Transaction in Own Shares

RNS Number : 8878E
WPP PLC
16 March 2022
 

WPP plc




ISIN: JE00B8KF9B49




16/03/2022










WPP plc (the "Company")
Transaction in Own Shares






The Company announces that on 15/03/2022 it has purchased a total of 1,795,425 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.









 


London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

781,827

177,385

256,579

58,879

Highest price paid (per ordinary share)

£ 10.0950

£ 10.0950

£ 10.0950

£ 10.0900

Lowest price paid (per ordinary share)

£ 9.7780

£ 9.7800

£ 9.7840

£ 9.7840

Volume weighted average price paid (per ordinary share)

£ 9.9265

£ 9.9331

£ 9.9254

£ 9.9238









 

The purchases form part of the Company's share buyback programme announced on 4 March 2022.


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 1,199,896,828 ordinary shares.


The Company holds 70,489,953 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 1,129,406,875 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

W22LROWP2IHZNBB6K528




Timezone

GMT




Currency

GBP












 

Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference Number

 

1,270

9.8520

XLON

15/03/2022

08:00:45

504152534812180

 

1,022

9.8660

CHIX

15/03/2022

08:01:02

1300004BA

 

1,030

9.8660

XLON

15/03/2022

08:01:02

504152534812339

 

1,124

9.8940

XLON

15/03/2022

08:01:52

504152534812560

 

263

9.8900

BATE

15/03/2022

08:01:52

0300005H3

 

271

9.8980

CHIX

15/03/2022

08:02:11

1300004I1

 

999

9.8980

CHIX

15/03/2022

08:02:11

1300004I2

 

259

9.9020

XLON

15/03/2022

08:02:11

504152534812648

 

350

9.9080

XLON

15/03/2022

08:02:20

504152534812671

 

320

9.9100

XLON

15/03/2022

08:02:20

504152534812672

 

350

9.9100

XLON

15/03/2022

08:02:31

504152534812719

 

504

9.9100

XLON

15/03/2022

08:02:31

504152534812720

 

383

9.9100

XLON

15/03/2022

08:02:31

504152534812721

 

1,270

9.9020

XLON

15/03/2022

08:02:39

504152534812727

 

784

9.8980

TRQX

15/03/2022

08:02:39

504152467702363

 

250

9.9000

XLON

15/03/2022

08:02:42

504152534812746

 

270

9.9000

XLON

15/03/2022

08:02:42

504152534812747

 

1,270

9.9200

CHIX

15/03/2022

08:03:25

1300004PS

 

1,270

9.9200

XLON

15/03/2022

08:03:25

504152534812874

 

350

9.9220

XLON

15/03/2022

08:03:25

504152534812875

 

920

9.9240

XLON

15/03/2022

08:03:25

504152534812876

 

1,270

9.9180

XLON

15/03/2022

08:03:32

504152534812883

 

308

9.9140

TRQX

15/03/2022

08:03:32

504152467702524

 

347

9.9140

BATE

15/03/2022

08:03:32

0300005NH

 

255

9.9060

XLON

15/03/2022

08:03:34

504152534812893

 

350

9.9100

XLON

15/03/2022

08:04:18

504152534812999

 

1,270

9.9060

XLON

15/03/2022

08:04:27

504152534813020

 

666

9.9060

XLON

15/03/2022

08:04:27

504152534813019

 

1,270

9.9040

CHIX

15/03/2022

08:04:27

1300004V5

 

332

9.9020

BATE

15/03/2022

08:04:27

0300005QR

 

350

9.8980

XLON

15/03/2022

08:04:27

504152534813024

 

350

9.9020

XLON

15/03/2022

08:04:27

504152534813025

 

28

9.9020

XLON

15/03/2022

08:04:27

504152534813026

 

350

9.8920

XLON

15/03/2022

08:04:50

504152534813075

 

255

9.8920

CHIX

15/03/2022

08:04:50

1300004X4

 

56

9.8900

XLON

15/03/2022

08:04:53

504152534813117

 

289

9.8900

XLON

15/03/2022

08:04:54

504152534813118

 

721

9.8840

CHIX

15/03/2022

08:04:59

1300004XR

 

508

9.8840

CHIX

15/03/2022

08:04:59

1300004XS

 

664

9.8820

TRQX

15/03/2022

08:04:59

504152467702725

 

350

9.8800

XLON

15/03/2022

08:05:00

504152534813128

 

767

9.8840

XLON

15/03/2022

08:05:11

504152534813192

 

185

9.8860

XLON

15/03/2022

08:05:23

504152534813266

 

512

9.8860

XLON

15/03/2022

08:05:23

504152534813265

 

1,085

9.8860

XLON

15/03/2022

08:05:23

504152534813267

 

185

9.8800

BATE

15/03/2022

08:05:24

0300005U8

 

100

9.8800

BATE

15/03/2022

08:05:24

0300005U9

 

60

9.8820

BATE

15/03/2022

08:05:24

0300005UA

 

643

9.8680

XLON

15/03/2022

08:05:44

504152534813362

 

496

9.8680

XLON

15/03/2022

08:05:44

504152534813363

 

46

9.8700

XLON

15/03/2022

08:06:25

504152534813535

 

108

9.8700

XLON

15/03/2022

08:06:25

504152534813536

 

738

9.8640

XLON

15/03/2022

08:06:25

504152534813538

 

309

9.8600

BATE

15/03/2022

08:06:26

0300005X4

 

60

9.8600

CHIX

15/03/2022

08:06:26

13000059G

 

1,210

9.8600

CHIX

15/03/2022

08:06:26

13000059H

 

712

9.8600

TRQX

15/03/2022

08:06:26

504152467703005

 

310

9.8580

BATE

15/03/2022

08:06:44

0300005YK

 

350

9.8620

XLON

15/03/2022

08:06:48

504152534813683

 

742

9.8700

XLON

15/03/2022

08:07:01

504152534813708

 

663

9.8940

XLON

15/03/2022

08:07:18

504152534813788

 

607

9.8940

XLON

15/03/2022

08:07:18

504152534813789

 

489

9.8920

BATE

15/03/2022

08:07:18

03000060H

 

185

9.9000

BATE

15/03/2022

08:07:27

03000060V

 

81

9.9000

BATE

15/03/2022

08:07:27

03000060W

 

227

9.9480

XLON

15/03/2022

08:08:10

504152534814137

 

1,270

9.9480

XLON

15/03/2022

08:08:10

504152534814139

 

1,043

9.9480

XLON

15/03/2022

08:08:10

504152534814138

 

350

9.9440

XLON

15/03/2022

08:08:12

504152534814160

 

96

9.9440

XLON

15/03/2022

08:08:12

504152534814161

 

350

9.9680

XLON

15/03/2022

08:08:27

504152534814237

 

241

9.9680

XLON

15/03/2022

08:08:27

504152534814238

 

247

9.9680

XLON

15/03/2022

08:08:27

504152534814239

 

350

9.9680

XLON

15/03/2022

08:08:32

504152534814265

 

78

9.9680

XLON

15/03/2022

08:08:32

504152534814266

 

1,173

9.9600

CHIX

15/03/2022

08:08:34

1300005NK

 

115

9.9540

BATE

15/03/2022

08:08:34

03000064O

 

361

9.9560

XLON

15/03/2022

08:08:53

504152534814397

 

171

9.9600

XLON

15/03/2022

08:09:05

504152534814454

 

492

9.9540

XLON

15/03/2022

08:09:08

504152534814458

 

248

9.9500

BATE

15/03/2022

08:09:08

030000672

 

253

9.9500

BATE

15/03/2022

08:09:08

030000673

 

256

9.9480

BATE

15/03/2022

08:09:26

030000684

 

1,247

9.9480

CHIX

15/03/2022

08:09:26

1300005TH

 

350

9.9500

XLON

15/03/2022

08:09:26

504152534814514

 

390

9.9520

XLON

15/03/2022

08:09:26

504152534814515

 

350

9.9540

XLON

15/03/2022

08:09:26

504152534814516

 

241

9.9540

XLON

15/03/2022

08:09:26

504152534814517

 

29

9.9540

XLON

15/03/2022

08:09:26

504152534814518

 

350

9.9520

XLON

15/03/2022

08:09:49

504152534814589

 

820

9.9460

XLON

15/03/2022

08:10:01

504152534814635

 

350

9.9460

XLON

15/03/2022

08:10:01

504152534814636

 

1,247

9.9300

CHIX

15/03/2022

08:10:17

1300005Y4

 

350

9.9320

XLON

15/03/2022

08:10:18

504152534814708

 

510

9.9320

XLON

15/03/2022

08:10:18

504152534814709

 

38

9.9340

XLON

15/03/2022

08:10:18

504152534814710

 

748

9.9080

XLON

15/03/2022

08:10:27

504152534814762

 

350

9.9120

XLON

15/03/2022

08:10:37

504152534814781

 

729

9.9080

TRQX

15/03/2022

08:11:05

504152467703779

 

1,270

9.9060

XLON

15/03/2022

08:11:05

504152534814875

 

311

9.9020

XLON

15/03/2022

08:11:08

504152534814881

 

100

9.9040

BATE

15/03/2022

08:11:08

0300006EV

 

406

9.9040

XLON

15/03/2022

08:11:16

504152534814893

 

394

9.9040

XLON

15/03/2022

08:11:16

504152534814892

 

864

9.9040

XLON

15/03/2022

08:11:16

504152534814894

 

1,270

9.9000

CHIX

15/03/2022

08:11:29

13000066G

 

396

9.8980

BATE

15/03/2022

08:11:29

0300006FT

 

81

9.8880

BATE

15/03/2022

08:11:32

0300006GA

 

155

9.8880

BATE

15/03/2022

08:11:32

0300006GB

 

162

9.8880

BATE

15/03/2022

08:11:32

0300006GC

 

336

9.8840

BATE

15/03/2022

08:11:39

0300006HD

 

152

9.8780

XLON

15/03/2022

08:11:42

504152534815010

 

493

9.8800

XLON

15/03/2022

08:11:55

504152534815039

 

91

9.8800

XLON

15/03/2022

08:11:55

504152534815040

 

349

9.8720

XLON

15/03/2022

08:12:00

504152534815046

 

921

9.8720

XLON

15/03/2022

08:12:00

504152534815047

 

