Transaction in Own Shares
WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
12 December 2019
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 12 December 2019 it had purchased a total of 414,848 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange and Turquoise, through
the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.
|
|
London Stock Exchange |
Chi-X Europe |
BATS Europe |
Turquoise |
|
Number of ordinary shares purchased |
394,202 |
- |
- |
20,646 |
|
Highest price paid (per ordinary share) |
£ 9.978 |
- |
- |
£ 9.976 |
|
Lowest price paid (per ordinary share) |
£ 9.622 |
- |
- |
£ 9.782 |
|
Volume weighted average price paid (per ordinary share) |
£ 9.858 |
- |
- |
£ 9.890 |
The purchases form part of the Company's share buyback programme announced on 12 December 2019.
Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue with voting rights shall be 1,332,339,004 ordinary shares.
The Company holds 70,787,730 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,261,551,274 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of WPP plc: 549300LSGBXPYHXGDT93
Schedule of Purchases - Individual Transactions
|
Issuer Name |
WPP plc |
|
LEI |
549300LSGBXPYHXGDT93 |
|
ISIN |
JE00B8KF9B49 |
|
Intermediary Name |
Goldman Sachs International |
|
Intermediary Code |
GSILGB2XXXX |
|
Timezone |
GMT |
|
Currency |
GBP |
|
Number of Shares |
Price Per Share (GBP) |
Trading Venue |
Date of Transaction |
Time of transaction |
Transaction reference Number |
|
63 |
£ 9.624 |
XLON |
12/12/2019 |
08:05:40 |
CONCA476020191212E |
|
697 |
£ 9.630 |
XLON |
12/12/2019 |
08:06:24 |
CONCA498820191212E |
|
422 |
£ 9.630 |
XLON |
12/12/2019 |
08:06:24 |
CONCA499020191212E |
|
124 |
£ 9.622 |
XLON |
12/12/2019 |
08:06:39 |
CONCA506620191212E |
|
235 |
£ 9.622 |
XLON |
12/12/2019 |
08:06:39 |
CONCA506820191212E |
|
400 |
£ 9.646 |
XLON |
12/12/2019 |
08:08:12 |
CONCA558420191212E |
|
4 |
£ 9.650 |
XLON |
12/12/2019 |
08:09:30 |
CONCA585520191212E |
|
99 |
£ 9.650 |
XLON |
12/12/2019 |
08:09:30 |
CONCA585720191212E |
|
90 |
£ 9.650 |
XLON |
12/12/2019 |
08:09:30 |
CONCA585920191212E |
|
400 |
£ 9.654 |
XLON |
12/12/2019 |
08:09:30 |
CONCA586120191212E |
|
202 |
£ 9.646 |
XLON |
12/12/2019 |
08:09:43 |
CONCA594920191212E |
|
589 |
£ 9.662 |
XLON |
12/12/2019 |
08:10:11 |
CONCA607320191212E |
|
453 |
£ 9.674 |
XLON |
12/12/2019 |
08:13:55 |
CONCA686420191212E |
|
400 |
£ 9.676 |
XLON |
12/12/2019 |
08:14:02 |
CONCA691820191212E |
|
100 |
£ 9.676 |
XLON |
12/12/2019 |
08:14:02 |
CONCA692020191212E |
|
118 |
£ 9.676 |
XLON |
12/12/2019 |
08:14:02 |
CONCA692220191212E |
|
258 |
£ 9.666 |
XLON |
12/12/2019 |
08:14:05 |
CONCA694320191212E |
|
78 |
£ 9.666 |
XLON |
12/12/2019 |
08:14:05 |
CONCA694520191212E |
|
347 |
£ 9.664 |
XLON |
12/12/2019 |
08:14:21 |
CONCA703620191212E |
|
327 |
£ 9.682 |
XLON |
12/12/2019 |
08:15:26 |
CONCA754420191212E |
|
538 |
£ 9.676 |
XLON |
12/12/2019 |
08:15:45 |
CONCA757620191212E |
|
420 |
£ 9.676 |
XLON |
12/12/2019 |
08:15:45 |
CONCA757820191212E |
|
404 |
£ 9.708 |
XLON |
12/12/2019 |
08:19:02 |
CONCA876120191212E |
|
400 |
£ 9.708 |
XLON |
12/12/2019 |
08:19:27 |
CONCA899320191212E |
|
322 |
£ 9.704 |
XLON |
12/12/2019 |
08:19:27 |
CONCA899720191212E |
|
268 |
£ 9.686 |
XLON |
12/12/2019 |
08:21:44 |
CONCA1011120191212E |
|
273 |
£ 9.686 |
XLON |
12/12/2019 |
08:21:44 |
CONCA1011320191212E |
|
400 |
£ 9.688 |
XLON |
12/12/2019 |
08:21:59 |
CONCA1022320191212E |
|
100 |
£ 9.688 |
XLON |
12/12/2019 |
08:21:59 |
CONCA1022520191212E |
|
313 |
£ 9.678 |
XLON |
12/12/2019 |
08:22:11 |
CONCA1029720191212E |
|
64 |
£ 9.678 |
XLON |
12/12/2019 |
08:22:19 |
CONCA1034320191212E |
|
800 |
£ 9.678 |
XLON |
12/12/2019 |
08:22:19 |
CONCA1034720191212E |
|
172 |
£ 9.678 |
XLON |
12/12/2019 |
08:22:19 |
CONCA1034920191212E |
|
77 |
£ 9.702 |
XLON |
12/12/2019 |
08:25:37 |
CONCA1123620191212E |
|
475 |
£ 9.702 |
XLON |
12/12/2019 |
08:25:37 |
CONCA1123820191212E |
|
400 |
£ 9.710 |
XLON |
12/12/2019 |
08:27:00 |
CONCA1155020191212E |
|
416 |
£ 9.716 |
XLON |
12/12/2019 |
08:27:16 |
CONCA1161820191212E |
|
358 |
£ 9.712 |
XLON |
12/12/2019 |
08:27:23 |
CONCA1166020191212E |
|
190 |
£ 9.718 |
XLON |
12/12/2019 |
08:29:22 |
CONCA1211220191212E |
|
283 |
£ 9.722 |
XLON |
12/12/2019 |
08:29:37 |
CONCA1213620191212E |
|
378 |
£ 9.732 |
XLON |
12/12/2019 |
08:30:58 |
CONCA1261520191212E |
|
400 |
£ 9.738 |
XLON |
12/12/2019 |
08:31:51 |
CONCA1295620191212E |
|
272 |
£ 9.738 |
XLON |
12/12/2019 |
08:31:51 |
CONCA1295820191212E |
|
670 |
£ 9.746 |
XLON |
12/12/2019 |
08:32:34 |
CONCA1326320191212E |
|
23 |
£ 9.746 |
XLON |
12/12/2019 |
08:32:34 |
CONCA1326520191212E |
|
545 |
£ 9.746 |
XLON |
12/12/2019 |
08:32:34 |
CONCA1326920191212E |
|
130 |
£ 9.746 |
XLON |
12/12/2019 |
08:32:34 |
CONCA1327220191212E |
|
66 |
£ 9.746 |
XLON |
12/12/2019 |
08:32:34 |
CONCA1327420191212E |
|
87 |
£ 9.746 |
XLON |
12/12/2019 |
08:32:34 |
CONCA1327620191212E |
|
460 |
£ 9.746 |
XLON |
12/12/2019 |
08:32:34 |
CONCA1327820191212E |
|
449 |
£ 9.734 |
XLON |
12/12/2019 |
08:33:23 |
CONCA1351420191212E |
|
152 |
£ 9.752 |
XLON |
12/12/2019 |
08:36:24 |
CONCA1442420191212E |
|
721 |
£ 9.752 |
XLON |
12/12/2019 |
08:36:24 |
CONCA1442620191212E |
|
61 |
£ 9.768 |
XLON |
12/12/2019 |
08:38:47 |
CONCA1524220191212E |
|
38 |
£ 9.760 |
XLON |
12/12/2019 |
08:38:56 |
CONCA1529820191212E |
|
38 |
£ 9.758 |
XLON |
12/12/2019 |
08:39:05 |
CONCA1539620191212E |
|
263 |
£ 9.758 |
XLON |
12/12/2019 |
08:39:05 |
CONCA1539820191212E |
|
641 |
£ 9.758 |
XLON |
12/12/2019 |
08:39:05 |
CONCA1540620191212E |
|
804 |
£ 9.754 |
XLON |
12/12/2019 |
08:39:16 |
CONCA1550820191212E |
|
327 |
£ 9.754 |
XLON |
12/12/2019 |
08:40:00 |
CONCA1577720191212E |
|
382 |
£ 9.744 |
XLON |
12/12/2019 |
08:42:19 |
CONCA1654920191212E |
|
378 |
£ 9.744 |
XLON |
12/12/2019 |
08:42:19 |
CONCA1656620191212E |
|
623 |
£ 9.742 |
XLON |
12/12/2019 |
08:43:49 |
CONCA1713820191212E |
|
400 |
£ 9.722 |
XLON |
12/12/2019 |
08:47:07 |
CONCA1804920191212E |
|
400 |
£ 9.738 |
XLON |
12/12/2019 |
08:49:29 |
CONCA1885420191212E |
|
251 |
£ 9.738 |
XLON |
12/12/2019 |
08:50:01 |
CONCA1900020191212E |
|
95 |
£ 9.738 |
XLON |
12/12/2019 |
08:50:01 |
CONCA1900220191212E |
|
294 |
£ 9.740 |
XLON |
12/12/2019 |
08:50:06 |
CONCA1904720191212E |
|
400 |
£ 9.746 |
XLON |
12/12/2019 |
08:50:47 |
CONCA1931720191212E |
|
184 |
£ 9.746 |
XLON |
12/12/2019 |
08:50:47 |
CONCA1931920191212E |
|
87 |
£ 9.746 |
XLON |
12/12/2019 |
08:51:06 |
CONCA1946020191212E |
|
338 |
£ 9.746 |
XLON |
12/12/2019 |
08:51:06 |
CONCA1946220191212E |
|
667 |
£ 9.742 |
XLON |
12/12/2019 |
08:51:23 |
CONCA1966120191212E |
|
367 |
£ 9.750 |
XLON |
12/12/2019 |
08:52:36 |
CONCA2026520191212E |
|
4 |
£ 9.750 |
XLON |
12/12/2019 |
08:52:36 |
CONCA2026720191212E |
|
300 |
£ 9.750 |
XLON |
12/12/2019 |
08:52:36 |
CONCA2027520191212E |
|
74 |
£ 9.750 |
XLON |
12/12/2019 |
08:52:36 |
CONCA2027720191212E |
|
564 |
£ 9.746 |
XLON |
12/12/2019 |
08:52:47 |
CONCA2043120191212E |
|
400 |
£ 9.750 |
XLON |
12/12/2019 |
08:58:02 |
CONCA2265520191212E |
|
40 |
£ 9.752 |
XLON |
12/12/2019 |
08:58:07 |
CONCA2273120191212E |
|
400 |
£ 9.750 |
XLON |
12/12/2019 |
08:58:15 |
CONCA2278320191212E |
|
141 |
£ 9.750 |
XLON |
12/12/2019 |
08:58:15 |
CONCA2278520191212E |
|
400 |
£ 9.758 |
XLON |
12/12/2019 |
08:59:41 |
CONCA2327720191212E |
|
1,329 |
£ 9.752 |
XLON |
12/12/2019 |
09:00:14 |
CONCA2354320191212E |
|
440 |
£ 9.750 |
XLON |
12/12/2019 |
09:00:14 |
CONCA2354520191212E |
|
71 |
£ 9.752 |
XLON |
12/12/2019 |
09:00:14 |
CONCA2354720191212E |
|
319 |
£ 9.754 |
XLON |
12/12/2019 |
09:02:43 |
CONCA2427620191212E |
|
394 |
£ 9.748 |
XLON |
12/12/2019 |
09:04:29 |
CONCA2477320191212E |
|
621 |
£ 9.748 |
XLON |
12/12/2019 |
09:06:38 |
CONCA2547820191212E |
|
339 |
£ 9.756 |
XLON |
12/12/2019 |
09:07:56 |
CONCA2588720191212E |
|
373 |
£ 9.752 |
XLON |
12/12/2019 |
09:09:48 |
CONCA2641520191212E |
|
329 |
£ 9.746 |
XLON |
12/12/2019 |
09:10:49 |
CONCA2665120191212E |
|
849 |
£ 9.744 |
XLON |
12/12/2019 |
09:15:09 |
CONCA2776220191212E |
|
405 |
£ 9.744 |
XLON |
12/12/2019 |
09:15:10 |
CONCA2777420191212E |
|
431 |
£ 9.750 |
XLON |
12/12/2019 |
09:17:05 |
CONCA2852820191212E |
|
1,185 |
£ 9.754 |
XLON |
12/12/2019 |
09:19:57 |
CONCA2970620191212E |
|
61 |
£ 9.754 |
XLON |
12/12/2019 |
09:19:57 |
CONCA2970820191212E |
|
600 |
£ 9.754 |
XLON |
12/12/2019 |
09:19:58 |
CONCA2971320191212E |
|
190 |
£ 9.754 |
XLON |
12/12/2019 |
09:19:58 |
CONCA2971520191212E |
|
929 |
£ 9.756 |
XLON |
12/12/2019 |
09:23:20 |
CONCA3095220191212E |
|
443 |
£ 9.750 |
XLON |
12/12/2019 |
09:25:07 |
CONCA3164720191212E |
|
288 |
£ 9.750 |
XLON |
12/12/2019 |
09:25:07 |
CONCA3164920191212E |
|
260 |
£ 9.778 |
XLON |
12/12/2019 |
09:30:27 |
CONCA3390720191212E |
|
82 |
£ 9.778 |
XLON |
12/12/2019 |
09:30:27 |
CONCA3390920191212E |
|
295 |
£ 9.774 |
XLON |
12/12/2019 |
09:30:29 |
CONCA3397920191212E |
|
298 |
£ 9.774 |
XLON |
12/12/2019 |
09:30:38 |
CONCA3415320191212E |
|
108 |
£ 9.786 |
XLON |
12/12/2019 |
09:34:07 |
CONCA3542220191212E |
|
400 |
£ 9.786 |
XLON |
12/12/2019 |
09:34:22 |
CONCA3547320191212E |
|
108 |
£ 9.786 |
XLON |
12/12/2019 |
09:34:27 |
CONCA3551020191212E |
|
108 |
£ 9.786 |
XLON |
12/12/2019 |
09:34:32 |
CONCA3552720191212E |
|
108 |
£ 9.786 |
XLON |
12/12/2019 |
09:34:37 |
CONCA3556820191212E |
|
108 |
£ 9.786 |
XLON |
12/12/2019 |
09:34:40 |
CONCA3558220191212E |
|
108 |
£ 9.786 |
XLON |
12/12/2019 |
09:34:45 |
CONCA3561320191212E |
|
108 |
£ 9.786 |
XLON |
12/12/2019 |
09:34:50 |
CONCA3567020191212E |
|
125 |
£ 9.786 |
XLON |
12/12/2019 |
09:34:55 |
CONCA3570020191212E |
|
125 |
£ 9.786 |
XLON |
12/12/2019 |
09:34:59 |
CONCA3570720191212E |
|
125 |
£ 9.786 |
XLON |
12/12/2019 |
09:35:04 |
CONCA3572920191212E |
|
400 |
£ 9.792 |
XLON |
12/12/2019 |
09:35:23 |
CONCA3586320191212E |
|
82 |
£ 9.792 |
XLON |
12/12/2019 |
09:35:23 |
CONCA3586520191212E |
|
365 |
£ 9.786 |
XLON |
12/12/2019 |
09:39:09 |
CONCA3721220191212E |
|
335 |
£ 9.786 |
XLON |
12/12/2019 |
09:40:41 |
CONCA3768020191212E |
|
400 |
£ 9.784 |
XLON |
12/12/2019 |
09:43:19 |
CONCA3848720191212E |
|
48 |
£ 9.800 |
XLON |
12/12/2019 |
09:46:03 |
CONCA3970620191212E |
|
42 |
£ 9.800 |
XLON |
12/12/2019 |
09:46:03 |
CONCA3970820191212E |
|
400 |
£ 9.808 |
XLON |
12/12/2019 |
09:47:05 |
CONCA4019020191212E |
|
61 |
£ 9.808 |
XLON |
12/12/2019 |
09:47:05 |
CONCA4019220191212E |
|
400 |
£ 9.816 |
XLON |
12/12/2019 |
09:48:39 |
CONCA4088220191212E |
|
319 |
£ 9.832 |
XLON |
12/12/2019 |
09:50:29 |
CONCA4245320191212E |
|
400 |
£ 9.830 |
XLON |
12/12/2019 |
09:50:36 |
CONCA4258220191212E |
|
188 |
£ 9.828 |
XLON |
12/12/2019 |
09:50:36 |
CONCA4258420191212E |
|
386 |
£ 9.834 |
XLON |
12/12/2019 |
09:52:54 |
CONCA4364820191212E |
|
88 |
£ 9.830 |
XLON |
12/12/2019 |
09:53:28 |
CONCA4380620191212E |
|
1,242 |
£ 9.830 |
XLON |
12/12/2019 |
09:53:28 |
CONCA4380820191212E |
|
298 |
£ 9.832 |
XLON |
12/12/2019 |
09:53:28 |
CONCA4381020191212E |
|
471 |
£ 9.834 |
XLON |
