1
15
15.1350
CHIX
16/05/2022
16:15:02
130002OK0
432
15.1350
CHIX
16/05/2022
16:15:02
130002OK2
835
15.1350
XLON
16/05/2022
16:15:02
542472157598899
30
15.1350
CHIX
16/05/2022
16:15:39
130002OSF
37
15.1350
XLON
16/05/2022
16:15:39
542472157599044
132
15.1350
CHIX
16/05/2022
16:17:20
130002PE0
185
15.1450
BATE
16/05/2022
16:18:05
030001W3D
8
15.1450
CHIX
16/05/2022
16:18:05
130002PP0
211
15.1450
CHIX
16/05/2022
16:18:05
130002PP1
9
15.1500
XLON
16/05/2022
16:18:27
542472157599838
20
15.1500
XLON
16/05/2022
16:18:30
542472157599844
234
15.1500
XLON
16/05/2022
16:18:31
542472157599845
269
15.1500
XLON
16/05/2022
16:18:35
542472157599871
296
15.1500
XLON
16/05/2022
16:18:35
542472157599872
57
15.1500
TRQX
16/05/2022
16:18:38
542472166001969
290
15.1500
XLON
16/05/2022
16:18:49
542472157599909
108
15.1500
BATE
16/05/2022
16:18:54
030001WA3
149
15.1500
TRQX
16/05/2022
16:19:11
542472166002160
277
15.1500
XLON
16/05/2022
16:19:11
542472157600028
5
15.1500
XLON
16/05/2022
16:19:16
542472157600044
191
15.1500
XLON
16/05/2022
16:19:33
542472157600119
434
15.1500
XLON
16/05/2022
16:19:33
542472157600120
170
15.1500
TRQX
16/05/2022
16:20:03
542472166002438
58
15.1500
XLON
16/05/2022
16:20:03
542472157600288
625
15.1500
XLON
16/05/2022
16:20:03
542472157600289
182
15.1450
BATE
16/05/2022
16:20:42
030001WRV
216
15.1400
CHIX
16/05/2022
16:20:42
130002QLF
20
15.1450
CHIX
16/05/2022
16:20:42
130002QL8
56
15.1450
CHIX
16/05/2022
16:20:42
130002QL7
159
15.1450
CHIX
16/05/2022
16:20:42
130002QL6
397
15.1450
CHIX
16/05/2022
16:20:42
130002QL9
113
15.1450
TRQX
16/05/2022
16:20:42
542472166002709
140
15.1450
TRQX
16/05/2022
16:20:42
542472166002708
311
15.1450
TRQX
16/05/2022
16:20:42
542472166002707
23
15.1500
TRQX
16/05/2022
16:20:42
542472166002711
113
15.1500
TRQX
16/05/2022
16:20:42
542472166002710
77
15.1400
XLON
16/05/2022
16:20:42
542472157600587
150
15.1400
XLON
16/05/2022
16:20:42
542472157600588
146
15.1450
XLON
16/05/2022
16:20:42
542472157600590
150
15.1450
XLON
16/05/2022
16:20:42
542472157600589
613
15.1450
XLON
16/05/2022
16:20:42
542472157600582
6
15.1400
XLON
16/05/2022
16:20:43
542472157600593
8
15.1400
XLON
16/05/2022
16:20:43
542472157600594
161
15.1400
XLON
16/05/2022
16:20:43
542472157600595
71
15.1400
XLON
16/05/2022
16:20:46
542472157600601
113
15.1400
XLON
16/05/2022
16:20:46
542472157600600
27
15.1400
TRQX
16/05/2022
16:21:06
542472166002832
285
15.1400
TRQX
16/05/2022
16:21:06
542472166002833
56
15.1400
XLON
16/05/2022
16:21:06
542472157600689
589
15.1400
XLON
16/05/2022
16:21:06
542472157600690
50
15.1400
BATE
16/05/2022
16:22:37
030001X6N
99
15.1400
CHIX
16/05/2022
16:22:37
130002R8C
126
15.1400
CHIX
16/05/2022
16:22:37
130002R8D
219
15.1400
CHIX
16/05/2022
16:22:37
130002R8A
231
15.1400
TRQX
16/05/2022
16:22:37
542472166003236
43
15.1400
XLON
16/05/2022
16:22:37
542472157601106
524
15.1400
XLON
16/05/2022
16:22:37
542472157601085
600
15.1400
XLON
16/05/2022
16:22:37
542472157601105
131
15.1400
BATE
16/05/2022
16:22:42
030001X7M
127
15.1400
BATE
16/05/2022
16:23:01
030001XB2
10
15.1350
BATE
16/05/2022
16:23:11
030001XCL
255
15.1300
XLON
16/05/2022
16:23:19
542472157601322
199
15.1350
XLON
16/05/2022
16:23:19
542472157601321
8
15.1300
BATE