255

9.8720

XLON

15/03/2022

08:12:01

504152534815049

 

350

9.8720

XLON

15/03/2022

08:12:48

504152534815193

 

300

9.8720

XLON

15/03/2022

08:12:53

504152534815220

 

1,270

9.8700

XLON

15/03/2022

08:12:53

504152534815227

 

350

9.8680

XLON

15/03/2022

08:12:53

504152534815229

 

30

9.8700

XLON

15/03/2022

08:12:53

504152534815230

 

350

9.8740

XLON

15/03/2022

08:13:08

504152534815304

 

41

9.8780

CHIX

15/03/2022

08:13:21

1300006M7

 

540

9.8780

CHIX

15/03/2022

08:13:21

1300006M8

 

370

9.8820

XLON

15/03/2022

08:13:30

504152534815397

 

200

9.8800

CHIX

15/03/2022

08:13:31

1300006OJ

 

200

9.8800

CHIX

15/03/2022

08:13:31

1300006OK

 

464

9.8920

XLON

15/03/2022

08:13:54

504152534815470

 

191

9.8920

XLON

15/03/2022

08:13:54

504152534815471

 

100

9.8920

BATE

15/03/2022

08:13:58

0300006PU

 

185

9.8920

BATE

15/03/2022

08:13:58

0300006PV

 

629

9.8860

CHIX

15/03/2022

08:13:58

1300006RI

 

641

9.8860

CHIX

15/03/2022

08:13:58

1300006RJ

 

328

9.8860

XLON

15/03/2022

08:13:58

504152534815478

 

600

9.8860

XLON

15/03/2022

08:13:58

504152534815479

 

529

9.8900

CHIX

15/03/2022

08:13:58

1300006RK

 

245

9.8900

XLON

15/03/2022

08:13:59

504152534815481

 

350

9.8900

XLON

15/03/2022

08:14:07

504152534815500

 

350

9.8900

XLON

15/03/2022

08:14:07

504152534815501

 

350

9.8980

XLON

15/03/2022

08:14:15

504152534815546

 

191

9.8960

XLON

15/03/2022

08:14:28

504152534815583

 

1,270

9.8920

XLON

15/03/2022

08:14:30

504152534815589

 

636

9.8920

BATE

15/03/2022

08:14:30

0300006RB

 

169

9.8900

TRQX

15/03/2022

08:14:30

504152467704366

 

856

9.8900

TRQX

15/03/2022

08:14:30

504152467704367

 

105

9.8860

BATE

15/03/2022

08:14:31

0300006RM

 

295

9.8860

BATE

15/03/2022

08:14:31

0300006RN

 

1,270

9.8820

XLON

15/03/2022

08:14:31

504152534815593

 

505

9.8820

XLON

15/03/2022

08:14:31

504152534815594

 

100

9.8800

BATE

15/03/2022

08:14:37

0300006SD

 

354

9.8740

BATE

15/03/2022

08:14:48

0300006TF

 

288

9.8900

XLON

15/03/2022

08:15:05

504152534815778

 

82

9.8920

XLON

15/03/2022

08:15:13

504152534815811

 

216

9.8920

XLON

15/03/2022

08:15:13

504152534815812

 

88

9.8920

XLON

15/03/2022

08:15:18

504152534815824

 

195

9.8920

XLON

15/03/2022

08:15:18

504152534815825

 

57

9.8920

XLON

15/03/2022

08:15:18

504152534815826

 

224

9.8900

CHIX

15/03/2022

08:15:27

13000074V

 

1,046

9.8900

CHIX

15/03/2022

08:15:27

13000074W

 

433

9.8900

XLON

15/03/2022

08:15:27

504152534815878

 

197

9.8960

XLON

15/03/2022

08:15:41

504152534815912

 

43

9.8960

XLON

15/03/2022

08:16:05

504152534815973

 

420

9.8940

XLON

15/03/2022

08:16:10

504152534815996

 

350

9.8960

XLON

15/03/2022

08:16:10

504152534815997

 

440

9.8960

XLON

15/03/2022

08:16:10

504152534815998

 

241

9.8960

XLON

15/03/2022

08:16:10

504152534815999

 

116

9.8960

XLON

15/03/2022

08:16:10

504152534816000

 

994

9.8900

XLON

15/03/2022

08:16:12

504152534816023

 

50

9.8900

XLON

15/03/2022

08:16:12

504152534816024

 

60

9.8900

XLON

15/03/2022

08:16:12

504152534816025

 

166

9.8900

XLON

15/03/2022

08:16:12

504152534816026

 

367

9.8900

BATE

15/03/2022

08:16:12

0300006YG

 

1,207

9.8900

CHIX

15/03/2022

08:16:12

13000079V

 

1,137

9.8780

TRQX

15/03/2022

08:16:15

504152467704710

 

350

9.8760

XLON

15/03/2022

08:16:15

504152534816061

 

350

9.8780

XLON

15/03/2022

08:16:28

504152534816100

 

320

9.8780

XLON

15/03/2022

08:16:28

504152534816101

 

419

9.8740

XLON

15/03/2022

08:16:39

504152534816120

 

275

9.8700

BATE

15/03/2022

08:16:44

03000070E

 

350

9.8700

XLON

15/03/2022

08:16:50

504152534816140

 

371

9.8700

XLON

15/03/2022

08:16:50

504152534816141

 

17

9.8700

XLON

15/03/2022

08:16:55

504152534816158

 

247

9.8700

XLON

15/03/2022

08:16:55

504152534816159

 

241

9.8700

XLON

15/03/2022

08:16:55

504152534816160

 

303

9.8700

XLON

15/03/2022

08:16:55

504152534816161

 

1,270

9.8760

XLON

15/03/2022

08:17:10

504152534816230

 

1,238

9.8740

CHIX

15/03/2022

08:17:14

1300007IZ

 

63

9.8680

BATE

15/03/2022

08:17:26

030000744

 

161

9.8680

BATE

15/03/2022

08:17:26

030000745

 

84

9.8680

BATE

15/03/2022

08:17:26

030000746

 

350

9.8640

XLON

15/03/2022

08:17:33

504152534816292

 

939

9.8640

XLON

15/03/2022

08:17:33

504152534816293

 

205

9.8660

XLON

15/03/2022

08:17:33

504152534816294

 

769

9.8560

XLON

15/03/2022

08:18:00

504152534816344

 

444

9.8540

BATE

15/03/2022

08:18:01

03000076Q

 

35

9.8540

BATE

15/03/2022

08:18:14

030000781

 

99

9.8520

CHIX

15/03/2022

08:18:26

1300007SV

 

1,171

9.8520

CHIX

15/03/2022

08:18:26

1300007SW

 

260

9.8520

BATE

15/03/2022

08:18:26

03000078Y

 

792

9.8520

XLON

15/03/2022

08:18:26

504152534816447

 

473

9.8520

XLON

15/03/2022

08:18:26

504152534816448

 

265

9.8540

XLON

15/03/2022

08:18:39

504152534816500

 

614

9.8520

XLON

15/03/2022

08:18:42

504152534816506

 

387

9.8520

XLON

15/03/2022

08:18:42

504152534816507

 

430

9.8540

XLON

15/03/2022

08:19:04

504152534816534

 

430

9.8540

XLON

15/03/2022

08:19:04

504152534816535

 

463

9.8500

XLON

15/03/2022

08:19:05

504152534816539

 

641

9.8540

XLON

15/03/2022

08:19:28

504152534816600

 

591

9.8540

XLON

15/03/2022

08:19:28

504152534816601

 

1,270

9.8540

CHIX

15/03/2022

08:19:28

13000080A

 

524

9.8520

BATE

15/03/2022

08:19:29

0300007D1

 

1,270

9.8460

XLON

15/03/2022

08:19:44

504152534816663

 

410

9.8420

BATE

15/03/2022

08:19:44

0300007E9

 

300

9.8460

XLON

15/03/2022

08:19:45

504152534816694

 

53

9.8460

XLON

15/03/2022

08:19:45

504152534816695

 

796

9.8520

CHIX

15/03/2022

08:20:30

13000089N

 

458

9.8520

CHIX

15/03/2022

08:20:30

13000089O

 

115

9.8500

BATE

15/03/2022

08:20:31

0300007HG

 

163

9.8500

BATE

15/03/2022

08:20:31

0300007HH

 

150

9.8500

XLON

15/03/2022

08:20:31

504152534816851

 

772

9.8500

XLON

15/03/2022

08:20:31

504152534816852

 

73

9.8500

BATE

15/03/2022

08:20:31

0300007HI

 

390

9.8600

XLON

15/03/2022

08:20:46

504152534816923

 

720

9.8560

TRQX

15/03/2022

08:20:53

504152467705591

 

157

9.8560

XLON

15/03/2022

08:20:53

504152534816956

 

566

9.8560

XLON

15/03/2022

08:21:08

504152534816986

 

157

9.8560

XLON

15/03/2022

08:21:08

504152534816987

 

382

9.8560

BATE

15/03/2022

08:21:08

0300007LF

 

713

9.8540

XLON

15/03/2022

08:21:09

504152534816990

 

557

9.8540

XLON

15/03/2022

08:21:09

504152534816991

 

100

9.8620

BATE

15/03/2022

08:21:20

0300007MF

 

289

9.8680

XLON

15/03/2022

08:21:45

504152534817128

 

101

9.8740

XLON

15/03/2022

08:21:52

504152534817145

 

373

9.8740

XLON

15/03/2022

08:21:52

504152534817146

 

981

9.8740

XLON

15/03/2022

08:21:52

504152534817144

 

835

9.8740

BATE

15/03/2022

08:21:52

0300007O7

 

334

9.8680

BATE

15/03/2022

08:21:53

0300007OB

 

309

9.8680

BATE

15/03/2022

08:21:54

0300007OF

 

327

9.8560

BATE

15/03/2022

08:22:02

0300007P6

 

680

9.8620

XLON

15/03/2022

08:22:13

504152534817277

 

417

9.8620

XLON

15/03/2022

08:22:13

504152534817278

 

1,222

9.8620

XLON

15/03/2022

08:22:46

504152534817349

 

450

9.8600

BATE

15/03/2022

08:22:46

0300007RD

 

1,265

9.8600

CHIX

15/03/2022

08:22:46

1300008UA

 

