Transaction in Own Shares
WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
06 March 2020
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 06 March 2020 it had purchased a total of 680,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange 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 |
680,000 |
- |
- |
- |
|
Highest price paid (per ordinary share) |
£ 7.2500 |
- |
- |
- |
|
Lowest price paid (per ordinary share) |
£ 6.9500 |
- |
- |
- |
|
Volume weighted average price paid (per ordinary share) |
£ 7.1219 |
- |
- |
- |
The purchases form part of the Company's share buyback programme announced on 28 February 2020.
Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,302,303,394 ordinary shares.
The Company holds 70,771,330 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 1,231,532,064 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 |
|
Date of Transaction |
Number of Shares |
Price Per Share (GBP) |
Trading Venue |
Time of Transaction |
Transaction Reference Number |
|
06/03/2020 |
481 |
£ 7.1280 |
XLON |
08:11:04 |
47086338840922 |
|
06/03/2020 |
590 |
£ 7.1280 |
XLON |
08:11:04 |
47086338840923 |
|
06/03/2020 |
147 |
£ 7.1300 |
XLON |
08:11:36 |
47086338841288 |
|
06/03/2020 |
506 |
£ 7.1300 |
XLON |
08:11:36 |
47086338841289 |
|
06/03/2020 |
449 |
£ 7.1300 |
XLON |
08:11:40 |
47086338841368 |
|
06/03/2020 |
400 |
£ 7.1280 |
XLON |
08:11:48 |
47086338841486 |
|
06/03/2020 |
138 |
£ 7.1280 |
XLON |
08:11:48 |
47086338841487 |
|
06/03/2020 |
252 |
£ 7.1280 |
XLON |
08:11:48 |
47086338841488 |
|
06/03/2020 |
385 |
£ 7.1220 |
XLON |
08:11:48 |
47086338841505 |
|
06/03/2020 |
404 |
£ 7.1420 |
XLON |
08:12:48 |
47086338841813 |
|
06/03/2020 |
360 |
£ 7.1340 |
XLON |
08:13:10 |
47086338841899 |
|
06/03/2020 |
312 |
£ 7.1340 |
XLON |
08:13:10 |
47086338841900 |
|
06/03/2020 |
298 |
£ 7.1340 |
XLON |
08:13:11 |
47086338841906 |
|
06/03/2020 |
88 |
£ 7.1340 |
XLON |
08:13:11 |
47086338841907 |
|
06/03/2020 |
1,711 |
£ 7.1500 |
XLON |
08:13:48 |
47086338842136 |
|
06/03/2020 |
946 |
£ 7.1460 |
XLON |
08:13:48 |
47086338842137 |
|
06/03/2020 |
492 |
£ 7.1500 |
XLON |
08:14:05 |
47086338842327 |
|
06/03/2020 |
399 |
£ 7.1500 |
XLON |
08:14:05 |
47086338842328 |
|
06/03/2020 |
793 |
£ 7.1920 |
XLON |
08:24:08 |
47086338846523 |
|
06/03/2020 |
759 |
£ 7.1880 |
XLON |
08:24:22 |
47086338846709 |
|
06/03/2020 |
916 |
£ 7.1860 |
XLON |
08:24:27 |
47086338846784 |
|
06/03/2020 |
1,374 |
£ 7.1800 |
XLON |
08:25:16 |
47086338847318 |
|
06/03/2020 |
437 |
£ 7.1740 |
XLON |
08:25:16 |
47086338847320 |
|
06/03/2020 |
408 |
£ 7.1640 |
XLON |
08:25:42 |
47086338847685 |
|
06/03/2020 |
1,615 |
£ 7.1640 |
XLON |
08:27:36 |
47086338848280 |
|
06/03/2020 |
1,400 |
£ 7.1640 |
XLON |
08:28:47 |
47086338848695 |
|
06/03/2020 |
214 |
£ 7.1640 |
XLON |
08:28:47 |
47086338848696 |
|
06/03/2020 |
698 |
£ 7.1660 |
XLON |
08:29:07 |
47086338848824 |
|
06/03/2020 |
457 |
£ 7.1660 |
XLON |
08:29:26 |
47086338848910 |
|
06/03/2020 |
152 |
£ 7.1620 |
XLON |
08:29:47 |
47086338849066 |
|
06/03/2020 |
175 |
£ 7.1620 |
XLON |
08:29:47 |
47086338849067 |
|
06/03/2020 |
40 |
£ 7.1620 |
XLON |
08:29:47 |
47086338849068 |
|
06/03/2020 |
466 |
£ 7.1600 |
XLON |
08:30:22 |
47086338849466 |
|
06/03/2020 |
644 |
£ 7.1520 |
XLON |
08:30:37 |
47086338849534 |
|
06/03/2020 |
370 |
£ 7.1500 |
XLON |
08:30:37 |
47086338849536 |
|
06/03/2020 |
128 |
£ 7.1500 |
XLON |
08:30:37 |
47086338849537 |
|
06/03/2020 |
454 |
£ 7.1420 |
XLON |
08:30:54 |
47086338849659 |
|
06/03/2020 |
716 |
£ 7.1420 |
XLON |
08:31:10 |
47086338849851 |
|
06/03/2020 |
568 |
£ 7.1280 |
XLON |
08:31:47 |
47086338850224 |
|
06/03/2020 |
595 |
£ 7.1280 |
XLON |
08:32:08 |
47086338850338 |
|
06/03/2020 |
550 |
£ 7.1400 |
XLON |
08:33:56 |
47086338851221 |
|
06/03/2020 |
432 |
£ 7.1340 |
XLON |
08:34:03 |
47086338851304 |
|
06/03/2020 |
412 |
£ 7.1420 |
XLON |
08:34:34 |
47086338851589 |
|
06/03/2020 |
923 |
£ 7.1360 |
XLON |
08:34:38 |
47086338851646 |
|
06/03/2020 |
999 |
£ 7.1400 |
XLON |
08:35:25 |
47086338851870 |
|
06/03/2020 |
571 |
£ 7.1340 |
XLON |
08:35:36 |
47086338851963 |
|
06/03/2020 |
383 |
£ 7.1280 |
XLON |
08:36:22 |
47086338852559 |
|
06/03/2020 |
1,214 |
£ 7.1360 |
XLON |
08:37:34 |
47086338853082 |
|
06/03/2020 |
465 |
£ 7.1280 |
XLON |
08:38:27 |
47086338853672 |
|
06/03/2020 |
525 |
£ 7.1260 |
XLON |
08:38:57 |
47086338853957 |
|
06/03/2020 |
496 |
£ 7.1260 |
XLON |
08:39:54 |
47086338854373 |
|
06/03/2020 |
952 |
£ 7.1340 |
XLON |
08:40:27 |
47086338854719 |
|
06/03/2020 |
978 |
£ 7.1460 |
XLON |
08:41:20 |
47086338855259 |
|
06/03/2020 |
327 |
£ 7.1520 |
XLON |
08:42:32 |
47086338855812 |
|
06/03/2020 |
867 |
£ 7.1520 |
XLON |
08:42:32 |
47086338855813 |
|
06/03/2020 |
437 |
£ 7.1520 |
XLON |
08:42:32 |
47086338855826 |
|
06/03/2020 |
400 |
£ 7.1660 |
XLON |
08:43:51 |
47086338856441 |
|
06/03/2020 |
95 |
£ 7.1660 |
XLON |
08:43:51 |
47086338856442 |
|
06/03/2020 |
400 |
£ 7.1700 |
XLON |
08:44:08 |
47086338856542 |
|
06/03/2020 |
243 |
£ 7.1700 |
XLON |
08:44:08 |
47086338856543 |
|
06/03/2020 |
74 |
£ 7.1820 |
XLON |
08:44:56 |
47086338856873 |
|
06/03/2020 |
809 |
£ 7.1760 |
XLON |
08:45:00 |
47086338856906 |
|
06/03/2020 |
591 |
£ 7.1900 |
XLON |
08:45:27 |
47086338857198 |
|
06/03/2020 |
400 |
£ 7.1940 |
XLON |
08:46:13 |
47086338857591 |
|
06/03/2020 |
249 |
£ 7.1940 |
XLON |
08:46:13 |
47086338857592 |
|
06/03/2020 |
1,696 |
£ 7.1960 |
XLON |
08:47:38 |
47086338858291 |
|
06/03/2020 |
233 |
£ 7.1980 |
XLON |
08:47:57 |
47086338858365 |
|
06/03/2020 |
255 |
£ 7.1980 |
XLON |
08:47:57 |
47086338858366 |
|
06/03/2020 |
381 |
£ 7.2000 |
XLON |
08:48:15 |
47086338858458 |
|
06/03/2020 |
516 |
£ 7.2040 |
XLON |
08:48:30 |
47086338858567 |
|
06/03/2020 |
520 |
£ 7.1860 |
XLON |
08:49:12 |
47086338858881 |
|
06/03/2020 |
596 |
£ 7.1820 |
XLON |
08:50:02 |
47086338859277 |
|
06/03/2020 |
644 |
£ 7.1860 |
XLON |
08:50:30 |
47086338859416 |
|
06/03/2020 |
371 |
£ 7.1840 |
XLON |
08:50:44 |
47086338859451 |
|
06/03/2020 |
598 |
£ 7.1740 |
XLON |
08:51:10 |
47086338859774 |
|
06/03/2020 |
419 |
£ 7.1800 |
XLON |
08:51:42 |
47086338860115 |
|
06/03/2020 |
535 |
£ 7.1880 |
XLON |
08:52:48 |
47086338860709 |
|
06/03/2020 |
202 |
£ 7.1880 |
XLON |
08:52:48 |
47086338860710 |
|
06/03/2020 |
749 |
£ 7.1900 |
XLON |
08:53:35 |
47086338861023 |
|
06/03/2020 |
440 |
£ 7.1880 |
XLON |
08:53:35 |
47086338861025 |
|
06/03/2020 |
400 |
£ 7.2040 |
XLON |
08:54:27 |
47086338861483 |
|
06/03/2020 |
505 |
£ 7.2020 |
XLON |
08:54:28 |
47086338861499 |
|
06/03/2020 |
1,097 |
£ 7.2000 |
XLON |
08:54:40 |
47086338861570 |
|
06/03/2020 |
504 |
£ 7.2120 |
XLON |
08:55:22 |
47086338861978 |
|
06/03/2020 |
510 |
£ 7.2100 |
XLON |
08:55:24 |
47086338862009 |
|
06/03/2020 |
988 |
£ 7.2020 |
XLON |
08:55:48 |
47086338862079 |
|
06/03/2020 |
814 |
£ 7.2140 |
XLON |
08:56:42 |
47086338862442 |
|
06/03/2020 |
442 |
£ 7.2160 |
XLON |
08:56:55 |
47086338862616 |
|
06/03/2020 |
740 |
£ 7.2240 |
XLON |
08:57:54 |
47086338862945 |
|
06/03/2020 |
400 |
£ 7.2260 |
XLON |
08:57:54 |
47086338862946 |
|
06/03/2020 |
116 |
£ 7.2260 |
XLON |
08:57:54 |
47086338862947 |
|
06/03/2020 |
422 |
£ 7.2280 |
XLON |
08:58:08 |
47086338863049 |
|
06/03/2020 |
665 |
£ 7.2340 |
XLON |
08:58:29 |
47086338863180 |
|
06/03/2020 |
469 |
£ 7.2320 |
XLON |
08:58:44 |
47086338863255 |
|
06/03/2020 |
503 |
£ 7.2320 |
XLON |
08:59:29 |
47086338863573 |
|
06/03/2020 |
1,374 |
£ 7.2300 |
XLON |
08:59:57 |
47086338863746 |
|
06/03/2020 |
336 |
£ 7.2360 |
XLON |
09:00:11 |
47086338863855 |
|
06/03/2020 |
85 |
£ 7.2360 |
XLON |
09:00:11 |
47086338863856 |
|
06/03/2020 |
361 |
£ 7.2440 |
XLON |
09:01:24 |
47086338864500 |
|
06/03/2020 |
467 |
£ 7.2420 |
XLON |
09:01:47 |
47086338864662 |
|
06/03/2020 |
400 |
£ 7.2460 |
XLON |
09:02:17 |
47086338864886 |
|
06/03/2020 |
571 |
£ 7.2460 |
XLON |
09:02:17 |
47086338864887 |
|
06/03/2020 |
358 |
£ 7.2440 |
XLON |
09:02:43 |
47086338865149 |
|
06/03/2020 |
366 |
£ 7.2440 |
XLON |
09:03:07 |
47086338865357 |
|
06/03/2020 |
1,387 |
£ 7.2500 |
XLON |
09:03:37 |
47086338865696 |
|
06/03/2020 |
525 |
£ 7.2500 |
XLON |
09:08:23 |
47086338867578 |
|
06/03/2020 |
939 |
£ 7.2500 |
XLON |
09:08:23 |
47086338867582 |
|
06/03/2020 |
362 |
£ 7.2500 |
XLON |
09:08:29 |
47086338867671 |
|
06/03/2020 |
400 |
£ 7.2500 |
XLON |
09:08:29 |
47086338867672 |
|
06/03/2020 |
275 |
£ 7.2500 |
XLON |
09:08:29 |
47086338867673 |
|
06/03/2020 |
258 |
£ 7.2500 |
XLON |
09:08:29 |
47086338867674 |
|
06/03/2020 |
287 |
£ 7.2500 |
XLON |
09:08:29 |
47086338867675 |
|
06/03/2020 |
822 |
£ 7.2500 |
XLON |
09:08:29 |
47086338867676 |
|
06/03/2020 |
400 |
£ 7.2500 |
XLON |
09:08:31 |
47086338867706 |
|
06/03/2020 |
1,010 |
£ 7.2500 |
XLON |
09:08:47 |
47086338867802 |
|
06/03/2020 |
426 |
£ 7.2500 |
XLON |
09:08:47 |
47086338867803 |
|
06/03/2020 |
400 |
£ 7.2500 |
XLON |
09:08:48 |
47086338867856 |
|
06/03/2020 |
1,588 |
£ 7.2500 |
XLON |
09:09:01 |
47086338867915 |
|
06/03/2020 |
400 |
£ 7.2500 |
XLON |
09:09:01 |
47086338867922 |
|
06/03/2020 |
395 |
£ 7.2500 |
XLON |
09:09:01 |
47086338867923 |
|
06/03/2020 |
347 |
£ 7.2500 |
XLON |
09:09:08 |
47086338867980 |
|
06/03/2020 |
861 |
£ 7.2500 |
XLON |
09:09:08 |
47086338867981 |
|
06/03/2020 |
374 |
£ 7.2500 |
XLON |
09:09:24 |
47086338868095 |
|
06/03/2020 |
371 |
£ 7.2500 |
XLON |
09:09:24 |
47086338868096 |
|
06/03/2020 |
212 |
£ 7.2420 |
XLON |
09:09:51 |
47086338868346 |
|
06/03/2020 |
661 |
£ 7.2420 |
XLON |
09:09:51 |
47086338868347 |
|
06/03/2020 |
388 |
£ 7.2400 |
XLON |
09:10:07 |
47086338868402 |
|
06/03/2020 |
399 |
£ 7.2300 |
XLON |
09:10:48 |
47086338868828 |
|
06/03/2020 |
332 |
£ 7.2300 |
XLON |
09:10:57 |
47086338868869 |
|
06/03/2020 |
191 |
£ 7.2300 |
XLON |
09:10:57 |
47086338868870 |
|
06/03/2020 |
217 |
£ 7.2180 |
XLON |
09:12:36 |
47086338869367 |
|
06/03/2020 |
222 |
£ 7.2180 |
XLON |
09:12:36 |
47086338869368 |
|
06/03/2020 |
400 |
£ 7.2200 |
XLON |
09:13:00 |
47086338869485 |
|
06/03/2020 |
942 |
£ 7.2220 |
XLON |
09:13:18 |
47086338869639 |
|
06/03/2020 |
676 |
£ 7.2220 |
XLON |
09:13:18 |
47086338869640 |
|
06/03/2020 |
343 |
£ 7.2220 |
XLON |
09:13:44 |
47086338869782 |
|
06/03/2020 |
40 |
£ 7.2220 |
XLON |
09:13:44 |
47086338869783 |
|
06/03/2020 |
996 |
£ 7.2200 |
XLON |
09:14:30 |
47086338870153 |
|
06/03/2020 |
454 |
£ 7.2100 |
XLON |
09:14:51 |
47086338870245 |
|
06/03/2020 |
381 |
£ 7.2160 |
XLON |
09:15:12 |
47086338870464 |
|
06/03/2020 |
443 |
£ 7.2100 |
XLON |
09:15:29 |
47086338870573 |
|
06/03/2020 |
416 |
£ 7.2040 |
XLON |
09:15:33 |
47086338870789 |
|
06/03/2020 |
665 |
£ 7.2020 |
XLON |
09:16:15 |
47086338871168 |
|
06/03/2020 |
282 |
£ 7.2020 |
XLON |
09:16:15 |
47086338871169 |
|
06/03/2020 |
601 |
£ 7.2020 |
XLON |
09:16:33 |
47086338871286 |
|
06/03/2020 |
363 |
£ 7.1980 |
XLON |
09:16:45 |
47086338871423 |
|
06/03/2020 |
672 |
£ 7.1920 |
XLON |
09:17:10 |
47086338871809 |
|
06/03/2020 |
574 |
£ 7.1860 |
XLON |
09:17:51 |
47086338872083 |
|
06/03/2020 |
650 |
£ 7.2200 |
XLON |
09:20:00 |
47086338872756 |
|
06/03/2020 |
510 |
£ 7.2220 |
XLON |
09:20:06 |
47086338872856 |
|
06/03/2020 |
400 |
£ 7.2220 |
XLON |
09:20:06 |
47086338872859 |
|
06/03/2020 |
113 |
£ 7.2220 |
XLON |
09:20:06 |
47086338872860 |
|
06/03/2020 |
400 |
£ 7.2220 |
XLON |
09:20:06 |
47086338872861 |
|
06/03/2020 |
550 |
£ 7.2220 |
XLON |
09:20:33 |
47086338872960 |
|
06/03/2020 |
21 |
£ 7.2220 |
XLON |
09:20:33 |
47086338872961 |
|
06/03/2020 |
747 |
£ 7.2200 |
XLON |
09:20:35 |
47086338872979 |
|
06/03/2020 |
385 |
£ 7.2160 |
XLON |
09:20:58 |
47086338873119 |
|
06/03/2020 |
980 |
£ 7.2120 |
XLON |
09:20:59 |
47086338873168 |
|
06/03/2020 |
535 |
£ 7.2120 |
XLON |
09:21:11 |
47086338873294 |
|
06/03/2020 |
1,642 |
£ 7.2180 |
XLON |
09:22:23 |
47086338873754 |
|
06/03/2020 |
857 |
£ 7.2160 |
XLON |
09:23:25 |
47086338873957 |
|
06/03/2020 |
368 |
£ 7.2120 |
XLON |
09:23:40 |
47086338874047 |
|
06/03/2020 |
455 |
£ 7.1980 |
XLON |
09:24:01 |
47086338874145 |
|
06/03/2020 |
1,535 |
£ 7.2040 |