12/12/2019 |
09:54:45 |
CONCA4439020191212E |
|
537 |
£ 9.832 |
XLON |
12/12/2019 |
09:54:47 |
CONCA4439420191212E |
|
545 |
£ 9.818 |
XLON |
12/12/2019 |
09:58:40 |
CONCA4562220191212E |
|
426 |
£ 9.828 |
XLON |
12/12/2019 |
09:59:20 |
CONCA4577420191212E |
|
800 |
£ 9.824 |
XLON |
12/12/2019 |
09:59:51 |
CONCA4602120191212E |
|
308 |
£ 9.824 |
XLON |
12/12/2019 |
09:59:51 |
CONCA4602520191212E |
|
354 |
£ 9.820 |
XLON |
12/12/2019 |
10:01:33 |
CONCA4683220191212E |
|
9 |
£ 9.820 |
XLON |
12/12/2019 |
10:01:33 |
CONCA4683420191212E |
|
161 |
£ 9.820 |
XLON |
12/12/2019 |
10:03:50 |
CONCA4788320191212E |
|
228 |
£ 9.820 |
XLON |
12/12/2019 |
10:03:50 |
CONCA4788620191212E |
|
442 |
£ 9.816 |
XLON |
12/12/2019 |
10:07:22 |
CONCA4928320191212E |
|
338 |
£ 9.804 |
XLON |
12/12/2019 |
10:10:07 |
CONCA5036720191212E |
|
490 |
£ 9.798 |
XLON |
12/12/2019 |
10:12:34 |
CONCA5127120191212E |
|
346 |
£ 9.796 |
XLON |
12/12/2019 |
10:14:48 |
CONCA5225520191212E |
|
327 |
£ 9.786 |
XLON |
12/12/2019 |
10:14:51 |
CONCA5270820191212E |
|
333 |
£ 9.786 |
XLON |
12/12/2019 |
10:14:51 |
CONCA5271420191212E |
|
157 |
£ 9.812 |
XLON |
12/12/2019 |
10:15:52 |
CONCA5346420191212E |
|
171 |
£ 9.812 |
XLON |
12/12/2019 |
10:16:00 |
CONCA5354120191212E |
|
44 |
£ 9.812 |
XLON |
12/12/2019 |
10:16:00 |
CONCA5354320191212E |
|
171 |
£ 9.812 |
XLON |
12/12/2019 |
10:16:00 |
CONCA5354520191212E |
|
486 |
£ 9.812 |
XLON |
12/12/2019 |
10:16:56 |
CONCA5385420191212E |
|
6 |
£ 9.810 |
XLON |
12/12/2019 |
10:18:15 |
CONCA5424520191212E |
|
600 |
£ 9.810 |
XLON |
12/12/2019 |
10:18:15 |
CONCA5424720191212E |
|
56 |
£ 9.810 |
XLON |
12/12/2019 |
10:18:15 |
CONCA5424920191212E |
|
302 |
£ 9.810 |
XLON |
12/12/2019 |
10:18:15 |
CONCA5425120191212E |
|
510 |
£ 9.798 |
XLON |
12/12/2019 |
10:21:23 |
CONCA5591920191212E |
|
219 |
£ 9.798 |
XLON |
12/12/2019 |
10:21:23 |
CONCA5592120191212E |
|
328 |
£ 9.792 |
XLON |
12/12/2019 |
10:23:02 |
CONCA5646320191212E |
|
145 |
£ 9.792 |
XLON |
12/12/2019 |
10:23:02 |
CONCA5646720191212E |
|
381 |
£ 9.786 |
XLON |
12/12/2019 |
10:27:21 |
CONCA5810220191212E |
|
402 |
£ 9.786 |
XLON |
12/12/2019 |
10:27:21 |
CONCA5816620191212E |
|
270 |
£ 9.800 |
XLON |
12/12/2019 |
10:32:02 |
CONCA6015420191212E |
|
66 |
£ 9.800 |
XLON |
12/12/2019 |
10:32:02 |
CONCA6015620191212E |
|
1,093 |
£ 9.798 |
XLON |
12/12/2019 |
10:32:28 |
CONCA6031120191212E |
|
288 |
£ 9.798 |
XLON |
12/12/2019 |
10:32:29 |
CONCA6031520191212E |
|
309 |
£ 9.788 |
XLON |
12/12/2019 |
10:34:07 |
CONCA6090920191212E |
|
120 |
£ 9.788 |
XLON |
12/12/2019 |
10:34:07 |
CONCA6091320191212E |
|
369 |
£ 9.788 |
XLON |
12/12/2019 |
10:39:36 |
CONCA6341520191212E |
|
789 |
£ 9.776 |
XLON |
12/12/2019 |
10:45:09 |
CONCA6512920191212E |
|
644 |
£ 9.770 |
XLON |
12/12/2019 |
10:52:13 |
CONCA6778920191212E |
|
600 |
£ 9.770 |
XLON |
12/12/2019 |
10:52:28 |
CONCA6787020191212E |
|
60 |
£ 9.770 |
XLON |
12/12/2019 |
10:52:28 |
CONCA6787220191212E |
|
329 |
£ 9.762 |
XLON |
12/12/2019 |
10:53:46 |
CONCA6848420191212E |
|
597 |
£ 9.764 |
XLON |
12/12/2019 |
10:57:35 |
CONCA6988420191212E |
|
8 |
£ 9.764 |
XLON |
12/12/2019 |
10:57:35 |
CONCA6988620191212E |
|
1,367 |
£ 9.772 |
XLON |
12/12/2019 |
11:00:40 |
CONCA7134520191212E |
|
102 |
£ 9.770 |
XLON |
12/12/2019 |
11:00:44 |
CONCA7137220191212E |
|
273 |
£ 9.770 |
XLON |
12/12/2019 |
11:00:44 |
CONCA7137420191212E |
|
80 |
£ 9.788 |
XLON |
12/12/2019 |
11:02:14 |
CONCA7236420191212E |
|
11 |
£ 9.788 |
XLON |
12/12/2019 |
11:02:14 |
CONCA7236620191212E |
|
39 |
£ 9.788 |
XLON |
12/12/2019 |
11:02:14 |
CONCA7236820191212E |
|
385 |
£ 9.788 |
XLON |
12/12/2019 |
11:02:19 |
CONCA7239820191212E |
|
477 |
£ 9.786 |
XLON |
12/12/2019 |
11:02:22 |
CONCA7241720191212E |
|
79 |
£ 9.794 |
XLON |
12/12/2019 |
11:03:25 |
CONCA7301120191212E |
|
100 |
£ 9.794 |
XLON |
12/12/2019 |
11:03:25 |
CONCA7301320191212E |
|
400 |
£ 9.812 |
XLON |
12/12/2019 |
11:04:35 |
CONCA7377220191212E |
|
153 |
£ 9.812 |
XLON |
12/12/2019 |
11:04:35 |
CONCA7377420191212E |
|
450 |
£ 9.810 |
XLON |
12/12/2019 |
11:04:46 |
CONCA7387120191212E |
|
460 |
£ 9.822 |
XLON |
12/12/2019 |
11:05:48 |
CONCA7419020191212E |
|
177 |
£ 9.822 |
XLON |
12/12/2019 |
11:05:48 |
CONCA7419220191212E |
|
400 |
£ 9.830 |
XLON |
12/12/2019 |
11:07:07 |
CONCA7463520191212E |
|
86 |
£ 9.830 |
XLON |
12/12/2019 |
11:07:07 |
CONCA7463720191212E |
|
239 |
£ 9.830 |
XLON |
12/12/2019 |
11:07:07 |
CONCA7463920191212E |
|
700 |
£ 9.828 |
XLON |
12/12/2019 |
11:07:25 |
CONCA7475020191212E |
|
702 |
£ 9.828 |
XLON |
12/12/2019 |
11:07:25 |
CONCA7475220191212E |
|
424 |
£ 9.828 |
XLON |
12/12/2019 |
11:07:27 |
CONCA7475720191212E |
|
257 |
£ 9.828 |
XLON |
12/12/2019 |
11:07:27 |
CONCA7475920191212E |
|
534 |
£ 9.828 |
XLON |
12/12/2019 |
11:07:39 |
CONCA7480720191212E |
|
760 |
£ 9.822 |
XLON |
12/12/2019 |
11:07:55 |
CONCA7489320191212E |
|
1,246 |
£ 9.816 |
XLON |
12/12/2019 |
11:09:51 |
CONCA7553720191212E |
|
400 |
£ 9.826 |
XLON |
12/12/2019 |
11:12:33 |
CONCA7652520191212E |
|
1,129 |
£ 9.824 |
XLON |
12/12/2019 |
11:13:19 |
CONCA7671620191212E |
|
400 |
£ 9.826 |
XLON |
12/12/2019 |
11:13:19 |
CONCA7671820191212E |
|
150 |
£ 9.826 |
XLON |
12/12/2019 |
11:13:19 |
CONCA7672020191212E |
|
378 |
£ 9.828 |
XLON |
12/12/2019 |
11:13:19 |
CONCA7672220191212E |
|
311 |
£ 9.814 |
XLON |
12/12/2019 |
11:15:52 |
CONCA7764020191212E |
|
316 |
£ 9.814 |
XLON |
12/12/2019 |
11:15:55 |
CONCA7765820191212E |
|
449 |
£ 9.816 |
XLON |
12/12/2019 |
11:16:53 |
CONCA7790920191212E |
|
160 |
£ 9.816 |
XLON |
12/12/2019 |
11:16:53 |
CONCA7791120191212E |
|
152 |
£ 9.820 |
XLON |
12/12/2019 |
11:17:08 |
CONCA7803520191212E |
|
149 |
£ 9.820 |
XLON |
12/12/2019 |
11:17:09 |
CONCA7804320191212E |
|
1,249 |
£ 9.822 |
XLON |
12/12/2019 |
11:18:25 |
CONCA7848920191212E |
|
500 |
£ 9.822 |
XLON |
12/12/2019 |
11:18:25 |
CONCA7849120191212E |
|
57 |
£ 9.822 |
XLON |
12/12/2019 |
11:18:25 |
CONCA7849320191212E |
|
302 |
£ 9.824 |
XLON |
12/12/2019 |
11:18:25 |
CONCA7849520191212E |
|
400 |
£ 9.814 |
XLON |
12/12/2019 |
11:20:20 |
CONCA7922420191212E |
|
60 |
£ 9.814 |
XLON |
12/12/2019 |
11:20:20 |
CONCA7922620191212E |
|
301 |
£ 9.808 |
XLON |
12/12/2019 |
11:20:40 |
CONCA7935820191212E |
|
405 |
£ 9.788 |
XLON |
12/12/2019 |
11:24:48 |
CONCA8127420191212E |
|
422 |
£ 9.788 |
XLON |
12/12/2019 |
11:24:48 |
CONCA8127620191212E |
|
250 |
£ 9.788 |
XLON |
12/12/2019 |
11:24:48 |
CONCA8127820191212E |
|
251 |
£ 9.788 |
XLON |
12/12/2019 |
11:24:48 |
CONCA8128020191212E |
|
300 |
£ 9.786 |
XLON |
12/12/2019 |
11:25:18 |
CONCA8159220191212E |
|
237 |
£ 9.786 |
XLON |
12/12/2019 |
11:25:30 |
CONCA8179420191212E |
|
392 |
£ 9.786 |
XLON |
12/12/2019 |
11:25:30 |
CONCA8179720191212E |
|
927 |
£ 9.786 |
XLON |
12/12/2019 |
11:27:25 |
CONCA8274720191212E |
|
400 |
£ 9.786 |
XLON |
12/12/2019 |
11:27:25 |
CONCA8274920191212E |
|
346 |
£ 9.786 |
XLON |
12/12/2019 |
11:27:25 |
CONCA8275120191212E |
|
73 |
£ 9.780 |
XLON |
12/12/2019 |
11:35:57 |
CONCA8570620191212E |
|
400 |
£ 9.780 |
XLON |
12/12/2019 |
11:35:57 |
CONCA8570820191212E |
|
310 |
£ 9.766 |
XLON |
12/12/2019 |
11:40:24 |
CONCA8712220191212E |
|
400 |
£ 9.768 |
XLON |
12/12/2019 |
11:40:29 |
CONCA8717220191212E |
|
100 |
£ 9.768 |
XLON |
12/12/2019 |
11:40:29 |
CONCA8717420191212E |
|
34 |
£ 9.768 |
XLON |
12/12/2019 |
11:40:29 |
CONCA8717620191212E |
|
400 |
£ 9.772 |
XLON |
12/12/2019 |
11:42:55 |
CONCA8784120191212E |
|
289 |
£ 9.772 |
XLON |
12/12/2019 |
11:43:15 |
CONCA8798820191212E |
|
194 |
£ 9.774 |
XLON |
12/12/2019 |
11:46:03 |
CONCA8870720191212E |
|
167 |
£ 9.774 |
XLON |
12/12/2019 |
11:46:03 |
CONCA8870920191212E |
|
347 |
£ 9.774 |
XLON |
12/12/2019 |
11:46:03 |
CONCA8871120191212E |
|
318 |
£ 9.780 |
XLON |
12/12/2019 |
11:50:55 |
CONCA9025820191212E |
|
309 |
£ 9.782 |
XLON |
12/12/2019 |
11:51:20 |
CONCA9038420191212E |
|
403 |
£ 9.780 |
XLON |
12/12/2019 |
11:51:32 |
CONCA9041620191212E |
|
98 |
£ 9.780 |
XLON |
12/12/2019 |
11:53:06 |
CONCA9085120191212E |
|
331 |
£ 9.780 |
XLON |
12/12/2019 |
11:53:06 |
CONCA9085920191212E |
|
500 |
£ 9.780 |
XLON |
12/12/2019 |
11:54:06 |
CONCA9113320191212E |
|
180 |
£ 9.798 |
XLON |
12/12/2019 |
11:59:59 |
CONCA9290220191212E |
|
120 |
£ 9.798 |
XLON |
12/12/2019 |
11:59:59 |
CONCA9290420191212E |
|
386 |
£ 9.798 |
XLON |
12/12/2019 |
12:02:26 |
CONCA9400320191212E |
|
313 |
£ 9.796 |
TRQX |
12/12/2019 |
12:02:51 |
CONCA9425020191212E |
|
321 |
£ 9.794 |
XLON |
12/12/2019 |
12:03:33 |
CONCA9453820191212E |
|
515 |
£ 9.798 |
XLON |
12/12/2019 |
12:03:46 |
CONCA9460520191212E |
|
400 |
£ 9.798 |
XLON |
12/12/2019 |
12:03:51 |
CONCA9461620191212E |
|
223 |
£ 9.798 |
XLON |
12/12/2019 |
12:03:51 |
CONCA9461820191212E |
|
800 |
£ 9.796 |
XLON |
12/12/2019 |
12:07:19 |
CONCA9537220191212E |
|
176 |
£ 9.796 |
XLON |
12/12/2019 |
12:07:19 |
CONCA9537420191212E |
|
299 |
£ 9.796 |
XLON |
12/12/2019 |
12:07:36 |
CONCA9542320191212E |
|
392 |
£ 9.798 |
XLON |
12/12/2019 |
12:08:57 |
CONCA9565020191212E |
|
800 |
£ 9.796 |
XLON |
12/12/2019 |
12:08:57 |
CONCA9565220191212E |
|
137 |
£ 9.796 |
XLON |
12/12/2019 |
12:08:57 |
CONCA9565420191212E |
|
51 |
£ 9.796 |
XLON |
12/12/2019 |
12:08:57 |
CONCA9565620191212E |
|
518 |
£ 9.794 |
XLON |
12/12/2019 |
12:09:27 |
CONCA9572920191212E |
|
295 |
£ 9.794 |
XLON |
12/12/2019 |
12:09:28 |
CONCA9574020191212E |
|
479 |
£ 9.794 |
XLON |
12/12/2019 |
12:09:59 |
CONCA9589820191212E |
|
10 |
£ 9.802 |
XLON |
12/12/2019 |
12:12:06 |
CONCA9653220191212E |
|
306 |
£ 9.802 |
XLON |
12/12/2019 |
12:12:06 |
CONCA9653420191212E |
|
1,325 |
£ 9.802 |
XLON |
12/12/2019 |
12:14:23 |
CONCA9696220191212E |
|
588 |
£ 9.804 |
TRQX |
12/12/2019 |
12:14:23 |
CONCA9696420191212E |
|
324 |
£ 9.816 |
XLON |
12/12/2019 |
12:15:50 |
CONCA9738120191212E |
|
400 |
£ 9.816 |
XLON |
12/12/2019 |
12:15:51 |
CONCA9738320191212E |
|
270 |
£ 9.816 |
XLON |
12/12/2019 |
12:15:51 |
CONCA9738520191212E |
|
86 |
£ 9.816 |
XLON |
12/12/2019 |
12:15:51 |
CONCA9738720191212E |
|
400 |
£ 9.818 |
XLON |
12/12/2019 |
12:15:54 |
CONCA9756420191212E |
|
87 |
£ 9.818 |
XLON |
12/12/2019 |
12:15:54 |
CONCA9756620191212E |
|
132 |
£ 9.818 |
XLON |
12/12/2019 |
12:15:54 |
CONCA9756820191212E |
|
320 |
£ 9.820 |
XLON |
12/12/2019 |
12:15:58 |
CONCA9760520191212E |
|
49 |
£ 9.820 |
XLON |
12/12/2019 |
12:15:58 |
CONCA9760720191212E |
|
103 |
£ 9.820 |
XLON |
12/12/2019 |
12:15:58 |
CONCA9760920191212E |
|
400 |
£ 9.818 |
XLON |
12/12/2019 |
12:16:01 |
CONCA9764220191212E |
|
38 |
£ 9.818 |
XLON |
12/12/2019 |
12:16:01 |
CONCA9764420191212E |
|
372 |
£ 9.818 |
XLON |
12/12/2019 |
12:17:22 |
CONCA9796220191212E |
|
400 |
£ 9.818 |
XLON |
12/12/2019 |
12:17:38 |
CONCA9803220191212E |
|
927 |
£ 9.818 |
XLON |
12/12/2019 |
12:18:40 |
CONCA9818020191212E |
|
379 |
£ 9.818 |
XLON |
12/12/2019 |
12:27:04 |
CONCA9971720191212E |
|
80 |
£ 9.828 |
XLON |
12/12/2019 |
12:28:56 |
CONCA10000020191212E |
|
400 |
£ 9.834 |
XLON |
12/12/2019 |
12:29:38 |
CONCA10013420191212E |
|
207 |