16/05/2022
16:24:17
030001XMG
137
15.1250
XLON
16/05/2022
16:24:17
542472157601533
150
15.1300
XLON
16/05/2022
16:24:17
542472157601534
101
15.1300
BATE
16/05/2022
16:24:22
030001XNB
180
15.1300
BATE
16/05/2022
16:24:22
030001XNA
150
15.1350
XLON
16/05/2022
16:24:58
542472157601709
430
15.1350
XLON
16/05/2022
16:24:58
542472157601708
497
15.1300
CHIX
16/05/2022
16:25:01
130002S1P
15
15.1250
CHIX
16/05/2022
16:25:05
130002S4N
87
15.1250
CHIX
16/05/2022
16:25:05
130002S4P
646
15.1250
XLON
16/05/2022
16:25:05
542472157601785
6
15.1250
CHIX
16/05/2022
16:25:13
130002S83
292
15.1300
CHIX
16/05/2022
16:25:20
130002S9O
280
15.1300
XLON
16/05/2022
16:25:20
542472157601881
174
15.1250
CHIX
16/05/2022
16:25:42
130002SFN
98
15.1300
BATE
16/05/2022
16:25:55
030001Y4S
120
15.1300
BATE
16/05/2022
16:25:55
030001Y4R
6
15.1300
XLON
16/05/2022
16:26:08
542472157602204
178
15.1300
XLON
16/05/2022
16:26:08
542472157602205
86
15.1300
XLON
16/05/2022
16:26:19
542472157602258
90
15.1300
XLON
16/05/2022
16:26:19
542472157602257
249
15.1300
CHIX
16/05/2022
16:26:43
130002SSY
391
15.1300
TRQX
16/05/2022
16:26:43
542472166004519
584
15.1300
XLON
16/05/2022
16:26:43
542472157602348
141
15.1300
BATE
16/05/2022
16:26:59
030001YFM
177
15.1300
XLON
16/05/2022
16:27:08
542472157602482
490
15.1250
XLON
16/05/2022
16:27:10
542472157602502
150
15.1250
XLON
16/05/2022
16:27:58
542472157602724
150
15.1250
XLON
16/05/2022
16:28:03
542472157602791
63
15.1250
BATE
16/05/2022
16:28:06
030001YWK
132
15.1250
BATE
16/05/2022
16:28:06
030001YWJ
150
15.1250
XLON
16/05/2022
16:28:08
542472157602823
150
15.1250
XLON
16/05/2022
16:28:23
542472157602913
113
15.1250
TRQX
16/05/2022
16:28:32
542472166005129
67
15.1250
XLON
16/05/2022
16:28:35
542472157602984
141
15.1250
BATE
16/05/2022
16:28:41
030001Z2A
22
15.1200
BATE
16/05/2022
16:29:13
030001Z8C
613
15.1250
XLON
16/05/2022
16:29:13
542472157603253
747
15.1250
XLON
16/05/2022
16:29:13
542472157603247
136
15.1200
BATE
16/05/2022
16:29:37
030001ZCS
197
15.1200
XLON
16/05/2022
16:29:37
542472157603405
104
15.1200
TRQX
16/05/2022
16:29:41
542472166005482
38
15.1200
XLON
16/05/2022
16:29:41
542472157603432
19
15.1200
XLON
16/05/2022
16:29:42
542472157603440
7
15.1200
CHIX
16/05/2022
16:29:48
130002U62
150
15.1200
XLON
16/05/2022
16:29:48
542472157603470
35
15.1250
BATE
16/05/2022
16:29:52
030001ZHD
90
15.1200
BATE
16/05/2022
16:29:55
030001ZI1
88
15.1150
XLON
16/05/2022
16:29:55
542472157603587
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.
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.
*A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:
Obtains access to the information in a personal capacity;
Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.
Please note, this site uses cookies. Some of the cookies are essential for parts of the site to operate and have already been set. You may delete and block all cookies from this site, but if you do, parts of the site may not work. To find out more about the cookies used on Investegate and how you can manage them, see our Privacy and Cookie Policy
To continue using Investegate, please confirm that you are a private investor as well as agreeing to our Privacy and Cookie Policy & Terms.