XLON |
09:25:15 |
47086338874637 |
|
06/03/2020 |
561 |
£ 7.2100 |
XLON |
09:26:29 |
47086338875071 |
|
06/03/2020 |
561 |
£ 7.2100 |
XLON |
09:26:29 |
47086338875095 |
|
06/03/2020 |
1,137 |
£ 7.2060 |
XLON |
09:26:38 |
47086338875148 |
|
06/03/2020 |
549 |
£ 7.1980 |
XLON |
09:27:33 |
47086338875348 |
|
06/03/2020 |
591 |
£ 7.1900 |
XLON |
09:28:07 |
47086338875417 |
|
06/03/2020 |
414 |
£ 7.1980 |
XLON |
09:28:39 |
47086338875564 |
|
06/03/2020 |
366 |
£ 7.2100 |
XLON |
09:29:34 |
47086338875822 |
|
06/03/2020 |
302 |
£ 7.2100 |
XLON |
09:29:34 |
47086338875824 |
|
06/03/2020 |
290 |
£ 7.2100 |
XLON |
09:29:37 |
47086338875826 |
|
06/03/2020 |
31 |
£ 7.2140 |
XLON |
09:30:08 |
47086338876003 |
|
06/03/2020 |
1,279 |
£ 7.2140 |
XLON |
09:30:08 |
47086338876004 |
|
06/03/2020 |
371 |
£ 7.2120 |
XLON |
09:30:39 |
47086338876086 |
|
06/03/2020 |
29 |
£ 7.2120 |
XLON |
09:30:54 |
47086338876133 |
|
06/03/2020 |
256 |
£ 7.2120 |
XLON |
09:30:54 |
47086338876134 |
|
06/03/2020 |
83 |
£ 7.2120 |
XLON |
09:30:54 |
47086338876135 |
|
06/03/2020 |
231 |
£ 7.2120 |
XLON |
09:31:00 |
47086338876143 |
|
06/03/2020 |
155 |
£ 7.2120 |
XLON |
09:31:00 |
47086338876144 |
|
06/03/2020 |
241 |
£ 7.2120 |
XLON |
09:31:03 |
47086338876145 |
|
06/03/2020 |
124 |
£ 7.2120 |
XLON |
09:31:03 |
47086338876146 |
|
06/03/2020 |
400 |
£ 7.2080 |
XLON |
09:31:20 |
47086338876238 |
|
06/03/2020 |
74 |
£ 7.2080 |
XLON |
09:31:20 |
47086338876239 |
|
06/03/2020 |
550 |
£ 7.2060 |
XLON |
09:32:35 |
47086338876589 |
|
06/03/2020 |
1,176 |
£ 7.2060 |
XLON |
09:32:44 |
47086338876604 |
|
06/03/2020 |
147 |
£ 7.2060 |
XLON |
09:32:45 |
47086338876628 |
|
06/03/2020 |
509 |
£ 7.2060 |
XLON |
09:32:50 |
47086338876712 |
|
06/03/2020 |
433 |
£ 7.2000 |
XLON |
09:33:06 |
47086338876777 |
|
06/03/2020 |
692 |
£ 7.1980 |
XLON |
09:33:19 |
47086338876818 |
|
06/03/2020 |
427 |
£ 7.1840 |
XLON |
09:34:35 |
47086338877276 |
|
06/03/2020 |
370 |
£ 7.1840 |
XLON |
09:34:44 |
47086338877356 |
|
06/03/2020 |
400 |
£ 7.1760 |
XLON |
09:35:29 |
47086338877645 |
|
06/03/2020 |
480 |
£ 7.1680 |
XLON |
09:36:17 |
47086338878015 |
|
06/03/2020 |
352 |
£ 7.1680 |
XLON |
09:36:17 |
47086338878016 |
|
06/03/2020 |
270 |
£ 7.1660 |
XLON |
09:37:29 |
47086338878424 |
|
06/03/2020 |
823 |
£ 7.1660 |
XLON |
09:37:29 |
47086338878425 |
|
06/03/2020 |
460 |
£ 7.1640 |
XLON |
09:37:50 |
47086338878439 |
|
06/03/2020 |
375 |
£ 7.1580 |
XLON |
09:39:40 |
47086338879316 |
|
06/03/2020 |
592 |
£ 7.1560 |
XLON |
09:40:14 |
47086338879649 |
|
06/03/2020 |
377 |
£ 7.1560 |
XLON |
09:40:20 |
47086338879680 |
|
06/03/2020 |
23 |
£ 7.1560 |
XLON |
09:40:20 |
47086338879681 |
|
06/03/2020 |
511 |
£ 7.1620 |
XLON |
09:40:58 |
47086338879897 |
|
06/03/2020 |
405 |
£ 7.1600 |
XLON |
09:41:02 |
47086338879936 |
|
06/03/2020 |
301 |
£ 7.1620 |
XLON |
09:42:04 |
47086338880231 |
|
06/03/2020 |
170 |
£ 7.1620 |
XLON |
09:42:04 |
47086338880232 |
|
06/03/2020 |
409 |
£ 7.1600 |
XLON |
09:42:39 |
47086338880427 |
|
06/03/2020 |
800 |
£ 7.1560 |
XLON |
09:43:04 |
47086338880583 |
|
06/03/2020 |
258 |
£ 7.1560 |
XLON |
09:43:04 |
47086338880584 |
|
06/03/2020 |
431 |
£ 7.1580 |
XLON |
09:43:42 |
47086338880848 |
|
06/03/2020 |
400 |
£ 7.1560 |
XLON |
09:45:10 |
47086338881478 |
|
06/03/2020 |
298 |
£ 7.1560 |
XLON |
09:45:10 |
47086338881479 |
|
06/03/2020 |
286 |
£ 7.1560 |
XLON |
09:45:11 |
47086338881487 |
|
06/03/2020 |
400 |
£ 7.1520 |
XLON |
09:45:25 |
47086338881539 |
|
06/03/2020 |
262 |
£ 7.1540 |
XLON |
09:45:25 |
47086338881540 |
|
06/03/2020 |
1,567 |
£ 7.1480 |
XLON |
09:45:29 |
47086338881588 |
|
06/03/2020 |
386 |
£ 7.1460 |
XLON |
09:45:32 |
47086338881661 |
|
06/03/2020 |
505 |
£ 7.1480 |
XLON |
09:47:08 |
47086338882115 |
|
06/03/2020 |
152 |
£ 7.1420 |
XLON |
09:48:30 |
47086338882966 |
|
06/03/2020 |
893 |
£ 7.1420 |
XLON |
09:48:30 |
47086338882967 |
|
06/03/2020 |
528 |
£ 7.1460 |
XLON |
09:49:43 |
47086338883363 |
|
06/03/2020 |
400 |
£ 7.1560 |
XLON |
09:50:30 |
47086338883699 |
|
06/03/2020 |
1,000 |
£ 7.1540 |
XLON |
09:51:02 |
47086338883836 |
|
06/03/2020 |
196 |
£ 7.1540 |
XLON |
09:51:02 |
47086338883837 |
|
06/03/2020 |
777 |
£ 7.1500 |
XLON |
09:51:30 |
47086338883973 |
|
06/03/2020 |
1,352 |
£ 7.1560 |
XLON |
09:54:50 |
47086338884787 |
|
06/03/2020 |
1,004 |
£ 7.1580 |
XLON |
09:54:53 |
47086338884811 |
|
06/03/2020 |
1,175 |
£ 7.1580 |
XLON |
09:55:02 |
47086338884881 |
|
06/03/2020 |
483 |
£ 7.1580 |
XLON |
09:55:08 |
47086338884938 |
|
06/03/2020 |
744 |
£ 7.1500 |
XLON |
09:55:52 |
47086338885135 |
|
06/03/2020 |
442 |
£ 7.1520 |
XLON |
09:56:13 |
47086338885228 |
|
06/03/2020 |
400 |
£ 7.1480 |
XLON |
09:56:25 |
47086338885315 |
|
06/03/2020 |
90 |
£ 7.1500 |
XLON |
09:56:25 |
47086338885316 |
|
06/03/2020 |
502 |
£ 7.1460 |
XLON |
09:57:06 |
47086338885499 |
|
06/03/2020 |
553 |
£ 7.1480 |
XLON |
09:57:19 |
47086338885587 |
|
06/03/2020 |
376 |
£ 7.1340 |
XLON |
09:58:09 |
47086338885982 |
|
06/03/2020 |
148 |
£ 7.1380 |
XLON |
09:58:31 |
47086338886115 |
|
06/03/2020 |
493 |
£ 7.1380 |
XLON |
09:58:31 |
47086338886116 |
|
06/03/2020 |
417 |
£ 7.1400 |
XLON |
09:59:12 |
47086338886268 |
|
06/03/2020 |
674 |
£ 7.1420 |
XLON |
09:59:28 |
47086338886352 |
|
06/03/2020 |
512 |
£ 7.1380 |
XLON |
10:00:37 |
47086338886756 |
|
06/03/2020 |
772 |
£ 7.1380 |
XLON |
10:01:56 |
47086338887135 |
|
06/03/2020 |
671 |
£ 7.1320 |
XLON |
10:02:02 |
47086338887158 |
|
06/03/2020 |
58 |
£ 7.1540 |
XLON |
10:03:42 |
47086338887618 |
|
06/03/2020 |
553 |
£ 7.1500 |
XLON |
10:03:52 |
47086338887746 |
|
06/03/2020 |
40 |
£ 7.1500 |
XLON |
10:03:52 |
47086338887749 |
|
06/03/2020 |
495 |
£ 7.1500 |
XLON |
10:03:52 |
47086338887750 |
|
06/03/2020 |
478 |
£ 7.1460 |
XLON |
10:04:01 |
47086338887785 |
|
06/03/2020 |
531 |
£ 7.1360 |
XLON |
10:06:05 |
47086338888441 |
|
06/03/2020 |
951 |
£ 7.1160 |
XLON |
10:08:00 |
47086338889003 |
|
06/03/2020 |
400 |
£ 7.1020 |
XLON |
10:10:44 |
47086338890148 |
|
06/03/2020 |
400 |
£ 7.1020 |
XLON |
10:11:47 |
47086338890575 |
|
06/03/2020 |
600 |
£ 7.1020 |
XLON |
10:12:00 |
47086338890650 |
|
06/03/2020 |
40 |
£ 7.1020 |
XLON |
10:12:00 |
47086338890651 |
|
06/03/2020 |
582 |
£ 7.0920 |
XLON |
10:12:28 |
47086338890851 |
|
06/03/2020 |
400 |
£ 7.0920 |
XLON |
10:12:28 |
47086338890852 |
|
06/03/2020 |
149 |
£ 7.0920 |
XLON |
10:12:28 |
47086338890853 |
|
06/03/2020 |
394 |
£ 7.0900 |
XLON |
10:12:34 |
47086338890914 |
|
06/03/2020 |
163 |
£ 7.0880 |
XLON |
10:12:57 |
47086338890999 |
|
06/03/2020 |
187 |
£ 7.0880 |
XLON |
10:12:57 |
47086338891000 |
|
06/03/2020 |
348 |
£ 7.0880 |
XLON |
10:12:57 |
47086338891001 |
|
06/03/2020 |
59 |
£ 7.0920 |
XLON |
10:14:32 |
47086338891554 |
|
06/03/2020 |
316 |
£ 7.0920 |
XLON |
10:14:32 |
47086338891555 |
|
06/03/2020 |
400 |
£ 7.0940 |
XLON |
10:15:38 |
47086338891817 |
|
06/03/2020 |
622 |
£ 7.0860 |
XLON |
10:15:47 |
47086338891881 |
|
06/03/2020 |
460 |
£ 7.0780 |
XLON |
10:16:40 |
47086338892162 |
|
06/03/2020 |
400 |
£ 7.1000 |
XLON |
10:19:09 |
47086338893169 |
|
06/03/2020 |
389 |
£ 7.1000 |
XLON |
10:20:04 |
47086338893434 |
|
06/03/2020 |
959 |
£ 7.1000 |
XLON |
10:20:04 |
47086338893438 |
|
06/03/2020 |
730 |
£ 7.0860 |
XLON |
10:21:37 |
47086338893849 |
|
06/03/2020 |
501 |
£ 7.0820 |
XLON |
10:22:08 |
47086338893993 |
|
06/03/2020 |
529 |
£ 7.0740 |
XLON |
10:23:53 |
47086338894369 |
|
06/03/2020 |
112 |
£ 7.0760 |
XLON |
10:25:23 |
47086338894797 |
|
06/03/2020 |
493 |
£ 7.0760 |
XLON |
10:25:23 |
47086338894798 |
|
06/03/2020 |
462 |
£ 7.0660 |
XLON |
10:26:13 |
47086338895120 |
|
06/03/2020 |
487 |
£ 7.0700 |
XLON |
10:28:11 |
47086338895751 |
|
06/03/2020 |
372 |
£ 7.0600 |
XLON |
10:30:22 |
47086338896877 |
|
06/03/2020 |
400 |
£ 7.0820 |
XLON |
10:32:54 |
47086338897999 |
|
06/03/2020 |
446 |
£ 7.0820 |
XLON |
10:33:08 |
47086338898104 |
|
06/03/2020 |
961 |
£ 7.0820 |
XLON |
10:33:08 |
47086338898105 |
|
06/03/2020 |
477 |
£ 7.0880 |
XLON |
10:34:11 |
47086338898490 |
|
06/03/2020 |
554 |
£ 7.0860 |
XLON |
10:34:49 |
47086338898740 |
|
06/03/2020 |
7 |
£ 7.0760 |
XLON |
10:35:13 |
47086338898949 |
|
06/03/2020 |
637 |
£ 7.0760 |
XLON |
10:35:13 |
47086338898950 |
|
06/03/2020 |
233 |
£ 7.0620 |
XLON |
10:36:31 |
47086338899476 |
|
06/03/2020 |
161 |
£ 7.0620 |
XLON |
10:36:31 |
47086338899477 |
|
06/03/2020 |
425 |
£ 7.0480 |
XLON |
10:37:00 |
47086338899764 |
|
06/03/2020 |
409 |
£ 7.0480 |
XLON |
10:37:12 |
47086338899955 |
|
06/03/2020 |
247 |
£ 7.0480 |
XLON |
10:37:12 |
47086338899956 |
|
06/03/2020 |
400 |
£ 7.0460 |
XLON |
10:37:52 |
47086338900194 |
|
06/03/2020 |
400 |
£ 7.0340 |
XLON |
10:39:05 |
47086338900809 |
|
06/03/2020 |
14 |
£ 7.0400 |
XLON |
10:40:50 |
47086338901463 |
|
06/03/2020 |
1,400 |
£ 7.0400 |
XLON |
10:40:50 |
47086338901464 |
|
06/03/2020 |
175 |
£ 7.0400 |
XLON |
10:40:50 |
47086338901465 |
|
06/03/2020 |
750 |
£ 7.0460 |
XLON |
10:41:40 |
47086338901704 |
|
06/03/2020 |
9 |
£ 7.0260 |
XLON |
10:42:57 |
47086338902047 |
|
06/03/2020 |
436 |
£ 7.0260 |
XLON |
10:42:57 |
47086338902048 |
|
06/03/2020 |
44 |
£ 7.0200 |
XLON |
10:43:06 |
47086338902138 |
|
06/03/2020 |
674 |
£ 7.0300 |
XLON |
10:44:57 |
47086338902747 |
|
06/03/2020 |
331 |
£ 7.0300 |
XLON |
10:44:57 |
47086338902748 |
|
06/03/2020 |
95 |
£ 7.0300 |
XLON |
10:44:57 |
47086338902749 |
|
06/03/2020 |
376 |
£ 7.0400 |
XLON |
10:46:26 |
47086338903228 |
|
06/03/2020 |
349 |
£ 7.0380 |
XLON |
10:47:19 |
47086338903582 |
|
06/03/2020 |
398 |
£ 7.0460 |
XLON |
10:47:56 |
47086338903808 |
|
06/03/2020 |
400 |
£ 7.0560 |
XLON |
10:48:59 |
47086338904181 |
|
06/03/2020 |
400 |
£ 7.0480 |
XLON |
10:49:41 |
47086338904371 |
|
06/03/2020 |
400 |
£ 7.0420 |
XLON |
10:49:59 |
47086338904460 |
|
06/03/2020 |
222 |
£ 7.0420 |
XLON |
10:49:59 |
47086338904461 |
|
06/03/2020 |
257 |
£ 7.0420 |
XLON |
10:49:59 |
47086338904462 |
|
06/03/2020 |
204 |
£ 7.0420 |
XLON |
10:49:59 |
47086338904465 |
|
06/03/2020 |
15 |
£ 7.0400 |
XLON |
10:49:59 |
47086338904483 |
|
06/03/2020 |
400 |
£ 7.0380 |
XLON |
10:50:54 |
47086338904706 |
|
06/03/2020 |
57 |
£ 7.0380 |
XLON |
10:50:54 |
47086338904707 |
|
06/03/2020 |
558 |
£ 7.0260 |
XLON |
10:51:04 |
47086338904787 |
|
06/03/2020 |
584 |
£ 7.0240 |
XLON |
10:51:28 |
47086338904896 |
|
06/03/2020 |
8 |
£ 7.0200 |
XLON |
10:51:30 |
47086338904963 |
|
06/03/2020 |
364 |
£ 7.0220 |
XLON |
10:53:06 |
47086338905319 |
|
06/03/2020 |
400 |
£ 7.0300 |
XLON |
10:53:38 |
47086338905487 |
|
06/03/2020 |
400 |
£ 7.0440 |
XLON |
10:54:31 |
47086338905870 |
|
06/03/2020 |
493 |
£ 7.0420 |
XLON |
10:55:03 |
47086338906170 |
|
06/03/2020 |
400 |
£ 7.0360 |
XLON |
10:55:29 |
47086338906371 |
|
06/03/2020 |
1,200 |
£ 7.0380 |
XLON |
10:56:14 |
47086338906554 |
|
06/03/2020 |
301 |
£ 7.0380 |
XLON |
10:56:14 |
47086338906555 |
|
06/03/2020 |
479 |
£ 7.0420 |
XLON |
10:57:13 |
47086338906899 |
|
06/03/2020 |
581 |
£ 7.0340 |
XLON |
11:00:11 |
47086338907676 |
|
06/03/2020 |
20 |
£ 7.0320 |
XLON |
11:00:55 |
47086338907798 |
|
06/03/2020 |
112 |
£ 7.0320 |
XLON |
11:01:38 |
47086338907997 |
|
06/03/2020 |
890 |
£ 7.0320 |
XLON |
11:01:38 |
47086338907998 |
|
06/03/2020 |
486 |
£ 7.0320 |
XLON |
11:01:38 |
47086338907999 |
|
06/03/2020 |
365 |
£ 7.0480 |
XLON |
11:04:11 |
47086338908960 |
|
06/03/2020 |
400 |
£ 7.0700 |
XLON |
11:05:29 |
47086338909707 |
|
06/03/2020 |
298 |
£ 7.0700 |
XLON |
11:05:29 |
47086338909708 |
|
06/03/2020 |
1,118 |
£ 7.0720 |
XLON |
11:05:32 |
47086338909717 |
|
06/03/2020 |
282 |
£ 7.0680 |
XLON |
11:05:41 |
47086338909761 |
|
06/03/2020 |
645 |
£ 7.0680 |
XLON |
11:05:41 |
47086338909762 |
|
06/03/2020 |
415 |
£ 7.0620 |
XLON |
11:05:46 |
47086338909814 |
|
06/03/2020 |
177 |
£ 7.0600 |
XLON |
11:06:16 |
47086338909952 |
|
06/03/2020 |
257 |
£ 7.0600 |
XLON |
11:06:16 |
47086338909953 |
|
06/03/2020 |
895 |
£ 7.0460 |
XLON |
11:08:40 |
47086338910496 |
|
06/03/2020 |
10 |
£ 7.0340 |
XLON |
11:09:27 |
47086338910740 |
|
06/03/2020 |
557 |
£ 7.0280 |
XLON |
11:10:22 |
47086338911103 |
|
06/03/2020 |
218 |