£ 9.834 |
XLON |
12/12/2019 |
12:30:14 |
CONCA10033320191212E |
|
367 |
£ 9.834 |
XLON |
12/12/2019 |
12:30:14 |
CONCA10033520191212E |
|
400 |
£ 9.832 |
XLON |
12/12/2019 |
12:30:28 |
CONCA10038820191212E |
|
147 |
£ 9.832 |
XLON |
12/12/2019 |
12:30:28 |
CONCA10039020191212E |
|
409 |
£ 9.832 |
XLON |
12/12/2019 |
12:30:53 |
CONCA10045020191212E |
|
393 |
£ 9.832 |
XLON |
12/12/2019 |
12:30:53 |
CONCA10045220191212E |
|
366 |
£ 9.830 |
XLON |
12/12/2019 |
12:31:18 |
CONCA10051120191212E |
|
52 |
£ 9.828 |
XLON |
12/12/2019 |
12:31:40 |
CONCA10053720191212E |
|
597 |
£ 9.828 |
XLON |
12/12/2019 |
12:31:40 |
CONCA10053920191212E |
|
970 |
£ 9.830 |
XLON |
12/12/2019 |
12:35:17 |
CONCA10131420191212E |
|
76 |
£ 9.826 |
XLON |
12/12/2019 |
12:36:40 |
CONCA10157020191212E |
|
1,058 |
£ 9.826 |
XLON |
12/12/2019 |
12:36:40 |
CONCA10157220191212E |
|
480 |
£ 9.824 |
XLON |
12/12/2019 |
12:37:17 |
CONCA10172720191212E |
|
460 |
£ 9.828 |
XLON |
12/12/2019 |
12:43:18 |
CONCA10338620191212E |
|
357 |
£ 9.836 |
XLON |
12/12/2019 |
12:43:48 |
CONCA10347120191212E |
|
156 |
£ 9.836 |
XLON |
12/12/2019 |
12:44:14 |
CONCA10360820191212E |
|
189 |
£ 9.836 |
XLON |
12/12/2019 |
12:44:14 |
CONCA10361020191212E |
|
1,106 |
£ 9.834 |
XLON |
12/12/2019 |
12:45:01 |
CONCA10392120191212E |
|
198 |
£ 9.832 |
XLON |
12/12/2019 |
12:45:01 |
CONCA10392620191212E |
|
916 |
£ 9.834 |
XLON |
12/12/2019 |
12:46:08 |
CONCA10428820191212E |
|
375 |
£ 9.846 |
XLON |
12/12/2019 |
12:47:19 |
CONCA10494920191212E |
|
400 |
£ 9.852 |
XLON |
12/12/2019 |
12:48:07 |
CONCA10504420191212E |
|
400 |
£ 9.852 |
XLON |
12/12/2019 |
12:48:19 |
CONCA10512820191212E |
|
86 |
£ 9.852 |
XLON |
12/12/2019 |
12:48:19 |
CONCA10513020191212E |
|
127 |
£ 9.852 |
XLON |
12/12/2019 |
12:48:19 |
CONCA10513220191212E |
|
318 |
£ 9.848 |
XLON |
12/12/2019 |
12:48:46 |
CONCA10520020191212E |
|
400 |
£ 9.846 |
XLON |
12/12/2019 |
12:48:57 |
CONCA10526120191212E |
|
72 |
£ 9.846 |
XLON |
12/12/2019 |
12:48:57 |
CONCA10527320191212E |
|
357 |
£ 9.846 |
XLON |
12/12/2019 |
12:48:57 |
CONCA10527520191212E |
|
287 |
£ 9.832 |
XLON |
12/12/2019 |
12:55:14 |
CONCA10710220191212E |
|
1,312 |
£ 9.840 |
XLON |
12/12/2019 |
12:55:37 |
CONCA10721420191212E |
|
317 |
£ 9.840 |
XLON |
12/12/2019 |
12:55:37 |
CONCA10721620191212E |
|
482 |
£ 9.838 |
XLON |
12/12/2019 |
12:55:38 |
CONCA10721920191212E |
|
170 |
£ 9.844 |
XLON |
12/12/2019 |
12:58:48 |
CONCA10809720191212E |
|
251 |
£ 9.842 |
XLON |
12/12/2019 |
12:58:51 |
CONCA10810820191212E |
|
127 |
£ 9.842 |
XLON |
12/12/2019 |
12:58:51 |
CONCA10811020191212E |
|
1,072 |
£ 9.840 |
XLON |
12/12/2019 |
12:58:52 |
CONCA10812220191212E |
|
213 |
£ 9.840 |
XLON |
12/12/2019 |
12:58:52 |
CONCA10812420191212E |
|
800 |
£ 9.840 |
XLON |
12/12/2019 |
13:00:15 |
CONCA10867520191212E |
|
107 |
£ 9.840 |
XLON |
12/12/2019 |
13:00:15 |
CONCA10867720191212E |
|
449 |
£ 9.838 |
XLON |
12/12/2019 |
13:00:37 |
CONCA10877420191212E |
|
382 |
£ 9.836 |
XLON |
12/12/2019 |
13:01:06 |
CONCA10885420191212E |
|
80 |
£ 9.822 |
TRQX |
12/12/2019 |
13:02:26 |
CONCA10937120191212E |
|
876 |
£ 9.816 |
XLON |
12/12/2019 |
13:02:49 |
CONCA10954720191212E |
|
382 |
£ 9.812 |
XLON |
12/12/2019 |
13:03:18 |
CONCA10971120191212E |
|
222 |
£ 9.816 |
TRQX |
12/12/2019 |
13:03:18 |
CONCA10971320191212E |
|
100 |
£ 9.816 |
TRQX |
12/12/2019 |
13:03:25 |
CONCA10979320191212E |
|
80 |
£ 9.816 |
TRQX |
12/12/2019 |
13:03:25 |
CONCA10979520191212E |
|
222 |
£ 9.816 |
TRQX |
12/12/2019 |
13:03:25 |
CONCA10979720191212E |
|
633 |
£ 9.816 |
XLON |
12/12/2019 |
13:04:03 |
CONCA10998820191212E |
|
286 |
£ 9.818 |
XLON |
12/12/2019 |
13:05:33 |
CONCA11044220191212E |
|
396 |
£ 9.816 |
XLON |
12/12/2019 |
13:05:46 |
CONCA11051920191212E |
|
400 |
£ 9.824 |
XLON |
12/12/2019 |
13:06:32 |
CONCA11071020191212E |
|
539 |
£ 9.824 |
XLON |
12/12/2019 |
13:07:12 |
CONCA11100620191212E |
|
269 |
£ 9.824 |
XLON |
12/12/2019 |
13:07:12 |
CONCA11100820191212E |
|
242 |
£ 9.824 |
XLON |
12/12/2019 |
13:07:53 |
CONCA11117720191212E |
|
107 |
£ 9.824 |
XLON |
12/12/2019 |
13:07:53 |
CONCA11117920191212E |
|
506 |
£ 9.824 |
XLON |
12/12/2019 |
13:07:54 |
CONCA11121620191212E |
|
348 |
£ 9.824 |
XLON |
12/12/2019 |
13:07:54 |
CONCA11122520191212E |
|
299 |
£ 9.824 |
XLON |
12/12/2019 |
13:09:57 |
CONCA11170620191212E |
|
644 |
£ 9.824 |
XLON |
12/12/2019 |
13:09:57 |
CONCA11170920191212E |
|
390 |
£ 9.824 |
XLON |
12/12/2019 |
13:10:04 |
CONCA11176420191212E |
|
400 |
£ 9.824 |
XLON |
12/12/2019 |
13:10:04 |
CONCA11177120191212E |
|
157 |
£ 9.824 |
XLON |
12/12/2019 |
13:10:04 |
CONCA11177320191212E |
|
309 |
£ 9.822 |
XLON |
12/12/2019 |
13:10:29 |
CONCA11195920191212E |
|
68 |
£ 9.820 |
XLON |
12/12/2019 |
13:11:39 |
CONCA11217920191212E |
|
299 |
£ 9.820 |
XLON |
12/12/2019 |
13:11:39 |
CONCA11218120191212E |
|
29 |
£ 9.820 |
XLON |
12/12/2019 |
13:11:39 |
CONCA11218320191212E |
|
330 |
£ 9.818 |
TRQX |
12/12/2019 |
13:12:19 |
CONCA11234120191212E |
|
103 |
£ 9.818 |
XLON |
12/12/2019 |
13:12:19 |
CONCA11234520191212E |
|
549 |
£ 9.820 |
XLON |
12/12/2019 |
13:12:39 |
CONCA11253320191212E |
|
100 |
£ 9.816 |
XLON |
12/12/2019 |
13:13:10 |
CONCA11269620191212E |
|
621 |
£ 9.816 |
XLON |
12/12/2019 |
13:13:42 |
CONCA11278420191212E |
|
400 |
£ 9.820 |
XLON |
12/12/2019 |
13:14:44 |
CONCA11310020191212E |
|
286 |
£ 9.820 |
XLON |
12/12/2019 |
13:14:57 |
CONCA11319720191212E |
|
165 |
£ 9.820 |
XLON |
12/12/2019 |
13:15:13 |
CONCA11331320191212E |
|
67 |
£ 9.820 |
XLON |
12/12/2019 |
13:15:13 |
CONCA11331520191212E |
|
52 |
£ 9.820 |
XLON |
12/12/2019 |
13:15:13 |
CONCA11331820191212E |
|
187 |
£ 9.820 |
XLON |
12/12/2019 |
13:15:34 |
CONCA11339220191212E |
|
400 |
£ 9.822 |
XLON |
12/12/2019 |
13:16:16 |
CONCA11367520191212E |
|
499 |
£ 9.822 |
XLON |
12/12/2019 |
13:16:16 |
CONCA11367720191212E |
|
286 |
£ 9.822 |
XLON |
12/12/2019 |
13:16:50 |
CONCA11379820191212E |
|
753 |
£ 9.822 |
XLON |
12/12/2019 |
13:17:23 |
CONCA11397220191212E |
|
9 |
£ 9.824 |
XLON |
12/12/2019 |
13:18:28 |
CONCA11432520191212E |
|
164 |
£ 9.826 |
XLON |
12/12/2019 |
13:19:21 |
CONCA11466420191212E |
|
210 |
£ 9.826 |
XLON |
12/12/2019 |
13:19:21 |
CONCA11466620191212E |
|
465 |
£ 9.826 |
XLON |
12/12/2019 |
13:19:21 |
CONCA11466820191212E |
|
243 |
£ 9.826 |
XLON |
12/12/2019 |
13:19:21 |
CONCA11467020191212E |
|
235 |
£ 9.826 |
XLON |
12/12/2019 |
13:19:53 |
CONCA11480620191212E |
|
335 |
£ 9.826 |
XLON |
12/12/2019 |
13:19:53 |
CONCA11485920191212E |
|
177 |
£ 9.826 |
XLON |
12/12/2019 |
13:19:53 |
CONCA11489720191212E |
|
29 |
£ 9.826 |
XLON |
12/12/2019 |
13:19:53 |
CONCA11490320191212E |
|
1,310 |
£ 9.824 |
XLON |
12/12/2019 |
13:20:16 |
CONCA11519320191212E |
|
317 |
£ 9.822 |
TRQX |
12/12/2019 |
13:20:16 |
CONCA11519520191212E |
|
400 |
£ 9.826 |
XLON |
12/12/2019 |
13:20:16 |
CONCA11519720191212E |
|
71 |
£ 9.826 |
XLON |
12/12/2019 |
13:20:16 |
CONCA11519920191212E |
|
156 |
£ 9.828 |
XLON |
12/12/2019 |
13:23:10 |
CONCA11611220191212E |
|
400 |
£ 9.828 |
XLON |
12/12/2019 |
13:23:22 |
CONCA11617420191212E |
|
286 |
£ 9.828 |
XLON |
12/12/2019 |
13:23:32 |
CONCA11625320191212E |
|
302 |
£ 9.830 |
XLON |
12/12/2019 |
13:25:57 |
CONCA11688820191212E |
|
203 |
£ 9.830 |
XLON |
12/12/2019 |
13:25:57 |
CONCA11689120191212E |
|
1,196 |
£ 9.834 |
XLON |
12/12/2019 |
13:27:20 |
CONCA11721020191212E |
|
550 |
£ 9.834 |
XLON |
12/12/2019 |
13:27:20 |
CONCA11721220191212E |
|
400 |
£ 9.836 |
XLON |
12/12/2019 |
13:27:20 |
CONCA11721420191212E |
|
140 |
£ 9.836 |
XLON |
12/12/2019 |
13:27:20 |
CONCA11721620191212E |
|
275 |
£ 9.836 |
XLON |
12/12/2019 |
13:27:20 |
CONCA11721820191212E |
|
193 |
£ 9.836 |
XLON |
12/12/2019 |
13:27:20 |
CONCA11722020191212E |
|
400 |
£ 9.836 |
XLON |
12/12/2019 |
13:28:00 |
CONCA11739120191212E |
|
155 |
£ 9.836 |
XLON |
12/12/2019 |
13:28:00 |
CONCA11739320191212E |
|
300 |
£ 9.836 |
XLON |
12/12/2019 |
13:29:51 |
CONCA11800620191212E |
|
76 |
£ 9.836 |
XLON |
12/12/2019 |
13:29:59 |
CONCA11808120191212E |
|
400 |
£ 9.836 |
XLON |
12/12/2019 |
13:30:00 |
CONCA11808520191212E |
|
126 |
£ 9.836 |
XLON |
12/12/2019 |
13:30:00 |
CONCA11808720191212E |
|
183 |
£ 9.836 |
XLON |
12/12/2019 |
13:30:03 |
CONCA11811420191212E |
|
42 |
£ 9.836 |
XLON |
12/12/2019 |
13:30:03 |
CONCA11811620191212E |
|
81 |
£ 9.836 |
XLON |
12/12/2019 |
13:30:03 |
CONCA11811820191212E |
|
134 |
£ 9.836 |
XLON |
12/12/2019 |
13:30:03 |
CONCA11812020191212E |
|
1,062 |
£ 9.832 |
XLON |
12/12/2019 |
13:30:04 |
CONCA11822620191212E |
|
306 |
£ 9.828 |
XLON |
12/12/2019 |
13:30:18 |
CONCA11865420191212E |
|
142 |
£ 9.828 |
XLON |
12/12/2019 |
13:30:18 |
CONCA11865620191212E |
|
137 |
£ 9.824 |
XLON |
12/12/2019 |
13:31:10 |
CONCA11919320191212E |
|
325 |
£ 9.824 |
XLON |
12/12/2019 |
13:31:10 |
CONCA11919520191212E |
|
340 |
£ 9.828 |
XLON |
12/12/2019 |
13:34:00 |
CONCA12065520191212E |
|
400 |
£ 9.830 |
XLON |
12/12/2019 |
13:34:00 |
CONCA12065720191212E |
|
275 |
£ 9.830 |
XLON |
12/12/2019 |
13:34:00 |
CONCA12065920191212E |
|
103 |
£ 9.830 |
XLON |
12/12/2019 |
13:34:00 |
CONCA12066120191212E |
|
339 |
£ 9.828 |
XLON |
12/12/2019 |
13:34:05 |
CONCA12068920191212E |
|
45 |
£ 9.828 |
XLON |
12/12/2019 |
13:34:05 |
CONCA12069120191212E |
|
247 |
£ 9.828 |
XLON |
12/12/2019 |
13:34:05 |
CONCA12069320191212E |
|
154 |
£ 9.828 |
XLON |
12/12/2019 |
13:34:24 |
CONCA12078220191212E |
|
400 |
£ 9.830 |
XLON |
12/12/2019 |
13:34:52 |
CONCA12102920191212E |
|
400 |
£ 9.840 |
XLON |
12/12/2019 |
13:36:49 |
CONCA12197720191212E |
|
1,119 |
£ 9.840 |
XLON |
12/12/2019 |
13:36:49 |
CONCA12197920191212E |
|
675 |
£ 9.840 |
XLON |
12/12/2019 |
13:37:16 |
CONCA12210720191212E |
|
292 |
£ 9.846 |
XLON |
12/12/2019 |
13:37:53 |
CONCA12267620191212E |
|
295 |
£ 9.846 |
XLON |
12/12/2019 |
13:38:11 |
CONCA12289120191212E |
|
269 |
£ 9.846 |
XLON |
12/12/2019 |
13:38:33 |
CONCA12300720191212E |
|
14 |
£ 9.846 |
XLON |
12/12/2019 |
13:38:33 |
CONCA12300920191212E |
|
188 |
£ 9.846 |
XLON |
12/12/2019 |
13:38:55 |
CONCA12314520191212E |
|
40 |
£ 9.846 |
XLON |
12/12/2019 |
13:38:55 |
CONCA12314720191212E |
|
287 |
£ 9.846 |
XLON |
12/12/2019 |
13:39:09 |
CONCA12324820191212E |
|
550 |
£ 9.842 |
XLON |
12/12/2019 |
13:39:30 |
CONCA12335320191212E |
|
256 |
£ 9.846 |
XLON |
12/12/2019 |
13:40:19 |
CONCA12366520191212E |
|
1,259 |
£ 9.846 |
XLON |
12/12/2019 |
13:40:59 |
CONCA12389520191212E |
|
560 |
£ 9.842 |
TRQX |
12/12/2019 |
13:41:14 |
CONCA12405720191212E |
|
574 |
£ 9.836 |
TRQX |
12/12/2019 |
13:41:44 |
CONCA12426220191212E |
|
318 |
£ 9.836 |
TRQX |
12/12/2019 |
13:41:44 |
CONCA12426720191212E |
|
800 |
£ 9.844 |
XLON |
12/12/2019 |
13:44:01 |
CONCA12560420191212E |
|
32 |
£ 9.844 |
XLON |
12/12/2019 |
13:44:01 |
CONCA12560620191212E |
|
400 |
£ 9.844 |
XLON |
12/12/2019 |
13:44:21 |
CONCA12574720191212E |
|
490 |
£ 9.844 |
XLON |
12/12/2019 |
13:44:21 |
CONCA12574920191212E |
|
400 |
£ 9.844 |
XLON |
12/12/2019 |
13:44:26 |
CONCA12578620191212E |
|
400 |
£ 9.846 |
XLON |
12/12/2019 |
13:44:46 |