1,270

9.8460

XLON

15/03/2022

08:23:13

504152534817421

 

254

9.8440

TRQX

15/03/2022

08:23:27

504152467706090

 

350

9.8520

XLON

15/03/2022

08:23:49

504152534817505

 

323

9.8580

XLON

15/03/2022

08:24:12

504152534817588

 

343

9.8580

XLON

15/03/2022

08:24:12

504152534817589

 

1,270

9.8580

CHIX

15/03/2022

08:24:12

13000092B

 

1,270

9.8580

XLON

15/03/2022

08:24:12

504152534817590

 

683

9.8540

XLON

15/03/2022

08:24:14

504152534817601

 

272

9.8580

BATE

15/03/2022

08:24:14

0300007VH

 

185

9.8580

BATE

15/03/2022

08:24:14

0300007VI

 

40

9.8580

BATE

15/03/2022

08:24:14

0300007VJ

 

207

9.8620

XLON

15/03/2022

08:24:53

504152534817721

 

219

9.8620

XLON

15/03/2022

08:24:57

504152534817737

 

441

9.8600

BATE

15/03/2022

08:24:58

0300007YT

 

53

9.8600

BATE

15/03/2022

08:24:58

0300007YU

 

225

9.8600

BATE

15/03/2022

08:24:58

0300007YV

 

1,266

9.8700

CHIX

15/03/2022

08:25:27

1300009DH

 

318

9.8700

BATE

15/03/2022

08:25:27

03000081N

 

197

9.8780

XLON

15/03/2022

08:25:40

504152534817848

 

1,270

9.8760

XLON

15/03/2022

08:26:04

504152534817911

 

1,228

9.8760

XLON

15/03/2022

08:26:04

504152534817910

 

399

9.8760

BATE

15/03/2022

08:26:04

03000083L

 

1,397

9.8760

XLON

15/03/2022

08:26:23

504152534817976

 

140

9.8760

XLON

15/03/2022

08:26:23

504152534817977

 

843

9.8760

TRQX

15/03/2022

08:26:41

504152467706536

 

247

9.8760

XLON

15/03/2022

08:27:00

504152534818053

 

241

9.8760

XLON

15/03/2022

08:27:00

504152534818054

 

340

9.8760

XLON

15/03/2022

08:27:00

504152534818055

 

534

9.8760

XLON

15/03/2022

08:27:00

504152534818056

 

51

9.8920

XLON

15/03/2022

08:27:21

504152534818123

 

420

9.8980

XLON

15/03/2022

08:27:30

504152534818135

 

291

9.8940

CHIX

15/03/2022

08:27:38

1300009QB

 

755

9.8940

CHIX

15/03/2022

08:27:38

1300009QC

 

224

9.8940

CHIX

15/03/2022

08:27:38

1300009QD

 

453

9.8940

XLON

15/03/2022

08:27:38

504152534818154

 

56

9.8940

BATE

15/03/2022

08:28:04

0300008BF

 

458

9.8940

BATE

15/03/2022

08:28:04

0300008BG

 

1,270

9.8940

XLON

15/03/2022

08:28:04

504152534818214

 

552

9.8920

BATE

15/03/2022

08:28:05

0300008BH

 

258

9.8940

XLON

15/03/2022

08:28:05

504152534818215

 

1,243

9.8900

XLON

15/03/2022

08:28:15

504152534818248

 

1,270

9.8720

CHIX

15/03/2022

08:28:46

1300009Y9

 

1,052

9.8720

XLON

15/03/2022

08:29:16

504152534818389

 

410

9.8720

XLON

15/03/2022

08:29:16

504152534818394

 

375

9.8720

XLON

15/03/2022

08:29:16

504152534818395

 

485

9.8720

XLON

15/03/2022

08:29:16

504152534818396

 

256

9.8780

TRQX

15/03/2022

08:29:38

504152467707089

 

275

9.8780

XLON

15/03/2022

08:29:38

504152534818559

 

488

9.8780

XLON

15/03/2022

08:29:38

504152534818558

 

995

9.8780

XLON

15/03/2022

08:29:38

504152534818560

 

937

9.8680

BATE

15/03/2022

08:29:43

0300008ID

 

100

9.8660

BATE

15/03/2022

08:29:44

0300008IF

 

185

9.8660

BATE

15/03/2022

08:29:44

0300008IG

 

14

9.8660

BATE

15/03/2022

08:29:44

0300008IH

 

758

9.8740

XLON

15/03/2022

08:30:26

504152534818708

 

536

9.8720

CHIX

15/03/2022

08:30:26

130000ADB

 

373

9.8720

CHIX

15/03/2022

08:30:26

130000ADC

 

361

9.8720

CHIX

15/03/2022

08:30:26

130000ADD

 

287

9.8700

BATE

15/03/2022

08:30:26

0300008LY

 

560

9.8700

BATE

15/03/2022

08:30:26

0300008LZ

 

197

9.8620

XLON

15/03/2022

08:30:50

504152534818826

 

1,065

9.8620

XLON

15/03/2022

08:30:50

504152534818827

 

1,270

9.8660

XLON

15/03/2022

08:31:15

504152534818891

 

510

9.8660

XLON

15/03/2022

08:31:15

504152534818890

 

918

9.8660

CHIX

15/03/2022

08:31:23

130000AKE

 

72

9.8660

CHIX

15/03/2022

08:31:23

130000AKF

 

271

9.8660

CHIX

15/03/2022

08:31:25

130000AKI

 

693

9.8680

BATE

15/03/2022

08:31:34

0300008PQ

 

350

9.8700

XLON

15/03/2022

08:31:49

504152534818960

 

350

9.8700

XLON

15/03/2022

08:31:49

504152534818961

 

348

9.8740

XLON

15/03/2022

08:31:54

504152534818969

 

387

9.8680

BATE

15/03/2022

08:32:04

0300008RC

 

48

9.8760

XLON

15/03/2022

08:32:32

504152534819032

 

964

9.8740

XLON

15/03/2022

08:32:32

504152534819033

 

185

9.8760

BATE

15/03/2022

08:32:32

0300008UM

 

233

9.8760

BATE

15/03/2022

08:32:32

0300008UN

 

1,080

9.8720

TRQX

15/03/2022

08:32:32

504152467707585

 

56

9.8820

XLON

15/03/2022

08:32:51

504152534819088

 

425

9.8800

BATE

15/03/2022

08:33:04

0300008WP

 

1,270

9.8780

XLON

15/03/2022

08:33:16

504152534819149

 

1,270

9.8780

CHIX

15/03/2022

08:33:16

130000AVB

 

390

9.8780

XLON

15/03/2022

08:33:16

504152534819150

 

69

9.8780

XLON

15/03/2022

08:33:16

504152534819151

 

1,270

9.8740

XLON

15/03/2022

08:33:17

504152534819154

 

210

9.8740

BATE

15/03/2022

08:33:17

0300008XS

 

81

9.8740

BATE

15/03/2022

08:33:17

0300008XT

 

1,270

9.8840

XLON

15/03/2022

08:33:48

504152534819212

 

843

9.8840

XLON

15/03/2022

08:33:53

504152534819223

 

436

9.8820

XLON

15/03/2022

08:34:17

504152534819317

 

765

9.8800

XLON

15/03/2022

08:34:22

504152534819324

 

505

9.8800

XLON

15/03/2022

08:34:22

504152534819325

 

276

9.8800

BATE

15/03/2022

08:34:22

030000919

 

231

9.8780

CHIX

15/03/2022

08:34:22

130000B1R

 

1,163

9.8800

XLON

15/03/2022

08:34:55

504152534819390

 

274

9.8800

BATE

15/03/2022

08:35:02

03000093Q

 

491

9.8800

CHIX

15/03/2022

08:35:02

130000B75

 

1,111

9.8820

XLON

15/03/2022

08:35:10

504152534819459

 

98

9.8820

XLON

15/03/2022

08:35:10

504152534819460

 

189

9.8820

TRQX

15/03/2022

08:35:10

504152467708023

 

77

9.8820

TRQX

15/03/2022

08:35:10

504152467708024

 

13

9.8820

TRQX

15/03/2022

08:35:10

504152467708025

 

47

9.8820

CHIX

15/03/2022

08:35:10

130000B9R

 

185

9.8820

CHIX

15/03/2022

08:35:10

130000B9S

 

17

9.8820

CHIX

15/03/2022

08:35:25

130000BB6

 

297

9.8820

CHIX

15/03/2022

08:35:25

130000BB7

 

45

9.8800

BATE

15/03/2022

08:35:28

03000096B

 

365

9.8800

BATE

15/03/2022

08:35:28

03000096C

 

241

9.8800

XLON

15/03/2022

08:36:02

504152534819634

 

457

9.8780

XLON

15/03/2022

08:36:05

504152534819639

 

1,161

9.8780

XLON

15/03/2022

08:36:05

504152534819641

 

813

9.8780

XLON

15/03/2022

08:36:05

504152534819640

 

109

9.8780

XLON

15/03/2022

08:36:05

504152534819642

 

1,270

9.8760

CHIX

15/03/2022

08:36:07

130000BF7

 

53

9.8760

BATE

15/03/2022

08:36:07

03000098W

 

337

9.8760

BATE

15/03/2022

08:36:07

03000098X

 

504

9.8760

BATE

15/03/2022

08:36:07

03000098Y

 

20

9.8760

BATE

15/03/2022

08:36:07

03000098Z

 

30

9.8760

BATE

15/03/2022

08:36:07

030000990

 

2

9.8760

BATE

15/03/2022

08:36:07

030000993

 

100

9.8760

BATE

15/03/2022

08:36:08

030000994

 

278

9.8760

BATE

15/03/2022

08:36:08

030000995

 

824

9.8680

XLON

15/03/2022

08:36:39

504152534819728

 

1,270

9.8640

XLON

15/03/2022

08:37:00

504152534819819

 

171

9.8620

BATE

15/03/2022

08:37:04

0300009DA

 

19

9.8620

BATE

15/03/2022

08:37:04

0300009DB

 

91

9.8620

BATE

15/03/2022

08:37:04

0300009DC

 

980

9.8680

XLON

15/03/2022

08:37:27

504152534819861

 

290

9.8680

XLON

15/03/2022

08:37:27

504152534819862

 