£ 7.0280 |
XLON |
11:10:22 |
47086338911104 |
|
06/03/2020 |
635 |
£ 7.0260 |
XLON |
11:11:08 |
47086338911200 |
|
06/03/2020 |
10 |
£ 7.0180 |
XLON |
11:12:57 |
47086338911532 |
|
06/03/2020 |
756 |
£ 7.0180 |
XLON |
11:12:57 |
47086338911533 |
|
06/03/2020 |
10 |
£ 7.0180 |
XLON |
11:12:57 |
47086338911534 |
|
06/03/2020 |
597 |
£ 7.0120 |
XLON |
11:14:20 |
47086338911895 |
|
06/03/2020 |
694 |
£ 7.0140 |
XLON |
11:17:04 |
47086338912689 |
|
06/03/2020 |
428 |
£ 7.0100 |
XLON |
11:17:15 |
47086338912798 |
|
06/03/2020 |
385 |
£ 7.0160 |
XLON |
11:18:13 |
47086338913007 |
|
06/03/2020 |
1,245 |
£ 7.0240 |
XLON |
11:18:56 |
47086338913172 |
|
06/03/2020 |
347 |
£ 7.0240 |
XLON |
11:19:35 |
47086338913513 |
|
06/03/2020 |
400 |
£ 7.0280 |
XLON |
11:20:17 |
47086338913779 |
|
06/03/2020 |
107 |
£ 7.0280 |
XLON |
11:20:17 |
47086338913780 |
|
06/03/2020 |
1,441 |
£ 7.0240 |
XLON |
11:20:31 |
47086338913795 |
|
06/03/2020 |
499 |
£ 7.0240 |
XLON |
11:20:51 |
47086338913830 |
|
06/03/2020 |
818 |
£ 7.0180 |
XLON |
11:25:14 |
47086338914750 |
|
06/03/2020 |
786 |
£ 7.0140 |
XLON |
11:25:31 |
47086338914810 |
|
06/03/2020 |
1,000 |
£ 7.0020 |
XLON |
11:28:08 |
47086338915438 |
|
06/03/2020 |
450 |
£ 7.0120 |
XLON |
11:30:45 |
47086338916124 |
|
06/03/2020 |
400 |
£ 7.0200 |
XLON |
11:33:00 |
47086338916548 |
|
06/03/2020 |
516 |
£ 7.0160 |
XLON |
11:33:15 |
47086338916571 |
|
06/03/2020 |
769 |
£ 7.0120 |
XLON |
11:33:35 |
47086338916633 |
|
06/03/2020 |
6 |
£ 7.0100 |
XLON |
11:34:33 |
47086338916865 |
|
06/03/2020 |
366 |
£ 7.0100 |
XLON |
11:34:33 |
47086338916866 |
|
06/03/2020 |
1,064 |
£ 7.0080 |
XLON |
11:35:08 |
47086338916998 |
|
06/03/2020 |
271 |
£ 7.0080 |
XLON |
11:35:08 |
47086338916999 |
|
06/03/2020 |
811 |
£ 7.0080 |
XLON |
11:35:08 |
47086338917000 |
|
06/03/2020 |
153 |
£ 7.0140 |
XLON |
11:35:10 |
47086338917061 |
|
06/03/2020 |
88 |
£ 7.0140 |
XLON |
11:35:15 |
47086338917098 |
|
06/03/2020 |
205 |
£ 7.0200 |
XLON |
11:35:36 |
47086338917204 |
|
06/03/2020 |
765 |
£ 7.0200 |
XLON |
11:36:09 |
47086338917313 |
|
06/03/2020 |
400 |
£ 7.0200 |
XLON |
11:36:09 |
47086338917320 |
|
06/03/2020 |
240 |
£ 7.0200 |
XLON |
11:36:09 |
47086338917321 |
|
06/03/2020 |
281 |
£ 7.0200 |
XLON |
11:36:09 |
47086338917322 |
|
06/03/2020 |
400 |
£ 7.0260 |
XLON |
11:36:23 |
47086338917395 |
|
06/03/2020 |
136 |
£ 7.0260 |
XLON |
11:36:23 |
47086338917396 |
|
06/03/2020 |
1,558 |
£ 7.0240 |
XLON |
11:36:23 |
47086338917401 |
|
06/03/2020 |
444 |
£ 7.0180 |
XLON |
11:36:26 |
47086338917432 |
|
06/03/2020 |
474 |
£ 7.0140 |
XLON |
11:37:29 |
47086338917674 |
|
06/03/2020 |
1,154 |
£ 7.0100 |
XLON |
11:40:51 |
47086338918445 |
|
06/03/2020 |
76 |
£ 7.0100 |
XLON |
11:40:51 |
47086338918446 |
|
06/03/2020 |
406 |
£ 7.0280 |
XLON |
11:42:31 |
47086338918847 |
|
06/03/2020 |
526 |
£ 7.0260 |
XLON |
11:42:48 |
47086338918898 |
|
06/03/2020 |
7 |
£ 7.0120 |
XLON |
11:43:39 |
47086338919188 |
|
06/03/2020 |
797 |
£ 7.0120 |
XLON |
11:43:39 |
47086338919189 |
|
06/03/2020 |
570 |
£ 7.0200 |
XLON |
11:46:11 |
47086338919896 |
|
06/03/2020 |
8 |
£ 7.0200 |
XLON |
11:46:11 |
47086338919897 |
|
06/03/2020 |
918 |
£ 7.0200 |
XLON |
11:46:11 |
47086338919898 |
|
06/03/2020 |
791 |
£ 7.0240 |
XLON |
11:46:39 |
47086338920090 |
|
06/03/2020 |
433 |
£ 7.0280 |
XLON |
11:47:21 |
47086338920204 |
|
06/03/2020 |
347 |
£ 7.0260 |
XLON |
11:48:00 |
47086338920344 |
|
06/03/2020 |
110 |
£ 7.0240 |
XLON |
11:49:28 |
47086338920566 |
|
06/03/2020 |
690 |
£ 7.0280 |
XLON |
11:50:27 |
47086338920967 |
|
06/03/2020 |
910 |
£ 7.0280 |
XLON |
11:50:44 |
47086338921037 |
|
06/03/2020 |
20 |
£ 7.0240 |
XLON |
11:50:48 |
47086338921083 |
|
06/03/2020 |
365 |
£ 7.0240 |
XLON |
11:50:48 |
47086338921084 |
|
06/03/2020 |
82 |
£ 7.0260 |
XLON |
11:50:48 |
47086338921079 |
|
06/03/2020 |
619 |
£ 7.0260 |
XLON |
11:50:48 |
47086338921080 |
|
06/03/2020 |
350 |
£ 7.0320 |
XLON |
11:51:11 |
47086338921407 |
|
06/03/2020 |
476 |
£ 7.0300 |
XLON |
11:51:46 |
47086338921549 |
|
06/03/2020 |
459 |
£ 7.0280 |
XLON |
11:52:23 |
47086338921711 |
|
06/03/2020 |
492 |
£ 7.0240 |
XLON |
11:53:41 |
47086338922120 |
|
06/03/2020 |
3 |
£ 7.0220 |
XLON |
11:55:06 |
47086338922490 |
|
06/03/2020 |
649 |
£ 7.0220 |
XLON |
11:55:08 |
47086338922505 |
|
06/03/2020 |
567 |
£ 7.0180 |
XLON |
11:55:28 |
47086338922580 |
|
06/03/2020 |
647 |
£ 7.0080 |
XLON |
11:56:46 |
47086338922821 |
|
06/03/2020 |
433 |
£ 7.0060 |
XLON |
11:57:49 |
47086338923119 |
|
06/03/2020 |
379 |
£ 7.0060 |
XLON |
11:58:30 |
47086338923341 |
|
06/03/2020 |
601 |
£ 7.0080 |
XLON |
11:59:06 |
47086338923485 |
|
06/03/2020 |
678 |
£ 7.0060 |
XLON |
11:59:46 |
47086338923662 |
|
06/03/2020 |
400 |
£ 7.0060 |
XLON |
11:59:46 |
47086338923666 |
|
06/03/2020 |
287 |
£ 7.0060 |
XLON |
11:59:46 |
47086338923667 |
|
06/03/2020 |
112 |
£ 7.0080 |
XLON |
12:02:04 |
47086338924023 |
|
06/03/2020 |
108 |
£ 7.0080 |
XLON |
12:02:04 |
47086338924024 |
|
06/03/2020 |
68 |
£ 7.0080 |
XLON |
12:02:04 |
47086338924025 |
|
06/03/2020 |
475 |
£ 7.0080 |
XLON |
12:02:04 |
47086338924026 |
|
06/03/2020 |
259 |
£ 7.0100 |
XLON |
12:02:24 |
47086338924942 |
|
06/03/2020 |
135 |
£ 7.0100 |
XLON |
12:02:24 |
47086338924943 |
|
06/03/2020 |
400 |
£ 7.0100 |
XLON |
12:02:56 |
47086338925268 |
|
06/03/2020 |
550 |
£ 7.0080 |
XLON |
12:03:28 |
47086338925440 |
|
06/03/2020 |
400 |
£ 7.0080 |
XLON |
12:03:53 |
47086338925575 |
|
06/03/2020 |
141 |
£ 7.0080 |
XLON |
12:03:58 |
47086338925592 |
|
06/03/2020 |
96 |
£ 7.0080 |
XLON |
12:03:58 |
47086338925593 |
|
06/03/2020 |
319 |
£ 7.0100 |
XLON |
12:04:06 |
47086338925618 |
|
06/03/2020 |
205 |
£ 7.0160 |
XLON |
12:04:12 |
47086338925648 |
|
06/03/2020 |
479 |
£ 7.0280 |
XLON |
12:04:46 |
47086338925986 |
|
06/03/2020 |
600 |
£ 7.0280 |
XLON |
12:04:46 |
47086338925987 |
|
06/03/2020 |
400 |
£ 7.0300 |
XLON |
12:04:46 |
47086338925988 |
|
06/03/2020 |
202 |
£ 7.0300 |
XLON |
12:04:46 |
47086338925989 |
|
06/03/2020 |
83 |
£ 7.0300 |
XLON |
12:04:46 |
47086338925990 |
|
06/03/2020 |
400 |
£ 7.0280 |
XLON |
12:04:47 |
47086338925991 |
|
06/03/2020 |
164 |
£ 7.0300 |
XLON |
12:04:47 |
47086338925992 |
|
06/03/2020 |
38 |
£ 7.0300 |
XLON |
12:04:47 |
47086338925993 |
|
06/03/2020 |
815 |
£ 7.0280 |
XLON |
12:05:13 |
47086338926111 |
|
06/03/2020 |
641 |
£ 7.0180 |
XLON |
12:05:32 |
47086338926227 |
|
06/03/2020 |
507 |
£ 7.0160 |
XLON |
12:05:32 |
47086338926232 |
|
06/03/2020 |
400 |
£ 7.0180 |
XLON |
12:06:42 |
47086338926640 |
|
06/03/2020 |
97 |
£ 7.0180 |
XLON |
12:06:42 |
47086338926641 |
|
06/03/2020 |
411 |
£ 7.0220 |
XLON |
12:07:50 |
47086338926853 |
|
06/03/2020 |
63 |
£ 7.0180 |
XLON |
12:07:58 |
47086338926891 |
|
06/03/2020 |
328 |
£ 7.0180 |
XLON |
12:07:58 |
47086338926892 |
|
06/03/2020 |
529 |
£ 7.0160 |
XLON |
12:08:39 |
47086338926988 |
|
06/03/2020 |
456 |
£ 7.0140 |
XLON |
12:09:15 |
47086338927181 |
|
06/03/2020 |
228 |
£ 7.0160 |
XLON |
12:10:00 |
47086338927328 |
|
06/03/2020 |
158 |
£ 7.0160 |
XLON |
12:10:00 |
47086338927329 |
|
06/03/2020 |
256 |
£ 7.0120 |
XLON |
12:10:50 |
47086338927585 |
|
06/03/2020 |
245 |
£ 7.0160 |
XLON |
12:11:26 |
47086338927682 |
|
06/03/2020 |
205 |
£ 7.0100 |
XLON |
12:12:10 |
47086338927843 |
|
06/03/2020 |
1,009 |
£ 7.0100 |
XLON |
12:12:11 |
47086338927844 |
|
06/03/2020 |
238 |
£ 7.0100 |
XLON |
12:12:11 |
47086338927845 |
|
06/03/2020 |
272 |
£ 7.0100 |
XLON |
12:12:23 |
47086338927878 |
|
06/03/2020 |
400 |
£ 7.0100 |
XLON |
12:12:28 |
47086338927898 |
|
06/03/2020 |
400 |
£ 7.0100 |
XLON |
12:12:31 |
47086338927913 |
|
06/03/2020 |
217 |
£ 7.0100 |
XLON |
12:12:34 |
47086338927924 |
|
06/03/2020 |
189 |
£ 7.0100 |
XLON |
12:12:34 |
47086338927925 |
|
06/03/2020 |
817 |
£ 7.0100 |
XLON |
12:13:18 |
47086338928083 |
|
06/03/2020 |
100 |
£ 7.0120 |
XLON |
12:14:29 |
47086338928370 |
|
06/03/2020 |
1,148 |
£ 7.0120 |
XLON |
12:15:13 |
47086338928499 |
|
06/03/2020 |
400 |
£ 7.0060 |
XLON |
12:15:28 |
47086338928687 |
|
06/03/2020 |
1,688 |
£ 7.0040 |
XLON |
12:15:28 |
47086338928693 |
|
06/03/2020 |
600 |
£ 7.0040 |
XLON |
12:15:28 |
47086338928696 |
|
06/03/2020 |
307 |
£ 7.0040 |
XLON |
12:15:28 |
47086338928697 |
|
06/03/2020 |
2 |
£ 7.0100 |
XLON |
12:16:20 |
47086338929009 |
|
06/03/2020 |
13 |
£ 7.0100 |
XLON |
12:16:20 |
47086338929011 |
|
06/03/2020 |
386 |
£ 7.0120 |
XLON |
12:16:21 |
47086338929014 |
|
06/03/2020 |
7 |
£ 7.0100 |
XLON |
12:16:21 |
47086338929020 |
|
06/03/2020 |
808 |
£ 7.0100 |
XLON |
12:16:21 |
47086338929029 |
|
06/03/2020 |
3 |
£ 7.0100 |
XLON |
12:16:21 |
47086338929013 |
|
06/03/2020 |
400 |
£ 7.0060 |
XLON |
12:16:33 |
47086338929078 |
|
06/03/2020 |
203 |
£ 7.0100 |
XLON |
12:17:29 |
47086338929295 |
|
06/03/2020 |
135 |
£ 7.0100 |
XLON |
12:17:29 |
47086338929296 |
|
06/03/2020 |
465 |
£ 7.0080 |
XLON |
12:17:31 |
47086338929307 |
|
06/03/2020 |
201 |
£ 7.0100 |
XLON |
12:17:40 |
47086338929335 |
|
06/03/2020 |
390 |
£ 7.0140 |
XLON |
12:18:20 |
47086338929524 |
|
06/03/2020 |
383 |
£ 7.0120 |
XLON |
12:18:25 |
47086338929550 |
|
06/03/2020 |
1,151 |
£ 7.0100 |
XLON |
12:18:26 |
47086338929552 |
|
06/03/2020 |
732 |
£ 7.0100 |
XLON |
12:18:33 |
47086338929585 |
|
06/03/2020 |
50 |
£ 7.0100 |
XLON |
12:18:33 |
47086338929586 |
|
06/03/2020 |
1 |
£ 7.0080 |
XLON |
12:18:53 |
47086338929665 |
|
06/03/2020 |
436 |
£ 7.0080 |
XLON |
12:18:53 |
47086338929666 |
|
06/03/2020 |
84 |
£ 7.0060 |
XLON |
12:18:53 |
47086338929668 |
|
06/03/2020 |
689 |
£ 7.0060 |
XLON |
12:18:53 |
47086338929669 |
|
06/03/2020 |
400 |
£ 7.0060 |
XLON |
12:18:53 |
47086338929670 |
|
06/03/2020 |
88 |
£ 7.0060 |
XLON |
12:18:53 |
47086338929671 |
|
06/03/2020 |
304 |
£ 7.0040 |
XLON |
12:19:13 |
47086338929774 |
|
06/03/2020 |
14 |
£ 7.0040 |
XLON |
12:19:13 |
47086338929775 |
|
06/03/2020 |
16 |
£ 7.0040 |
XLON |
12:19:13 |
47086338929776 |
|
06/03/2020 |
6 |
£ 7.0040 |
XLON |
12:19:13 |
47086338929778 |
|
06/03/2020 |
5 |
£ 7.0040 |
XLON |
12:19:13 |
47086338929779 |
|
06/03/2020 |
1 |
£ 7.0040 |
XLON |
12:19:13 |
47086338929780 |
|
06/03/2020 |
546 |
£ 7.0040 |
XLON |
12:19:17 |
47086338929784 |
|
06/03/2020 |
35 |
£ 7.0020 |
XLON |
12:20:01 |
47086338930041 |
|
06/03/2020 |
380 |
£ 7.0020 |
XLON |
12:20:07 |
47086338930074 |
|
06/03/2020 |
1,002 |
£ 7.0000 |
XLON |
12:20:08 |
47086338930078 |
|
06/03/2020 |
400 |
£ 7.0000 |
XLON |
12:20:08 |
47086338930081 |
|
06/03/2020 |
301 |
£ 7.0000 |
XLON |
12:20:08 |
47086338930082 |
|
06/03/2020 |
177 |
£ 6.9980 |
XLON |
12:20:14 |
47086338930106 |
|
06/03/2020 |
242 |
£ 6.9980 |
XLON |
12:20:14 |
47086338930107 |
|
06/03/2020 |
400 |
£ 6.9960 |
XLON |
12:21:37 |
47086338930539 |
|
06/03/2020 |
356 |
£ 7.0020 |
XLON |
12:22:08 |
47086338930674 |
|
06/03/2020 |
670 |
£ 7.0020 |
XLON |
12:22:08 |
47086338930675 |
|
06/03/2020 |
400 |
£ 7.0000 |
XLON |
12:22:12 |
47086338930682 |
|
06/03/2020 |
356 |
£ 7.0000 |
XLON |
12:22:12 |
47086338930683 |
|
06/03/2020 |
400 |
£ 7.0000 |
XLON |
12:22:37 |
47086338930736 |
|
06/03/2020 |
166 |
£ 7.0000 |
XLON |
12:22:37 |
47086338930737 |
|
06/03/2020 |
765 |
£ 6.9980 |
XLON |
12:23:15 |
47086338930838 |
|
06/03/2020 |
264 |
£ 7.0000 |
XLON |
12:24:09 |
47086338931058 |
|
06/03/2020 |
516 |
£ 7.0020 |
XLON |
12:24:12 |
47086338931070 |
|
06/03/2020 |
1,000 |
£ 7.0000 |
XLON |
12:24:14 |
47086338931084 |
|
06/03/2020 |
423 |
£ 7.0000 |
XLON |
12:24:14 |
47086338931085 |
|
06/03/2020 |
353 |
£ 6.9880 |
XLON |
12:25:24 |
47086338931450 |
|
06/03/2020 |
528 |
£ 6.9880 |
XLON |
12:25:24 |
47086338931451 |
|
06/03/2020 |
373 |
£ 6.9860 |
XLON |
12:25:24 |
47086338931464 |
|
06/03/2020 |
505 |
£ 6.9740 |
XLON |
12:27:26 |
47086338932076 |
|
06/03/2020 |
1,149 |
£ 6.9820 |
XLON |
12:31:54 |
47086338933186 |
|
06/03/2020 |
400 |
£ 7.0040 |
XLON |
12:36:37 |
47086338934164 |
|
06/03/2020 |
641 |
£ 7.0020 |
XLON |
12:36:37 |
47086338934168 |
|
06/03/2020 |
517 |
£ 7.0020 |
XLON |
12:36:37 |
47086338934169 |
|
06/03/2020 |
400 |
£ 6.9980 |
XLON |
12:37:11 |
47086338934284 |
|
06/03/2020 |
861 |
£ 6.9960 |