CONCA12598820191212E |
|
175 |
£ 9.846 |
XLON |
12/12/2019 |
13:44:46 |
CONCA12599020191212E |
|
292 |
£ 9.844 |
XLON |
12/12/2019 |
13:45:06 |
CONCA12615920191212E |
|
518 |
£ 9.842 |
XLON |
12/12/2019 |
13:45:13 |
CONCA12625520191212E |
|
483 |
£ 9.850 |
XLON |
12/12/2019 |
13:46:27 |
CONCA12666420191212E |
|
92 |
£ 9.848 |
XLON |
12/12/2019 |
13:48:08 |
CONCA12761220191212E |
|
33 |
£ 9.848 |
XLON |
12/12/2019 |
13:48:22 |
CONCA12769820191212E |
|
769 |
£ 9.848 |
XLON |
12/12/2019 |
13:48:22 |
CONCA12770020191212E |
|
600 |
£ 9.848 |
XLON |
12/12/2019 |
13:48:22 |
CONCA12770220191212E |
|
400 |
£ 9.848 |
XLON |
12/12/2019 |
13:49:16 |
CONCA12797220191212E |
|
400 |
£ 9.848 |
XLON |
12/12/2019 |
13:49:40 |
CONCA12814620191212E |
|
195 |
£ 9.848 |
XLON |
12/12/2019 |
13:49:40 |
CONCA12814820191212E |
|
400 |
£ 9.848 |
XLON |
12/12/2019 |
13:50:00 |
CONCA12824520191212E |
|
142 |
£ 9.850 |
XLON |
12/12/2019 |
13:50:34 |
CONCA12835920191212E |
|
70 |
£ 9.850 |
XLON |
12/12/2019 |
13:50:34 |
CONCA12836120191212E |
|
185 |
£ 9.850 |
XLON |
12/12/2019 |
13:50:34 |
CONCA12836320191212E |
|
110 |
£ 9.850 |
XLON |
12/12/2019 |
13:50:34 |
CONCA12836520191212E |
|
279 |
£ 9.848 |
XLON |
12/12/2019 |
13:51:02 |
CONCA12851120191212E |
|
452 |
£ 9.848 |
XLON |
12/12/2019 |
13:51:02 |
CONCA12851420191212E |
|
400 |
£ 9.850 |
XLON |
12/12/2019 |
13:51:02 |
CONCA12851620191212E |
|
275 |
£ 9.850 |
XLON |
12/12/2019 |
13:51:02 |
CONCA12851820191212E |
|
213 |
£ 9.850 |
XLON |
12/12/2019 |
13:51:02 |
CONCA12852020191212E |
|
400 |
£ 9.846 |
XLON |
12/12/2019 |
13:52:19 |
CONCA12897820191212E |
|
294 |
£ 9.844 |
XLON |
12/12/2019 |
13:52:53 |
CONCA12923320191212E |
|
400 |
£ 9.844 |
XLON |
12/12/2019 |
13:53:34 |
CONCA12940720191212E |
|
35 |
£ 9.846 |
XLON |
12/12/2019 |
13:53:34 |
CONCA12940920191212E |
|
288 |
£ 9.844 |
XLON |
12/12/2019 |
13:53:40 |
CONCA12943920191212E |
|
82 |
£ 9.840 |
XLON |
12/12/2019 |
13:53:59 |
CONCA12954620191212E |
|
1,227 |
£ 9.840 |
XLON |
12/12/2019 |
13:53:59 |
CONCA12954820191212E |
|
400 |
£ 9.842 |
XLON |
12/12/2019 |
13:54:00 |
CONCA12955320191212E |
|
16 |
£ 9.842 |
XLON |
12/12/2019 |
13:54:00 |
CONCA12955520191212E |
|
196 |
£ 9.842 |
XLON |
12/12/2019 |
13:54:00 |
CONCA12955720191212E |
|
298 |
£ 9.834 |
XLON |
12/12/2019 |
13:55:43 |
CONCA13039920191212E |
|
400 |
£ 9.834 |
XLON |
12/12/2019 |
13:57:00 |
CONCA13101620191212E |
|
420 |
£ 9.832 |
XLON |
12/12/2019 |
13:57:05 |
CONCA13104820191212E |
|
581 |
£ 9.828 |
XLON |
12/12/2019 |
13:58:51 |
CONCA13174220191212E |
|
751 |
£ 9.828 |
XLON |
12/12/2019 |
13:58:51 |
CONCA13174420191212E |
|
1,121 |
£ 9.830 |
XLON |
12/12/2019 |
13:58:51 |
CONCA13174620191212E |
|
244 |
£ 9.830 |
XLON |
12/12/2019 |
13:58:51 |
CONCA13174820191212E |
|
289 |
£ 9.832 |
XLON |
12/12/2019 |
13:59:30 |
CONCA13202820191212E |
|
289 |
£ 9.828 |
XLON |
12/12/2019 |
14:00:46 |
CONCA13265020191212E |
|
111 |
£ 9.828 |
XLON |
12/12/2019 |
14:00:55 |
CONCA13279720191212E |
|
211 |
£ 9.828 |
XLON |
12/12/2019 |
14:00:55 |
CONCA13279920191212E |
|
307 |
£ 9.830 |
XLON |
12/12/2019 |
14:01:12 |
CONCA13295420191212E |
|
400 |
£ 9.830 |
XLON |
12/12/2019 |
14:01:57 |
CONCA13325520191212E |
|
400 |
£ 9.830 |
XLON |
12/12/2019 |
14:01:57 |
CONCA13325720191212E |
|
1,375 |
£ 9.828 |
XLON |
12/12/2019 |
14:01:59 |
CONCA13328220191212E |
|
412 |
£ 9.826 |
TRQX |
12/12/2019 |
14:02:01 |
CONCA13330820191212E |
|
90 |
£ 9.826 |
TRQX |
12/12/2019 |
14:02:01 |
CONCA13331020191212E |
|
1,200 |
£ 9.818 |
XLON |
12/12/2019 |
14:04:04 |
CONCA13417020191212E |
|
23 |
£ 9.818 |
XLON |
12/12/2019 |
14:04:04 |
CONCA13417220191212E |
|
343 |
£ 9.820 |
XLON |
12/12/2019 |
14:05:33 |
CONCA13464620191212E |
|
91 |
£ 9.826 |
XLON |
12/12/2019 |
14:05:44 |
CONCA13470720191212E |
|
166 |
£ 9.826 |
XLON |
12/12/2019 |
14:05:44 |
CONCA13470920191212E |
|
300 |
£ 9.828 |
XLON |
12/12/2019 |
14:06:31 |
CONCA13505620191212E |
|
300 |
£ 9.828 |
XLON |
12/12/2019 |
14:06:33 |
CONCA13506920191212E |
|
208 |
£ 9.828 |
XLON |
12/12/2019 |
14:06:33 |
CONCA13507120191212E |
|
817 |
£ 9.828 |
XLON |
12/12/2019 |
14:07:22 |
CONCA13533420191212E |
|
74 |
£ 9.832 |
XLON |
12/12/2019 |
14:08:33 |
CONCA13598620191212E |
|
400 |
£ 9.834 |
XLON |
12/12/2019 |
14:10:48 |
CONCA13690620191212E |
|
400 |
£ 9.834 |
XLON |
12/12/2019 |
14:10:50 |
CONCA13691420191212E |
|
252 |
£ 9.834 |
XLON |
12/12/2019 |
14:10:50 |
CONCA13691620191212E |
|
400 |
£ 9.834 |
XLON |
12/12/2019 |
14:10:52 |
CONCA13693420191212E |
|
370 |
£ 9.834 |
XLON |
12/12/2019 |
14:10:52 |
CONCA13693620191212E |
|
400 |
£ 9.834 |
XLON |
12/12/2019 |
14:11:02 |
CONCA13698620191212E |
|
400 |
£ 9.834 |
XLON |
12/12/2019 |
14:11:10 |
CONCA13701120191212E |
|
425 |
£ 9.834 |
XLON |
12/12/2019 |
14:11:10 |
CONCA13701320191212E |
|
1,274 |
£ 9.834 |
XLON |
12/12/2019 |
14:11:24 |
CONCA13709620191212E |
|
317 |
£ 9.834 |
XLON |
12/12/2019 |
14:11:33 |
CONCA13717420191212E |
|
163 |
£ 9.832 |
XLON |
12/12/2019 |
14:12:18 |
CONCA13742520191212E |
|
158 |
£ 9.832 |
XLON |
12/12/2019 |
14:12:18 |
CONCA13742720191212E |
|
249 |
£ 9.830 |
TRQX |
12/12/2019 |
14:12:22 |
CONCA13746420191212E |
|
31 |
£ 9.830 |
TRQX |
12/12/2019 |
14:12:25 |
CONCA13748720191212E |
|
5 |
£ 9.830 |
TRQX |
12/12/2019 |
14:12:32 |
CONCA13752620191212E |
|
88 |
£ 9.830 |
TRQX |
12/12/2019 |
14:12:32 |
CONCA13752820191212E |
|
361 |
£ 9.830 |
XLON |
12/12/2019 |
14:15:03 |
CONCA13865920191212E |
|
400 |
£ 9.828 |
XLON |
12/12/2019 |
14:15:03 |
CONCA13866120191212E |
|
550 |
£ 9.830 |
XLON |
12/12/2019 |
14:15:03 |
CONCA13866320191212E |
|
83 |
£ 9.830 |
XLON |
12/12/2019 |
14:15:03 |
CONCA13866520191212E |
|
400 |
£ 9.830 |
XLON |
12/12/2019 |
14:15:43 |
CONCA13894920191212E |
|
1 |
£ 9.830 |
XLON |
12/12/2019 |
14:15:48 |
CONCA13899120191212E |
|
608 |
£ 9.830 |
XLON |
12/12/2019 |
14:15:48 |
CONCA13899320191212E |
|
400 |
£ 9.830 |
XLON |
12/12/2019 |
14:16:23 |
CONCA13926020191212E |
|
722 |
£ 9.828 |
XLON |
12/12/2019 |
14:16:23 |
CONCA13926520191212E |
|
235 |
£ 9.828 |
XLON |
12/12/2019 |
14:16:23 |
CONCA13926820191212E |
|
249 |
£ 9.832 |
TRQX |
12/12/2019 |
14:16:24 |
CONCA13927120191212E |
|
80 |
£ 9.832 |
TRQX |
12/12/2019 |
14:16:38 |
CONCA13942720191212E |
|
67 |
£ 9.832 |
TRQX |
12/12/2019 |
14:16:38 |
CONCA13942920191212E |
|
645 |
£ 9.826 |
XLON |
12/12/2019 |
14:16:39 |
CONCA13944020191212E |
|
96 |
£ 9.826 |
XLON |
12/12/2019 |
14:16:39 |
CONCA13944220191212E |
|
222 |
£ 9.826 |
TRQX |
12/12/2019 |
14:16:43 |
CONCA13945420191212E |
|
316 |
£ 9.822 |
XLON |
12/12/2019 |
14:17:25 |
CONCA13963820191212E |
|
68 |
£ 9.822 |
TRQX |
12/12/2019 |
14:17:30 |
CONCA13969220191212E |
|
222 |
£ 9.822 |
TRQX |
12/12/2019 |
14:17:30 |
CONCA13969520191212E |
|
295 |
£ 9.818 |
XLON |
12/12/2019 |
14:18:39 |
CONCA14018520191212E |
|
400 |
£ 9.820 |
XLON |
12/12/2019 |
14:19:07 |
CONCA14036420191212E |
|
297 |
£ 9.820 |
XLON |
12/12/2019 |
14:19:19 |
CONCA14046020191212E |
|
6 |
£ 9.820 |
XLON |
12/12/2019 |
14:19:43 |
CONCA14059120191212E |
|
400 |
£ 9.820 |
XLON |
12/12/2019 |
14:20:05 |
CONCA14079820191212E |
|
400 |
£ 9.822 |
XLON |
12/12/2019 |
14:21:40 |
CONCA14134720191212E |
|
400 |
£ 9.824 |
XLON |
12/12/2019 |
14:22:12 |
CONCA14162020191212E |
|
468 |
£ 9.824 |
XLON |
12/12/2019 |
14:22:12 |
CONCA14162220191212E |
|
80 |
£ 9.824 |
TRQX |
12/12/2019 |
14:22:13 |
CONCA14162920191212E |
|
400 |
£ 9.822 |
XLON |
12/12/2019 |
14:22:14 |
CONCA14163520191212E |
|
191 |
£ 9.822 |
XLON |
12/12/2019 |
14:22:14 |
CONCA14163720191212E |
|
468 |
£ 9.822 |
XLON |
12/12/2019 |
14:22:14 |
CONCA14163920191212E |
|
130 |
£ 9.820 |
XLON |
12/12/2019 |
14:23:31 |
CONCA14226620191212E |
|
460 |
£ 9.820 |
XLON |
12/12/2019 |
14:23:31 |
CONCA14227620191212E |
|
400 |
£ 9.824 |
XLON |
12/12/2019 |
14:24:53 |
CONCA14299920191212E |
|
400 |
£ 9.824 |
XLON |
12/12/2019 |
14:25:01 |
CONCA14303220191212E |
|
400 |
£ 9.824 |
XLON |
12/12/2019 |
14:25:03 |
CONCA14306220191212E |
|
400 |
£ 9.824 |
XLON |
12/12/2019 |
14:25:08 |
CONCA14312920191212E |
|
171 |
£ 9.824 |
XLON |
12/12/2019 |
14:25:08 |
CONCA14313120191212E |
|
1,389 |
£ 9.822 |
XLON |
12/12/2019 |
14:25:45 |
CONCA14342220191212E |
|
400 |
£ 9.824 |
XLON |
12/12/2019 |
14:25:45 |
CONCA14342420191212E |
|
300 |
£ 9.824 |
XLON |
12/12/2019 |
14:25:45 |
CONCA14342620191212E |
|
275 |
£ 9.824 |
XLON |
12/12/2019 |
14:25:45 |
CONCA14342820191212E |
|
309 |
£ 9.822 |
XLON |
12/12/2019 |
14:28:00 |
CONCA14428820191212E |
|
1,103 |
£ 9.822 |
XLON |
12/12/2019 |
14:28:00 |
CONCA14429020191212E |
|
1,003 |
£ 9.822 |
XLON |
12/12/2019 |
14:28:00 |
CONCA14429820191212E |
|
12 |
£ 9.822 |
XLON |
12/12/2019 |
14:28:00 |
CONCA14430020191212E |
|
1 |
£ 9.824 |
TRQX |
12/12/2019 |
14:28:00 |
CONCA14430220191212E |
|
222 |
£ 9.824 |
TRQX |
12/12/2019 |
14:28:01 |
CONCA14430620191212E |
|
74 |
£ 9.824 |
TRQX |
12/12/2019 |
14:28:01 |
CONCA14430820191212E |
|
222 |
£ 9.822 |
TRQX |
12/12/2019 |
14:28:02 |
CONCA14433420191212E |
|
347 |
£ 9.808 |
XLON |
12/12/2019 |
14:28:45 |
CONCA14460020191212E |
|
101 |
£ 9.808 |
TRQX |
12/12/2019 |
14:29:28 |
CONCA14501620191212E |
|
402 |
£ 9.808 |
TRQX |
12/12/2019 |
14:29:28 |
CONCA14501820191212E |
|
400 |
£ 9.808 |
XLON |
12/12/2019 |
14:29:43 |
CONCA14507120191212E |
|
463 |
£ 9.806 |
XLON |
12/12/2019 |
14:30:03 |
CONCA14535020191212E |
|
314 |
£ 9.796 |
XLON |
12/12/2019 |
14:30:18 |
CONCA14575020191212E |
|
401 |
£ 9.792 |
XLON |
12/12/2019 |
14:30:19 |
CONCA14577320191212E |
|
45 |
£ 9.792 |
XLON |
12/12/2019 |
14:30:19 |
CONCA14577520191212E |
|
1,091 |
£ 9.788 |
XLON |
12/12/2019 |
14:30:31 |
CONCA14590720191212E |
|
284 |
£ 9.788 |
TRQX |
12/12/2019 |
14:30:35 |
CONCA14595020191212E |
|
503 |
£ 9.778 |
XLON |
12/12/2019 |
14:31:08 |
CONCA14627520191212E |
|
30 |
£ 9.778 |
XLON |
12/12/2019 |
14:31:08 |
CONCA14627720191212E |
|
400 |
£ 9.778 |
XLON |
12/12/2019 |
14:31:08 |
CONCA14627920191212E |
|
554 |
£ 9.794 |
XLON |
12/12/2019 |
14:32:06 |
CONCA14697020191212E |
|
400 |
£ 9.790 |
XLON |
12/12/2019 |
14:32:11 |
CONCA14704620191212E |
|
171 |
£ 9.790 |
XLON |
12/12/2019 |
14:32:11 |
CONCA14704820191212E |
|
300 |
£ 9.790 |
XLON |
12/12/2019 |
14:32:11 |
CONCA14705020191212E |
|
399 |
£ 9.790 |
XLON |
12/12/2019 |
14:32:13 |
CONCA14707020191212E |
|
76 |
£ 9.790 |
XLON |
12/12/2019 |
14:32:19 |
CONCA14712520191212E |
|
100 |
£ 9.790 |
XLON |
12/12/2019 |
14:32:19 |
CONCA14712720191212E |
|
112 |
£ 9.790 |
XLON |
12/12/2019 |
14:32:19 |
CONCA14712920191212E |
|
387 |
£ 9.788 |
XLON |
12/12/2019 |
14:32:22 |
CONCA14715720191212E |
|
312 |
£ 9.784 |
XLON |
12/12/2019 |
14:32:29 |
CONCA14731120191212E |
|
400 |
£ 9.784 |
XLON |
12/12/2019 |
14:32:41 |
CONCA14744820191212E |
|
730 |
£ 9.784 |
XLON |
12/12/2019 |
14:32:41 |
CONCA14745220191212E |
|
301 |
£ 9.780 |
XLON |
12/12/2019 |
14:33:17 |
CONCA14771920191212E |
|
61 |
£ 9.780 |
XLON |
12/12/2019 |
14:33:25 |
CONCA14779520191212E |
|
200 |
£ 9.780 |
XLON |
12/12/2019 |
14:33:25 |
CONCA14779720191212E |
|
400 |
£ 9.788 |
XLON |
12/12/2019 |