114

9.8660

XLON

15/03/2022

08:37:31

504152534819870

 

313

9.8700

XLON

15/03/2022

08:38:03

504152534819985

 

97

9.8700

XLON

15/03/2022

08:38:03

504152534819986

 

860

9.8700

XLON

15/03/2022

08:38:03

504152534819987

 

94

9.8700

BATE

15/03/2022

08:38:03

0300009IZ

 

102

9.8700

CHIX

15/03/2022

08:38:03

130000BVN

 

909

9.8700

CHIX

15/03/2022

08:38:03

130000BVO

 

147

9.8700

BATE

15/03/2022

08:38:03

0300009J0

 

50

9.8700

TRQX

15/03/2022

08:38:03

504152467708537

 

96

9.8700

TRQX

15/03/2022

08:38:03

504152467708538

 

262

9.8700

TRQX

15/03/2022

08:38:03

504152467708539

 

262

9.8700

TRQX

15/03/2022

08:38:03

504152467708540

 

61

9.8700

TRQX

15/03/2022

08:38:03

504152467708541

 

72

9.8700

TRQX

15/03/2022

08:38:03

504152467708542

 

53

9.8700

TRQX

15/03/2022

08:38:03

504152467708543

 

26

9.8700

TRQX

15/03/2022

08:38:03

504152467708544

 

20

9.8700

TRQX

15/03/2022

08:38:03

504152467708545

 

24

9.8700

TRQX

15/03/2022

08:38:03

504152467708546

 

30

9.8700

TRQX

15/03/2022

08:38:03

504152467708547

 

185

9.8700

BATE

15/03/2022

08:38:09

0300009J9

 

932

9.8700

CHIX

15/03/2022

08:38:33

130000BYZ

 

338

9.8700

CHIX

15/03/2022

08:38:33

130000BZ0

 

185

9.8720

BATE

15/03/2022

08:38:33

0300009L8

 

100

9.8720

BATE

15/03/2022

08:38:33

0300009L9

 

537

9.8680

CHIX

15/03/2022

08:38:35

130000BZH

 

79

9.8680

XLON

15/03/2022

08:38:35

504152534820077

 

1,191

9.8680

XLON

15/03/2022

08:38:35

504152534820078

 

308

9.8740

XLON

15/03/2022

08:39:06

504152534820156

 

163

9.8740

XLON

15/03/2022

08:39:06

504152534820157

 

36

9.8740

XLON

15/03/2022

08:39:06

504152534820158

 

422

9.8740

XLON

15/03/2022

08:39:11

504152534820163

 

195

9.8740

XLON

15/03/2022

08:39:16

504152534820169

 

165

9.8740

XLON

15/03/2022

08:39:16

504152534820170

 

497

9.8740

XLON

15/03/2022

08:39:24

504152534820187

 

303

9.8740

XLON

15/03/2022

08:39:31

504152534820209

 

765

9.8740

XLON

15/03/2022

08:39:31

504152534820208

 

310

9.8740

XLON

15/03/2022

08:39:31

504152534820210

 

604

9.8740

XLON

15/03/2022

08:39:46

504152534820264

 

100

9.8760

BATE

15/03/2022

08:39:46

0300009RO

 

232

9.8760

BATE

15/03/2022

08:39:46

0300009RP

 

800

9.8760

XLON

15/03/2022

08:40:50

504152534820449

 

761

9.8760

XLON

15/03/2022

08:40:50

504152534820450

 

16

9.8760

BATE

15/03/2022

08:40:53

0300009WD

 

716

9.8720

CHIX

15/03/2022

08:40:54

130000CJ2

 

471

9.8720

XLON

15/03/2022

08:40:54

504152534820472

 

381

9.8720

XLON

15/03/2022

08:40:54

504152534820473

 

418

9.8720

XLON

15/03/2022

08:40:54

504152534820474

 

884

9.8720

XLON

15/03/2022

08:41:29

504152534820529

 

100

9.8740

BATE

15/03/2022

08:41:33

0300009Y4

 

11

9.8720

CHIX

15/03/2022

08:41:33

130000CMB

 

413

9.8720

CHIX

15/03/2022

08:41:33

130000CME

 

1,259

9.8720

CHIX

15/03/2022

08:41:33

130000CM7

 

259

9.8720

XLON

15/03/2022

08:41:33

504152534820530

 

1,124

9.8700

XLON

15/03/2022

08:41:39

504152534820544

 

100

9.8700

BATE

15/03/2022

08:41:40

0300009YO

 

185

9.8700

BATE

15/03/2022

08:41:40

0300009YP

 

1,249

9.8720

XLON

15/03/2022

08:42:14

504152534820615

 

220

9.8720

TRQX

15/03/2022

08:42:14

504152467709240

 

284

9.8720

TRQX

15/03/2022

08:42:14

504152467709241

 

895

9.8680

BATE

15/03/2022

08:42:18

030000A06

 

68

9.8680

BATE

15/03/2022

08:42:18

030000A07

 

385

9.8620

BATE

15/03/2022

08:42:35

030000A13

 

948

9.8620

XLON

15/03/2022

08:42:49

504152534820692

 

322

9.8620

XLON

15/03/2022

08:42:49

504152534820693

 

1,241

9.8580

CHIX

15/03/2022

08:43:01

130000CVZ

 

1,270

9.8520

XLON

15/03/2022

08:43:18

504152534820790

 

248

9.8500

TRQX

15/03/2022

08:43:30

504152467709477

 

82

9.8500

TRQX

15/03/2022

08:43:51

504152467709546

 

14

9.8500

TRQX

15/03/2022

08:43:51

504152467709547

 

657

9.8500

TRQX

15/03/2022

08:43:51

504152467709548

 

516

9.8480

XLON

15/03/2022

08:43:57

504152534820888

 

16

9.8480

XLON

15/03/2022

08:43:57

504152534820889

 

238

9.8480

XLON

15/03/2022

08:43:57

504152534820890

 

500

9.8480

XLON

15/03/2022

08:43:57

504152534820891

 

55

9.8500

BATE

15/03/2022

08:44:14

030000A7T

 

39

9.8500

BATE

15/03/2022

08:44:14

030000A7U

 

221

9.8500

BATE

15/03/2022

08:44:14

030000A7V

 

33

9.8500

BATE

15/03/2022

08:44:14

030000A7W

 

36

9.8500

BATE

15/03/2022

08:44:14

030000A7X

 

58

9.8500

BATE

15/03/2022

08:44:14

030000A7Y

 

18

9.8500

BATE

15/03/2022

08:44:14

030000A7Z

 

610

9.8480

XLON

15/03/2022

08:44:33

504152534820969

 

660

9.8480

XLON

15/03/2022

08:44:33

504152534820970

 

1,140

9.8480

CHIX

15/03/2022

08:44:33

130000D7E

 

806

9.8400

XLON

15/03/2022

08:44:50

504152534821021

 

260

9.8400

XLON

15/03/2022

08:44:50

504152534821020

 

64

9.8400

XLON

15/03/2022

08:44:50

504152534821022

 

400

9.8400

XLON

15/03/2022

08:44:50

504152534821023

 

331

9.8360

BATE

15/03/2022

08:45:32

030000ACZ

 

1,017

9.8360

XLON

15/03/2022

08:45:32

504152534821102

 

36

9.8340

CHIX

15/03/2022

08:45:36

130000DFR

 

92

9.8340

CHIX

15/03/2022

08:45:36

130000DFS

 

630

9.8340

CHIX

15/03/2022

08:45:38

130000DG2

 

511

9.8340

CHIX

15/03/2022

08:45:38

130000DG3

 

765

9.8420

BATE

15/03/2022

08:46:09

030000AGF

 

477

9.8420

XLON

15/03/2022

08:46:09

504152534821202

 

159

9.8420

XLON

15/03/2022

08:46:09

504152534821203

 

634

9.8420

XLON

15/03/2022

08:46:09

504152534821204

 

170

9.8420

BATE

15/03/2022

08:46:11

030000AGJ

 

100

9.8420

BATE

15/03/2022

08:46:11

030000AGK

 

29

9.8420

BATE

15/03/2022

08:46:11

030000AGL

 

612

9.8460

XLON

15/03/2022

08:46:36

504152534821284

 

34

9.8440

BATE

15/03/2022

08:46:37

030000AI2

 

117

9.8440

BATE

15/03/2022

08:46:37

030000AI3

 

251

9.8440

BATE

15/03/2022

08:46:37

030000AI4

 

45

9.8460

XLON

15/03/2022

08:46:41

504152534821296

 

40

9.8460

XLON

15/03/2022

08:46:41

504152534821297

 

37

9.8440

XLON

15/03/2022

08:46:46

504152534821301

 

550

9.8440

XLON

15/03/2022

08:46:57

504152534821314

 

1,270

9.8440

XLON

15/03/2022

08:46:59

504152534821330

 

469

9.8440

XLON

15/03/2022

08:46:59

504152534821329

 

257

9.8380

BATE

15/03/2022

08:47:01

030000AJK

 

14

9.8380

XLON

15/03/2022

08:47:31

504152534821412

 

247

9.8380

XLON

15/03/2022

08:47:31

504152534821413

 

241

9.8380

XLON

15/03/2022

08:47:31

504152534821414

 

410

9.8340

XLON

15/03/2022

08:48:00

504152534821436

 

259

9.8320

CHIX

15/03/2022

08:48:01

130000DUL

 

549

9.8320

CHIX

15/03/2022

08:48:01

130000DUM

 

445

9.8320

CHIX

15/03/2022

08:48:01

130000DUN

 

18

9.8300

TRQX

15/03/2022

08:48:01

504152467710337

 

23

9.8300

TRQX

15/03/2022

08:48:01

504152467710338

 

54

9.8300

TRQX

15/03/2022

08:48:01

504152467710339

 

14

9.8300

TRQX

15/03/2022

08:48:01

504152467710340

 

105

9.8300

TRQX

15/03/2022

08:48:01

504152467710341

 

238

9.8300

TRQX

15/03/2022

08:48:01

504152467710342

 

907

9.8300

XLON

15/03/2022

08:48:05

504152534821451

 

872

9.8260

XLON

15/03/2022

08:48:07

504152534821465

 