XLON |
12:37:30 |
47086338934335 |
|
06/03/2020 |
628 |
£ 6.9860 |
XLON |
12:40:00 |
47086338934749 |
|
06/03/2020 |
357 |
£ 6.9820 |
XLON |
12:40:17 |
47086338934852 |
|
06/03/2020 |
374 |
£ 6.9740 |
XLON |
12:41:39 |
47086338935246 |
|
06/03/2020 |
450 |
£ 6.9720 |
XLON |
12:44:51 |
47086338936017 |
|
06/03/2020 |
625 |
£ 6.9620 |
XLON |
12:45:25 |
47086338936196 |
|
06/03/2020 |
589 |
£ 6.9580 |
XLON |
12:45:39 |
47086338936243 |
|
06/03/2020 |
400 |
£ 6.9580 |
XLON |
12:45:39 |
47086338936252 |
|
06/03/2020 |
79 |
£ 6.9580 |
XLON |
12:45:39 |
47086338936253 |
|
06/03/2020 |
453 |
£ 6.9560 |
XLON |
12:45:48 |
47086338936272 |
|
06/03/2020 |
519 |
£ 6.9560 |
XLON |
12:46:03 |
47086338936370 |
|
06/03/2020 |
445 |
£ 6.9540 |
XLON |
12:46:24 |
47086338936488 |
|
06/03/2020 |
1,317 |
£ 6.9540 |
XLON |
12:46:24 |
47086338936480 |
|
06/03/2020 |
305 |
£ 6.9540 |
XLON |
12:46:24 |
47086338936481 |
|
06/03/2020 |
600 |
£ 6.9800 |
XLON |
12:47:06 |
47086338936818 |
|
06/03/2020 |
683 |
£ 6.9700 |
XLON |
12:48:02 |
47086338936965 |
|
06/03/2020 |
484 |
£ 6.9720 |
XLON |
12:48:19 |
47086338937055 |
|
06/03/2020 |
400 |
£ 6.9740 |
XLON |
12:51:06 |
47086338937732 |
|
06/03/2020 |
257 |
£ 6.9740 |
XLON |
12:51:06 |
47086338937733 |
|
06/03/2020 |
244 |
£ 6.9740 |
XLON |
12:51:06 |
47086338937734 |
|
06/03/2020 |
1,400 |
£ 6.9520 |
XLON |
12:53:15 |
47086338938400 |
|
06/03/2020 |
269 |
£ 6.9520 |
XLON |
12:53:15 |
47086338938401 |
|
06/03/2020 |
845 |
£ 6.9520 |
XLON |
12:54:12 |
47086338938877 |
|
06/03/2020 |
677 |
£ 6.9580 |
XLON |
12:55:35 |
47086338939229 |
|
06/03/2020 |
538 |
£ 6.9580 |
XLON |
12:57:55 |
47086338939741 |
|
06/03/2020 |
515 |
£ 6.9580 |
XLON |
12:59:24 |
47086338940080 |
|
06/03/2020 |
11 |
£ 6.9580 |
XLON |
12:59:25 |
47086338940081 |
|
06/03/2020 |
541 |
£ 6.9580 |
XLON |
12:59:25 |
47086338940082 |
|
06/03/2020 |
110 |
£ 6.9600 |
XLON |
13:00:09 |
47086338940272 |
|
06/03/2020 |
395 |
£ 6.9640 |
XLON |
13:00:46 |
47086338940452 |
|
06/03/2020 |
433 |
£ 6.9620 |
XLON |
13:01:01 |
47086338940485 |
|
06/03/2020 |
835 |
£ 6.9560 |
XLON |
13:01:58 |
47086338940662 |
|
06/03/2020 |
386 |
£ 6.9560 |
XLON |
13:03:41 |
47086338941066 |
|
06/03/2020 |
382 |
£ 6.9560 |
XLON |
13:03:46 |
47086338941103 |
|
06/03/2020 |
806 |
£ 6.9560 |
XLON |
13:03:53 |
47086338941128 |
|
06/03/2020 |
617 |
£ 6.9620 |
XLON |
13:05:30 |
47086338941543 |
|
06/03/2020 |
265 |
£ 6.9620 |
XLON |
13:05:30 |
47086338941544 |
|
06/03/2020 |
568 |
£ 6.9600 |
XLON |
13:06:22 |
47086338941751 |
|
06/03/2020 |
511 |
£ 6.9640 |
XLON |
13:07:56 |
47086338942275 |
|
06/03/2020 |
71 |
£ 6.9640 |
XLON |
13:07:56 |
47086338942276 |
|
06/03/2020 |
400 |
£ 6.9640 |
XLON |
13:09:25 |
47086338942741 |
|
06/03/2020 |
390 |
£ 6.9660 |
XLON |
13:09:27 |
47086338942752 |
|
06/03/2020 |
701 |
£ 6.9640 |
XLON |
13:09:43 |
47086338942793 |
|
06/03/2020 |
998 |
£ 6.9640 |
XLON |
13:09:43 |
47086338942794 |
|
06/03/2020 |
400 |
£ 6.9640 |
XLON |
13:09:43 |
47086338942799 |
|
06/03/2020 |
143 |
£ 6.9640 |
XLON |
13:09:43 |
47086338942800 |
|
06/03/2020 |
366 |
£ 6.9620 |
XLON |
13:10:33 |
47086338943090 |
|
06/03/2020 |
4 |
£ 6.9620 |
XLON |
13:10:33 |
47086338943091 |
|
06/03/2020 |
7 |
£ 6.9620 |
XLON |
13:10:33 |
47086338943092 |
|
06/03/2020 |
355 |
£ 6.9600 |
XLON |
13:11:40 |
47086338943260 |
|
06/03/2020 |
353 |
£ 6.9600 |
XLON |
13:11:40 |
47086338943265 |
|
06/03/2020 |
361 |
£ 6.9520 |
XLON |
13:12:46 |
47086338943600 |
|
06/03/2020 |
410 |
£ 6.9500 |
XLON |
13:12:58 |
47086338943646 |
|
06/03/2020 |
508 |
£ 6.9520 |
XLON |
13:15:16 |
47086338944235 |
|
06/03/2020 |
1,161 |
£ 6.9600 |
XLON |
13:16:13 |
47086338944441 |
|
06/03/2020 |
442 |
£ 6.9720 |
XLON |
13:18:27 |
47086338945038 |
|
06/03/2020 |
1,147 |
£ 6.9700 |
XLON |
13:19:46 |
47086338945223 |
|
06/03/2020 |
696 |
£ 6.9780 |
XLON |
13:20:50 |
47086338945546 |
|
06/03/2020 |
582 |
£ 6.9720 |
XLON |
13:21:44 |
47086338945727 |
|
06/03/2020 |
817 |
£ 6.9640 |
XLON |
13:22:44 |
47086338945958 |
|
06/03/2020 |
413 |
£ 6.9620 |
XLON |
13:23:59 |
47086338946263 |
|
06/03/2020 |
350 |
£ 6.9740 |
XLON |
13:25:31 |
47086338946664 |
|
06/03/2020 |
17 |
£ 6.9740 |
XLON |
13:25:31 |
47086338946665 |
|
06/03/2020 |
509 |
£ 6.9720 |
XLON |
13:26:52 |
47086338946971 |
|
06/03/2020 |
1,082 |
£ 6.9720 |
XLON |
13:27:56 |
47086338947170 |
|
06/03/2020 |
655 |
£ 6.9840 |
XLON |
13:30:19 |
47086338948102 |
|
06/03/2020 |
434 |
£ 6.9840 |
XLON |
13:30:19 |
47086338948103 |
|
06/03/2020 |
411 |
£ 7.0000 |
XLON |
13:31:40 |
47086338948809 |
|
06/03/2020 |
365 |
£ 6.9940 |
XLON |
13:32:05 |
47086338948920 |
|
06/03/2020 |
17 |
£ 6.9820 |
XLON |
13:32:41 |
47086338949166 |
|
06/03/2020 |
2 |
£ 6.9820 |
XLON |
13:32:41 |
47086338949167 |
|
06/03/2020 |
1 |
£ 6.9820 |
XLON |
13:32:42 |
47086338949170 |
|
06/03/2020 |
647 |
£ 6.9960 |
XLON |
13:33:47 |
47086338949622 |
|
06/03/2020 |
400 |
£ 7.0120 |
XLON |
13:37:10 |
47086338951149 |
|
06/03/2020 |
1,589 |
£ 7.0080 |
XLON |
13:37:34 |
47086338951286 |
|
06/03/2020 |
1,319 |
£ 7.0140 |
XLON |
13:37:45 |
47086338951412 |
|
06/03/2020 |
282 |
£ 7.0180 |
XLON |
13:37:46 |
47086338951436 |
|
06/03/2020 |
206 |
£ 7.0180 |
XLON |
13:37:46 |
47086338951437 |
|
06/03/2020 |
125 |
£ 7.0180 |
XLON |
13:37:46 |
47086338951438 |
|
06/03/2020 |
450 |
£ 7.0180 |
XLON |
13:37:46 |
47086338951439 |
|
06/03/2020 |
450 |
£ 7.0180 |
XLON |
13:37:46 |
47086338951434 |
|
06/03/2020 |
109 |
£ 7.0180 |
XLON |
13:37:46 |
47086338951435 |
|
06/03/2020 |
400 |
£ 7.0160 |
XLON |
13:38:08 |
47086338951524 |
|
06/03/2020 |
310 |
£ 7.0160 |
XLON |
13:38:15 |
47086338951567 |
|
06/03/2020 |
400 |
£ 7.0160 |
XLON |
13:38:15 |
47086338951568 |
|
06/03/2020 |
400 |
£ 7.0160 |
XLON |
13:38:20 |
47086338951590 |
|
06/03/2020 |
203 |
£ 7.0160 |
XLON |
13:38:20 |
47086338951591 |
|
06/03/2020 |
282 |
£ 7.0160 |
XLON |
13:38:20 |
47086338951592 |
|
06/03/2020 |
80 |
£ 7.0160 |
XLON |
13:38:20 |
47086338951593 |
|
06/03/2020 |
310 |
£ 7.0160 |
XLON |
13:38:20 |
47086338951594 |
|
06/03/2020 |
440 |
£ 7.0160 |
XLON |
13:38:20 |
47086338951595 |
|
06/03/2020 |
400 |
£ 7.0160 |
XLON |
13:38:22 |
47086338951603 |
|
06/03/2020 |
204 |
£ 7.0160 |
XLON |
13:38:22 |
47086338951604 |
|
06/03/2020 |
554 |
£ 7.0160 |
XLON |
13:38:35 |
47086338951659 |
|
06/03/2020 |
999 |
£ 7.0160 |
XLON |
13:38:35 |
47086338951660 |
|
06/03/2020 |
400 |
£ 7.0180 |
XLON |
13:38:35 |
47086338951664 |
|
06/03/2020 |
213 |
£ 7.0180 |
XLON |
13:38:35 |
47086338951665 |
|
06/03/2020 |
282 |
£ 7.0180 |
XLON |
13:38:35 |
47086338951666 |
|
06/03/2020 |
196 |
£ 7.0180 |
XLON |
13:38:35 |
47086338951667 |
|
06/03/2020 |
500 |
£ 7.0180 |
XLON |
13:38:35 |
47086338951668 |
|
06/03/2020 |
118 |
£ 7.0180 |
XLON |
13:38:35 |
47086338951669 |
|
06/03/2020 |
464 |
£ 7.0140 |
XLON |
13:38:38 |
47086338951698 |
|
06/03/2020 |
831 |
£ 7.0080 |
XLON |
13:38:49 |
47086338951765 |
|
06/03/2020 |
650 |
£ 7.0340 |
XLON |
13:40:03 |
47086338952139 |
|
06/03/2020 |
111 |
£ 7.0340 |
XLON |
13:40:03 |
47086338952140 |
|
06/03/2020 |
374 |
£ 7.0360 |
XLON |
13:40:23 |
47086338952301 |
|
06/03/2020 |
502 |
£ 7.0360 |
XLON |
13:40:23 |
47086338952311 |
|
06/03/2020 |
837 |
£ 7.0360 |
XLON |
13:40:39 |
47086338952397 |
|
06/03/2020 |
110 |
£ 7.0360 |
XLON |
13:40:39 |
47086338952398 |
|
06/03/2020 |
816 |
£ 7.0360 |
XLON |
13:40:39 |
47086338952403 |
|
06/03/2020 |
568 |
£ 7.0360 |
XLON |
13:40:39 |
47086338952392 |
|
06/03/2020 |
214 |
£ 7.0380 |
XLON |
13:40:51 |
47086338952458 |
|
06/03/2020 |
382 |
£ 7.0380 |
XLON |
13:40:51 |
47086338952459 |
|
06/03/2020 |
465 |
£ 7.0380 |
XLON |
13:40:56 |
47086338952479 |
|
06/03/2020 |
546 |
£ 7.0380 |
XLON |
13:40:56 |
47086338952497 |
|
06/03/2020 |
2 |
£ 7.0360 |
XLON |
13:41:05 |
47086338952513 |
|
06/03/2020 |
1 |
£ 7.0360 |
XLON |
13:41:05 |
47086338952515 |
|
06/03/2020 |
540 |
£ 7.0360 |
XLON |
13:41:06 |
47086338952516 |
|
06/03/2020 |
470 |
£ 7.0280 |
XLON |
13:41:20 |
47086338952616 |
|
06/03/2020 |
56 |
£ 7.0220 |
XLON |
13:41:55 |
47086338952753 |
|
06/03/2020 |
830 |
£ 7.0220 |
XLON |
13:41:55 |
47086338952754 |
|
06/03/2020 |
849 |
£ 7.0260 |
XLON |
13:42:21 |
47086338952929 |
|
06/03/2020 |
891 |
£ 7.0220 |
XLON |
13:42:56 |
47086338953170 |
|
06/03/2020 |
692 |
£ 7.0220 |
XLON |
13:43:00 |
47086338953205 |
|
06/03/2020 |
205 |
£ 7.0220 |
XLON |
13:43:00 |
47086338953206 |
|
06/03/2020 |
528 |
£ 7.0260 |
XLON |
13:43:22 |
47086338953352 |
|
06/03/2020 |
309 |
£ 7.0260 |
XLON |
13:43:38 |
47086338953408 |
|
06/03/2020 |
190 |
£ 7.0260 |
XLON |
13:43:38 |
47086338953409 |
|
06/03/2020 |
493 |
£ 7.0220 |
XLON |
13:44:14 |
47086338953535 |
|
06/03/2020 |
400 |
£ 7.0380 |
XLON |
13:45:00 |
47086338953734 |
|
06/03/2020 |
290 |
£ 7.0380 |
XLON |
13:45:00 |
47086338953735 |
|
06/03/2020 |
149 |
£ 7.0380 |
XLON |
13:45:00 |
47086338953736 |
|
06/03/2020 |
393 |
£ 7.0380 |
XLON |
13:45:00 |
47086338953737 |
|
06/03/2020 |
845 |
£ 7.0360 |
XLON |
13:45:03 |
47086338953758 |
|
06/03/2020 |
400 |
£ 7.0360 |
XLON |
13:45:03 |
47086338953759 |
|
06/03/2020 |
962 |
£ 7.0380 |
XLON |
13:45:28 |
47086338953828 |
|
06/03/2020 |
474 |
£ 7.0460 |
XLON |
13:46:02 |
47086338954107 |
|
06/03/2020 |
1,200 |
£ 7.0500 |
XLON |
13:49:55 |
47086338955451 |
|
06/03/2020 |
284 |
£ 7.0500 |
XLON |
13:49:55 |
47086338955452 |
|
06/03/2020 |
859 |
£ 7.0500 |
XLON |
13:50:01 |
47086338955498 |
|
06/03/2020 |
863 |
£ 7.0340 |
XLON |
13:51:40 |
47086338955962 |
|
06/03/2020 |
58 |
£ 7.0280 |
XLON |
13:51:48 |
47086338956060 |
|
06/03/2020 |
321 |
£ 7.0280 |
XLON |
13:51:48 |
47086338956061 |
|
06/03/2020 |
782 |
£ 7.0280 |
XLON |
13:52:19 |
47086338956214 |
|
06/03/2020 |
356 |
£ 7.0380 |
XLON |
13:53:15 |
47086338956566 |
|
06/03/2020 |
1 |
£ 7.0360 |
XLON |
13:53:29 |
47086338956636 |
|
06/03/2020 |
10 |
£ 7.0360 |
XLON |
13:53:29 |
47086338956637 |
|
06/03/2020 |
28 |
£ 7.0360 |
XLON |
13:53:29 |
47086338956638 |
|
06/03/2020 |
2 |
£ 7.0360 |
XLON |
13:53:29 |
47086338956639 |
|
06/03/2020 |
364 |
£ 7.0360 |
XLON |
13:53:29 |
47086338956640 |
|
06/03/2020 |
498 |
£ 7.0360 |
XLON |
13:53:29 |
47086338956625 |
|
06/03/2020 |
550 |
£ 7.0580 |
XLON |
13:54:49 |
47086338957239 |
|
06/03/2020 |
14 |
£ 7.0580 |
XLON |
13:54:49 |
47086338957240 |
|
06/03/2020 |
1,122 |
£ 7.0580 |
XLON |
13:55:09 |
47086338957308 |
|
06/03/2020 |
1,159 |
£ 7.0580 |
XLON |
13:56:13 |
47086338957591 |
|
06/03/2020 |
400 |
£ 7.0560 |
XLON |
13:56:14 |
47086338957595 |
|
06/03/2020 |
5 |
£ 7.0560 |
XLON |
13:56:14 |
47086338957596 |
|
06/03/2020 |
470 |
£ 7.0400 |
XLON |
13:57:08 |
47086338957998 |
|
06/03/2020 |
111 |
£ 7.0240 |
XLON |
13:58:04 |
47086338958371 |
|
06/03/2020 |
359 |
£ 7.0340 |
XLON |
13:59:27 |
47086338958602 |
|
06/03/2020 |
403 |
£ 7.0360 |
XLON |
14:00:07 |
47086338958783 |
|
06/03/2020 |
1,412 |
£ 7.0340 |
XLON |
14:00:17 |
47086338958872 |
|
06/03/2020 |
656 |
£ 7.0340 |
XLON |
14:00:18 |
47086338958883 |
|
06/03/2020 |
168 |
£ 7.0340 |
XLON |
14:00:21 |
47086338958896 |
|
06/03/2020 |
213 |
£ 7.0340 |
XLON |
14:00:21 |
47086338958897 |
|
06/03/2020 |
878 |
£ 7.0300 |
XLON |
14:00:57 |
47086338959071 |
|
06/03/2020 |
173 |
£ 7.0240 |
XLON |
14:01:16 |
47086338959177 |
|
06/03/2020 |
189 |
£ 7.0240 |
XLON |
14:01:16 |
47086338959178 |
|
06/03/2020 |
408 |
£ 7.0320 |
XLON |
14:03:03 |
47086338959673 |
|
06/03/2020 |
365 |
£ 7.0320 |
XLON |
14:03:03 |
47086338959674 |
|
06/03/2020 |
847 |
£ 7.0260 |
XLON |
14:04:07 |
47086338959931 |
|
06/03/2020 |
1,148 |
£ 7.0280 |
XLON |
14:05:19 |
47086338960204 |
|
06/03/2020 |
625 |
£ 7.0320 |
XLON |
14:06:18 |
47086338960460 |
|
06/03/2020 |
400 |
£ 7.0320 |
XLON |
14:06:18 |
47086338960462 |
|
06/03/2020 |
76 |
£ 7.0320 |
XLON |
14:06:18 |
47086338960463 |
|
06/03/2020 |
516 |
£ 7.0220 |
XLON |
14:06:22 |
47086338960553 |
|
06/03/2020 |
363 |
£ 7.0180 |
XLON |
14:06:40 |
47086338960610 |
|
06/03/2020 |
713 |
£ 7.0140 |
XLON |
14:07:34 |
47086338960879 |
|
06/03/2020 |
435 |
£ 7.0020 |
XLON |
14:08:31 |
47086338961219 |
|
06/03/2020 |
400 |
£ 7.0080 |