14:33:59 |
CONCA14813120191212E |
|
400 |
£ 9.788 |
XLON |
12/12/2019 |
14:35:01 |
CONCA14870120191212E |
|
15 |
£ 9.788 |
XLON |
12/12/2019 |
14:35:01 |
CONCA14870320191212E |
|
386 |
£ 9.788 |
TRQX |
12/12/2019 |
14:35:01 |
CONCA14870620191212E |
|
458 |
£ 9.782 |
TRQX |
12/12/2019 |
14:35:02 |
CONCA14871620191212E |
|
1,361 |
£ 9.784 |
XLON |
12/12/2019 |
14:35:02 |
CONCA14871820191212E |
|
11 |
£ 9.782 |
XLON |
12/12/2019 |
14:35:02 |
CONCA14873220191212E |
|
411 |
£ 9.782 |
XLON |
12/12/2019 |
14:35:02 |
CONCA14873420191212E |
|
11 |
£ 9.782 |
XLON |
12/12/2019 |
14:35:02 |
CONCA14873620191212E |
|
291 |
£ 9.780 |
XLON |
12/12/2019 |
14:35:17 |
CONCA14896120191212E |
|
400 |
£ 9.782 |
XLON |
12/12/2019 |
14:35:18 |
CONCA14897620191212E |
|
270 |
£ 9.782 |
XLON |
12/12/2019 |
14:35:18 |
CONCA14897820191212E |
|
400 |
£ 9.780 |
XLON |
12/12/2019 |
14:35:19 |
CONCA14901220191212E |
|
400 |
£ 9.780 |
XLON |
12/12/2019 |
14:35:45 |
CONCA14926920191212E |
|
270 |
£ 9.780 |
XLON |
12/12/2019 |
14:35:45 |
CONCA14927120191212E |
|
336 |
£ 9.810 |
XLON |
12/12/2019 |
14:36:16 |
CONCA15129220191212E |
|
291 |
£ 9.812 |
XLON |
12/12/2019 |
14:36:23 |
CONCA15143420191212E |
|
380 |
£ 9.812 |
XLON |
12/12/2019 |
14:36:29 |
CONCA15149920191212E |
|
395 |
£ 9.816 |
XLON |
12/12/2019 |
14:36:42 |
CONCA15167220191212E |
|
449 |
£ 9.814 |
XLON |
12/12/2019 |
14:36:42 |
CONCA15167620191212E |
|
417 |
£ 9.830 |
XLON |
12/12/2019 |
14:37:48 |
CONCA15263520191212E |
|
648 |
£ 9.830 |
XLON |
12/12/2019 |
14:37:49 |
CONCA15267720191212E |
|
400 |
£ 9.830 |
XLON |
12/12/2019 |
14:37:49 |
CONCA15268920191212E |
|
182 |
£ 9.830 |
XLON |
12/12/2019 |
14:37:49 |
CONCA15269120191212E |
|
154 |
£ 9.830 |
XLON |
12/12/2019 |
14:37:52 |
CONCA15277120191212E |
|
146 |
£ 9.830 |
XLON |
12/12/2019 |
14:37:52 |
CONCA15277320191212E |
|
290 |
£ 9.832 |
XLON |
12/12/2019 |
14:38:03 |
CONCA15289920191212E |
|
287 |
£ 9.844 |
XLON |
12/12/2019 |
14:38:31 |
CONCA15323720191212E |
|
100 |
£ 9.844 |
XLON |
12/12/2019 |
14:38:35 |
CONCA15328620191212E |
|
171 |
£ 9.844 |
XLON |
12/12/2019 |
14:38:35 |
CONCA15328820191212E |
|
287 |
£ 9.844 |
XLON |
12/12/2019 |
14:38:41 |
CONCA15334420191212E |
|
283 |
£ 9.844 |
XLON |
12/12/2019 |
14:38:45 |
CONCA15338820191212E |
|
400 |
£ 9.842 |
XLON |
12/12/2019 |
14:38:49 |
CONCA15341520191212E |
|
400 |
£ 9.846 |
XLON |
12/12/2019 |
14:39:06 |
CONCA15359120191212E |
|
397 |
£ 9.844 |
XLON |
12/12/2019 |
14:39:08 |
CONCA15360220191212E |
|
563 |
£ 9.854 |
XLON |
12/12/2019 |
14:39:50 |
CONCA15404420191212E |
|
525 |
£ 9.858 |
XLON |
12/12/2019 |
14:40:15 |
CONCA15446920191212E |
|
400 |
£ 9.860 |
XLON |
12/12/2019 |
14:40:16 |
CONCA15447120191212E |
|
233 |
£ 9.860 |
XLON |
12/12/2019 |
14:40:16 |
CONCA15447320191212E |
|
344 |
£ 9.860 |
XLON |
12/12/2019 |
14:40:41 |
CONCA15477720191212E |
|
296 |
£ 9.860 |
XLON |
12/12/2019 |
14:40:52 |
CONCA15486520191212E |
|
313 |
£ 9.858 |
XLON |
12/12/2019 |
14:40:58 |
CONCA15489020191212E |
|
694 |
£ 9.854 |
XLON |
12/12/2019 |
14:41:00 |
CONCA15491620191212E |
|
120 |
£ 9.854 |
XLON |
12/12/2019 |
14:41:00 |
CONCA15491820191212E |
|
818 |
£ 9.846 |
XLON |
12/12/2019 |
14:41:37 |
CONCA15538020191212E |
|
296 |
£ 9.850 |
XLON |
12/12/2019 |
14:42:39 |
CONCA15609720191212E |
|
338 |
£ 9.846 |
XLON |
12/12/2019 |
14:42:52 |
CONCA15619120191212E |
|
1,278 |
£ 9.844 |
XLON |
12/12/2019 |
14:43:41 |
CONCA15662020191212E |
|
12 |
£ 9.840 |
XLON |
12/12/2019 |
14:43:46 |
CONCA15666720191212E |
|
245 |
£ 9.840 |
XLON |
12/12/2019 |
14:43:46 |
CONCA15666920191212E |
|
132 |
£ 9.840 |
XLON |
12/12/2019 |
14:43:46 |
CONCA15667120191212E |
|
425 |
£ 9.848 |
XLON |
12/12/2019 |
14:44:13 |
CONCA15697620191212E |
|
1,000 |
£ 9.846 |
XLON |
12/12/2019 |
14:44:16 |
CONCA15699820191212E |
|
400 |
£ 9.854 |
XLON |
12/12/2019 |
14:45:22 |
CONCA15762620191212E |
|
323 |
£ 9.848 |
TRQX |
12/12/2019 |
14:45:26 |
CONCA15766520191212E |
|
315 |
£ 9.850 |
XLON |
12/12/2019 |
14:45:27 |
CONCA15767320191212E |
|
85 |
£ 9.850 |
XLON |
12/12/2019 |
14:45:38 |
CONCA15773820191212E |
|
135 |
£ 9.850 |
XLON |
12/12/2019 |
14:45:38 |
CONCA15774020191212E |
|
84 |
£ 9.850 |
XLON |
12/12/2019 |
14:45:38 |
CONCA15774220191212E |
|
24 |
£ 9.850 |
XLON |
12/12/2019 |
14:45:43 |
CONCA15777720191212E |
|
269 |
£ 9.850 |
XLON |
12/12/2019 |
14:45:43 |
CONCA15777920191212E |
|
16 |
£ 9.850 |
XLON |
12/12/2019 |
14:45:43 |
CONCA15778120191212E |
|
800 |
£ 9.850 |
XLON |
12/12/2019 |
14:45:54 |
CONCA15788520191212E |
|
219 |
£ 9.850 |
XLON |
12/12/2019 |
14:45:54 |
CONCA15788720191212E |
|
400 |
£ 9.850 |
XLON |
12/12/2019 |
14:46:56 |
CONCA15849020191212E |
|
300 |
£ 9.852 |
XLON |
12/12/2019 |
14:47:09 |
CONCA15863320191212E |
|
400 |
£ 9.858 |
XLON |
12/12/2019 |
14:47:29 |
CONCA15888120191212E |
|
978 |
£ 9.858 |
XLON |
12/12/2019 |
14:47:39 |
CONCA15897820191212E |
|
311 |
£ 9.858 |
XLON |
12/12/2019 |
14:47:39 |
CONCA15898020191212E |
|
353 |
£ 9.856 |
XLON |
12/12/2019 |
14:47:45 |
CONCA15903020191212E |
|
124 |
£ 9.848 |
XLON |
12/12/2019 |
14:48:51 |
CONCA15954020191212E |
|
185 |
£ 9.848 |
XLON |
12/12/2019 |
14:49:29 |
CONCA15988520191212E |
|
500 |
£ 9.848 |
XLON |
12/12/2019 |
14:49:29 |
CONCA15988720191212E |
|
190 |
£ 9.848 |
XLON |
12/12/2019 |
14:49:29 |
CONCA15988920191212E |
|
164 |
£ 9.848 |
XLON |
12/12/2019 |
14:49:29 |
CONCA15989120191212E |
|
299 |
£ 9.848 |
XLON |
12/12/2019 |
14:49:29 |
CONCA15989320191212E |
|
400 |
£ 9.848 |
XLON |
12/12/2019 |
14:49:48 |
CONCA16022820191212E |
|
154 |
£ 9.848 |
XLON |
12/12/2019 |
14:49:50 |
CONCA16024420191212E |
|
337 |
£ 9.848 |
XLON |
12/12/2019 |
14:49:50 |
CONCA16024620191212E |
|
391 |
£ 9.858 |
XLON |
12/12/2019 |
14:50:14 |
CONCA16071420191212E |
|
9 |
£ 9.858 |
XLON |
12/12/2019 |
14:50:26 |
CONCA16080320191212E |
|
227 |
£ 9.858 |
XLON |
12/12/2019 |
14:50:26 |
CONCA16080520191212E |
|
62 |
£ 9.858 |
XLON |
12/12/2019 |
14:50:26 |
CONCA16080820191212E |
|
24 |
£ 9.858 |
XLON |
12/12/2019 |
14:50:38 |
CONCA16087220191212E |
|
383 |
£ 9.858 |
XLON |
12/12/2019 |
14:50:43 |
CONCA16089420191212E |
|
298 |
£ 9.858 |
XLON |
12/12/2019 |
14:50:55 |
CONCA16094120191212E |
|
296 |
£ 9.858 |
XLON |
12/12/2019 |
14:51:05 |
CONCA16101020191212E |
|
300 |
£ 9.858 |
XLON |
12/12/2019 |
14:51:18 |
CONCA16110820191212E |
|
291 |
£ 9.858 |
XLON |
12/12/2019 |
14:51:29 |
CONCA16114620191212E |
|
751 |
£ 9.860 |
XLON |
12/12/2019 |
14:52:59 |
CONCA16199820191212E |
|
448 |
£ 9.860 |
XLON |
12/12/2019 |
14:52:59 |
CONCA16200020191212E |
|
657 |
£ 9.860 |
XLON |
12/12/2019 |
14:52:59 |
CONCA16200320191212E |
|
440 |
£ 9.858 |
XLON |
12/12/2019 |
14:53:18 |
CONCA16217620191212E |
|
195 |
£ 9.858 |
XLON |
12/12/2019 |
14:53:18 |
CONCA16217820191212E |
|
470 |
£ 9.852 |
XLON |
12/12/2019 |
14:54:03 |
CONCA16244820191212E |
|
470 |
£ 9.852 |
XLON |
12/12/2019 |
14:54:03 |
CONCA16245020191212E |
|
400 |
£ 9.854 |
XLON |
12/12/2019 |
14:54:03 |
CONCA16245220191212E |
|
10 |
£ 9.854 |
XLON |
12/12/2019 |
14:54:03 |
CONCA16245420191212E |
|
400 |
£ 9.850 |
XLON |
12/12/2019 |
14:54:21 |
CONCA16263420191212E |
|
304 |
£ 9.850 |
XLON |
12/12/2019 |
14:54:30 |
CONCA16268420191212E |
|
400 |
£ 9.854 |
XLON |
12/12/2019 |
14:54:59 |
CONCA16291320191212E |
|
690 |
£ 9.852 |
XLON |
12/12/2019 |
14:55:01 |
CONCA16293020191212E |
|
800 |
£ 9.850 |
XLON |
12/12/2019 |
14:55:27 |
CONCA16321920191212E |
|
41 |
£ 9.850 |
XLON |
12/12/2019 |
14:55:27 |
CONCA16322120191212E |
|
300 |
£ 9.846 |
XLON |
12/12/2019 |
14:55:57 |
CONCA16354020191212E |
|
400 |
£ 9.846 |
XLON |
12/12/2019 |
14:56:44 |
CONCA16395720191212E |
|
52 |
£ 9.846 |
XLON |
12/12/2019 |
14:56:44 |
CONCA16395920191212E |
|
31 |
£ 9.840 |
TRQX |
12/12/2019 |
14:57:00 |
CONCA16406420191212E |
|
263 |
£ 9.840 |
TRQX |
12/12/2019 |
14:57:00 |
CONCA16406620191212E |
|
600 |
£ 9.840 |
XLON |
12/12/2019 |
14:57:00 |
CONCA16406820191212E |
|
400 |
£ 9.840 |
XLON |
12/12/2019 |
14:57:00 |
CONCA16407020191212E |
|
800 |
£ 9.838 |
XLON |
12/12/2019 |
14:57:02 |
CONCA16408520191212E |
|
84 |
£ 9.838 |
XLON |
12/12/2019 |
14:57:02 |
CONCA16408920191212E |
|
43 |
£ 9.838 |
XLON |
12/12/2019 |
14:57:36 |
CONCA16433620191212E |
|
311 |
£ 9.838 |
XLON |
12/12/2019 |
14:57:36 |
CONCA16433820191212E |
|
893 |
£ 9.842 |
XLON |
12/12/2019 |
14:58:33 |
CONCA16468920191212E |
|
307 |
£ 9.842 |
XLON |
12/12/2019 |
14:58:33 |
CONCA16469120191212E |
|
330 |
£ 9.842 |
XLON |
12/12/2019 |
14:58:44 |
CONCA16479620191212E |
|
221 |
£ 9.842 |
XLON |
12/12/2019 |
14:58:56 |
CONCA16488720191212E |
|
400 |
£ 9.846 |
XLON |
12/12/2019 |
14:59:31 |
CONCA16530220191212E |
|
400 |
£ 9.846 |
XLON |
12/12/2019 |
14:59:33 |
CONCA16534420191212E |
|
400 |
£ 9.848 |
XLON |
12/12/2019 |
15:00:15 |
CONCA16601420191212E |
|
346 |
£ 9.846 |
TRQX |
12/12/2019 |
15:00:19 |
CONCA16603920191212E |
|
200 |
£ 9.846 |
TRQX |
12/12/2019 |
15:00:19 |
CONCA16604220191212E |
|
1,225 |
£ 9.846 |
XLON |
12/12/2019 |
15:00:19 |
CONCA16604420191212E |
|
400 |
£ 9.848 |
XLON |
12/12/2019 |
15:00:19 |
CONCA16604820191212E |
|
189 |
£ 9.848 |
XLON |
12/12/2019 |
15:00:19 |
CONCA16605020191212E |
|
192 |
£ 9.848 |
XLON |
12/12/2019 |
15:00:19 |
CONCA16605220191212E |
|
399 |
£ 9.848 |
XLON |
12/12/2019 |
15:00:19 |
CONCA16605420191212E |
|
71 |
£ 9.870 |
XLON |
12/12/2019 |
15:01:51 |
CONCA16700520191212E |
|
400 |
£ 9.870 |
XLON |
12/12/2019 |
15:02:04 |
CONCA16709920191212E |
|
219 |
£ 9.870 |
XLON |
12/12/2019 |
15:02:12 |
CONCA16719120191212E |
|
950 |
£ 9.870 |
XLON |
12/12/2019 |
15:02:12 |
CONCA16719420191212E |
|
229 |
£ 9.870 |
XLON |
12/12/2019 |
15:02:12 |
CONCA16719620191212E |
|
86 |
£ 9.872 |
XLON |
12/12/2019 |
15:02:12 |
CONCA16719820191212E |
|
334 |
£ 9.872 |
XLON |
12/12/2019 |
15:02:12 |
CONCA16720020191212E |
|
480 |
£ 9.872 |
XLON |
12/12/2019 |
15:02:44 |
CONCA16753520191212E |
|
1,340 |
£ 9.870 |
XLON |
12/12/2019 |
15:02:48 |
CONCA16754820191212E |
|
374 |
£ 9.884 |
XLON |
12/12/2019 |
15:03:57 |
CONCA16824120191212E |
|
360 |
£ 9.882 |
XLON |
12/12/2019 |
15:03:58 |
CONCA16827020191212E |
|
93 |
£ 9.882 |
XLON |
12/12/2019 |
15:04:10 |
CONCA16853220191212E |
|
754 |
£ 9.882 |
XLON |
12/12/2019 |
15:04:10 |
CONCA16853520191212E |
|
325 |
£ 9.886 |
XLON |
12/12/2019 |
15:04:45 |
CONCA16894320191212E |
|
121 |
£ 9.880 |
XLON |
12/12/2019 |
15:04:46 |
CONCA16928620191212E |
|
214 |
£ 9.882 |
XLON |
12/12/2019 |
15:04:46 |
CONCA16928820191212E |
|
293 |
£ 9.886 |
XLON |
12/12/2019 |
15:05:04 |
CONCA16975220191212E |
|
596 |
£ 9.882 |
XLON |
12/12/2019 |
15:05:04 |
CONCA16976920191212E |
|
562 |
£ 9.882 |
XLON |
12/12/2019 |
15:05:04 |
CONCA16977520191212E |
|
547 |
£ 9.888 |
XLON |
12/12/2019 |
15:05:55 |
CONCA17045220191212E |
|
1,202 |
£ 9.886 |
XLON |
12/12/2019 |
15:06:07 |
CONCA17060120191212E |
|
300 |
£ 9.890 |
XLON |
12/12/2019 |
15:06:27 |
CONCA17075620191212E |
|
28 |
£ 9.890 |
XLON |
12/12/2019 |
15:06:27 |
CONCA17075820191212E |
|
361 |
£ 9.894 |
XLON |
12/12/2019 |
15:06:54 |
CONCA17101320191212E |
|
287 |