31

9.8260

XLON

15/03/2022

08:48:07

504152534821466

 

405

9.8220

XLON

15/03/2022

08:48:08

504152534821469

 

847

9.8220

XLON

15/03/2022

08:48:08

504152534821470

 

585

9.8160

XLON

15/03/2022

08:48:47

504152534821571

 

121

9.8160

XLON

15/03/2022

08:48:47

504152534821572

 

483

9.8160

XLON

15/03/2022

08:49:12

504152534821626

 

787

9.8160

XLON

15/03/2022

08:49:12

504152534821627

 

549

9.8140

CHIX

15/03/2022

08:49:14

130000E1C

 

403

9.8140

BATE

15/03/2022

08:49:14

030000ARL

 

721

9.8140

CHIX

15/03/2022

08:49:14

130000E1D

 

653

9.8160

XLON

15/03/2022

08:49:31

504152534821688

 

55

9.8160

XLON

15/03/2022

08:49:31

504152534821689

 

96

9.8160

XLON

15/03/2022

08:49:31

504152534821690

 

193

9.8160

XLON

15/03/2022

08:49:31

504152534821691

 

208

9.8160

XLON

15/03/2022

08:49:31

504152534821692

 

51

9.8180

TRQX

15/03/2022

08:50:03

504152467710759

 

228

9.8180

TRQX

15/03/2022

08:50:03

504152467710760

 

1,270

9.8180

XLON

15/03/2022

08:50:03

504152534821814

 

1,266

9.8080

CHIX

15/03/2022

08:50:22

130000E93

 

1,270

9.8080

XLON

15/03/2022

08:50:40

504152534821867

 

1,270

9.8000

XLON

15/03/2022

08:51:00

504152534822096

 

450

9.7980

BATE

15/03/2022

08:51:00

030000AYC

 

50

9.8040

BATE

15/03/2022

08:51:12

030000AZM

 

429

9.8040

BATE

15/03/2022

08:51:12

030000AZN

 

19

9.8020

XLON

15/03/2022

08:51:37

504152534822175

 

1,223

9.8020

XLON

15/03/2022

08:51:37

504152534822176

 

1,268

9.7960

CHIX

15/03/2022

08:51:50

130000EJW

 

233

9.7960

TRQX

15/03/2022

08:51:50

504152467711115

 

274

9.7960

BATE

15/03/2022

08:52:20

030000B3K

 

1,270

9.8000

XLON

15/03/2022

08:52:57

504152534822419

 

335

9.8000

BATE

15/03/2022

08:52:57

030000B4W

 

14

9.8000

BATE

15/03/2022

08:52:57

030000B4X

 

157

9.8000

BATE

15/03/2022

08:52:57

030000B4Y

 

35

9.8000

XLON

15/03/2022

08:52:57

504152534822424

 

27

9.8000

XLON

15/03/2022

08:52:57

504152534822425

 

1,208

9.8000

XLON

15/03/2022

08:52:57

504152534822426

 

70

9.7960

XLON

15/03/2022

08:53:11

504152534822500

 

1,200

9.7960

XLON

15/03/2022

08:53:11

504152534822501

 

174

9.8000

BATE

15/03/2022

08:53:56

030000B7U

 

328

9.8000

CHIX

15/03/2022

08:54:15

130000EXW

 

137

9.8000

CHIX

15/03/2022

08:54:15

130000EXX

 

158

9.8000

CHIX

15/03/2022

08:54:15

130000EXY

 

647

9.8000

CHIX

15/03/2022

08:54:15

130000EXZ

 

712

9.8020

XLON

15/03/2022

08:54:18

504152534822680

 

264

9.8020

XLON

15/03/2022

08:54:18

504152534822681

 

294

9.8020

XLON

15/03/2022

08:54:18

504152534822682

 

282

9.8000

BATE

15/03/2022

08:54:19

030000B9Z

 

100

9.8140

BATE

15/03/2022

08:55:36

030000BDX

 

233

9.8140

BATE

15/03/2022

08:55:36

030000BDY

 

391

9.8140

XLON

15/03/2022

08:55:40

504152534822943

 

738

9.8120

XLON

15/03/2022

08:55:45

504152534822956

 

68

9.8120

XLON

15/03/2022

08:55:57

504152534822961

 

283

9.8100

XLON

15/03/2022

08:56:14

504152534822993

 

710

9.8100

XLON

15/03/2022

08:56:14

504152534822994

 

277

9.8100

XLON

15/03/2022

08:56:14

504152534822995

 

1,270

9.8100

XLON

15/03/2022

08:56:23

504152534823006

 

189

9.8140

TRQX

15/03/2022

08:56:23

504152467711874

 

311

9.8120

XLON

15/03/2022

08:56:31

504152534823019

 

86

9.8120

XLON

15/03/2022

08:56:31

504152534823020

 

181

9.8120

BATE

15/03/2022

08:57:02

030000BIJ

 

25

9.8120

BATE

15/03/2022

08:57:02

030000BIK

 

39

9.8120

BATE

15/03/2022

08:57:02

030000BIL

 

77

9.8120

BATE

15/03/2022

08:57:02

030000BIM

 

13

9.8120

BATE

15/03/2022

08:57:02

030000BIN

 

40

9.8120

BATE

15/03/2022

08:57:02

030000BIO

 

192

9.8120

XLON

15/03/2022

08:57:02

504152534823050

 

10

9.8120

TRQX

15/03/2022

08:57:02

504152467711968

 

88

9.8120

XLON

15/03/2022

08:57:02

504152534823051

 

104

9.8120

TRQX

15/03/2022

08:57:02

504152467711969

 

72

9.8120

XLON

15/03/2022

08:57:02

504152534823052

 

215

9.8120

XLON

15/03/2022

08:57:02

504152534823053

 

176

9.8120

TRQX

15/03/2022

08:57:02

504152467711970

 

1,146

9.8120

XLON

15/03/2022

08:57:02

504152534823055

 

703

9.8120

XLON

15/03/2022

08:57:02

504152534823054

 

14

9.8140

CHIX

15/03/2022

08:57:02

130000FDH

 

300

9.8140

CHIX

15/03/2022

08:57:02

130000FDI

 

387

9.8140

CHIX

15/03/2022

08:57:02

130000FDJ

 

185

9.8140

CHIX

15/03/2022

08:57:02

130000FDK

 

1,270

9.8120

CHIX

15/03/2022

08:57:04

130000FDP

 

57

9.8060

CHIX

15/03/2022

08:57:20

130000FEN

 

62

9.8060

CHIX

15/03/2022

08:57:20

130000FEO

 

40

9.8060

CHIX

15/03/2022

08:57:20

130000FEP

 

55

9.8060

CHIX

15/03/2022

08:57:20

130000FEQ

 

74

9.8060

CHIX

15/03/2022

08:57:20

130000FER

 

720

9.8060

CHIX

15/03/2022

08:57:20

130000FEU

 

149

9.8060

XLON

15/03/2022

08:57:20

504152534823096

 

161

9.8060

XLON

15/03/2022

08:57:20

504152534823097

 

763

9.8060

XLON

15/03/2022

08:57:20

504152534823098

 

1

9.8040

TRQX

15/03/2022

08:57:38

504152467712059

 

189

9.8040

TRQX

15/03/2022

08:57:38

504152467712060

 

99

9.8040

TRQX

15/03/2022

08:57:38

504152467712061

 

456

9.8000

XLON

15/03/2022

08:58:01

504152534823174

 

811

9.8000

XLON

15/03/2022

08:58:01

504152534823175

 

451

9.7800

BATE

15/03/2022

08:58:07

030000BMF

 

390

9.7920

XLON

15/03/2022

08:58:36

504152534823316

 

787

9.7920

XLON

15/03/2022

08:58:37

504152534823333

 

93

9.7920

XLON

15/03/2022

08:58:37

504152534823334

 

164

9.7920

BATE

15/03/2022

08:58:37

030000BOO

 

327

9.7920

BATE

15/03/2022

08:58:53

030000BOZ

 

381

9.7920

CHIX

15/03/2022

08:58:53

130000FOV

 

195

9.7920

CHIX

15/03/2022

08:58:53

130000FOW

 

66

9.7920

CHIX

15/03/2022

08:58:53

130000FOX

 

863

9.7920

TRQX

15/03/2022

08:59:25

504152467712392

 

60

9.7920

TRQX

15/03/2022

08:59:25

504152467712393

 

220

9.7920

TRQX

15/03/2022

08:59:25

504152467712394

 

64

9.7940

XLON

15/03/2022

08:59:33

504152534823463

 

1,018

9.7900

XLON

15/03/2022

08:59:34

504152534823474

 

1,152

9.7900

XLON

15/03/2022

08:59:37

504152534823484

 

118

9.7900

XLON

15/03/2022

08:59:41

504152534823490

 

359

9.7900

XLON

15/03/2022

08:59:41

504152534823491

 

350

9.7980

XLON

15/03/2022

09:00:33

504152534823669

 

38

9.7980

XLON

15/03/2022

09:00:33

504152534823670

 

461

9.7980

XLON

15/03/2022

09:00:33

504152534823671

 

76

9.7940

XLON

15/03/2022

09:00:37

504152534823694

 

518

9.7940

XLON

15/03/2022

09:00:37

504152534823692

 

1,076

9.7940

XLON

15/03/2022

09:00:39

504152534823695

 

1,041

9.7940

CHIX

15/03/2022

09:00:39

130000G3F

 

179

9.7940

BATE

15/03/2022

09:00:39

030000BWM

 

229

9.7940

CHIX

15/03/2022

09:00:39

130000G3G

 

65

9.7940

BATE

15/03/2022

09:00:39

030000BWN

 

242

9.7940

BATE

15/03/2022

09:00:40

030000BWP

 

146

9.7940

BATE

15/03/2022

09:00:40

030000BWQ

 

294

9.7940

BATE

15/03/2022

09:01:02

030000BXR

 

37

9.7920

BATE

15/03/2022

09:01:23

030000BZ3

 

26

9.7920

BATE

15/03/2022

09:01:23

030000BZ4

 

135

9.7920

BATE

15/03/2022

09:01:23

030000BZ5

 

83

9.7920

BATE

15/03/2022

09:01:23

030000BZ6

 

159

9.7900

XLON

15/03/2022

09:01:31

504152534823822

 