XLON |
14:08:53 |
47086338961330 |
|
06/03/2020 |
624 |
£ 7.0100 |
XLON |
14:09:51 |
47086338961559 |
|
06/03/2020 |
1,328 |
£ 7.0120 |
XLON |
14:11:02 |
47086338961988 |
|
06/03/2020 |
16 |
£ 7.0040 |
XLON |
14:12:12 |
47086338962337 |
|
06/03/2020 |
959 |
£ 7.0100 |
XLON |
14:14:11 |
47086338962742 |
|
06/03/2020 |
574 |
£ 7.0020 |
XLON |
14:14:26 |
47086338962821 |
|
06/03/2020 |
536 |
£ 6.9960 |
XLON |
14:15:07 |
47086338963112 |
|
06/03/2020 |
587 |
£ 6.9880 |
XLON |
14:15:35 |
47086338963339 |
|
06/03/2020 |
1,215 |
£ 6.9880 |
XLON |
14:16:06 |
47086338963645 |
|
06/03/2020 |
1,189 |
£ 6.9880 |
XLON |
14:16:41 |
47086338963834 |
|
06/03/2020 |
1,203 |
£ 6.9920 |
XLON |
14:18:03 |
47086338964305 |
|
06/03/2020 |
479 |
£ 6.9940 |
XLON |
14:18:35 |
47086338964469 |
|
06/03/2020 |
855 |
£ 6.9940 |
XLON |
14:20:28 |
47086338965093 |
|
06/03/2020 |
1,033 |
£ 6.9880 |
XLON |
14:21:07 |
47086338965222 |
|
06/03/2020 |
587 |
£ 6.9900 |
XLON |
14:23:36 |
47086338965758 |
|
06/03/2020 |
400 |
£ 7.0020 |
XLON |
14:24:17 |
47086338966051 |
|
06/03/2020 |
414 |
£ 7.0020 |
XLON |
14:24:17 |
47086338966052 |
|
06/03/2020 |
63 |
£ 7.0020 |
XLON |
14:24:17 |
47086338966053 |
|
06/03/2020 |
364 |
£ 7.0020 |
XLON |
14:24:17 |
47086338966047 |
|
06/03/2020 |
350 |
£ 6.9920 |
XLON |
14:25:47 |
47086338966567 |
|
06/03/2020 |
11 |
£ 6.9920 |
XLON |
14:25:47 |
47086338966568 |
|
06/03/2020 |
400 |
£ 6.9940 |
XLON |
14:27:29 |
47086338967080 |
|
06/03/2020 |
8 |
£ 6.9920 |
XLON |
14:27:29 |
47086338967081 |
|
06/03/2020 |
1,000 |
£ 6.9920 |
XLON |
14:27:31 |
47086338967087 |
|
06/03/2020 |
371 |
£ 6.9920 |
XLON |
14:27:31 |
47086338967088 |
|
06/03/2020 |
906 |
£ 6.9920 |
XLON |
14:29:40 |
47086338967784 |
|
06/03/2020 |
290 |
£ 6.9960 |
XLON |
14:30:00 |
47086338967950 |
|
06/03/2020 |
412 |
£ 6.9960 |
XLON |
14:30:00 |
47086338967951 |
|
06/03/2020 |
400 |
£ 6.9840 |
XLON |
14:30:23 |
47086338968477 |
|
06/03/2020 |
420 |
£ 6.9840 |
XLON |
14:30:23 |
47086338968478 |
|
06/03/2020 |
400 |
£ 6.9840 |
XLON |
14:30:23 |
47086338968479 |
|
06/03/2020 |
1,223 |
£ 6.9860 |
XLON |
14:30:32 |
47086338968638 |
|
06/03/2020 |
367 |
£ 7.0020 |
XLON |
14:31:07 |
47086338969211 |
|
06/03/2020 |
264 |
£ 7.0020 |
XLON |
14:31:07 |
47086338969212 |
|
06/03/2020 |
500 |
£ 7.0020 |
XLON |
14:31:07 |
47086338969213 |
|
06/03/2020 |
1,704 |
£ 7.0000 |
XLON |
14:31:19 |
47086338969358 |
|
06/03/2020 |
931 |
£ 6.9980 |
XLON |
14:31:20 |
47086338969381 |
|
06/03/2020 |
132 |
£ 6.9900 |
XLON |
14:31:48 |
47086338969679 |
|
06/03/2020 |
408 |
£ 6.9900 |
XLON |
14:31:48 |
47086338969680 |
|
06/03/2020 |
992 |
£ 6.9900 |
XLON |
14:31:48 |
47086338969681 |
|
06/03/2020 |
400 |
£ 6.9940 |
XLON |
14:31:51 |
47086338969723 |
|
06/03/2020 |
400 |
£ 6.9940 |
XLON |
14:31:51 |
47086338969724 |
|
06/03/2020 |
400 |
£ 6.9940 |
XLON |
14:31:52 |
47086338969728 |
|
06/03/2020 |
320 |
£ 6.9940 |
XLON |
14:31:52 |
47086338969744 |
|
06/03/2020 |
400 |
£ 6.9960 |
XLON |
14:32:05 |
47086338969842 |
|
06/03/2020 |
278 |
£ 6.9960 |
XLON |
14:32:05 |
47086338969843 |
|
06/03/2020 |
886 |
£ 6.9940 |
XLON |
14:32:06 |
47086338969854 |
|
06/03/2020 |
550 |
£ 7.0160 |
XLON |
14:32:59 |
47086338970435 |
|
06/03/2020 |
400 |
£ 7.0200 |
XLON |
14:33:05 |
47086338970518 |
|
06/03/2020 |
228 |
£ 7.0200 |
XLON |
14:33:05 |
47086338970519 |
|
06/03/2020 |
400 |
£ 7.0200 |
XLON |
14:33:06 |
47086338970542 |
|
06/03/2020 |
227 |
£ 7.0200 |
XLON |
14:33:06 |
47086338970543 |
|
06/03/2020 |
400 |
£ 7.0160 |
XLON |
14:33:08 |
47086338970569 |
|
06/03/2020 |
343 |
£ 7.0160 |
XLON |
14:33:08 |
47086338970570 |
|
06/03/2020 |
75 |
£ 7.0160 |
XLON |
14:33:08 |
47086338970571 |
|
06/03/2020 |
548 |
£ 7.0120 |
XLON |
14:33:35 |
47086338970904 |
|
06/03/2020 |
400 |
£ 7.0140 |
XLON |
14:34:12 |
47086338971303 |
|
06/03/2020 |
400 |
£ 7.0140 |
XLON |
14:34:13 |
47086338971314 |
|
06/03/2020 |
71 |
£ 7.0120 |
XLON |
14:34:15 |
47086338971342 |
|
06/03/2020 |
400 |
£ 7.0140 |
XLON |
14:34:22 |
47086338971437 |
|
06/03/2020 |
175 |
£ 7.0140 |
XLON |
14:34:22 |
47086338971438 |
|
06/03/2020 |
500 |
£ 7.0120 |
XLON |
14:34:22 |
47086338971439 |
|
06/03/2020 |
301 |
£ 7.0120 |
XLON |
14:34:22 |
47086338971440 |
|
06/03/2020 |
500 |
£ 7.0100 |
XLON |
14:34:23 |
47086338971441 |
|
06/03/2020 |
400 |
£ 7.0060 |
XLON |
14:34:28 |
47086338971505 |
|
06/03/2020 |
400 |
£ 7.0060 |
XLON |
14:34:29 |
47086338971533 |
|
06/03/2020 |
400 |
£ 7.0060 |
XLON |
14:34:31 |
47086338971547 |
|
06/03/2020 |
247 |
£ 7.0060 |
XLON |
14:34:32 |
47086338971555 |
|
06/03/2020 |
214 |
£ 7.0060 |
XLON |
14:34:32 |
47086338971556 |
|
06/03/2020 |
350 |
£ 7.0060 |
XLON |
14:34:32 |
47086338971557 |
|
06/03/2020 |
400 |
£ 7.0060 |
XLON |
14:34:33 |
47086338971572 |
|
06/03/2020 |
260 |
£ 7.0060 |
XLON |
14:34:33 |
47086338971573 |
|
06/03/2020 |
400 |
£ 7.0020 |
XLON |
14:34:34 |
47086338971604 |
|
06/03/2020 |
1,693 |
£ 7.0020 |
XLON |
14:34:39 |
47086338971657 |
|
06/03/2020 |
526 |
£ 6.9960 |
XLON |
14:34:45 |
47086338971748 |
|
06/03/2020 |
616 |
£ 7.0060 |
XLON |
14:35:04 |
47086338972091 |
|
06/03/2020 |
400 |
£ 7.0120 |
XLON |
14:35:14 |
47086338972194 |
|
06/03/2020 |
98 |
£ 7.0120 |
XLON |
14:35:14 |
47086338972195 |
|
06/03/2020 |
423 |
£ 7.0100 |
XLON |
14:35:19 |
47086338972226 |
|
06/03/2020 |
400 |
£ 7.0100 |
XLON |
14:35:25 |
47086338972237 |
|
06/03/2020 |
400 |
£ 7.0100 |
XLON |
14:35:26 |
47086338972245 |
|
06/03/2020 |
625 |
£ 7.0080 |
XLON |
14:35:27 |
47086338972260 |
|
06/03/2020 |
400 |
£ 7.0040 |
XLON |
14:35:35 |
47086338972362 |
|
06/03/2020 |
284 |
£ 7.0040 |
XLON |
14:35:35 |
47086338972363 |
|
06/03/2020 |
995 |
£ 7.0100 |
XLON |
14:36:01 |
47086338972609 |
|
06/03/2020 |
550 |
£ 7.0100 |
XLON |
14:36:01 |
47086338972615 |
|
06/03/2020 |
663 |
£ 7.0100 |
XLON |
14:36:01 |
47086338972616 |
|
06/03/2020 |
1,397 |
£ 7.0140 |
XLON |
14:36:26 |
47086338972845 |
|
06/03/2020 |
400 |
£ 7.0140 |
XLON |
14:36:26 |
47086338972851 |
|
06/03/2020 |
13 |
£ 7.0140 |
XLON |
14:36:26 |
47086338972852 |
|
06/03/2020 |
19 |
£ 7.0140 |
XLON |
14:36:26 |
47086338972853 |
|
06/03/2020 |
327 |
£ 7.0140 |
XLON |
14:36:26 |
47086338972854 |
|
06/03/2020 |
3 |
£ 7.0140 |
XLON |
14:36:26 |
47086338972855 |
|
06/03/2020 |
400 |
£ 7.0160 |
XLON |
14:36:31 |
47086338972888 |
|
06/03/2020 |
1,000 |
£ 7.0140 |
XLON |
14:36:31 |
47086338972886 |
|
06/03/2020 |
713 |
£ 7.0140 |
XLON |
14:36:31 |
47086338972887 |
|
06/03/2020 |
427 |
£ 7.0180 |
XLON |
14:36:41 |
47086338972955 |
|
06/03/2020 |
163 |
£ 7.0240 |
XLON |
14:36:53 |
47086338973025 |
|
06/03/2020 |
400 |
£ 7.0260 |
XLON |
14:36:54 |
47086338973047 |
|
06/03/2020 |
198 |
£ 7.0260 |
XLON |
14:36:54 |
47086338973048 |
|
06/03/2020 |
400 |
£ 7.0260 |
XLON |
14:37:03 |
47086338973099 |
|
06/03/2020 |
400 |
£ 7.0280 |
XLON |
14:37:13 |
47086338973239 |
|
06/03/2020 |
157 |
£ 7.0280 |
XLON |
14:37:13 |
47086338973240 |
|
06/03/2020 |
783 |
£ 7.0400 |
XLON |
14:37:43 |
47086338973574 |
|
06/03/2020 |
400 |
£ 7.0420 |
XLON |
14:37:54 |
47086338973668 |
|
06/03/2020 |
232 |
£ 7.0420 |
XLON |
14:37:54 |
47086338973669 |
|
06/03/2020 |
472 |
£ 7.0420 |
XLON |
14:37:55 |
47086338973695 |
|
06/03/2020 |
409 |
£ 7.0500 |
XLON |
14:38:15 |
47086338974023 |
|
06/03/2020 |
843 |
£ 7.0500 |
XLON |
14:38:19 |
47086338974083 |
|
06/03/2020 |
527 |
£ 7.0500 |
XLON |
14:38:26 |
47086338974165 |
|
06/03/2020 |
808 |
£ 7.0500 |
XLON |
14:38:26 |
47086338974181 |
|
06/03/2020 |
727 |
£ 7.0420 |
XLON |
14:38:37 |
47086338974339 |
|
06/03/2020 |
370 |
£ 7.0400 |
XLON |
14:38:52 |
47086338974429 |
|
06/03/2020 |
630 |
£ 7.0500 |
XLON |
14:39:41 |
47086338975048 |
|
06/03/2020 |
811 |
£ 7.0600 |
XLON |
14:40:14 |
47086338975612 |
|
06/03/2020 |
400 |
£ 7.0580 |
XLON |
14:40:21 |
47086338975665 |
|
06/03/2020 |
459 |
£ 7.0500 |
XLON |
14:40:46 |
47086338975855 |
|
06/03/2020 |
621 |
£ 7.0460 |
XLON |
14:41:11 |
47086338976025 |
|
06/03/2020 |
72 |
£ 7.0560 |
XLON |
14:42:10 |
47086338976331 |
|
06/03/2020 |
612 |
£ 7.0560 |
XLON |
14:42:10 |
47086338976332 |
|
06/03/2020 |
652 |
£ 7.0600 |
XLON |
14:42:52 |
47086338977048 |
|
06/03/2020 |
502 |
£ 7.0600 |
XLON |
14:42:52 |
47086338977049 |
|
06/03/2020 |
390 |
£ 7.0600 |
XLON |
14:42:55 |
47086338977105 |
|
06/03/2020 |
433 |
£ 7.0600 |
XLON |
14:42:58 |
47086338977145 |
|
06/03/2020 |
700 |
£ 7.0600 |
XLON |
14:43:04 |
47086338977227 |
|
06/03/2020 |
8 |
£ 7.0600 |
XLON |
14:43:04 |
47086338977228 |
|
06/03/2020 |
303 |
£ 7.0600 |
XLON |
14:43:06 |
47086338977275 |
|
06/03/2020 |
481 |
£ 7.0600 |
XLON |
14:43:06 |
47086338977276 |
|
06/03/2020 |
582 |
£ 7.0600 |
XLON |
14:49:41 |
47086338980518 |
|
06/03/2020 |
603 |
£ 7.0600 |
XLON |
14:49:54 |
47086338980654 |
|
06/03/2020 |
603 |
£ 7.0600 |
XLON |
14:50:02 |
47086338980724 |
|
06/03/2020 |
124 |
£ 7.0600 |
XLON |
14:50:02 |
47086338980734 |
|
06/03/2020 |
1,193 |
£ 7.0600 |
XLON |
14:50:26 |
47086338980936 |
|
06/03/2020 |
1,193 |
£ 7.0600 |
XLON |
14:50:26 |
47086338980964 |
|
06/03/2020 |
959 |
£ 7.0600 |
XLON |
14:51:53 |
47086338981814 |
|
06/03/2020 |
400 |
£ 7.0600 |
XLON |
14:51:53 |
47086338981815 |
|
06/03/2020 |
899 |
£ 7.0600 |
XLON |
14:51:53 |
47086338981816 |
|
06/03/2020 |
364 |
£ 7.0600 |
XLON |
14:52:01 |
47086338981878 |
|
06/03/2020 |
898 |
£ 7.0600 |
XLON |
14:52:01 |
47086338981879 |
|
06/03/2020 |
400 |
£ 7.0600 |
XLON |
14:52:01 |
47086338981882 |
|
06/03/2020 |
420 |
£ 7.0600 |
XLON |
14:52:01 |
47086338981883 |
|
06/03/2020 |
442 |
£ 7.0600 |
XLON |
14:52:01 |
47086338981884 |
|
06/03/2020 |
1,057 |
£ 7.0600 |
XLON |
14:52:44 |
47086338982268 |
|
06/03/2020 |
500 |
£ 7.0600 |
XLON |
14:52:47 |
47086338982293 |
|
06/03/2020 |
395 |
£ 7.0600 |
XLON |
14:52:47 |
47086338982294 |
|
06/03/2020 |
162 |
£ 7.0600 |
XLON |
14:52:47 |
47086338982295 |
|
06/03/2020 |
500 |
£ 7.0600 |
XLON |
14:52:48 |
47086338982298 |
|
06/03/2020 |
400 |
£ 7.0600 |
XLON |
14:52:49 |
47086338982348 |
|
06/03/2020 |
400 |
£ 7.0600 |
XLON |
14:53:20 |
47086338982602 |
|
06/03/2020 |
399 |
£ 7.0600 |
XLON |
14:53:20 |
47086338982603 |
|
06/03/2020 |
799 |
£ 7.0600 |
XLON |
14:53:20 |
47086338982588 |
|
06/03/2020 |
400 |
£ 7.0580 |
XLON |
14:53:21 |
47086338982633 |
|
06/03/2020 |
670 |
£ 7.0580 |
XLON |
14:53:21 |
47086338982634 |
|
06/03/2020 |
582 |
£ 7.0580 |
XLON |
14:53:21 |
47086338982635 |
|
06/03/2020 |
705 |
£ 7.0580 |
XLON |
14:53:21 |
47086338982636 |
|
06/03/2020 |
367 |
£ 7.0580 |
XLON |
14:53:21 |
47086338982637 |
|
06/03/2020 |
1,606 |
£ 7.0580 |
XLON |
14:53:21 |
47086338982638 |
|
06/03/2020 |
59 |
£ 7.0620 |
XLON |
14:53:54 |
47086338982975 |
|
06/03/2020 |
6 |
£ 7.0620 |
XLON |
14:53:54 |
47086338982976 |
|
06/03/2020 |
589 |
£ 7.0620 |
XLON |
14:53:54 |
47086338982977 |
|
06/03/2020 |
1,171 |
£ 7.0560 |
XLON |
14:54:13 |
47086338983339 |
|
06/03/2020 |
45 |
£ 7.0740 |
XLON |
14:55:03 |
47086338983957 |
|
06/03/2020 |
400 |
£ 7.0860 |
XLON |
14:55:31 |
47086338984259 |
|
06/03/2020 |
400 |
£ 7.0940 |
XLON |
14:57:07 |
47086338985601 |
|
06/03/2020 |
621 |
£ 7.0960 |
XLON |
14:57:07 |
47086338985602 |
|
06/03/2020 |
400 |
£ 7.1000 |
XLON |
14:57:17 |
47086338985708 |
|
06/03/2020 |
1 |
£ 7.0980 |
XLON |
14:57:19 |
47086338985714 |
|
06/03/2020 |
1,477 |
£ 7.0980 |
XLON |
14:57:19 |
47086338985715 |
|
06/03/2020 |
400 |
£ 7.1000 |
XLON |
14:57:19 |
47086338985716 |
|
06/03/2020 |
690 |
£ 7.1000 |
XLON |
14:57:19 |
47086338985717 |
|
06/03/2020 |
1,262 |
£ 7.0980 |
XLON |
14:57:28 |
47086338985793 |
|
06/03/2020 |
506 |
£ 7.1200 |
XLON |
14:59:13 |
47086338986863 |
|
06/03/2020 |
938 |
£ 7.1160 |
XLON |
14:59:23 |
47086338987011 |
|
06/03/2020 |
757 |
£ 7.1200 |
XLON |
15:00:24 |
47086338987523 |
|
06/03/2020 |
988 |
£ 7.1300 |
XLON |
15:01:13 |
47086338988036 |
|
06/03/2020 |
263 |
£ 7.1240 |
XLON |
15:01:16 |
47086338988098 |
|
06/03/2020 |
1,339 |
£ 7.1240 |
XLON |
15:01:16 |
47086338988099 |
|
06/03/2020 |
856 |
£ 7.1400 |
XLON |
15:02:21 |
47086338988604 |
|
06/03/2020 |
138 |
£ 7.1340 |
XLON |
15:02:31 |
47086338988747 |
|