£ 9.892 |
XLON |
12/12/2019 |
15:07:35 |
CONCA17136920191212E |
|
310 |
£ 9.894 |
XLON |
12/12/2019 |
15:07:46 |
CONCA17145920191212E |
|
349 |
£ 9.902 |
XLON |
12/12/2019 |
15:08:12 |
CONCA17162320191212E |
|
285 |
£ 9.902 |
XLON |
12/12/2019 |
15:08:20 |
CONCA17169420191212E |
|
177 |
£ 9.902 |
XLON |
12/12/2019 |
15:08:25 |
CONCA17173420191212E |
|
210 |
£ 9.902 |
XLON |
12/12/2019 |
15:08:25 |
CONCA17173620191212E |
|
292 |
£ 9.902 |
XLON |
12/12/2019 |
15:08:33 |
CONCA17177720191212E |
|
400 |
£ 9.900 |
XLON |
12/12/2019 |
15:09:00 |
CONCA17196420191212E |
|
292 |
£ 9.900 |
XLON |
12/12/2019 |
15:09:01 |
CONCA17199020191212E |
|
1,383 |
£ 9.906 |
XLON |
12/12/2019 |
15:09:56 |
CONCA17262520191212E |
|
1,341 |
£ 9.904 |
XLON |
12/12/2019 |
15:10:20 |
CONCA17297020191212E |
|
400 |
£ 9.906 |
XLON |
12/12/2019 |
15:10:20 |
CONCA17297220191212E |
|
54 |
£ 9.906 |
XLON |
12/12/2019 |
15:10:20 |
CONCA17297420191212E |
|
400 |
£ 9.914 |
XLON |
12/12/2019 |
15:11:30 |
CONCA17367020191212E |
|
73 |
£ 9.914 |
XLON |
12/12/2019 |
15:11:30 |
CONCA17367220191212E |
|
351 |
£ 9.914 |
XLON |
12/12/2019 |
15:11:32 |
CONCA17367920191212E |
|
575 |
£ 9.912 |
XLON |
12/12/2019 |
15:11:44 |
CONCA17374720191212E |
|
340 |
£ 9.914 |
XLON |
12/12/2019 |
15:11:44 |
CONCA17374920191212E |
|
374 |
£ 9.910 |
XLON |
12/12/2019 |
15:12:17 |
CONCA17413120191212E |
|
344 |
£ 9.910 |
XLON |
12/12/2019 |
15:12:30 |
CONCA17426020191212E |
|
805 |
£ 9.912 |
XLON |
12/12/2019 |
15:12:42 |
CONCA17437120191212E |
|
374 |
£ 9.912 |
XLON |
12/12/2019 |
15:12:42 |
CONCA17437320191212E |
|
386 |
£ 9.906 |
XLON |
12/12/2019 |
15:13:01 |
CONCA17449420191212E |
|
247 |
£ 9.918 |
TRQX |
12/12/2019 |
15:14:06 |
CONCA17538220191212E |
|
318 |
£ 9.914 |
XLON |
12/12/2019 |
15:14:06 |
CONCA17539320191212E |
|
400 |
£ 9.914 |
XLON |
12/12/2019 |
15:14:13 |
CONCA17544220191212E |
|
622 |
£ 9.912 |
XLON |
12/12/2019 |
15:14:15 |
CONCA17546520191212E |
|
649 |
£ 9.910 |
XLON |
12/12/2019 |
15:14:23 |
CONCA17551020191212E |
|
296 |
£ 9.910 |
XLON |
12/12/2019 |
15:14:53 |
CONCA17579720191212E |
|
682 |
£ 9.908 |
XLON |
12/12/2019 |
15:15:04 |
CONCA17589220191212E |
|
400 |
£ 9.910 |
XLON |
12/12/2019 |
15:15:04 |
CONCA17589420191212E |
|
84 |
£ 9.910 |
XLON |
12/12/2019 |
15:15:04 |
CONCA17589620191212E |
|
270 |
£ 9.910 |
TRQX |
12/12/2019 |
15:15:34 |
CONCA17615120191212E |
|
55 |
£ 9.910 |
TRQX |
12/12/2019 |
15:15:34 |
CONCA17615320191212E |
|
595 |
£ 9.906 |
XLON |
12/12/2019 |
15:15:47 |
CONCA17627020191212E |
|
800 |
£ 9.908 |
XLON |
12/12/2019 |
15:16:10 |
CONCA17642220191212E |
|
123 |
£ 9.908 |
XLON |
12/12/2019 |
15:16:10 |
CONCA17642520191212E |
|
126 |
£ 9.908 |
XLON |
12/12/2019 |
15:16:10 |
CONCA17643320191212E |
|
400 |
£ 9.908 |
XLON |
12/12/2019 |
15:16:10 |
CONCA17643520191212E |
|
34 |
£ 9.908 |
XLON |
12/12/2019 |
15:16:10 |
CONCA17643720191212E |
|
400 |
£ 9.914 |
XLON |
12/12/2019 |
15:18:00 |
CONCA17737520191212E |
|
424 |
£ 9.910 |
TRQX |
12/12/2019 |
15:18:05 |
CONCA17742120191212E |
|
400 |
£ 9.910 |
XLON |
12/12/2019 |
15:18:06 |
CONCA17744220191212E |
|
783 |
£ 9.912 |
XLON |
12/12/2019 |
15:18:32 |
CONCA17775320191212E |
|
357 |
£ 9.912 |
XLON |
12/12/2019 |
15:18:32 |
CONCA17775520191212E |
|
212 |
£ 9.912 |
XLON |
12/12/2019 |
15:18:32 |
CONCA17776920191212E |
|
400 |
£ 9.912 |
XLON |
12/12/2019 |
15:18:34 |
CONCA17778220191212E |
|
267 |
£ 9.912 |
XLON |
12/12/2019 |
15:18:34 |
CONCA17778420191212E |
|
400 |
£ 9.912 |
XLON |
12/12/2019 |
15:18:46 |
CONCA17796520191212E |
|
101 |
£ 9.912 |
XLON |
12/12/2019 |
15:18:46 |
CONCA17796720191212E |
|
175 |
£ 9.912 |
XLON |
12/12/2019 |
15:18:57 |
CONCA17807920191212E |
|
119 |
£ 9.912 |
XLON |
12/12/2019 |
15:18:57 |
CONCA17808120191212E |
|
425 |
£ 9.912 |
XLON |
12/12/2019 |
15:19:13 |
CONCA17826820191212E |
|
400 |
£ 9.912 |
XLON |
12/12/2019 |
15:19:13 |
CONCA17827020191212E |
|
173 |
£ 9.912 |
XLON |
12/12/2019 |
15:19:13 |
CONCA17827220191212E |
|
394 |
£ 9.910 |
XLON |
12/12/2019 |
15:19:29 |
CONCA17851520191212E |
|
500 |
£ 9.912 |
XLON |
12/12/2019 |
15:19:55 |
CONCA17885920191212E |
|
713 |
£ 9.912 |
XLON |
12/12/2019 |
15:19:55 |
CONCA17886120191212E |
|
397 |
£ 9.912 |
XLON |
12/12/2019 |
15:20:03 |
CONCA17891920191212E |
|
329 |
£ 9.912 |
XLON |
12/12/2019 |
15:20:57 |
CONCA17950820191212E |
|
474 |
£ 9.914 |
XLON |
12/12/2019 |
15:21:53 |
CONCA17988720191212E |
|
400 |
£ 9.914 |
XLON |
12/12/2019 |
15:21:53 |
CONCA17988920191212E |
|
800 |
£ 9.914 |
XLON |
12/12/2019 |
15:22:08 |
CONCA17995520191212E |
|
126 |
£ 9.914 |
XLON |
12/12/2019 |
15:22:08 |
CONCA17995720191212E |
|
299 |
£ 9.914 |
XLON |
12/12/2019 |
15:22:12 |
CONCA18000720191212E |
|
197 |
£ 9.914 |
XLON |
12/12/2019 |
15:22:23 |
CONCA18009320191212E |
|
108 |
£ 9.914 |
XLON |
12/12/2019 |
15:22:23 |
CONCA18009520191212E |
|
876 |
£ 9.914 |
XLON |
12/12/2019 |
15:22:53 |
CONCA18042420191212E |
|
451 |
£ 9.912 |
XLON |
12/12/2019 |
15:22:53 |
CONCA18042620191212E |
|
66 |
£ 9.912 |
XLON |
12/12/2019 |
15:22:53 |
CONCA18042820191212E |
|
549 |
£ 9.912 |
XLON |
12/12/2019 |
15:22:54 |
CONCA18043020191212E |
|
1,300 |
£ 9.910 |
TRQX |
12/12/2019 |
15:22:57 |
CONCA18044220191212E |
|
72 |
£ 9.910 |
TRQX |
12/12/2019 |
15:23:09 |
CONCA18058920191212E |
|
600 |
£ 9.910 |
TRQX |
12/12/2019 |
15:23:14 |
CONCA18062020191212E |
|
628 |
£ 9.910 |
TRQX |
12/12/2019 |
15:23:14 |
CONCA18062220191212E |
|
285 |
£ 9.908 |
XLON |
12/12/2019 |
15:23:50 |
CONCA18097820191212E |
|
84 |
£ 9.908 |
XLON |
12/12/2019 |
15:23:50 |
CONCA18098020191212E |
|
400 |
£ 9.908 |
XLON |
12/12/2019 |
15:23:50 |
CONCA18098220191212E |
|
480 |
£ 9.908 |
XLON |
12/12/2019 |
15:23:50 |
CONCA18098420191212E |
|
644 |
£ 9.908 |
XLON |
12/12/2019 |
15:24:16 |
CONCA18121720191212E |
|
450 |
£ 9.908 |
XLON |
12/12/2019 |
15:24:36 |
CONCA18140720191212E |
|
721 |
£ 9.904 |
XLON |
12/12/2019 |
15:24:53 |
CONCA18151020191212E |
|
392 |
£ 9.904 |
XLON |
12/12/2019 |
15:25:06 |
CONCA18166420191212E |
|
532 |
£ 9.904 |
XLON |
12/12/2019 |
15:25:24 |
CONCA18195120191212E |
|
297 |
£ 9.904 |
XLON |
12/12/2019 |
15:26:18 |
CONCA18238020191212E |
|
119 |
£ 9.904 |
XLON |
12/12/2019 |
15:26:29 |
CONCA18245320191212E |
|
100 |
£ 9.904 |
XLON |
12/12/2019 |
15:26:29 |
CONCA18245520191212E |
|
400 |
£ 9.906 |
XLON |
12/12/2019 |
15:26:55 |
CONCA18264320191212E |
|
400 |
£ 9.906 |
XLON |
12/12/2019 |
15:27:03 |
CONCA18266520191212E |
|
400 |
£ 9.906 |
XLON |
12/12/2019 |
15:27:29 |
CONCA18283120191212E |
|
400 |
£ 9.906 |
XLON |
12/12/2019 |
15:27:34 |
CONCA18285520191212E |
|
400 |
£ 9.906 |
XLON |
12/12/2019 |
15:27:56 |
CONCA18299120191212E |
|
400 |
£ 9.908 |
XLON |
12/12/2019 |
15:28:13 |
CONCA18313220191212E |
|
257 |
£ 9.908 |
XLON |
12/12/2019 |
15:28:15 |
CONCA18314220191212E |
|
69 |
£ 9.908 |
XLON |
12/12/2019 |
15:28:15 |
CONCA18314420191212E |
|
367 |
£ 9.908 |
XLON |
12/12/2019 |
15:28:20 |
CONCA18318420191212E |
|
342 |
£ 9.908 |
XLON |
12/12/2019 |
15:28:48 |
CONCA18341620191212E |
|
45 |
£ 9.908 |
XLON |
12/12/2019 |
15:28:48 |
CONCA18341920191212E |
|
1,337 |
£ 9.908 |
XLON |
12/12/2019 |
15:28:49 |
CONCA18342420191212E |
|
404 |
£ 9.906 |
XLON |
12/12/2019 |
15:29:41 |
CONCA18395920191212E |
|
345 |
£ 9.906 |
XLON |
12/12/2019 |
15:29:41 |
CONCA18396120191212E |
|
289 |
£ 9.910 |
XLON |
12/12/2019 |
15:30:03 |
CONCA18419620191212E |
|
45 |
£ 9.912 |
XLON |
12/12/2019 |
15:31:56 |
CONCA18504420191212E |
|
411 |
£ 9.912 |
XLON |
12/12/2019 |
15:31:56 |
CONCA18504620191212E |
|
203 |
£ 9.912 |
XLON |
12/12/2019 |
15:31:58 |
CONCA18505920191212E |
|
200 |
£ 9.912 |
XLON |
12/12/2019 |
15:31:58 |
CONCA18506120191212E |
|
143 |
£ 9.912 |
XLON |
12/12/2019 |
15:32:01 |
CONCA18508420191212E |
|
156 |
£ 9.912 |
XLON |
12/12/2019 |
15:32:01 |
CONCA18508620191212E |
|
400 |
£ 9.912 |
XLON |
12/12/2019 |
15:32:12 |
CONCA18518220191212E |
|
199 |
£ 9.912 |
XLON |
12/12/2019 |
15:32:12 |
CONCA18518420191212E |
|
169 |
£ 9.910 |
XLON |
12/12/2019 |
15:32:17 |
CONCA18524120191212E |
|
396 |
£ 9.910 |
XLON |
12/12/2019 |
15:32:17 |
CONCA18524320191212E |
|
102 |
£ 9.910 |
XLON |
12/12/2019 |
15:32:17 |
CONCA18524520191212E |
|
585 |
£ 9.910 |
XLON |
12/12/2019 |
15:32:29 |
CONCA18536020191212E |
|
400 |
£ 9.912 |
XLON |
12/12/2019 |
15:32:43 |
CONCA18550220191212E |
|
400 |
£ 9.912 |
XLON |
12/12/2019 |
15:32:44 |
CONCA18551020191212E |
|
345 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:08 |
CONCA18630220191212E |
|
218 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:08 |
CONCA18630420191212E |
|
300 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:16 |
CONCA18638820191212E |
|
264 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:17 |
CONCA18639120191212E |
|
186 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:17 |
CONCA18639320191212E |
|
413 |
£ 9.916 |
XLON |
12/12/2019 |
15:34:17 |
CONCA18640020191212E |
|
450 |
£ 9.916 |
XLON |
12/12/2019 |
15:34:17 |
CONCA18640320191212E |
|
10 |
£ 9.916 |
XLON |
12/12/2019 |
15:34:17 |
CONCA18640520191212E |
|
261 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:23 |
CONCA18643620191212E |
|
624 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:23 |
CONCA18643820191212E |
|
100 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:23 |
CONCA18644020191212E |
|
251 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:23 |
CONCA18644220191212E |
|
511 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:23 |
CONCA18644420191212E |
|
243 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:23 |
CONCA18644820191212E |
|
52 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:23 |
CONCA18645020191212E |
|
300 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:23 |
CONCA18645220191212E |
|
304 |
£ 9.918 |
XLON |
12/12/2019 |
15:34:31 |
CONCA18652320191212E |
|
211 |
£ 9.924 |
XLON |
12/12/2019 |
15:34:59 |
CONCA18667020191212E |
|
85 |
£ 9.924 |
XLON |
12/12/2019 |
15:34:59 |
CONCA18667220191212E |
|
290 |
£ 9.924 |
XLON |
12/12/2019 |
15:35:04 |
CONCA18676620191212E |
|
400 |
£ 9.928 |
XLON |
12/12/2019 |
15:35:57 |
CONCA18721920191212E |
|
221 |
£ 9.930 |
XLON |
12/12/2019 |
15:36:08 |
CONCA18733220191212E |
|
111 |
£ 9.930 |
XLON |
12/12/2019 |
15:36:08 |
CONCA18733420191212E |
|
413 |
£ 9.930 |
XLON |
12/12/2019 |
15:36:09 |
CONCA18734020191212E |
|
208 |
£ 9.930 |
XLON |
12/12/2019 |
15:36:09 |
CONCA18734220191212E |
|
152 |
£ 9.930 |
XLON |
12/12/2019 |
15:36:09 |
CONCA18734420191212E |
|
413 |
£ 9.930 |
XLON |
12/12/2019 |
15:36:09 |
CONCA18735920191212E |
|
173 |
£ 9.930 |
XLON |
12/12/2019 |
15:36:09 |
CONCA18736120191212E |
|
406 |
£ 9.932 |
XLON |
12/12/2019 |
15:36:20 |
CONCA18746320191212E |
|
400 |
£ 9.932 |
XLON |
12/12/2019 |
15:36:20 |
CONCA18747120191212E |
|
288 |
£ 9.932 |
XLON |
12/12/2019 |
15:36:20 |
CONCA18747320191212E |
|
400 |
£ 9.932 |
XLON |
12/12/2019 |
15:36:46 |
CONCA18759920191212E |
|
137 |
£ 9.932 |
XLON |
12/12/2019 |
15:36:46 |
CONCA18760120191212E |
|
288 |
£ 9.932 |
XLON |
12/12/2019 |
15:36:57 |
CONCA18768720191212E |