995

9.7900

XLON

15/03/2022

09:01:31

504152534823823

 

1,270

9.7900

XLON

15/03/2022

09:02:21

504152534823931

 

1,255

9.7900

XLON

15/03/2022

09:02:21

504152534823930

 

469

9.7840

CHIX

15/03/2022

09:02:27

130000GGH

 

337

9.7840

CHIX

15/03/2022

09:02:27

130000GGI

 

120

9.7840

CHIX

15/03/2022

09:02:27

130000GGJ

 

12

9.7840

CHIX

15/03/2022

09:02:27

130000GGK

 

229

9.7840

CHIX

15/03/2022

09:02:27

130000GGL

 

103

9.7840

CHIX

15/03/2022

09:02:27

130000GGM

 

1,256

9.7840

XLON

15/03/2022

09:02:50

504152534824015

 

712

9.7840

TRQX

15/03/2022

09:02:50

504152467713100

 

299

9.7820

BATE

15/03/2022

09:02:55

030000C5W

 

411

9.7820

BATE

15/03/2022

09:03:40

030000C8K

 

288

9.7820

BATE

15/03/2022

09:03:40

030000C8L

 

28

9.7820

BATE

15/03/2022

09:03:40

030000C8M

 

33

9.7820

BATE

15/03/2022

09:03:40

030000C8N

 

24

9.7820

BATE

15/03/2022

09:03:40

030000C8O

 

24

9.7820

BATE

15/03/2022

09:03:40

030000C8P

 

33

9.7820

BATE

15/03/2022

09:03:40

030000C8Q

 

616

9.7780

XLON

15/03/2022

09:03:41

504152534824155

 

108

9.7820

BATE

15/03/2022

09:03:41

030000C8S

 

24

9.7820

XLON

15/03/2022

09:03:45

504152534824183

 

48

9.7820

XLON

15/03/2022

09:03:45

504152534824184

 

336

9.7820

XLON

15/03/2022

09:03:45

504152534824185

 

130

9.7840

XLON

15/03/2022

09:03:56

504152534824276

 

87

9.7840

XLON

15/03/2022

09:03:56

504152534824277

 

71

9.7840

XLON

15/03/2022

09:03:56

504152534824278

 

274

9.7840

XLON

15/03/2022

09:03:56

504152534824279

 

59

9.7840

XLON

15/03/2022

09:04:00

504152534824297

 

63

9.7840

XLON

15/03/2022

09:04:06

504152534824310

 

69

9.7840

XLON

15/03/2022

09:04:10

504152534824315

 

26

9.7860

XLON

15/03/2022

09:04:28

504152534824376

 

54

9.7860

XLON

15/03/2022

09:04:28

504152534824377

 

48

9.7880

XLON

15/03/2022

09:04:43

504152534824411

 

24

9.7880

XLON

15/03/2022

09:04:43

504152534824412

 

220

9.7860

CHIX

15/03/2022

09:04:50

130000GVT

 

80

9.7880

XLON

15/03/2022

09:04:50

504152534824416

 

92

9.7880

XLON

15/03/2022

09:05:02

504152534824447

 

786

9.7880

CHIX

15/03/2022

09:05:19

130000GY2

 

1,026

9.7880

XLON

15/03/2022

09:05:19

504152534824494

 

100

9.7880

CHIX

15/03/2022

09:05:19

130000GY3

 

240

9.7880

CHIX

15/03/2022

09:05:19

130000GY4

 

100

9.7880

CHIX

15/03/2022

09:05:19

130000GY5

 

185

9.7880

CHIX

15/03/2022

09:05:19

130000GY6

 

74

9.7880

CHIX

15/03/2022

09:05:19

130000GY7

 

350

9.7880

XLON

15/03/2022

09:05:25

504152534824505

 

247

9.7880

XLON

15/03/2022

09:05:25

504152534824506

 

221

9.7880

XLON

15/03/2022

09:05:25

504152534824507

 

211

9.7880

XLON

15/03/2022

09:05:30

504152534824540

 

247

9.7880

XLON

15/03/2022

09:05:30

504152534824541

 

241

9.7880

XLON

15/03/2022

09:05:30

504152534824542

 

72

9.7880

XLON

15/03/2022

09:05:30

504152534824543

 

350

9.7900

XLON

15/03/2022

09:06:03

504152534824604

 

247

9.7900

XLON

15/03/2022

09:06:03

504152534824605

 

241

9.7900

XLON

15/03/2022

09:06:03

504152534824606

 

460

9.7900

XLON

15/03/2022

09:06:03

504152534824607

 

480

9.7900

XLON

15/03/2022

09:06:03

504152534824608

 

44

9.7900

XLON

15/03/2022

09:06:22

504152534824681

 

64

9.7900

XLON

15/03/2022

09:06:22

504152534824682

 

1,114

9.7900

XLON

15/03/2022

09:06:22

504152534824683

 

47

9.7900

XLON

15/03/2022

09:06:22

504152534824684

 

644

9.7900

CHIX

15/03/2022

09:06:31

130000H60

 

210

9.7900

CHIX

15/03/2022

09:06:31

130000H61

 

1,156

9.7940

XLON

15/03/2022

09:06:58

504152534824763

 

75

9.7880

BATE

15/03/2022

09:07:05

030000CIL

 

71

9.7880

BATE

15/03/2022

09:07:05

030000CIM

 

682

9.7880

BATE

15/03/2022

09:07:05

030000CIN

 

242

9.7880

BATE

15/03/2022

09:07:05

030000CIO

 

295

9.7920

BATE

15/03/2022

09:07:47

030000CLE

 

30

9.7960

XLON

15/03/2022

09:08:04

504152534824871

 

53

9.7960

XLON

15/03/2022

09:08:04

504152534824872

 

72

9.7960

XLON

15/03/2022

09:08:09

504152534824875

 

290

9.7960

XLON

15/03/2022

09:08:09

504152534824876

 

1,270

9.7940

CHIX

15/03/2022

09:08:13

130000HGV

 

1,270

9.7920

XLON

15/03/2022

09:08:15

504152534824882

 

258

9.7920

TRQX

15/03/2022

09:08:15

504152467714273

 

650

9.7920

XLON

15/03/2022

09:08:22

504152534824895

 

620

9.7920

XLON

15/03/2022

09:08:22

504152534824896

 

802

9.7960

XLON

15/03/2022

09:08:35

504152534824956

 

1,270

9.7960

XLON

15/03/2022

09:09:36

504152534825045

 

1,270

9.7960

CHIX

15/03/2022

09:09:36

130000HQP

 

435

9.7960

BATE

15/03/2022

09:11:01

030000CWE

 

20

9.7960

BATE

15/03/2022

09:11:01

030000CWF

 

77

9.7960

BATE

15/03/2022

09:11:01

030000CWG

 

464

9.7960

BATE

15/03/2022

09:11:01

030000CWH

 

274

9.7960

BATE

15/03/2022

09:11:01

030000CWI

 

97

9.7980

XLON

15/03/2022

09:11:01

504152534825200

 

166

9.8060

XLON

15/03/2022

09:11:13

504152534825230

 

155

9.8060

XLON

15/03/2022

09:11:23

504152534825246

 

460

9.8160

CHIX

15/03/2022

09:11:52

130000I7Y

 

115

9.8180

TRQX

15/03/2022

09:11:53

504152467715040

 

83

9.8180

XLON

15/03/2022

09:11:56

504152534825454

 

389

9.8180

XLON

15/03/2022

09:11:56

504152534825455

 

63

9.8180

XLON

15/03/2022

09:11:56

504152534825457

 

798

9.8180

XLON

15/03/2022

09:11:56

504152534825456

 

1,207

9.8180

XLON

15/03/2022

09:11:56

504152534825458

 

1,270

9.8160

XLON

15/03/2022

09:11:59

504152534825491

 

810

9.8160

CHIX

15/03/2022

09:11:59

130000IAE

 

247

9.8160

XLON

15/03/2022

09:11:59

504152534825493

 

241

9.8160

XLON

15/03/2022

09:11:59

504152534825494

 

483

9.8160

XLON

15/03/2022

09:11:59

504152534825495

 

48

9.8160

XLON

15/03/2022

09:11:59

504152534825496

 

9

9.8160

XLON

15/03/2022

09:11:59

504152534825497

 

91

9.8200

BATE

15/03/2022

09:12:10

030000D2Z

 

209

9.8200

BATE

15/03/2022

09:12:10

030000D30

 

1,196

9.8220

XLON

15/03/2022

09:12:38

504152534825576

 

190

9.8260

BATE

15/03/2022

09:12:44

030000D4H

 

100

9.8260

BATE

15/03/2022

09:12:44

030000D4I

 

1,162

9.8220

XLON

15/03/2022

09:13:16

504152534825651

 

1,224

9.8220

CHIX

15/03/2022

09:13:16

130000II0

 

100

9.8240

BATE

15/03/2022

09:13:16

030000D63

 

233

9.8240

TRQX

15/03/2022

09:13:18

504152467715301

 

138

9.8240

TRQX

15/03/2022

09:13:18

504152467715302

 

34

9.8240

TRQX

15/03/2022

09:13:18

504152467715303

 

1,270

9.8260

XLON

15/03/2022

09:13:52

504152534825696

 

19

9.8280

BATE

15/03/2022

09:13:53

030000D8C

 

100

9.8280

BATE

15/03/2022

09:13:53

030000D8D

 

185

9.8280

BATE

15/03/2022

09:13:53

030000D8E

 

275

9.8280

BATE

15/03/2022

09:13:53

030000D8F

 

179

9.8280

BATE

15/03/2022

09:14:42

030000DC3

 

407

9.8280

XLON

15/03/2022

09:14:42

504152534825842

 

863

9.8280

XLON

15/03/2022

09:14:42

504152534825843

 

903

9.8280

BATE

15/03/2022

09:14:42

030000DC4

 

1,100

9.8340

XLON

15/03/2022

09:15:22

504152534825955

 

170

9.8340

XLON

15/03/2022

09:15:22

504152534825956

 

1,270

9.8320

TRQX

15/03/2022

09:15:22

504152467715661

 

695

9.8320

CHIX

15/03/2022

09:15:22

130000IZU

 

575

9.8320

CHIX

15/03/2022

09:15:22

130000IZV

 