06/03/2020 |
92 |
£ 7.1340 |
XLON |
15:02:31 |
47086338988748 |
|
06/03/2020 |
1,076 |
£ 7.1340 |
XLON |
15:02:31 |
47086338988749 |
|
06/03/2020 |
597 |
£ 7.1440 |
XLON |
15:04:06 |
47086338989708 |
|
06/03/2020 |
293 |
£ 7.1400 |
XLON |
15:04:26 |
47086338989916 |
|
06/03/2020 |
572 |
£ 7.1440 |
XLON |
15:04:26 |
47086338989917 |
|
06/03/2020 |
100 |
£ 7.1400 |
XLON |
15:04:26 |
47086338989918 |
|
06/03/2020 |
96 |
£ 7.1500 |
XLON |
15:04:40 |
47086338990091 |
|
06/03/2020 |
1,369 |
£ 7.1500 |
XLON |
15:04:40 |
47086338990098 |
|
06/03/2020 |
425 |
£ 7.1500 |
XLON |
15:04:43 |
47086338990136 |
|
06/03/2020 |
410 |
£ 7.1500 |
XLON |
15:04:55 |
47086338990300 |
|
06/03/2020 |
1,547 |
£ 7.1500 |
XLON |
15:06:19 |
47086338991327 |
|
06/03/2020 |
408 |
£ 7.1500 |
XLON |
15:06:19 |
47086338991329 |
|
06/03/2020 |
610 |
£ 7.1500 |
XLON |
15:06:27 |
47086338991452 |
|
06/03/2020 |
354 |
£ 7.1500 |
XLON |
15:06:35 |
47086338991520 |
|
06/03/2020 |
738 |
£ 7.1320 |
XLON |
15:07:17 |
47086338991963 |
|
06/03/2020 |
726 |
£ 7.1340 |
XLON |
15:08:56 |
47086338993051 |
|
06/03/2020 |
366 |
£ 7.1420 |
XLON |
15:09:07 |
47086338993173 |
|
06/03/2020 |
400 |
£ 7.1380 |
XLON |
15:09:20 |
47086338993278 |
|
06/03/2020 |
400 |
£ 7.1360 |
XLON |
15:09:30 |
47086338993349 |
|
06/03/2020 |
78 |
£ 7.1360 |
XLON |
15:09:30 |
47086338993350 |
|
06/03/2020 |
100 |
£ 7.1300 |
XLON |
15:09:41 |
47086338993455 |
|
06/03/2020 |
506 |
£ 7.1340 |
XLON |
15:09:53 |
47086338993576 |
|
06/03/2020 |
625 |
£ 7.1220 |
XLON |
15:10:02 |
47086338993721 |
|
06/03/2020 |
454 |
£ 7.1280 |
XLON |
15:10:14 |
47086338993840 |
|
06/03/2020 |
400 |
£ 7.1260 |
XLON |
15:10:20 |
47086338993868 |
|
06/03/2020 |
1,022 |
£ 7.1240 |
XLON |
15:10:26 |
47086338993950 |
|
06/03/2020 |
930 |
£ 7.1140 |
XLON |
15:10:36 |
47086338994084 |
|
06/03/2020 |
375 |
£ 7.1140 |
XLON |
15:10:56 |
47086338994281 |
|
06/03/2020 |
500 |
£ 7.1500 |
XLON |
15:11:56 |
47086338995080 |
|
06/03/2020 |
165 |
£ 7.1500 |
XLON |
15:11:56 |
47086338995081 |
|
06/03/2020 |
201 |
£ 7.1500 |
XLON |
15:11:56 |
47086338995082 |
|
06/03/2020 |
299 |
£ 7.1500 |
XLON |
15:11:56 |
47086338995083 |
|
06/03/2020 |
393 |
£ 7.1500 |
XLON |
15:12:00 |
47086338995100 |
|
06/03/2020 |
958 |
£ 7.1500 |
XLON |
15:12:00 |
47086338995101 |
|
06/03/2020 |
216 |
£ 7.1500 |
XLON |
15:12:00 |
47086338995102 |
|
06/03/2020 |
742 |
£ 7.1480 |
XLON |
15:12:05 |
47086338995246 |
|
06/03/2020 |
400 |
£ 7.1420 |
XLON |
15:12:10 |
47086338995321 |
|
06/03/2020 |
91 |
£ 7.1420 |
XLON |
15:12:10 |
47086338995322 |
|
06/03/2020 |
300 |
£ 7.1340 |
XLON |
15:12:16 |
47086338995434 |
|
06/03/2020 |
80 |
£ 7.1320 |
XLON |
15:12:18 |
47086338995460 |
|
06/03/2020 |
670 |
£ 7.1320 |
XLON |
15:12:18 |
47086338995461 |
|
06/03/2020 |
909 |
£ 7.1260 |
XLON |
15:12:26 |
47086338995603 |
|
06/03/2020 |
109 |
£ 7.1400 |
XLON |
15:13:26 |
47086338996302 |
|
06/03/2020 |
460 |
£ 7.1400 |
XLON |
15:13:26 |
47086338996303 |
|
06/03/2020 |
41 |
£ 7.1480 |
XLON |
15:13:58 |
47086338996496 |
|
06/03/2020 |
126 |
£ 7.1440 |
XLON |
15:14:02 |
47086338996573 |
|
06/03/2020 |
126 |
£ 7.1440 |
XLON |
15:14:02 |
47086338996574 |
|
06/03/2020 |
126 |
£ 7.1440 |
XLON |
15:14:02 |
47086338996575 |
|
06/03/2020 |
1,148 |
£ 7.1440 |
XLON |
15:14:02 |
47086338996576 |
|
06/03/2020 |
870 |
£ 7.1420 |
XLON |
15:14:16 |
47086338996796 |
|
06/03/2020 |
422 |
£ 7.1400 |
XLON |
15:14:50 |
47086338997155 |
|
06/03/2020 |
642 |
£ 7.1500 |
XLON |
15:20:01 |
47086339000447 |
|
06/03/2020 |
293 |
£ 7.1500 |
XLON |
15:20:01 |
47086339000448 |
|
06/03/2020 |
400 |
£ 7.1500 |
XLON |
15:20:01 |
47086339000450 |
|
06/03/2020 |
400 |
£ 7.1500 |
XLON |
15:20:01 |
47086339000456 |
|
06/03/2020 |
852 |
£ 7.1500 |
XLON |
15:20:03 |
47086339000489 |
|
06/03/2020 |
879 |
£ 7.1540 |
XLON |
15:21:35 |
47086339001520 |
|
06/03/2020 |
268 |
£ 7.1540 |
XLON |
15:21:35 |
47086339001521 |
|
06/03/2020 |
627 |
£ 7.1600 |
XLON |
15:22:24 |
47086339001916 |
|
06/03/2020 |
400 |
£ 7.1660 |
XLON |
15:23:51 |
47086339002944 |
|
06/03/2020 |
836 |
£ 7.1660 |
XLON |
15:23:51 |
47086339002945 |
|
06/03/2020 |
463 |
£ 7.1700 |
XLON |
15:24:00 |
47086339003001 |
|
06/03/2020 |
970 |
£ 7.1700 |
XLON |
15:24:00 |
47086339003002 |
|
06/03/2020 |
376 |
£ 7.1800 |
XLON |
15:24:16 |
47086339003107 |
|
06/03/2020 |
1,304 |
£ 7.1760 |
XLON |
15:24:25 |
47086339003181 |
|
06/03/2020 |
400 |
£ 7.1760 |
XLON |
15:24:25 |
47086339003187 |
|
06/03/2020 |
1,668 |
£ 7.1740 |
XLON |
15:25:01 |
47086339003588 |
|
06/03/2020 |
550 |
£ 7.1760 |
XLON |
15:25:01 |
47086339003592 |
|
06/03/2020 |
201 |
£ 7.1760 |
XLON |
15:25:01 |
47086339003593 |
|
06/03/2020 |
444 |
£ 7.1800 |
XLON |
15:25:21 |
47086339003937 |
|
06/03/2020 |
237 |
£ 7.1880 |
XLON |
15:26:25 |
47086339004324 |
|
06/03/2020 |
428 |
£ 7.1880 |
XLON |
15:26:25 |
47086339004325 |
|
06/03/2020 |
683 |
£ 7.2000 |
XLON |
15:27:00 |
47086339004750 |
|
06/03/2020 |
524 |
£ 7.2060 |
XLON |
15:27:25 |
47086339005031 |
|
06/03/2020 |
526 |
£ 7.2120 |
XLON |
15:27:46 |
47086339005425 |
|
06/03/2020 |
253 |
£ 7.2100 |
XLON |
15:27:47 |
47086339005453 |
|
06/03/2020 |
691 |
£ 7.2100 |
XLON |
15:27:47 |
47086339005454 |
|
06/03/2020 |
370 |
£ 7.2100 |
XLON |
15:27:47 |
47086339005458 |
|
06/03/2020 |
552 |
£ 7.2160 |
XLON |
15:28:05 |
47086339005771 |
|
06/03/2020 |
576 |
£ 7.2100 |
XLON |
15:28:25 |
47086339006219 |
|
06/03/2020 |
679 |
£ 7.2140 |
XLON |
15:28:59 |
47086339006564 |
|
06/03/2020 |
731 |
£ 7.2140 |
XLON |
15:28:59 |
47086339006572 |
|
06/03/2020 |
488 |
£ 7.2020 |
XLON |
15:29:16 |
47086339006837 |
|
06/03/2020 |
679 |
£ 7.2260 |
XLON |
15:30:30 |
47086339007987 |
|
06/03/2020 |
497 |
£ 7.2320 |
XLON |
15:30:55 |
47086339008354 |
|
06/03/2020 |
400 |
£ 7.2320 |
XLON |
15:30:57 |
47086339008376 |
|
06/03/2020 |
1,321 |
£ 7.2300 |
XLON |
15:31:07 |
47086339008522 |
|
06/03/2020 |
817 |
£ 7.2260 |
XLON |
15:31:33 |
47086339008901 |
|
06/03/2020 |
226 |
£ 7.2300 |
XLON |
15:32:18 |
47086339009360 |
|
06/03/2020 |
349 |
£ 7.2300 |
XLON |
15:32:18 |
47086339009361 |
|
06/03/2020 |
480 |
£ 7.2300 |
XLON |
15:32:18 |
47086339009362 |
|
06/03/2020 |
401 |
£ 7.2260 |
XLON |
15:32:29 |
47086339009415 |
|
06/03/2020 |
141 |
£ 7.2260 |
XLON |
15:32:46 |
47086339009662 |
|
06/03/2020 |
223 |
£ 7.2260 |
XLON |
15:32:46 |
47086339009663 |
|
06/03/2020 |
716 |
£ 7.2180 |
XLON |
15:33:11 |
47086339009998 |
|
06/03/2020 |
595 |
£ 7.2180 |
XLON |
15:33:11 |
47086339009999 |
|
06/03/2020 |
437 |
£ 7.2140 |
XLON |
15:33:13 |
47086339010009 |
|
06/03/2020 |
400 |
£ 7.2060 |
XLON |
15:34:20 |
47086339010587 |
|
06/03/2020 |
817 |
£ 7.2020 |
XLON |
15:34:38 |
47086339010714 |
|
06/03/2020 |
400 |
£ 7.2000 |
XLON |
15:34:43 |
47086339010793 |
|
06/03/2020 |
196 |
£ 7.2000 |
XLON |
15:34:43 |
47086339010794 |
|
06/03/2020 |
1,553 |
£ 7.1940 |
XLON |
15:34:54 |
47086339010908 |
|
06/03/2020 |
400 |
£ 7.1960 |
XLON |
15:34:55 |
47086339010912 |
|
06/03/2020 |
283 |
£ 7.1960 |
XLON |
15:34:55 |
47086339010913 |
|
06/03/2020 |
361 |
£ 7.1860 |
XLON |
15:35:03 |
47086339010996 |
|
06/03/2020 |
453 |
£ 7.1880 |
XLON |
15:35:20 |
47086339011157 |
|
06/03/2020 |
477 |
£ 7.1840 |
XLON |
15:35:24 |
47086339011198 |
|
06/03/2020 |
748 |
£ 7.1760 |
XLON |
15:35:43 |
47086339011495 |
|
06/03/2020 |
400 |
£ 7.1960 |
XLON |
15:36:24 |
47086339012199 |
|
06/03/2020 |
1 |
£ 7.1960 |
XLON |
15:36:26 |
47086339012223 |
|
06/03/2020 |
627 |
£ 7.2020 |
XLON |
15:36:33 |
47086339012325 |
|
06/03/2020 |
350 |
£ 7.2000 |
XLON |
15:36:34 |
47086339012347 |
|
06/03/2020 |
400 |
£ 7.1980 |
XLON |
15:36:40 |
47086339012411 |
|
06/03/2020 |
374 |
£ 7.1980 |
XLON |
15:36:42 |
47086339012435 |
|
06/03/2020 |
1,541 |
£ 7.1940 |
XLON |
15:36:45 |
47086339012458 |
|
06/03/2020 |
372 |
£ 7.1940 |
XLON |
15:37:01 |
47086339012588 |
|
06/03/2020 |
22 |
£ 7.1940 |
XLON |
15:37:01 |
47086339012589 |
|
06/03/2020 |
700 |
£ 7.1980 |
XLON |
15:37:23 |
47086339012806 |
|
06/03/2020 |
528 |
£ 7.1980 |
XLON |
15:37:23 |
47086339012807 |
|
06/03/2020 |
400 |
£ 7.2040 |
XLON |
15:37:59 |
47086339013220 |
|
06/03/2020 |
485 |
£ 7.2000 |
XLON |
15:38:01 |
47086339013238 |
|
06/03/2020 |
403 |
£ 7.1960 |
XLON |
15:38:10 |
47086339013282 |
|
06/03/2020 |
616 |
£ 7.1960 |
XLON |
15:38:10 |
47086339013283 |
|
06/03/2020 |
915 |
£ 7.1940 |
XLON |
15:38:26 |
47086339013361 |
|
06/03/2020 |
80 |
£ 7.1940 |
XLON |
15:38:26 |
47086339013362 |
|
06/03/2020 |
490 |
£ 7.2080 |
XLON |
15:38:56 |
47086339013763 |
|
06/03/2020 |
358 |
£ 7.2100 |
XLON |
15:39:02 |
47086339013829 |
|
06/03/2020 |
1,083 |
£ 7.2140 |
XLON |
15:39:42 |
47086339014096 |
|
06/03/2020 |
323 |
£ 7.2140 |
XLON |
15:39:42 |
47086339014097 |
|
06/03/2020 |
400 |
£ 7.2220 |
XLON |
15:39:45 |
47086339014142 |
|
06/03/2020 |
400 |
£ 7.2220 |
XLON |
15:39:47 |
47086339014156 |
|
06/03/2020 |
400 |
£ 7.2220 |
XLON |
15:40:01 |
47086339014241 |
|
06/03/2020 |
519 |
£ 7.2220 |
XLON |
15:40:01 |
47086339014242 |
|
06/03/2020 |
476 |
£ 7.2180 |
XLON |
15:40:10 |
47086339014311 |
|
06/03/2020 |
61 |
£ 7.2180 |
XLON |
15:40:10 |
47086339014315 |
|
06/03/2020 |
400 |
£ 7.2200 |
XLON |
15:40:10 |
47086339014316 |
|
06/03/2020 |
185 |
£ 7.2200 |
XLON |
15:40:10 |
47086339014317 |
|
06/03/2020 |
532 |
£ 7.2060 |
XLON |
15:40:22 |
47086339014540 |
|
06/03/2020 |
12 |
£ 7.2060 |
XLON |
15:40:22 |
47086339014541 |
|
06/03/2020 |
556 |
£ 7.2060 |
XLON |
15:40:22 |
47086339014542 |
|
06/03/2020 |
352 |
£ 7.2100 |
XLON |
15:40:52 |
47086339014787 |
|
06/03/2020 |
388 |
£ 7.2100 |
XLON |
15:40:59 |
47086339014816 |
|
06/03/2020 |
400 |
£ 7.2140 |
XLON |
15:41:05 |
47086339014868 |
|
06/03/2020 |
297 |
£ 7.2140 |
XLON |
15:41:05 |
47086339014869 |
|
06/03/2020 |
400 |
£ 7.2360 |
XLON |
15:42:53 |
47086339015876 |
|
06/03/2020 |
58 |
£ 7.2380 |
XLON |
15:42:55 |
47086339015884 |
|
06/03/2020 |
223 |
£ 7.2380 |
XLON |
15:42:55 |
47086339015885 |
|
06/03/2020 |
400 |
£ 7.2360 |
XLON |
15:43:01 |
47086339015913 |
|
06/03/2020 |
400 |
£ 7.2360 |
XLON |
15:43:06 |
47086339015959 |
|
06/03/2020 |
218 |
£ 7.2360 |
XLON |
15:43:06 |
47086339015960 |
|
06/03/2020 |
333 |
£ 7.2360 |
XLON |
15:43:06 |
47086339015961 |
|
06/03/2020 |
244 |
£ 7.2360 |
XLON |
15:43:06 |
47086339015962 |
|
06/03/2020 |
626 |
£ 7.2360 |
XLON |
15:43:09 |
47086339016036 |
|
06/03/2020 |
400 |
£ 7.2360 |
XLON |
15:43:18 |
47086339016200 |
|
06/03/2020 |
718 |
£ 7.2360 |
XLON |
15:43:18 |
47086339016201 |
|
06/03/2020 |
400 |
£ 7.2360 |
XLON |
15:43:20 |
47086339016235 |
|
06/03/2020 |
225 |
£ 7.2360 |
XLON |
15:43:20 |
47086339016236 |
|
06/03/2020 |
1,183 |
£ 7.2340 |
XLON |
15:43:35 |
47086339016347 |
|
06/03/2020 |
1,713 |
£ 7.2340 |
XLON |
15:43:35 |
47086339016353 |
|
06/03/2020 |
1,211 |
£ 7.2340 |
XLON |
15:43:42 |
47086339016409 |
|
06/03/2020 |
550 |
£ 7.2340 |
XLON |
15:43:42 |
47086339016410 |
|
06/03/2020 |
573 |
£ 7.2340 |
XLON |
15:43:42 |
47086339016411 |
|
06/03/2020 |
478 |
£ 7.2280 |
XLON |
15:44:12 |
47086339016636 |
|
06/03/2020 |
548 |
£ 7.2260 |
XLON |
15:44:31 |
47086339016807 |
|
06/03/2020 |
434 |
£ 7.2220 |
XLON |
15:44:41 |
47086339016960 |
|
06/03/2020 |
400 |
£ 7.2320 |
XLON |
15:45:09 |
47086339017278 |
|
06/03/2020 |
567 |
£ 7.2320 |
XLON |
15:45:09 |
47086339017279 |
|
06/03/2020 |
400 |
£ 7.2360 |
XLON |
15:45:23 |
47086339017355 |
|
06/03/2020 |
382 |
£ 7.2360 |
XLON |
15:45:25 |
47086339017370 |
|
06/03/2020 |
595 |
£ 7.2340 |
XLON |
15:45:36 |
47086339017462 |
|
06/03/2020 |
566 |
£ 7.2340 |
XLON |
15:45:36 |
47086339017463 |
|
06/03/2020 |
19 |
£ 7.2340 |
XLON |
15:45:36 |
47086339017464 |
|
06/03/2020 |
381 |
£ 7.2280 |
XLON |
15:45:53 |
47086339017596 |
|
06/03/2020 |
361 |
£ 7.2280 |
XLON |
15:46:00 |
47086339017637 |
|
06/03/2020 |
400 |
£ 7.2300 |
XLON |
15:46:11 |
47086339017744 |
|
06/03/2020 |
1,460 |
£ 7.2260 |
XLON |
15:46:15 |
47086339017774 |
|
06/03/2020 |
619 |
£ 7.2220 |
XLON |
15:46:23 |
47086339017902 |
|
06/03/2020 |
16 |
£ 7.2220 |
XLON |
15:46:23 |
47086339017903 |
|
06/03/2020 |
415 |
£ 7.2200 |
XLON |
15:46:33 |