|
82 |
£ 9.932 |
XLON |
12/12/2019 |
15:36:57 |
CONCA18768920191212E |
|
400 |
£ 9.940 |
XLON |
12/12/2019 |
15:37:50 |
CONCA18812420191212E |
|
650 |
£ 9.940 |
XLON |
12/12/2019 |
15:39:10 |
CONCA18871920191212E |
|
300 |
£ 9.940 |
XLON |
12/12/2019 |
15:39:10 |
CONCA18872120191212E |
|
849 |
£ 9.938 |
XLON |
12/12/2019 |
15:39:16 |
CONCA18877420191212E |
|
400 |
£ 9.938 |
XLON |
12/12/2019 |
15:39:18 |
CONCA18878220191212E |
|
400 |
£ 9.936 |
XLON |
12/12/2019 |
15:39:22 |
CONCA18880320191212E |
|
305 |
£ 9.936 |
XLON |
12/12/2019 |
15:39:22 |
CONCA18880520191212E |
|
100 |
£ 9.936 |
XLON |
12/12/2019 |
15:39:22 |
CONCA18880720191212E |
|
100 |
£ 9.936 |
XLON |
12/12/2019 |
15:39:22 |
CONCA18880920191212E |
|
100 |
£ 9.936 |
XLON |
12/12/2019 |
15:39:22 |
CONCA18881120191212E |
|
247 |
£ 9.936 |
XLON |
12/12/2019 |
15:39:22 |
CONCA18881320191212E |
|
100 |
£ 9.936 |
XLON |
12/12/2019 |
15:39:22 |
CONCA18881520191212E |
|
26 |
£ 9.936 |
XLON |
12/12/2019 |
15:39:22 |
CONCA18881720191212E |
|
150 |
£ 9.938 |
XLON |
12/12/2019 |
15:39:24 |
CONCA18883120191212E |
|
177 |
£ 9.938 |
XLON |
12/12/2019 |
15:39:24 |
CONCA18883320191212E |
|
286 |
£ 9.938 |
XLON |
12/12/2019 |
15:39:31 |
CONCA18889620191212E |
|
292 |
£ 9.938 |
XLON |
12/12/2019 |
15:39:40 |
CONCA18895220191212E |
|
29 |
£ 9.938 |
XLON |
12/12/2019 |
15:39:49 |
CONCA18903220191212E |
|
46 |
£ 9.938 |
XLON |
12/12/2019 |
15:39:49 |
CONCA18903420191212E |
|
150 |
£ 9.938 |
XLON |
12/12/2019 |
15:39:49 |
CONCA18903620191212E |
|
73 |
£ 9.938 |
XLON |
12/12/2019 |
15:39:49 |
CONCA18903820191212E |
|
80 |
£ 9.938 |
XLON |
12/12/2019 |
15:39:57 |
CONCA18913420191212E |
|
400 |
£ 9.938 |
XLON |
12/12/2019 |
15:40:23 |
CONCA18929220191212E |
|
1,232 |
£ 9.936 |
XLON |
12/12/2019 |
15:40:33 |
CONCA18934420191212E |
|
80 |
£ 9.934 |
XLON |
12/12/2019 |
15:40:53 |
CONCA18949120191212E |
|
218 |
£ 9.934 |
XLON |
12/12/2019 |
15:40:53 |
CONCA18949320191212E |
|
301 |
£ 9.934 |
XLON |
12/12/2019 |
15:41:02 |
CONCA18957420191212E |
|
271 |
£ 9.934 |
XLON |
12/12/2019 |
15:41:12 |
CONCA18968120191212E |
|
31 |
£ 9.934 |
XLON |
12/12/2019 |
15:41:12 |
CONCA18968320191212E |
|
12 |
£ 9.934 |
XLON |
12/12/2019 |
15:41:22 |
CONCA18975720191212E |
|
229 |
£ 9.934 |
XLON |
12/12/2019 |
15:41:22 |
CONCA18975920191212E |
|
62 |
£ 9.934 |
XLON |
12/12/2019 |
15:41:22 |
CONCA18976120191212E |
|
295 |
£ 9.934 |
XLON |
12/12/2019 |
15:41:30 |
CONCA18985420191212E |
|
350 |
£ 9.934 |
XLON |
12/12/2019 |
15:41:38 |
CONCA18988620191212E |
|
400 |
£ 9.934 |
XLON |
12/12/2019 |
15:42:29 |
CONCA19019820191212E |
|
1,810 |
£ 9.934 |
XLON |
12/12/2019 |
15:42:45 |
CONCA19060920191212E |
|
1,290 |
£ 9.934 |
XLON |
12/12/2019 |
15:43:19 |
CONCA19118120191212E |
|
400 |
£ 9.934 |
XLON |
12/12/2019 |
15:43:19 |
CONCA19118620191212E |
|
77 |
£ 9.934 |
TRQX |
12/12/2019 |
15:43:19 |
CONCA19119020191212E |
|
68 |
£ 9.934 |
TRQX |
12/12/2019 |
15:43:19 |
CONCA19119320191212E |
|
62 |
£ 9.934 |
XLON |
12/12/2019 |
15:43:48 |
CONCA19155420191212E |
|
48 |
£ 9.934 |
XLON |
12/12/2019 |
15:43:48 |
CONCA19155620191212E |
|
400 |
£ 9.934 |
XLON |
12/12/2019 |
15:44:19 |
CONCA19192520191212E |
|
1,384 |
£ 9.932 |
XLON |
12/12/2019 |
15:45:10 |
CONCA19275820191212E |
|
19 |
£ 9.934 |
TRQX |
12/12/2019 |
15:45:10 |
CONCA19276420191212E |
|
100 |
£ 9.934 |
TRQX |
12/12/2019 |
15:45:15 |
CONCA19282020191212E |
|
111 |
£ 9.934 |
XLON |
12/12/2019 |
15:45:15 |
CONCA19282220191212E |
|
72 |
£ 9.934 |
XLON |
12/12/2019 |
15:45:15 |
CONCA19282420191212E |
|
46 |
£ 9.934 |
XLON |
12/12/2019 |
15:45:18 |
CONCA19288120191212E |
|
86 |
£ 9.940 |
XLON |
12/12/2019 |
15:45:35 |
CONCA19308220191212E |
|
400 |
£ 9.942 |
XLON |
12/12/2019 |
15:45:39 |
CONCA19330920191212E |
|
400 |
£ 9.948 |
XLON |
12/12/2019 |
15:46:33 |
CONCA19404620191212E |
|
958 |
£ 9.952 |
TRQX |
12/12/2019 |
15:46:58 |
CONCA19430120191212E |
|
400 |
£ 9.952 |
XLON |
12/12/2019 |
15:46:58 |
CONCA19430320191212E |
|
345 |
£ 9.952 |
XLON |
12/12/2019 |
15:46:58 |
CONCA19430520191212E |
|
200 |
£ 9.952 |
XLON |
12/12/2019 |
15:46:58 |
CONCA19430720191212E |
|
300 |
£ 9.952 |
XLON |
12/12/2019 |
15:46:58 |
CONCA19430920191212E |
|
400 |
£ 9.954 |
XLON |
12/12/2019 |
15:47:11 |
CONCA19441120191212E |
|
280 |
£ 9.954 |
XLON |
12/12/2019 |
15:47:11 |
CONCA19441320191212E |
|
100 |
£ 9.954 |
XLON |
12/12/2019 |
15:47:12 |
CONCA19441920191212E |
|
193 |
£ 9.954 |
XLON |
12/12/2019 |
15:47:12 |
CONCA19442120191212E |
|
300 |
£ 9.954 |
XLON |
12/12/2019 |
15:47:12 |
CONCA19442320191212E |
|
400 |
£ 9.954 |
XLON |
12/12/2019 |
15:47:14 |
CONCA19443520191212E |
|
228 |
£ 9.954 |
XLON |
12/12/2019 |
15:47:14 |
CONCA19443720191212E |
|
400 |
£ 9.954 |
XLON |
12/12/2019 |
15:47:16 |
CONCA19445620191212E |
|
182 |
£ 9.954 |
XLON |
12/12/2019 |
15:47:19 |
CONCA19446420191212E |
|
739 |
£ 9.954 |
XLON |
12/12/2019 |
15:47:19 |
CONCA19446620191212E |
|
340 |
£ 9.954 |
XLON |
12/12/2019 |
15:47:38 |
CONCA19457320191212E |
|
292 |
£ 9.954 |
XLON |
12/12/2019 |
15:47:38 |
CONCA19458020191212E |
|
448 |
£ 9.954 |
XLON |
12/12/2019 |
15:47:38 |
CONCA19458220191212E |
|
774 |
£ 9.954 |
XLON |
12/12/2019 |
15:48:25 |
CONCA19502820191212E |
|
400 |
£ 9.954 |
XLON |
12/12/2019 |
15:48:25 |
CONCA19503420191212E |
|
180 |
£ 9.954 |
XLON |
12/12/2019 |
15:48:25 |
CONCA19503620191212E |
|
195 |
£ 9.954 |
XLON |
12/12/2019 |
15:48:25 |
CONCA19503820191212E |
|
246 |
£ 9.954 |
TRQX |
12/12/2019 |
15:48:26 |
CONCA19508320191212E |
|
100 |
£ 9.948 |
XLON |
12/12/2019 |
15:49:16 |
CONCA19553620191212E |
|
198 |
£ 9.948 |
XLON |
12/12/2019 |
15:49:16 |
CONCA19553820191212E |
|
298 |
£ 9.948 |
XLON |
12/12/2019 |
15:49:25 |
CONCA19562920191212E |
|
22 |
£ 9.948 |
XLON |
12/12/2019 |
15:49:33 |
CONCA19574220191212E |
|
280 |
£ 9.948 |
XLON |
12/12/2019 |
15:49:33 |
CONCA19574420191212E |
|
204 |
£ 9.948 |
XLON |
12/12/2019 |
15:49:42 |
CONCA19583020191212E |
|
96 |
£ 9.948 |
XLON |
12/12/2019 |
15:49:42 |
CONCA19583220191212E |
|
44 |
£ 9.948 |
XLON |
12/12/2019 |
15:49:49 |
CONCA19593220191212E |
|
82 |
£ 9.948 |
XLON |
12/12/2019 |
15:49:49 |
CONCA19593420191212E |
|
104 |
£ 9.948 |
XLON |
12/12/2019 |
15:49:49 |
CONCA19593620191212E |
|
84 |
£ 9.948 |
XLON |
12/12/2019 |
15:49:49 |
CONCA19593820191212E |
|
400 |
£ 9.950 |
XLON |
12/12/2019 |
15:50:46 |
CONCA19655620191212E |
|
300 |
£ 9.950 |
XLON |
12/12/2019 |
15:50:47 |
CONCA19655820191212E |
|
122 |
£ 9.950 |
XLON |
12/12/2019 |
15:50:53 |
CONCA19661520191212E |
|
766 |
£ 9.952 |
XLON |
12/12/2019 |
15:51:24 |
CONCA19691720191212E |
|
328 |
£ 9.952 |
TRQX |
12/12/2019 |
15:51:45 |
CONCA19707520191212E |
|
80 |
£ 9.952 |
XLON |
12/12/2019 |
15:51:45 |
CONCA19707720191212E |
|
325 |
£ 9.952 |
XLON |
12/12/2019 |
15:51:51 |
CONCA19712020191212E |
|
324 |
£ 9.952 |
XLON |
12/12/2019 |
15:51:51 |
CONCA19712220191212E |
|
937 |
£ 9.952 |
XLON |
12/12/2019 |
15:51:51 |
CONCA19712420191212E |
|
49 |
£ 9.952 |
XLON |
12/12/2019 |
15:51:51 |
CONCA19712620191212E |
|
325 |
£ 9.952 |
XLON |
12/12/2019 |
15:51:52 |
CONCA19717020191212E |
|
59 |
£ 9.952 |
XLON |
12/12/2019 |
15:51:52 |
CONCA19717220191212E |
|
130 |
£ 9.952 |
XLON |
12/12/2019 |
15:51:53 |
CONCA19718120191212E |
|
203 |
£ 9.952 |
XLON |
12/12/2019 |
15:51:53 |
CONCA19718420191212E |
|
1,142 |
£ 9.954 |
XLON |
12/12/2019 |
15:52:32 |
CONCA19758920191212E |
|
90 |
£ 9.956 |
TRQX |
12/12/2019 |
15:52:38 |
CONCA19769020191212E |
|
81 |
£ 9.956 |
XLON |
12/12/2019 |
15:52:41 |
CONCA19780620191212E |
|
268 |
£ 9.956 |
XLON |
12/12/2019 |
15:52:42 |
CONCA19785420191212E |
|
400 |
£ 9.956 |
XLON |
12/12/2019 |
15:52:52 |
CONCA19801920191212E |
|
435 |
£ 9.954 |
TRQX |
12/12/2019 |
15:52:52 |
CONCA19802120191212E |
|
291 |
£ 9.956 |
XLON |
12/12/2019 |
15:52:57 |
CONCA19805220191212E |
|
504 |
£ 9.956 |
XLON |
12/12/2019 |
15:53:04 |
CONCA19808820191212E |
|
638 |
£ 9.954 |
XLON |
12/12/2019 |
15:53:05 |
CONCA19809520191212E |
|
287 |
£ 9.952 |
XLON |
12/12/2019 |
15:53:45 |
CONCA19836120191212E |
|
400 |
£ 9.950 |
XLON |
12/12/2019 |
15:53:51 |
CONCA19840220191212E |
|
422 |
£ 9.950 |
XLON |
12/12/2019 |
15:53:51 |
CONCA19840420191212E |
|
448 |
£ 9.954 |
XLON |
12/12/2019 |
15:55:15 |
CONCA19949920191212E |
|
345 |
£ 9.956 |
XLON |
12/12/2019 |
15:55:25 |
CONCA19963920191212E |
|
400 |
£ 9.962 |
XLON |
12/12/2019 |
15:56:06 |
CONCA20023320191212E |
|
231 |
£ 9.962 |
XLON |
12/12/2019 |
15:56:07 |
CONCA20026620191212E |
|
400 |
£ 9.964 |
XLON |
12/12/2019 |
15:56:23 |
CONCA20038920191212E |
|
400 |
£ 9.964 |
XLON |
12/12/2019 |
15:56:29 |
CONCA20044220191212E |
|
400 |
£ 9.964 |
XLON |
12/12/2019 |
15:56:33 |
CONCA20046320191212E |
|
515 |
£ 9.962 |
XLON |
12/12/2019 |
15:56:34 |
CONCA20047620191212E |
|
533 |
£ 9.962 |
XLON |
12/12/2019 |
15:56:36 |
CONCA20049120191212E |
|
366 |
£ 9.962 |
XLON |
12/12/2019 |
15:56:36 |
CONCA20049320191212E |
|
400 |
£ 9.972 |
XLON |
12/12/2019 |
15:57:40 |
CONCA20099220191212E |
|
400 |
£ 9.972 |
XLON |
12/12/2019 |
15:57:42 |
CONCA20100220191212E |
|
400 |
£ 9.972 |
XLON |
12/12/2019 |
15:57:49 |
CONCA20106120191212E |
|
400 |
£ 9.972 |
XLON |
12/12/2019 |
15:57:54 |
CONCA20108020191212E |
|
1,072 |
£ 9.970 |
XLON |
12/12/2019 |
15:57:56 |
CONCA20108520191212E |
|
27 |
£ 9.972 |
TRQX |
12/12/2019 |
15:57:59 |
CONCA20113020191212E |
|
175 |
£ 9.972 |
TRQX |
12/12/2019 |
15:57:59 |
CONCA20113220191212E |
|
69 |
£ 9.972 |
TRQX |
12/12/2019 |
15:57:59 |
CONCA20113520191212E |
|
1,275 |
£ 9.972 |
XLON |
12/12/2019 |
15:58:29 |
CONCA20134620191212E |
|
400 |
£ 9.972 |
XLON |
12/12/2019 |
15:58:29 |
CONCA20134820191212E |
|
400 |
£ 9.972 |
XLON |
12/12/2019 |
15:58:30 |
CONCA20136120191212E |
|
246 |
£ 9.972 |
TRQX |
12/12/2019 |
15:58:30 |
CONCA20136320191212E |
|
368 |
£ 9.966 |
XLON |
12/12/2019 |
15:59:07 |
CONCA20169020191212E |
|
487 |
£ 9.964 |
XLON |
12/12/2019 |
15:59:08 |
CONCA20174320191212E |
|
267 |
£ 9.964 |
XLON |
12/12/2019 |
15:59:08 |
CONCA20174720191212E |
|
389 |
£ 9.962 |
XLON |
12/12/2019 |
15:59:22 |
CONCA20191920191212E |
|
100 |
£ 9.962 |
XLON |
12/12/2019 |
15:59:22 |
CONCA20192120191212E |
|
55 |
£ 9.962 |
XLON |
12/12/2019 |
15:59:22 |
CONCA20192320191212E |
|
76 |
£ 9.962 |
XLON |
12/12/2019 |
15:59:22 |
CONCA20192520191212E |
|
24 |
£ 9.962 |
XLON |
12/12/2019 |
15:59:22 |
CONCA20192720191212E |
|
303 |
£ 9.964 |
TRQX |
12/12/2019 |
15:59:23 |
CONCA20193320191212E |
|
330 |
£ 9.964 |
XLON |
12/12/2019 |
15:59:29 |
CONCA20197120191212E |
|
400 |
£ 9.962 |
XLON |
12/12/2019 |
16:00:00 |
CONCA20255520191212E |
|
85 |
£ 9.964 |
XLON |
12/12/2019 |
16:00:10 |
CONCA20267420191212E |
|
79 |
£ 9.964 |
XLON |
12/12/2019 |
16:00:10 |
CONCA20267620191212E |
|
400 |
£ 9.964 |
XLON |
12/12/2019 |
16:00:21 |
CONCA20275520191212E |
|
276 |
£ 9.964 |
XLON |
12/12/2019 |
16:00:24 |
CONCA20277120191212E |
|
78 |
£ 9.964 |
XLON |
12/12/2019 |
16:00:24 |
CONCA20277320191212E |
|
2 |
£ 9.962 |
XLON |
12/12/2019 |
16:00:25 |
CONCA20277520191212E |
|
800 |
£ 9.962 |
XLON |
12/12/2019 |
16:00:25 |