230

9.8340

BATE

15/03/2022

09:15:23

030000DFQ

 

185

9.8340

BATE

15/03/2022

09:15:23

030000DFR

 

49

9.8340

BATE

15/03/2022

09:15:23

030000DFS

 

674

9.8300

XLON

15/03/2022

09:16:12

504152534826070

 

596

9.8300

XLON

15/03/2022

09:16:12

504152534826071

 

822

9.8280

BATE

15/03/2022

09:16:47

030000DLW

 

1,270

9.8280

XLON

15/03/2022

09:16:47

504152534826181

 

3

9.8280

BATE

15/03/2022

09:16:47

030000DM1

 

100

9.8280

BATE

15/03/2022

09:16:47

030000DM2

 

1,266

9.8140

CHIX

15/03/2022

09:17:13

130000JFG

 

99

9.8140

XLON

15/03/2022

09:17:29

504152534826305

 

1,171

9.8140

XLON

15/03/2022

09:17:29

504152534826306

 

384

9.8020

XLON

15/03/2022

09:18:00

504152534826359

 

87

9.8060

XLON

15/03/2022

09:18:09

504152534826395

 

855

9.8060

XLON

15/03/2022

09:18:09

504152534826396

 

1,222

9.8020

XLON

15/03/2022

09:18:55

504152534826438

 

930

9.8020

XLON

15/03/2022

09:19:10

504152534826470

 

296

9.8020

XLON

15/03/2022

09:19:11

504152534826473

 

164

9.8020

CHIX

15/03/2022

09:19:11

130000JUL

 

44

9.8020

XLON

15/03/2022

09:19:11

504152534826474

 

1,101

9.8020

CHIX

15/03/2022

09:19:11

130000JUM

 

990

9.8040

XLON

15/03/2022

09:20:06

504152534826545

 

280

9.8040

XLON

15/03/2022

09:20:06

504152534826546

 

114

9.8020

XLON

15/03/2022

09:20:19

504152534826558

 

601

9.8020

BATE

15/03/2022

09:20:22

030000DZM

 

835

9.8040

XLON

15/03/2022

09:20:30

504152534826573

 

334

9.8040

XLON

15/03/2022

09:20:30

504152534826574

 

280

9.8020

BATE

15/03/2022

09:20:31

030000E0F

 

1,270

9.8020

XLON

15/03/2022

09:21:30

504152534826684

 

1,265

9.8000

CHIX

15/03/2022

09:21:30

130000K51

 

319

9.8020

XLON

15/03/2022

09:22:33

504152534826826

 

951

9.8020

XLON

15/03/2022

09:22:33

504152534826827

 

366

9.8100

XLON

15/03/2022

09:23:12

504152534826905

 

636

9.8100

XLON

15/03/2022

09:23:12

504152534826906

 

1,065

9.8100

XLON

15/03/2022

09:23:12

504152534826907

 

205

9.8100

XLON

15/03/2022

09:23:12

504152534826908

 

809

9.8080

CHIX

15/03/2022

09:23:43

130000KH8

 

66

9.8080

BATE

15/03/2022

09:23:43

030000E8V

 

461

9.8080

CHIX

15/03/2022

09:23:43

130000KH9

 

269

9.8080

BATE

15/03/2022

09:23:43

030000E8W

 

384

9.8080

XLON

15/03/2022

09:23:43

504152534826952

 

818

9.8080

TRQX

15/03/2022

09:23:43

504152467717118

 

92

9.8080

XLON

15/03/2022

09:23:43

504152534826953

 

3

9.8080

BATE

15/03/2022

09:23:52

030000E9B

 

100

9.8080

BATE

15/03/2022

09:23:52

030000E9C

 

41

9.8140

XLON

15/03/2022

09:24:35

504152534827098

 

46

9.8140

XLON

15/03/2022

09:24:35

504152534827099

 

331

9.8120

XLON

15/03/2022

09:24:37

504152534827113

 

112

9.8120

XLON

15/03/2022

09:24:43

504152534827120

 

139

9.8120

XLON

15/03/2022

09:24:43

504152534827121

 

129

9.8160

XLON

15/03/2022

09:24:50

504152534827133

 

76

9.8160

XLON

15/03/2022

09:24:50

504152534827136

 

367

9.8160

XLON

15/03/2022

09:24:50

504152534827137

 

215

9.8160

XLON

15/03/2022

09:24:50

504152534827138

 

297

9.8260

XLON

15/03/2022

09:25:27

504152534827336

 

973

9.8260

XLON

15/03/2022

09:25:27

504152534827337

 

1,099

9.8260

BATE

15/03/2022

09:25:27

030000EFE

 

781

9.8260

CHIX

15/03/2022

09:25:27

130000KTE

 

125

9.8260

BATE

15/03/2022

09:25:27

030000EFF

 

478

9.8260

CHIX

15/03/2022

09:25:27

130000KTF

 

470

9.8260

XLON

15/03/2022

09:25:27

504152534827338

 

241

9.8260

XLON

15/03/2022

09:25:27

504152534827339

 

51

9.8280

XLON

15/03/2022

09:25:50

504152534827409

 

728

9.8280

XLON

15/03/2022

09:25:50

504152534827410

 

100

9.8280

BATE

15/03/2022

09:25:50

030000EI2

 

289

9.8280

BATE

15/03/2022

09:25:50

030000EI3

 

723

9.8260

XLON

15/03/2022

09:26:25

504152534827511

 

992

9.8260

XLON

15/03/2022

09:27:18

504152534827621

 

278

9.8260

XLON

15/03/2022

09:27:18

504152534827622

 

735

9.8240

BATE

15/03/2022

09:27:18

030000EMC

 

272

9.8240

BATE

15/03/2022

09:27:20

030000EMG

 

22

9.8240

BATE

15/03/2022

09:27:20

030000EMH

 

1,270

9.8240

XLON

15/03/2022

09:27:55

504152534827667

 

1,270

9.8240

CHIX

15/03/2022

09:27:55

130000LAH

 

1,187

9.8240

XLON

15/03/2022

09:28:26

504152534827744

 

299

9.8240

BATE

15/03/2022

09:28:26

030000EPO

 

44

9.8260

XLON

15/03/2022

09:29:53

504152534827859

 

39

9.8260

XLON

15/03/2022

09:29:53

504152534827860

 

46

9.8280

XLON

15/03/2022

09:30:04

504152534827891

 

49

9.8280

XLON

15/03/2022

09:30:04

504152534827892

 

241

9.8280

XLON

15/03/2022

09:30:04

504152534827893

 

591

9.8260

XLON

15/03/2022

09:30:07

504152534827902

 

1,113

9.8260

XLON

15/03/2022

09:30:07

504152534827904

 

679

9.8260

XLON

15/03/2022

09:30:07

504152534827903

 

157

9.8260

XLON

15/03/2022

09:30:09

504152534827906

 

1,196

9.8240

TRQX

15/03/2022

09:30:12

504152467718260

 

1,269

9.8240

CHIX

15/03/2022

09:30:12

130000LM7

 

269

9.8240

BATE

15/03/2022

09:30:12

030000EV1

 

409

9.8300

XLON

15/03/2022

09:31:13

504152534827978

 

1,270

9.8340

XLON

15/03/2022

09:32:14

504152534828083

 

346

9.8340

BATE

15/03/2022

09:32:18

030000F10

 

434

9.8340

XLON

15/03/2022

09:32:18

504152534828120

 

466

9.8340

XLON

15/03/2022

09:32:18

504152534828121

 

34

9.8360

XLON

15/03/2022

09:32:44

504152534828169

 

81

9.8360

XLON

15/03/2022

09:32:44

504152534828170

 

226

9.8360

XLON

15/03/2022

09:32:44

504152534828171

 

36

9.8380

XLON

15/03/2022

09:33:00

504152534828205

 

68

9.8380

XLON

15/03/2022

09:33:00

504152534828206

 

36

9.8380

XLON

15/03/2022

09:33:05

504152534828248

 

73

9.8380

XLON

15/03/2022

09:33:05

504152534828249

 

247

9.8380

XLON

15/03/2022

09:33:05

504152534828250

 

62

9.8380

XLON

15/03/2022

09:33:05

504152534828251

 

800

9.8400

XLON

15/03/2022

09:33:21

504152534828282

 

172

9.8400

XLON

15/03/2022

09:33:21

504152534828283

 

1,270

9.8380

XLON

15/03/2022

09:33:50

504152534828325

 

104

9.8380

XLON

15/03/2022

09:34:05

504152534828385

 

107

9.8380

CHIX

15/03/2022

09:34:08

130000M7F

 

1,099

9.8380

CHIX

15/03/2022

09:34:46

130000MAN

 

347

9.8400

XLON

15/03/2022

09:34:46

504152534828436

 

79

9.8400

XLON

15/03/2022

09:34:57

504152534828467

 

1,191

9.8400

XLON

15/03/2022

09:34:57

504152534828468

 

14

9.8440

BATE

15/03/2022

09:34:59

030000F9G

 

21

9.8440

BATE

15/03/2022

09:34:59

030000F9H

 

45

9.8440

BATE

15/03/2022

09:34:59

030000F9I

 

100

9.8440

BATE

15/03/2022

09:34:59

030000F9J

 

185

9.8440

BATE

15/03/2022

09:34:59

030000F9K

 

1,113

9.8400

XLON

15/03/2022

09:34:59

504152534828474

 

14

9.8380

CHIX

15/03/2022

09:35:13

130000ME1

 

468

9.8380

CHIX

15/03/2022

09:35:13

130000ME2

 

717

9.8360

CHIX

15/03/2022

09:35:32

130000MF5

 

28

9.8360

CHIX

15/03/2022

09:35:32

130000MF6

 

454

9.8360

CHIX

15/03/2022

09:35:32

130000MF7

 

71

9.8360

CHIX

15/03/2022

09:35:32

130000MF8

 

599

9.8300

XLON

15/03/2022

09:35:50

504152534828582

 

10

9.8300

XLON

15/03/2022

09:35:50

504152534828583

 

845

9.8400

XLON

15/03/2022

09:36:20

504152534828624

 

1,159

9.8340

XLON

15/03/2022

09:37:06

504152534828691

 

48

9.8340

CHIX

15/03/2022

09:37:06

130000MM4

 