47086339017966 |
|
06/03/2020 |
25 |
£ 7.2260 |
XLON |
15:47:06 |
47086339018281 |
|
06/03/2020 |
1,141 |
£ 7.2300 |
XLON |
15:47:42 |
47086339018671 |
|
06/03/2020 |
24 |
£ 7.2300 |
XLON |
15:47:42 |
47086339018677 |
|
06/03/2020 |
355 |
£ 7.2320 |
XLON |
15:47:48 |
47086339018734 |
|
06/03/2020 |
367 |
£ 7.2320 |
XLON |
15:47:48 |
47086339018735 |
|
06/03/2020 |
233 |
£ 7.2320 |
XLON |
15:47:48 |
47086339018736 |
|
06/03/2020 |
419 |
£ 7.2360 |
XLON |
15:48:01 |
47086339018888 |
|
06/03/2020 |
400 |
£ 7.2360 |
XLON |
15:48:04 |
47086339018915 |
|
06/03/2020 |
79 |
£ 7.2360 |
XLON |
15:48:04 |
47086339018916 |
|
06/03/2020 |
1,687 |
£ 7.2340 |
XLON |
15:48:04 |
47086339018927 |
|
06/03/2020 |
370 |
£ 7.2300 |
XLON |
15:48:08 |
47086339018987 |
|
06/03/2020 |
40 |
£ 7.2300 |
XLON |
15:48:29 |
47086339019180 |
|
06/03/2020 |
175 |
£ 7.2300 |
XLON |
15:48:29 |
47086339019181 |
|
06/03/2020 |
808 |
£ 7.2260 |
XLON |
15:48:31 |
47086339019230 |
|
06/03/2020 |
372 |
£ 7.2260 |
XLON |
15:48:31 |
47086339019232 |
|
06/03/2020 |
598 |
£ 7.2160 |
XLON |
15:48:42 |
47086339019400 |
|
06/03/2020 |
490 |
£ 7.2140 |
XLON |
15:48:42 |
47086339019405 |
|
06/03/2020 |
1,287 |
£ 7.2260 |
XLON |
15:49:12 |
47086339019730 |
|
06/03/2020 |
662 |
£ 7.2200 |
XLON |
15:49:20 |
47086339019809 |
|
06/03/2020 |
392 |
£ 7.2160 |
XLON |
15:49:22 |
47086339019900 |
|
06/03/2020 |
30 |
£ 7.2420 |
XLON |
15:50:13 |
47086339020517 |
|
06/03/2020 |
354 |
£ 7.2440 |
XLON |
15:50:14 |
47086339020525 |
|
06/03/2020 |
34 |
£ 7.2440 |
XLON |
15:50:14 |
47086339020526 |
|
06/03/2020 |
353 |
£ 7.2440 |
XLON |
15:50:19 |
47086339020584 |
|
06/03/2020 |
47 |
£ 7.2440 |
XLON |
15:50:22 |
47086339020608 |
|
06/03/2020 |
513 |
£ 7.2400 |
XLON |
15:50:29 |
47086339020632 |
|
06/03/2020 |
723 |
£ 7.2400 |
XLON |
15:50:30 |
47086339020645 |
|
06/03/2020 |
606 |
£ 7.2400 |
XLON |
15:50:34 |
47086339020694 |
|
06/03/2020 |
911 |
£ 7.2380 |
XLON |
15:50:44 |
47086339020744 |
|
06/03/2020 |
400 |
£ 7.2400 |
XLON |
15:50:44 |
47086339020748 |
|
06/03/2020 |
113 |
£ 7.2400 |
XLON |
15:50:44 |
47086339020749 |
|
06/03/2020 |
635 |
£ 7.2400 |
XLON |
15:51:05 |
47086339020899 |
|
06/03/2020 |
443 |
£ 7.2360 |
XLON |
15:51:22 |
47086339021074 |
|
06/03/2020 |
171 |
£ 7.2360 |
XLON |
15:51:22 |
47086339021075 |
|
06/03/2020 |
569 |
£ 7.2360 |
XLON |
15:51:22 |
47086339021076 |
|
06/03/2020 |
437 |
£ 7.2320 |
XLON |
15:51:49 |
47086339021491 |
|
06/03/2020 |
412 |
£ 7.2320 |
XLON |
15:51:49 |
47086339021492 |
|
06/03/2020 |
471 |
£ 7.2360 |
XLON |
15:52:03 |
47086339021663 |
|
06/03/2020 |
25 |
£ 7.2360 |
XLON |
15:52:03 |
47086339021664 |
|
06/03/2020 |
543 |
£ 7.2360 |
XLON |
15:52:20 |
47086339021836 |
|
06/03/2020 |
400 |
£ 7.2380 |
XLON |
15:52:20 |
47086339021838 |
|
06/03/2020 |
217 |
£ 7.2380 |
XLON |
15:52:20 |
47086339021839 |
|
06/03/2020 |
404 |
£ 7.2360 |
XLON |
15:52:47 |
47086339022017 |
|
06/03/2020 |
596 |
£ 7.2360 |
XLON |
15:52:47 |
47086339022018 |
|
06/03/2020 |
599 |
£ 7.2360 |
XLON |
15:52:48 |
47086339022019 |
|
06/03/2020 |
422 |
£ 7.2360 |
XLON |
15:52:48 |
47086339022020 |
|
06/03/2020 |
723 |
£ 7.2240 |
XLON |
15:53:23 |
47086339022493 |
|
06/03/2020 |
117 |
£ 7.2280 |
XLON |
15:53:46 |
47086339022855 |
|
06/03/2020 |
1,462 |
£ 7.2320 |
XLON |
15:54:04 |
47086339023074 |
|
06/03/2020 |
73 |
£ 7.2340 |
XLON |
15:54:04 |
47086339023075 |
|
06/03/2020 |
73 |
£ 7.2340 |
XLON |
15:54:04 |
47086339023076 |
|
06/03/2020 |
74 |
£ 7.2340 |
XLON |
15:54:04 |
47086339023077 |
|
06/03/2020 |
666 |
£ 7.2400 |
XLON |
15:54:25 |
47086339023365 |
|
06/03/2020 |
806 |
£ 7.2360 |
XLON |
15:54:29 |
47086339023376 |
|
06/03/2020 |
179 |
£ 7.2320 |
XLON |
15:54:38 |
47086339023482 |
|
06/03/2020 |
1,085 |
£ 7.2340 |
XLON |
15:54:43 |
47086339023559 |
|
06/03/2020 |
796 |
£ 7.2360 |
XLON |
15:55:11 |
47086339023806 |
|
06/03/2020 |
1,035 |
£ 7.2340 |
XLON |
15:55:13 |
47086339023881 |
|
06/03/2020 |
135 |
£ 7.2300 |
XLON |
15:55:22 |
47086339024005 |
|
06/03/2020 |
101 |
£ 7.2300 |
XLON |
15:55:22 |
47086339024006 |
|
06/03/2020 |
135 |
£ 7.2300 |
XLON |
15:55:22 |
47086339024007 |
|
06/03/2020 |
559 |
£ 7.2280 |
XLON |
15:55:44 |
47086339024230 |
|
06/03/2020 |
400 |
£ 7.2260 |
XLON |
15:56:10 |
47086339024555 |
|
06/03/2020 |
281 |
£ 7.2260 |
XLON |
15:56:13 |
47086339024569 |
|
06/03/2020 |
1,400 |
£ 7.2240 |
XLON |
15:56:42 |
47086339024810 |
|
06/03/2020 |
181 |
£ 7.2240 |
XLON |
15:56:42 |
47086339024811 |
|
06/03/2020 |
233 |
£ 7.2200 |
XLON |
15:56:51 |
47086339024972 |
|
06/03/2020 |
183 |
£ 7.2200 |
XLON |
15:56:51 |
47086339024973 |
|
06/03/2020 |
457 |
£ 7.2200 |
XLON |
15:56:51 |
47086339024974 |
|
06/03/2020 |
744 |
£ 7.2160 |
XLON |
15:57:04 |
47086339025122 |
|
06/03/2020 |
572 |
£ 7.2140 |
XLON |
15:57:08 |
47086339025230 |
|
06/03/2020 |
610 |
£ 7.2140 |
XLON |
15:57:26 |
47086339025474 |
|
06/03/2020 |
123 |
£ 7.2080 |
XLON |
15:57:39 |
47086339025636 |
|
06/03/2020 |
832 |
£ 7.2080 |
XLON |
15:57:39 |
47086339025637 |
|
06/03/2020 |
568 |
£ 7.2080 |
XLON |
15:58:04 |
47086339026037 |
|
06/03/2020 |
676 |
£ 7.2060 |
XLON |
15:58:13 |
47086339026113 |
|
06/03/2020 |
564 |
£ 7.2020 |
XLON |
15:58:34 |
47086339026298 |
|
06/03/2020 |
262 |
£ 7.2000 |
XLON |
15:58:59 |
47086339026564 |
|
06/03/2020 |
225 |
£ 7.2000 |
XLON |
15:58:59 |
47086339026565 |
|
06/03/2020 |
779 |
£ 7.2100 |
XLON |
15:59:23 |
47086339026951 |
|
06/03/2020 |
400 |
£ 7.2200 |
XLON |
15:59:57 |
47086339027301 |
|
06/03/2020 |
400 |
£ 7.2220 |
XLON |
15:59:59 |
47086339027333 |
|
06/03/2020 |
400 |
£ 7.2220 |
XLON |
16:00:00 |
47086339027361 |
|
06/03/2020 |
400 |
£ 7.2220 |
XLON |
16:00:01 |
47086339027389 |
|
06/03/2020 |
550 |
£ 7.2180 |
XLON |
16:00:02 |
47086339027397 |
|
06/03/2020 |
222 |
£ 7.2200 |
XLON |
16:00:02 |
47086339027398 |
|
06/03/2020 |
113 |
£ 7.2200 |
XLON |
16:00:02 |
47086339027399 |
|
06/03/2020 |
8 |
£ 7.2200 |
XLON |
16:00:02 |
47086339027400 |
|
06/03/2020 |
550 |
£ 7.2200 |
XLON |
16:00:02 |
47086339027426 |
|
06/03/2020 |
688 |
£ 7.2140 |
XLON |
16:00:06 |
47086339027502 |
|
06/03/2020 |
858 |
£ 7.2100 |
XLON |
16:00:22 |
47086339027822 |
|
06/03/2020 |
400 |
£ 7.2200 |
XLON |
16:00:39 |
47086339028171 |
|
06/03/2020 |
728 |
£ 7.2200 |
XLON |
16:00:53 |
47086339028313 |
|
06/03/2020 |
744 |
£ 7.2200 |
XLON |
16:00:53 |
47086339028314 |
|
06/03/2020 |
400 |
£ 7.2180 |
XLON |
16:01:06 |
47086339028483 |
|
06/03/2020 |
390 |
£ 7.2180 |
XLON |
16:01:11 |
47086339028584 |
|
06/03/2020 |
400 |
£ 7.2160 |
XLON |
16:01:13 |
47086339028618 |
|
06/03/2020 |
101 |
£ 7.2160 |
XLON |
16:01:13 |
47086339028619 |
|
06/03/2020 |
400 |
£ 7.2140 |
XLON |
16:01:30 |
47086339028765 |
|
06/03/2020 |
400 |
£ 7.2140 |
XLON |
16:01:35 |
47086339028816 |
|
06/03/2020 |
970 |
£ 7.2100 |
XLON |
16:01:38 |
47086339028858 |
|
06/03/2020 |
267 |
£ 7.2180 |
XLON |
16:02:13 |
47086339029373 |
|
06/03/2020 |
286 |
£ 7.2180 |
XLON |
16:02:13 |
47086339029374 |
|
06/03/2020 |
400 |
£ 7.2180 |
XLON |
16:02:17 |
47086339029438 |
|
06/03/2020 |
500 |
£ 7.2180 |
XLON |
16:02:17 |
47086339029439 |
|
06/03/2020 |
425 |
£ 7.2180 |
XLON |
16:02:17 |
47086339029440 |
|
06/03/2020 |
400 |
£ 7.2180 |
XLON |
16:02:19 |
47086339029498 |
|
06/03/2020 |
309 |
£ 7.2180 |
XLON |
16:02:19 |
47086339029499 |
|
06/03/2020 |
439 |
£ 7.2140 |
XLON |
16:02:20 |
47086339029525 |
|
06/03/2020 |
400 |
£ 7.2080 |
XLON |
16:02:29 |
47086339029684 |
|
06/03/2020 |
1 |
£ 7.2080 |
XLON |
16:02:29 |
47086339029685 |
|
06/03/2020 |
244 |
£ 7.2060 |
XLON |
16:02:33 |
47086339029754 |
|
06/03/2020 |
593 |
£ 7.2060 |
XLON |
16:02:33 |
47086339029755 |
|
06/03/2020 |
720 |
£ 7.2060 |
XLON |
16:02:33 |
47086339029756 |
|
06/03/2020 |
400 |
£ 7.2080 |
XLON |
16:03:07 |
47086339030320 |
|
06/03/2020 |
140 |
£ 7.2080 |
XLON |
16:03:07 |
47086339030321 |
|
06/03/2020 |
433 |
£ 7.2080 |
XLON |
16:03:07 |
47086339030322 |
|
06/03/2020 |
556 |
£ 7.2060 |
XLON |
16:03:13 |
47086339030379 |
|
06/03/2020 |
400 |
£ 7.2040 |
XLON |
16:03:26 |
47086339030526 |
|
06/03/2020 |
281 |
£ 7.2060 |
XLON |
16:03:26 |
47086339030527 |
|
06/03/2020 |
61 |
£ 7.2060 |
XLON |
16:03:26 |
47086339030528 |
|
06/03/2020 |
281 |
£ 7.2020 |
XLON |
16:03:32 |
47086339030657 |
|
06/03/2020 |
119 |
£ 7.2020 |
XLON |
16:03:32 |
47086339030658 |
|
06/03/2020 |
400 |
£ 7.2020 |
XLON |
16:03:40 |
47086339030765 |
|
06/03/2020 |
257 |
£ 7.2020 |
XLON |
16:03:40 |
47086339030766 |
|
06/03/2020 |
400 |
£ 7.2000 |
XLON |
16:03:43 |
47086339030842 |
|
06/03/2020 |
386 |
£ 7.2000 |
XLON |
16:03:46 |
47086339030879 |
|
06/03/2020 |
1,591 |
£ 7.1980 |
XLON |
16:03:48 |
47086339030900 |
|
06/03/2020 |
400 |
£ 7.1980 |
XLON |
16:04:26 |
47086339031666 |
|
06/03/2020 |
99 |
£ 7.1980 |
XLON |
16:04:26 |
47086339031667 |
|
06/03/2020 |
756 |
£ 7.1960 |
XLON |
16:04:32 |
47086339031732 |
|
06/03/2020 |
400 |
£ 7.1920 |
XLON |
16:04:41 |
47086339031853 |
|
06/03/2020 |
283 |
£ 7.1920 |
XLON |
16:04:41 |
47086339031854 |
|
06/03/2020 |
225 |
£ 7.1920 |
XLON |
16:04:43 |
47086339031902 |
|
06/03/2020 |
608 |
£ 7.1900 |
XLON |
16:04:45 |
47086339031921 |
|
06/03/2020 |
354 |
£ 7.1920 |
XLON |
16:04:45 |
47086339031925 |
|
06/03/2020 |
64 |
£ 7.1980 |
XLON |
16:05:00 |
47086339032076 |
|
06/03/2020 |
352 |
£ 7.1960 |
XLON |
16:05:00 |
47086339032081 |
|
06/03/2020 |
400 |
£ 7.2000 |
XLON |
16:05:11 |
47086339032253 |
|
06/03/2020 |
400 |
£ 7.1980 |
XLON |
16:05:12 |
47086339032277 |
|
06/03/2020 |
27 |
£ 7.1920 |
XLON |
16:05:21 |
47086339032413 |
|
06/03/2020 |
684 |
£ 7.1940 |
XLON |
16:05:53 |
47086339032627 |
|
06/03/2020 |
1,441 |
£ 7.2040 |
XLON |
16:06:43 |
47086339033205 |
|
06/03/2020 |
194 |
£ 7.2040 |
XLON |
16:07:01 |
47086339033411 |
|
06/03/2020 |
554 |
£ 7.2040 |
XLON |
16:07:01 |
47086339033412 |
|
06/03/2020 |
584 |
£ 7.2040 |
XLON |
16:07:01 |
47086339033413 |
|
06/03/2020 |
400 |
£ 7.2040 |
XLON |
16:07:13 |
47086339033514 |
|
06/03/2020 |
645 |
£ 7.2040 |
XLON |
16:07:13 |
47086339033515 |
|
06/03/2020 |
45 |
£ 7.2040 |
XLON |
16:07:13 |
47086339033516 |
|
06/03/2020 |
1,422 |
£ 7.2020 |
XLON |
16:07:14 |
47086339033587 |
|
06/03/2020 |
74 |
£ 7.2020 |
XLON |
16:07:23 |
47086339033768 |
|
06/03/2020 |
74 |
£ 7.2020 |
XLON |
16:07:23 |
47086339033769 |
|
06/03/2020 |
400 |
£ 7.2040 |
XLON |
16:07:31 |
47086339033833 |
|
06/03/2020 |
421 |
£ 7.2040 |
XLON |
16:07:31 |
47086339033834 |
|
06/03/2020 |
400 |
£ 7.2080 |
XLON |
16:07:39 |
47086339033969 |
|
06/03/2020 |
400 |
£ 7.2080 |
XLON |
16:07:41 |
47086339033983 |
|
06/03/2020 |
400 |
£ 7.2080 |
XLON |
16:07:42 |
47086339034002 |
|
06/03/2020 |
829 |
£ 7.2060 |
XLON |
16:07:45 |
47086339034054 |
|
06/03/2020 |
824 |
£ 7.2080 |
XLON |
16:07:45 |
47086339034055 |
|
06/03/2020 |
500 |
£ 7.2080 |
XLON |
16:07:46 |
47086339034064 |
|
06/03/2020 |
347 |
£ 7.2040 |
XLON |
16:08:01 |
47086339034164 |
|
06/03/2020 |
80 |
£ 7.2020 |
XLON |
16:08:17 |
47086339034377 |
|
06/03/2020 |
267 |
£ 7.2020 |
XLON |
16:08:17 |
47086339034378 |
|
06/03/2020 |
400 |
£ 7.2040 |
XLON |
16:08:28 |
47086339034486 |
|
06/03/2020 |
50 |
£ 7.2040 |
XLON |
16:08:28 |
47086339034487 |
|
06/03/2020 |
263 |
£ 7.2040 |
XLON |
16:08:28 |
47086339034488 |
|
06/03/2020 |
400 |
£ 7.2040 |
XLON |
16:08:34 |
47086339034592 |
|
06/03/2020 |
828 |
£ 7.2020 |
XLON |
16:08:35 |
47086339034639 |
|
06/03/2020 |
492 |
£ 7.2020 |
XLON |
16:08:35 |
47086339034640 |
|
06/03/2020 |
437 |
£ 7.2040 |
XLON |
16:08:53 |
47086339034867 |
|
06/03/2020 |
238 |
£ 7.2040 |
XLON |
16:08:53 |
47086339034868 |
|
06/03/2020 |
34 |
£ 7.2000 |
XLON |
16:09:12 |
47086339035008 |
|
06/03/2020 |
575 |
£ 7.2000 |
XLON |
16:09:12 |
47086339035009 |
|
06/03/2020 |
573 |
£ 7.1980 |
XLON |
16:09:20 |
47086339035093 |
|
06/03/2020 |
549 |
£ 7.1980 |
XLON |
16:09:20 |
47086339035095 |
|
06/03/2020 |
991 |
£ 7.1980 |
XLON |
16:09:37 |
47086339035204 |
|
06/03/2020 |
910 |
£ 7.2020 |
XLON |
16:09:58 |
47086339035586 |
|
06/03/2020 |
768 |
£ 7.2020 |
XLON |
16:09:58 |
47086339035595 |
|
06/03/2020 |
400 |
£ 7.1960 |
XLON |
16:10:28 |