CONCA20277720191212E |
|
400 |
£ 9.964 |
XLON |
12/12/2019 |
16:01:18 |
CONCA20326520191212E |
|
400 |
£ 9.964 |
XLON |
12/12/2019 |
16:01:35 |
CONCA20340520191212E |
|
216 |
£ 9.964 |
XLON |
12/12/2019 |
16:01:40 |
CONCA20345820191212E |
|
311 |
£ 9.970 |
XLON |
12/12/2019 |
16:01:58 |
CONCA20397320191212E |
|
400 |
£ 9.970 |
XLON |
12/12/2019 |
16:02:19 |
CONCA20417320191212E |
|
131 |
£ 9.970 |
XLON |
12/12/2019 |
16:02:24 |
CONCA20423520191212E |
|
400 |
£ 9.970 |
XLON |
12/12/2019 |
16:02:30 |
CONCA20433620191212E |
|
1,199 |
£ 9.970 |
XLON |
12/12/2019 |
16:02:42 |
CONCA20439120191212E |
|
400 |
£ 9.970 |
XLON |
12/12/2019 |
16:02:42 |
CONCA20439620191212E |
|
330 |
£ 9.970 |
XLON |
12/12/2019 |
16:02:42 |
CONCA20440220191212E |
|
394 |
£ 9.966 |
TRQX |
12/12/2019 |
16:03:16 |
CONCA20468820191212E |
|
58 |
£ 9.966 |
TRQX |
12/12/2019 |
16:03:16 |
CONCA20469020191212E |
|
400 |
£ 9.966 |
XLON |
12/12/2019 |
16:03:16 |
CONCA20469220191212E |
|
340 |
£ 9.966 |
XLON |
12/12/2019 |
16:03:16 |
CONCA20469420191212E |
|
348 |
£ 9.956 |
XLON |
12/12/2019 |
16:04:25 |
CONCA20515020191212E |
|
209 |
£ 9.970 |
XLON |
12/12/2019 |
16:06:46 |
CONCA20657120191212E |
|
400 |
£ 9.968 |
XLON |
12/12/2019 |
16:06:51 |
CONCA20661220191212E |
|
451 |
£ 9.968 |
XLON |
12/12/2019 |
16:06:59 |
CONCA20666920191212E |
|
400 |
£ 9.968 |
XLON |
12/12/2019 |
16:07:02 |
CONCA20669520191212E |
|
400 |
£ 9.968 |
XLON |
12/12/2019 |
16:07:24 |
CONCA20679420191212E |
|
800 |
£ 9.976 |
XLON |
12/12/2019 |
16:09:38 |
CONCA20783420191212E |
|
188 |
£ 9.976 |
XLON |
12/12/2019 |
16:09:38 |
CONCA20783620191212E |
|
400 |
£ 9.976 |
XLON |
12/12/2019 |
16:09:38 |
CONCA20784420191212E |
|
366 |
£ 9.964 |
XLON |
12/12/2019 |
16:11:25 |
CONCA20911820191212E |
|
1,242 |
£ 9.974 |
XLON |
12/12/2019 |
16:12:32 |
CONCA20963320191212E |
|
400 |
£ 9.976 |
XLON |
12/12/2019 |
16:12:51 |
CONCA20975820191212E |
|
343 |
£ 9.976 |
XLON |
12/12/2019 |
16:12:55 |
CONCA20979320191212E |
|
1,148 |
£ 9.974 |
XLON |
12/12/2019 |
16:13:09 |
CONCA20996220191212E |
|
142 |
£ 9.976 |
TRQX |
12/12/2019 |
16:13:09 |
CONCA20996420191212E |
|
107 |
£ 9.976 |
TRQX |
12/12/2019 |
16:13:18 |
CONCA21002120191212E |
|
179 |
£ 9.976 |
TRQX |
12/12/2019 |
16:13:18 |
CONCA21002320191212E |
|
470 |
£ 9.974 |
XLON |
12/12/2019 |
16:13:18 |
CONCA21002520191212E |
|
448 |
£ 9.972 |
TRQX |
12/12/2019 |
16:13:22 |
CONCA21009320191212E |
|
116 |
£ 9.972 |
XLON |
12/12/2019 |
16:13:22 |
CONCA21009520191212E |
|
215 |
£ 9.972 |
XLON |
12/12/2019 |
16:13:25 |
CONCA21011120191212E |
|
330 |
£ 9.968 |
XLON |
12/12/2019 |
16:13:30 |
CONCA21014020191212E |
|
52 |
£ 9.968 |
XLON |
12/12/2019 |
16:13:30 |
CONCA21014620191212E |
|
101 |
£ 9.968 |
XLON |
12/12/2019 |
16:13:32 |
CONCA21015320191212E |
|
262 |
£ 9.964 |
TRQX |
12/12/2019 |
16:13:45 |
CONCA21030220191212E |
|
242 |
£ 9.964 |
TRQX |
12/12/2019 |
16:13:50 |
CONCA21033920191212E |
|
157 |
£ 9.964 |
TRQX |
12/12/2019 |
16:13:55 |
CONCA21037620191212E |
|
286 |
£ 9.970 |
XLON |
12/12/2019 |
16:13:56 |
CONCA21038220191212E |
|
200 |
£ 9.970 |
XLON |
12/12/2019 |
16:13:57 |
CONCA21039220191212E |
|
400 |
£ 9.970 |
XLON |
12/12/2019 |
16:13:58 |
CONCA21040520191212E |
|
500 |
£ 9.966 |
XLON |
12/12/2019 |
16:13:59 |
CONCA21040720191212E |
|
468 |
£ 9.966 |
XLON |
12/12/2019 |
16:13:59 |
CONCA21041120191212E |
|
32 |
£ 9.964 |
TRQX |
12/12/2019 |
16:14:02 |
CONCA21043520191212E |
|
446 |
£ 9.964 |
TRQX |
12/12/2019 |
16:14:03 |
CONCA21043720191212E |
|
291 |
£ 9.966 |
XLON |
12/12/2019 |
16:14:06 |
CONCA21044720191212E |
|
500 |
£ 9.966 |
XLON |
12/12/2019 |
16:14:06 |
CONCA21047120191212E |
|
44 |
£ 9.966 |
XLON |
12/12/2019 |
16:14:06 |
CONCA21047720191212E |
|
299 |
£ 9.966 |
XLON |
12/12/2019 |
16:14:06 |
CONCA21047920191212E |
|
94 |
£ 9.972 |
XLON |
12/12/2019 |
16:14:10 |
CONCA21051020191212E |
|
92 |
£ 9.972 |
XLON |
12/12/2019 |
16:14:10 |
CONCA21051220191212E |
|
100 |
£ 9.972 |
XLON |
12/12/2019 |
16:14:10 |
CONCA21051420191212E |
|
30 |
£ 9.970 |
XLON |
12/12/2019 |
16:14:11 |
CONCA21052020191212E |
|
100 |
£ 9.968 |
XLON |
12/12/2019 |
16:14:14 |
CONCA21056820191212E |
|
189 |
£ 9.970 |
XLON |
12/12/2019 |
16:14:16 |
CONCA21060320191212E |
|
100 |
£ 9.972 |
XLON |
12/12/2019 |
16:14:19 |
CONCA21063320191212E |
|
216 |
£ 9.972 |
XLON |
12/12/2019 |
16:14:19 |
CONCA21063520191212E |
|
343 |
£ 9.970 |
XLON |
12/12/2019 |
16:14:24 |
CONCA21067920191212E |
|
291 |
£ 9.974 |
XLON |
12/12/2019 |
16:14:25 |
CONCA21068420191212E |
|
92 |
£ 9.974 |
XLON |
12/12/2019 |
16:14:25 |
CONCA21068620191212E |
|
176 |
£ 9.974 |
XLON |
12/12/2019 |
16:14:25 |
CONCA21068820191212E |
|
9 |
£ 9.974 |
XLON |
12/12/2019 |
16:14:26 |
CONCA21069420191212E |
|
243 |
£ 9.970 |
XLON |
12/12/2019 |
16:14:31 |
CONCA21074120191212E |
|
158 |
£ 9.970 |
XLON |
12/12/2019 |
16:14:32 |
CONCA21075420191212E |
|
343 |
£ 9.968 |
XLON |
12/12/2019 |
16:14:39 |
CONCA21079120191212E |
|
359 |
£ 9.970 |
XLON |
12/12/2019 |
16:14:48 |
CONCA21086920191212E |
|
350 |
£ 9.970 |
XLON |
12/12/2019 |
16:15:03 |
CONCA21103120191212E |
|
759 |
£ 9.968 |
XLON |
12/12/2019 |
16:15:29 |
CONCA21128620191212E |
|
405 |
£ 9.970 |
XLON |
12/12/2019 |
16:15:34 |
CONCA21136020191212E |
|
200 |
£ 9.970 |
XLON |
12/12/2019 |
16:15:34 |
CONCA21136220191212E |
|
518 |
£ 9.968 |
XLON |
12/12/2019 |
16:15:37 |
CONCA21137120191212E |
|
532 |
£ 9.968 |
XLON |
12/12/2019 |
16:16:38 |
CONCA21190920191212E |
|
698 |
£ 9.968 |
XLON |
12/12/2019 |
16:16:41 |
CONCA21194020191212E |
|
576 |
£ 9.968 |
XLON |
12/12/2019 |
16:16:43 |
CONCA21195920191212E |
|
343 |
£ 9.968 |
XLON |
12/12/2019 |
16:16:43 |
CONCA21196120191212E |
|
343 |
£ 9.968 |
XLON |
12/12/2019 |
16:16:45 |
CONCA21200120191212E |
|
403 |
£ 9.970 |
XLON |
12/12/2019 |
16:17:01 |
CONCA21214320191212E |
|
162 |
£ 9.970 |
XLON |
12/12/2019 |
16:17:02 |
CONCA21217720191212E |
|
155 |
£ 9.970 |
XLON |
12/12/2019 |
16:17:02 |
CONCA21218720191212E |
|
196 |
£ 9.970 |
XLON |
12/12/2019 |
16:17:03 |
CONCA21218920191212E |
|
121 |
£ 9.970 |
XLON |
12/12/2019 |
16:17:03 |
CONCA21219120191212E |
|
200 |
£ 9.970 |
XLON |
12/12/2019 |
16:17:05 |
CONCA21219920191212E |
|
116 |
£ 9.970 |
XLON |
12/12/2019 |
16:17:05 |
CONCA21220120191212E |
|
341 |
£ 9.970 |
XLON |
12/12/2019 |
16:17:06 |
CONCA21221220191212E |
|
65 |
£ 9.970 |
XLON |
12/12/2019 |
16:17:08 |
CONCA21225020191212E |
|
317 |
£ 9.970 |
XLON |
12/12/2019 |
16:17:08 |
CONCA21225220191212E |
|
52 |
£ 9.974 |
XLON |
12/12/2019 |
16:17:11 |
CONCA21229020191212E |
|
464 |
£ 9.972 |
XLON |
12/12/2019 |
16:17:41 |
CONCA21252220191212E |
|
41 |
£ 9.974 |
XLON |
12/12/2019 |
16:17:59 |
CONCA21269520191212E |
|
1,000 |
£ 9.974 |
XLON |
12/12/2019 |
16:18:00 |
CONCA21270420191212E |
|
367 |
£ 9.974 |
XLON |
12/12/2019 |
16:18:00 |
CONCA21270620191212E |
|
531 |
£ 9.974 |
XLON |
12/12/2019 |
16:18:49 |
CONCA21323920191212E |
|
400 |
£ 9.976 |
XLON |
12/12/2019 |
16:18:49 |
CONCA21324520191212E |
|
343 |
£ 9.974 |
XLON |
12/12/2019 |
16:18:50 |
CONCA21325120191212E |
|
76 |
£ 9.978 |
XLON |
12/12/2019 |
16:18:50 |
CONCA21325920191212E |
|
286 |
£ 9.978 |
XLON |
12/12/2019 |
16:18:50 |
CONCA21326120191212E |
|
1,022 |
£ 9.976 |
XLON |
12/12/2019 |
16:18:50 |
CONCA21326420191212E |
|
223 |
£ 9.976 |
XLON |
12/12/2019 |
16:18:51 |
CONCA21326620191212E |
|
438 |
£ 9.976 |
XLON |
12/12/2019 |
16:18:55 |
CONCA21332020191212E |
|
400 |
£ 9.976 |
XLON |
12/12/2019 |
16:18:55 |
CONCA21332220191212E |
|
400 |
£ 9.976 |
XLON |
12/12/2019 |
16:18:55 |
CONCA21332520191212E |
|
951 |
£ 9.974 |
XLON |
12/12/2019 |
16:18:56 |
CONCA21333320191212E |
|
102 |
£ 9.976 |
XLON |
12/12/2019 |
16:18:57 |
CONCA21333820191212E |
|
439 |
£ 9.974 |
XLON |
12/12/2019 |
16:18:57 |
CONCA21334820191212E |
|
1,047 |
£ 9.974 |
XLON |
12/12/2019 |
16:18:58 |
CONCA21337520191212E |
|
500 |
£ 9.970 |
XLON |
12/12/2019 |
16:19:02 |
CONCA21342420191212E |
|
500 |
£ 9.970 |
XLON |
12/12/2019 |
16:19:02 |
CONCA21342820191212E |
|
160 |
£ 9.970 |
XLON |
12/12/2019 |
16:19:02 |
CONCA21343020191212E |
|
289 |
£ 9.968 |
XLON |
12/12/2019 |
16:19:05 |
CONCA21345420191212E |
|
196 |
£ 9.968 |
XLON |
12/12/2019 |
16:19:05 |
CONCA21346220191212E |
|
274 |
£ 9.966 |
XLON |
12/12/2019 |
16:19:08 |
CONCA21349620191212E |
|
155 |
£ 9.966 |
XLON |
12/12/2019 |
16:19:08 |
CONCA21349820191212E |
|
500 |
£ 9.966 |
XLON |
12/12/2019 |
16:19:14 |
CONCA21359320191212E |
|
380 |
£ 9.966 |
XLON |
12/12/2019 |
16:19:14 |
CONCA21359520191212E |
|
94 |
£ 9.966 |
TRQX |
12/12/2019 |
16:19:21 |
CONCA21365220191212E |
|
376 |
£ 9.966 |
TRQX |
12/12/2019 |
16:19:30 |
CONCA21371120191212E |
|
352 |
£ 9.964 |
XLON |
12/12/2019 |
16:19:37 |
CONCA21380420191212E |
|
400 |
£ 9.964 |
XLON |
12/12/2019 |
16:20:19 |
CONCA21440420191212E |
|
200 |
£ 9.964 |
XLON |
12/12/2019 |
16:20:19 |
CONCA21440620191212E |
|
374 |
£ 9.964 |
XLON |
12/12/2019 |
16:20:31 |
CONCA21448920191212E |
|
322 |
£ 9.962 |
XLON |
12/12/2019 |
16:20:31 |
CONCA21449120191212E |
|
360 |
£ 9.960 |
XLON |
12/12/2019 |
16:20:49 |
CONCA21466120191212E |
|
134 |
£ 9.958 |
TRQX |
12/12/2019 |
16:20:49 |
CONCA21466320191212E |
|
157 |
£ 9.958 |
TRQX |
12/12/2019 |
16:20:49 |
CONCA21466520191212E |
|
292 |
£ 9.954 |
TRQX |
12/12/2019 |
16:20:54 |
CONCA21469520191212E |
|
73 |
£ 9.950 |
XLON |
12/12/2019 |
16:21:12 |
CONCA21501420191212E |
|
260 |
£ 9.950 |
XLON |
12/12/2019 |
16:21:12 |
CONCA21501720191212E |
|
104 |
£ 9.944 |
XLON |
12/12/2019 |
16:22:27 |
CONCA21584320191212E |
|
485 |
£ 9.944 |
XLON |
12/12/2019 |
16:22:30 |
CONCA21587220191212E |
|
34 |
£ 9.944 |
XLON |
12/12/2019 |
16:22:30 |
CONCA21587420191212E |
|
685 |
£ 9.944 |
XLON |
12/12/2019 |
16:22:58 |
CONCA21624020191212E |
|
101 |
£ 9.934 |
XLON |
12/12/2019 |
16:24:59 |
CONCA21796320191212E |
|
389 |
£ 9.936 |
TRQX |
12/12/2019 |
16:25:58 |
CONCA21874220191212E |
|
363 |
£ 9.932 |
XLON |
12/12/2019 |
16:28:13 |
CONCA22052220191212E |
|
1,120 |
£ 9.930 |
TRQX |
12/12/2019 |
16:28:14 |
CONCA22052520191212E |
|
600 |
£ 9.930 |
XLON |
12/12/2019 |
16:28:14 |
CONCA22052720191212E |
|
655 |
£ 9.928 |
XLON |
12/12/2019 |
16:28:18 |
CONCA22057820191212E |
|
1,250 |
£ 9.928 |
XLON |
12/12/2019 |
16:28:24 |
CONCA22065820191212E |
|
400 |
£ 9.928 |
XLON |
12/12/2019 |
16:28:24 |
CONCA22066020191212E |
|
68 |
£ 9.928 |
XLON |
12/12/2019 |
16:29:09 |
CONCA22140720191212E |
|
155 |
£ 9.928 |
XLON |
12/12/2019 |
16:29:09 |
CONCA22140920191212E |
|
103 |
£ 9.928 |
XLON |
12/12/2019 |
16:29:14 |
CONCA22154620191212E |
|
100 |
£ 9.928 |
XLON |
12/12/2019 |
16:29:14 |
CONCA22154820191212E |
|
100 |
£ 9.928 |
XLON |
12/12/2019 |
16:29:14 |
CONCA22155020191212E |
|
77 |
£ 9.928 |
XLON |
12/12/2019 |
16:29:14 |
CONCA22155220191212E |
|
692 |
£ 9.924 |
XLON |
12/12/2019 |
16:29:51 |
CONCA22341520191212E |
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.
COMPANIES COVERED:
Latest directors dealings
- 2 days ago FRP Advisory Group
- 2 days ago Marks Electrical Group
- 2 days ago CLS Holdings
- 2 days ago QinetiQ Group
- 2 days ago Spectris