47086339036041 |
|
06/03/2020 |
76 |
£ 7.1960 |
XLON |
16:10:28 |
47086339036042 |
|
06/03/2020 |
1,620 |
£ 7.1940 |
XLON |
16:10:31 |
47086339036068 |
|
06/03/2020 |
28 |
£ 7.1960 |
XLON |
16:11:30 |
47086339036616 |
|
06/03/2020 |
1,000 |
£ 7.1960 |
XLON |
16:11:30 |
47086339036617 |
|
06/03/2020 |
527 |
£ 7.1960 |
XLON |
16:11:30 |
47086339036618 |
|
06/03/2020 |
477 |
£ 7.1960 |
XLON |
16:11:30 |
47086339036620 |
|
06/03/2020 |
66 |
£ 7.1960 |
XLON |
16:11:30 |
47086339036621 |
|
06/03/2020 |
579 |
£ 7.1960 |
XLON |
16:11:30 |
47086339036622 |
|
06/03/2020 |
535 |
£ 7.1960 |
XLON |
16:11:32 |
47086339036650 |
|
06/03/2020 |
343 |
£ 7.1960 |
XLON |
16:11:43 |
47086339036749 |
|
06/03/2020 |
850 |
£ 7.1960 |
XLON |
16:11:43 |
47086339036750 |
|
06/03/2020 |
254 |
£ 7.1940 |
XLON |
16:11:53 |
47086339036845 |
|
06/03/2020 |
925 |
£ 7.1940 |
XLON |
16:11:53 |
47086339036846 |
|
06/03/2020 |
366 |
£ 7.1980 |
XLON |
16:12:24 |
47086339037343 |
|
06/03/2020 |
34 |
£ 7.1980 |
XLON |
16:12:30 |
47086339037374 |
|
06/03/2020 |
138 |
£ 7.1980 |
XLON |
16:12:30 |
47086339037375 |
|
06/03/2020 |
236 |
£ 7.1980 |
XLON |
16:12:30 |
47086339037376 |
|
06/03/2020 |
1,559 |
£ 7.1920 |
XLON |
16:12:32 |
47086339037412 |
|
06/03/2020 |
344 |
£ 7.1960 |
XLON |
16:12:50 |
47086339037706 |
|
06/03/2020 |
299 |
£ 7.1960 |
XLON |
16:12:50 |
47086339037707 |
|
06/03/2020 |
832 |
£ 7.1960 |
XLON |
16:12:56 |
47086339037757 |
|
06/03/2020 |
374 |
£ 7.1960 |
XLON |
16:13:06 |
47086339037987 |
|
06/03/2020 |
623 |
£ 7.2020 |
XLON |
16:13:32 |
47086339038367 |
|
06/03/2020 |
400 |
£ 7.2020 |
XLON |
16:13:33 |
47086339038379 |
|
06/03/2020 |
297 |
£ 7.2000 |
XLON |
16:13:35 |
47086339038415 |
|
06/03/2020 |
317 |
£ 7.2000 |
XLON |
16:13:35 |
47086339038416 |
|
06/03/2020 |
597 |
£ 7.2000 |
XLON |
16:13:42 |
47086339038461 |
|
06/03/2020 |
58 |
£ 7.1980 |
XLON |
16:13:45 |
47086339038547 |
|
06/03/2020 |
539 |
£ 7.1980 |
XLON |
16:13:45 |
47086339038548 |
|
06/03/2020 |
181 |
£ 7.1980 |
XLON |
16:13:45 |
47086339038549 |
|
06/03/2020 |
678 |
£ 7.1960 |
XLON |
16:14:08 |
47086339038842 |
|
06/03/2020 |
356 |
£ 7.1920 |
XLON |
16:14:18 |
47086339039002 |
|
06/03/2020 |
143 |
£ 7.1900 |
XLON |
16:14:24 |
47086339039084 |
|
06/03/2020 |
301 |
£ 7.1900 |
XLON |
16:14:24 |
47086339039085 |
|
06/03/2020 |
260 |
£ 7.1880 |
XLON |
16:14:32 |
47086339039260 |
|
06/03/2020 |
16 |
£ 7.1880 |
XLON |
16:14:36 |
47086339039296 |
|
06/03/2020 |
94 |
£ 7.1880 |
XLON |
16:14:38 |
47086339039314 |
|
06/03/2020 |
400 |
£ 7.1880 |
XLON |
16:14:38 |
47086339039330 |
|
06/03/2020 |
179 |
£ 7.1880 |
XLON |
16:14:38 |
47086339039331 |
|
06/03/2020 |
400 |
£ 7.1900 |
XLON |
16:14:47 |
47086339039494 |
|
06/03/2020 |
1,660 |
£ 7.1880 |
XLON |
16:14:49 |
47086339039521 |
|
06/03/2020 |
467 |
£ 7.1860 |
XLON |
16:14:49 |
47086339039523 |
|
06/03/2020 |
648 |
£ 7.1860 |
XLON |
16:15:24 |
47086339039935 |
|
06/03/2020 |
912 |
£ 7.1860 |
XLON |
16:15:24 |
47086339039936 |
|
06/03/2020 |
820 |
£ 7.1840 |
XLON |
16:15:32 |
47086339040022 |
|
06/03/2020 |
507 |
£ 7.1820 |
XLON |
16:15:53 |
47086339040267 |
|
06/03/2020 |
309 |
£ 7.1820 |
XLON |
16:15:53 |
47086339040268 |
|
06/03/2020 |
189 |
£ 7.1820 |
XLON |
16:15:53 |
47086339040269 |
|
06/03/2020 |
396 |
£ 7.1940 |
XLON |
16:16:38 |
47086339040959 |
|
06/03/2020 |
576 |
£ 7.2000 |
XLON |
16:17:22 |
47086339041339 |
|
06/03/2020 |
279 |
£ 7.2000 |
XLON |
16:17:22 |
47086339041340 |
|
06/03/2020 |
400 |
£ 7.2020 |
XLON |
16:17:42 |
47086339041537 |
|
06/03/2020 |
244 |
£ 7.2020 |
XLON |
16:17:42 |
47086339041538 |
|
06/03/2020 |
421 |
£ 7.2020 |
XLON |
16:17:42 |
47086339041539 |
|
06/03/2020 |
400 |
£ 7.2020 |
XLON |
16:17:45 |
47086339041571 |
|
06/03/2020 |
76 |
£ 7.2000 |
XLON |
16:17:47 |
47086339041590 |
|
06/03/2020 |
400 |
£ 7.1980 |
XLON |
16:17:49 |
47086339041669 |
|
06/03/2020 |
362 |
£ 7.1980 |
XLON |
16:17:49 |
47086339041670 |
|
06/03/2020 |
581 |
£ 7.1980 |
XLON |
16:17:49 |
47086339041635 |
|
06/03/2020 |
400 |
£ 7.2020 |
XLON |
16:18:19 |
47086339042129 |
|
06/03/2020 |
400 |
£ 7.1980 |
XLON |
16:18:26 |
47086339042275 |
|
06/03/2020 |
550 |
£ 7.1980 |
XLON |
16:18:26 |
47086339042276 |
|
06/03/2020 |
561 |
£ 7.1980 |
XLON |
16:18:26 |
47086339042277 |
|
06/03/2020 |
300 |
£ 7.1980 |
XLON |
16:18:34 |
47086339042356 |
|
06/03/2020 |
584 |
£ 7.2000 |
XLON |
16:18:40 |
47086339042403 |
|
06/03/2020 |
842 |
£ 7.2000 |
XLON |
16:18:42 |
47086339042422 |
|
06/03/2020 |
400 |
£ 7.1980 |
XLON |
16:18:44 |
47086339042551 |
|
06/03/2020 |
450 |
£ 7.2000 |
XLON |
16:18:44 |
47086339042552 |
|
06/03/2020 |
420 |
£ 7.2000 |
XLON |
16:18:44 |
47086339042553 |
|
06/03/2020 |
374 |
£ 7.2000 |
XLON |
16:18:44 |
47086339042554 |
|
06/03/2020 |
429 |
£ 7.2000 |
XLON |
16:18:44 |
47086339042555 |
|
06/03/2020 |
42 |
£ 7.2000 |
XLON |
16:18:44 |
47086339042556 |
|
06/03/2020 |
280 |
£ 7.2020 |
XLON |
16:18:47 |
47086339042615 |
|
06/03/2020 |
89 |
£ 7.2020 |
XLON |
16:18:47 |
47086339042616 |
|
06/03/2020 |
1,693 |
£ 7.1980 |
XLON |
16:18:48 |
47086339042645 |
|
06/03/2020 |
362 |
£ 7.1980 |
XLON |
16:19:13 |
47086339042918 |
|
06/03/2020 |
592 |
£ 7.1980 |
XLON |
16:19:13 |
47086339042919 |
|
06/03/2020 |
646 |
£ 7.1980 |
XLON |
16:19:14 |
47086339042938 |
|
06/03/2020 |
700 |
£ 7.1980 |
XLON |
16:19:40 |
47086339043244 |
|
06/03/2020 |
243 |
£ 7.1980 |
XLON |
16:19:40 |
47086339043245 |
|
06/03/2020 |
1,126 |
£ 7.1960 |
XLON |
16:20:00 |
47086339043485 |
|
06/03/2020 |
400 |
£ 7.1980 |
XLON |
16:20:00 |
47086339043487 |
|
06/03/2020 |
205 |
£ 7.1980 |
XLON |
16:20:00 |
47086339043488 |
|
06/03/2020 |
49 |
£ 7.1980 |
XLON |
16:20:00 |
47086339043489 |
|
06/03/2020 |
400 |
£ 7.2040 |
XLON |
16:20:31 |
47086339044094 |
|
06/03/2020 |
63 |
£ 7.2040 |
XLON |
16:20:35 |
47086339044167 |
|
06/03/2020 |
1,497 |
£ 7.2060 |
XLON |
16:20:47 |
47086339044397 |
|
06/03/2020 |
400 |
£ 7.2080 |
XLON |
16:20:47 |
47086339044413 |
|
06/03/2020 |
445 |
£ 7.2080 |
XLON |
16:20:47 |
47086339044414 |
|
06/03/2020 |
261 |
£ 7.2080 |
XLON |
16:20:47 |
47086339044415 |
|
06/03/2020 |
148 |
£ 7.2080 |
XLON |
16:20:47 |
47086339044416 |
|
06/03/2020 |
550 |
£ 7.2080 |
XLON |
16:20:47 |
47086339044417 |
|
06/03/2020 |
45 |
£ 7.2080 |
XLON |
16:20:47 |
47086339044418 |
|
06/03/2020 |
556 |
£ 7.2020 |
XLON |
16:20:59 |
47086339044565 |
|
06/03/2020 |
400 |
£ 7.2080 |
XLON |
16:21:10 |
47086339044738 |
|
06/03/2020 |
400 |
£ 7.2100 |
XLON |
16:21:17 |
47086339044937 |
|
06/03/2020 |
196 |
£ 7.2100 |
XLON |
16:21:17 |
47086339044938 |
|
06/03/2020 |
1,571 |
£ 7.2080 |
XLON |
16:21:27 |
47086339045088 |
|
06/03/2020 |
992 |
£ 7.2080 |
XLON |
16:21:27 |
47086339045092 |
|
06/03/2020 |
35 |
£ 7.2080 |
XLON |
16:21:27 |
47086339045093 |
|
06/03/2020 |
334 |
£ 7.2120 |
XLON |
16:21:39 |
47086339045238 |
|
06/03/2020 |
279 |
£ 7.2120 |
XLON |
16:21:40 |
47086339045242 |
|
06/03/2020 |
436 |
£ 7.2100 |
XLON |
16:21:46 |
47086339045326 |
|
06/03/2020 |
70 |
£ 7.2040 |
XLON |
16:21:51 |
47086339045402 |
|
06/03/2020 |
639 |
£ 7.2040 |
XLON |
16:21:51 |
47086339045412 |
|
06/03/2020 |
444 |
£ 7.2000 |
XLON |
16:22:01 |
47086339045543 |
|
06/03/2020 |
79 |
£ 7.2000 |
XLON |
16:22:15 |
47086339045789 |
|
06/03/2020 |
1,709 |
£ 7.1960 |
XLON |
16:22:28 |
47086339045969 |
|
06/03/2020 |
1,162 |
£ 7.1900 |
XLON |
16:22:42 |
47086339046214 |
|
06/03/2020 |
298 |
£ 7.1980 |
XLON |
16:22:53 |
47086339046389 |
|
06/03/2020 |
500 |
£ 7.1980 |
XLON |
16:22:53 |
47086339046390 |
|
06/03/2020 |
743 |
£ 7.1980 |
XLON |
16:22:53 |
47086339046391 |
|
06/03/2020 |
1,114 |
£ 7.1920 |
XLON |
16:22:59 |
47086339046467 |
|
06/03/2020 |
1,564 |
£ 7.1960 |
XLON |
16:23:21 |
47086339046714 |
|
06/03/2020 |
1,273 |
£ 7.1980 |
XLON |
16:23:33 |
47086339046830 |
|
06/03/2020 |
1,586 |
£ 7.2040 |
XLON |
16:24:05 |
47086339047250 |
|
06/03/2020 |
1,497 |
£ 7.2060 |
XLON |
16:24:26 |
47086339047740 |
|
06/03/2020 |
400 |
£ 7.2080 |
XLON |
16:24:26 |
47086339047741 |
|
06/03/2020 |
245 |
£ 7.2080 |
XLON |
16:24:26 |
47086339047742 |
|
06/03/2020 |
15 |
£ 7.2080 |
XLON |
16:24:26 |
47086339047743 |
|
06/03/2020 |
670 |
£ 7.2080 |
XLON |
16:24:26 |
47086339047744 |
|
06/03/2020 |
175 |
£ 7.2080 |
XLON |
16:24:26 |
47086339047745 |
|
06/03/2020 |
400 |
£ 7.2060 |
XLON |
16:24:51 |
47086339047909 |
|
06/03/2020 |
31 |
£ 7.2060 |
XLON |
16:24:51 |
47086339047910 |
|
06/03/2020 |
31 |
£ 7.2060 |
XLON |
16:25:01 |
47086339048044 |
|
06/03/2020 |
137 |
£ 7.2060 |
XLON |
16:25:01 |
47086339048045 |
|
06/03/2020 |
530 |
£ 7.2060 |
XLON |
16:25:01 |
47086339048046 |
|
06/03/2020 |
77 |
£ 7.2060 |
XLON |
16:25:01 |
47086339048047 |
|
06/03/2020 |
818 |
£ 7.2020 |
XLON |
16:25:03 |
47086339048090 |
|
06/03/2020 |
706 |
£ 7.2020 |
XLON |
16:25:03 |
47086339048103 |
|
06/03/2020 |
488 |
£ 7.2040 |
XLON |
16:25:20 |
47086339048375 |
|
06/03/2020 |
9 |
£ 7.2080 |
XLON |
16:25:26 |
47086339048476 |
|
06/03/2020 |
500 |
£ 7.2080 |
XLON |
16:25:26 |
47086339048477 |
|
06/03/2020 |
599 |
£ 7.2080 |
XLON |
16:25:26 |
47086339048478 |
|
06/03/2020 |
633 |
£ 7.2080 |
XLON |
16:25:29 |
47086339048505 |
|
06/03/2020 |
619 |
£ 7.2080 |
XLON |
16:25:37 |
47086339048619 |
|
06/03/2020 |
362 |
£ 7.2080 |
XLON |
16:25:42 |
47086339048686 |
|
06/03/2020 |
714 |
£ 7.2100 |
XLON |
16:25:54 |
47086339048901 |
|
06/03/2020 |
348 |
£ 7.2100 |
XLON |
16:25:59 |
47086339048938 |
|
06/03/2020 |
726 |
£ 7.2160 |
XLON |
16:26:25 |
47086339049378 |
|
06/03/2020 |
721 |
£ 7.2160 |
XLON |
16:26:34 |
47086339049544 |
|
06/03/2020 |
1,583 |
£ 7.2180 |
XLON |
16:27:00 |
47086339049952 |
|
06/03/2020 |
386 |
£ 7.2180 |
XLON |
16:27:00 |
47086339049959 |
|
06/03/2020 |
318 |
£ 7.2180 |
XLON |
16:27:00 |
47086339049960 |
|
06/03/2020 |
248 |
£ 7.2180 |
XLON |
16:27:00 |
47086339049961 |
|
06/03/2020 |
405 |
£ 7.2180 |
XLON |
16:27:00 |
47086339049962 |
|
06/03/2020 |
231 |
£ 7.2180 |
XLON |
16:27:00 |
47086339049963 |
|
06/03/2020 |
392 |
£ 7.2120 |
XLON |
16:27:04 |
47086339050023 |
|
06/03/2020 |
366 |
£ 7.2140 |
XLON |
16:27:17 |
47086339050153 |
|
06/03/2020 |
400 |
£ 7.2140 |
XLON |
16:27:30 |
47086339050284 |
|
06/03/2020 |
100 |
£ 7.2140 |
XLON |
16:27:30 |
47086339050285 |
|
06/03/2020 |
1,030 |
£ 7.2140 |
XLON |
16:27:32 |
47086339050331 |
|
06/03/2020 |
420 |
£ 7.2120 |
XLON |
16:27:33 |
47086339050340 |
|
06/03/2020 |
321 |
£ 7.2100 |
XLON |
16:27:40 |
47086339050552 |
|
06/03/2020 |
30 |
£ 7.2100 |
XLON |
16:27:40 |
47086339050553 |
|
06/03/2020 |
589 |
£ 7.2060 |
XLON |
16:27:44 |
47086339050604 |
|
06/03/2020 |
890 |
£ 7.2100 |
XLON |
16:27:56 |
47086339050763 |
|
06/03/2020 |
100 |
£ 7.2000 |
XLON |
16:28:10 |
47086339051025 |
|
06/03/2020 |
806 |
£ 7.2000 |
XLON |
16:28:10 |
47086339051026 |
|
06/03/2020 |
993 |
£ 7.2000 |
XLON |
16:28:31 |
47086339051324 |
|
06/03/2020 |
258 |
£ 7.2000 |
XLON |
16:28:31 |
47086339051325 |
|
06/03/2020 |
594 |
£ 7.2000 |
XLON |
16:28:31 |
47086339051348 |
|
06/03/2020 |
23 |
£ 7.1980 |
XLON |
16:28:36 |
47086339051383 |
|
06/03/2020 |
377 |
£ 7.1980 |
XLON |
16:28:36 |
47086339051384 |
|
06/03/2020 |
418 |
£ 7.1960 |
XLON |
16:28:41 |
47086339051515 |
|
06/03/2020 |
74 |
£ 7.2140 |
XLON |
16:29:24 |
47086339052237 |
|
06/03/2020 |
764 |
£ 7.2100 |
XLON |
16:29:25 |
47086339052285 |
|
06/03/2020 |
1,400 |
£ 7.2100 |
XLON |
16:29:26 |
47086339052311 |
|
06/03/2020 |
1,421 |
£ 7.2080 |
XLON |
16:29:48 |
47086339052833 |
|
06/03/2020 |
141 |
£ 7.2080 |
XLON |
16:29:48 |
47086339052834 |
|
06/03/2020 |
400 |
£ 7.2100 |
XLON |
16:29:48 |
47086339052836 |
|
06/03/2020 |
272 |
£ 7.2100 |
XLON |
16:29:48 |
47086339052837 |
|
06/03/2020 |
429 |
£ 7.2100 |
XLON |
16:29:48 |
47086339052838 |
|
06/03/2020 |
12 |
£ 7.2100 |
XLON |
16:29:48 |
47086339052839 |
|
06/03/2020 |
180 |
£ 7.2100 |
XLON |
16:29:53 |
47086339052887 |
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.
Latest directors dealings
- 1 day ago IntegraFin Holding
- 1 day ago Spirent Communications
- 1 day ago CRH (CDI)
- 1 day ago Bezant Resources
- 1 day ago EJF Investments Ltd NPV