794

9.8340

CHIX

15/03/2022

09:37:06

130000MM5

 

23

9.8220

XLON

15/03/2022

09:38:39

504152534828802

 

878

9.8220

XLON

15/03/2022

09:38:39

504152534828803

 

1,270

9.8220

XLON

15/03/2022

09:38:39

504152534828804

 

555

9.8180

XLON

15/03/2022

09:38:39

504152534828807

 

1,116

9.8320

XLON

15/03/2022

09:39:41

504152534828956

 

421

9.8300

BATE

15/03/2022

09:39:56

030000FPW

 

258

9.8300

BATE

15/03/2022

09:39:56

030000FPX

 

65

9.8300

BATE

15/03/2022

09:39:56

030000FPY

 

258

9.8300

BATE

15/03/2022

09:39:56

030000FPZ

 

185

9.8620

BATE

15/03/2022

09:40:21

030000FW5

 

100

9.8620

BATE

15/03/2022

09:40:21

030000FW6

 

14

9.8620

BATE

15/03/2022

09:40:21

030000FW7

 

800

9.8600

BATE

15/03/2022

09:40:24

030000FX4

 

297

9.8600

BATE

15/03/2022

09:40:24

030000FX5

 

1,057

9.8600

XLON

15/03/2022

09:40:24

504152534829432

 

1,270

9.8600

CHIX

15/03/2022

09:40:24

130000NLC

 

388

9.8540

BATE

15/03/2022

09:40:30

030000FYD

 

141

9.8540

BATE

15/03/2022

09:40:30

030000FYE

 

94

9.8540

BATE

15/03/2022

09:40:30

030000FYF

 

176

9.8540

BATE

15/03/2022

09:40:30

030000FYG

 

100

9.8500

BATE

15/03/2022

09:40:31

030000FZ4

 

185

9.8500

BATE

15/03/2022

09:40:31

030000FZ5

 

185

9.8700

BATE

15/03/2022

09:40:42

030000G03

 

100

9.8700

BATE

15/03/2022

09:40:42

030000G04

 

14

9.8720

BATE

15/03/2022

09:40:42

030000G05

 

178

9.8480

XLON

15/03/2022

09:41:47

504152534829763

 

1,092

9.8480

XLON

15/03/2022

09:41:47

504152534829764

 

306

9.8600

XLON

15/03/2022

09:42:26

504152534829867

 

376

9.8560

XLON

15/03/2022

09:42:42

504152534829898

 

243

9.8560

XLON

15/03/2022

09:42:42

504152534829899

 

651

9.8560

XLON

15/03/2022

09:42:42

504152534829900

 

998

9.8560

CHIX

15/03/2022

09:42:42

130000O5R

 

104

9.8560

CHIX

15/03/2022

09:42:42

130000O5S

 

50

9.8560

CHIX

15/03/2022

09:42:42

130000O5T

 

41

9.8560

XLON

15/03/2022

09:42:42

504152534829901

 

29

9.8560

XLON

15/03/2022

09:42:42

504152534829902

 

766

9.8540

XLON

15/03/2022

09:42:52

504152534829916

 

1,270

9.8520

TRQX

15/03/2022

09:44:12

504152467720925

 

1,229

9.8520

XLON

15/03/2022

09:44:12

504152534830059

 

1,269

9.8520

CHIX

15/03/2022

09:44:12

130000ODC

 

1,270

9.8600

XLON

15/03/2022

09:44:38

504152534830114

 

47

9.8600

BATE

15/03/2022

09:44:38

030000GD4

 

877

9.8600

BATE

15/03/2022

09:44:38

030000GD5

 

100

9.8600

BATE

15/03/2022

09:44:43

030000GDC

 

199

9.8600

BATE

15/03/2022

09:44:43

030000GDD

 

563

9.8660

XLON

15/03/2022

09:45:43

504152534830236

 

274

9.8680

XLON

15/03/2022

09:45:49

504152534830252

 

231

9.8680

XLON

15/03/2022

09:46:02

504152534830264

 

81

9.8680

XLON

15/03/2022

09:46:02

504152534830265

 

73

9.8680

XLON

15/03/2022

09:46:02

504152534830266

 

88

9.8680

XLON

15/03/2022

09:46:02

504152534830267

 

143

9.8680

XLON

15/03/2022

09:46:02

504152534830268

 

1,145

9.8660

XLON

15/03/2022

09:46:28

504152534830303

 

600

9.8600

XLON

15/03/2022

09:47:28

504152534830500

 

670

9.8600

XLON

15/03/2022

09:47:28

504152534830501

 

1,222

9.8600

CHIX

15/03/2022

09:48:01

130000P1C

 

196

9.8700

XLON

15/03/2022

09:49:00

504152534830691

 

1,074

9.8700

XLON

15/03/2022

09:49:00

504152534830692

 

106

9.8740

XLON

15/03/2022

09:49:49

504152534830882

 

1,075

9.8740

XLON

15/03/2022

09:49:49

504152534830883

 

126

9.8720

XLON

15/03/2022

09:50:28

504152534831239

 

274

9.8780

BATE

15/03/2022

09:50:55

030000GWY

 

579

9.8780

BATE

15/03/2022

09:50:55

030000GWZ

 

108

9.8780

BATE

15/03/2022

09:50:55

030000GWX

 

149

9.8780

XLON

15/03/2022

09:51:08

504152534831332

 

33

9.8780

XLON

15/03/2022

09:51:08

504152534831333

 

127

9.8780

XLON

15/03/2022

09:51:18

504152534831339

 

1,128

9.8760

TRQX

15/03/2022

09:51:29

504152467722250

 

975

9.8760

XLON

15/03/2022

09:51:29

504152534831343

 

1,270

9.8760

CHIX

15/03/2022

09:51:29

130000PKR

 

25

9.8740

XLON

15/03/2022

09:51:29

504152534831346

 

49

9.8740

XLON

15/03/2022

09:51:29

504152534831347

 

247

9.8760

XLON

15/03/2022

09:51:29

504152534831348

 

241

9.8760

XLON

15/03/2022

09:51:29

504152534831349

 

322

9.8760

XLON

15/03/2022

09:51:29

504152534831350

 

185

9.8760

BATE

15/03/2022

09:51:29

030000GYS

 

71

9.8760

BATE

15/03/2022

09:51:29

030000GYT

 

410

9.8700

XLON

15/03/2022

09:51:29

504152534831351

 

738

9.8700

XLON

15/03/2022

09:51:29

504152534831352

 

594

9.8780

XLON

15/03/2022

09:52:29

504152534831438

 

1,040

9.8780

XLON

15/03/2022

09:53:58

504152534831592

 

1,270

9.8760

CHIX

15/03/2022

09:53:58

130000PVO

 

440

9.8740

XLON

15/03/2022

09:53:58

504152534831603

 

688

9.8740

XLON

15/03/2022

09:53:58

504152534831604

 

317

9.8720

XLON

15/03/2022

09:54:01

504152534831618

 

719

9.8720

XLON

15/03/2022

09:54:01

504152534831619

 

564

9.8640

XLON

15/03/2022

09:55:00

504152534831761

 

1,270

9.8600

XLON

15/03/2022

09:55:32

504152534831840

 

785

9.8560

CHIX

15/03/2022

09:55:37

130000Q4U

 

438

9.8560

CHIX

15/03/2022

09:55:37

130000Q4V

 

1,270

9.8480

XLON

15/03/2022

09:56:43

504152534832010

 

274

9.8500

XLON

15/03/2022

09:57:02

504152534832028

 

804

9.8500

XLON

15/03/2022

09:57:06

504152534832047

 

192

9.8500

XLON

15/03/2022

09:57:06

504152534832048

 

178

9.8480

XLON

15/03/2022

09:57:26

504152534832062

 

106

9.8480

XLON

15/03/2022

09:57:26

504152534832063

 

107

9.8520

XLON

15/03/2022

09:58:14

504152534832218

 

1,100

9.8560

CHIX

15/03/2022

09:58:46

130000QRG

 

170

9.8560

CHIX

15/03/2022

09:58:46

130000QRH

 

241

9.8560

XLON

15/03/2022

09:58:46

504152534832310

 

1,029

9.8560

XLON

15/03/2022

09:58:46

504152534832311

 

100

9.8600

BATE

15/03/2022

09:58:46

030000HME

 

370

9.8580

CHIX

15/03/2022

09:59:11

130000QV3

 

1,270

9.8580

BATE

15/03/2022

09:59:11

030000HO8

 

170

9.8600

BATE

15/03/2022

09:59:11

030000HO9

 

100

9.8600

BATE

15/03/2022

09:59:11

030000HOA

 

294

9.8660

XLON

15/03/2022

09:59:22

504152534832418

 

234

9.8660

XLON

15/03/2022

09:59:33

504152534832456

 

162

9.8660

XLON

15/03/2022

09:59:42

504152534832469

 

180

9.8660

XLON

15/03/2022

09:59:47

504152534832482

 

699

9.8660

XLON

15/03/2022

10:00:18

504152534832513

 

1,113

9.8700

XLON

15/03/2022

10:00:39

504152534832566

 

157

9.8700

XLON

15/03/2022

10:00:39

504152534832567

 

931

9.8680

CHIX

15/03/2022

10:00:58

130000R2T

 

62

9.8680

XLON

15/03/2022

10:00:58

504152534832618

 

100

9.8700

BATE

15/03/2022

10:00:58

030000HRV

 

253

9.8700

BATE

15/03/2022

10:00:58

030000HRW

 

46

9.8660

XLON

15/03/2022

10:01:03

504152534832627

 

218

9.8660

XLON

15/03/2022

10:01:03

504152534832628

 

132

9.8660

XLON

15/03/2022

10:01:03

504152534832629

 

4

9.8660

XLON

15/03/2022

10:01:03

504152534832630

 

304

9.8700

BATE

15/03/2022

10:01:07

030000HSU

 

60

9.8700

BATE

15/03/2022

10:01:15

030000HT5

 

321

9.8700

BATE

15/03/2022

10:01:15

030000HT6

 

54

9.8700

XLON

15/03/2022

10:01:26

504152534832715

 

36

9.8760

XLON

15/03/2022

10:02:12

504152534832811

 

55

9.8760

XLON

15/03/2022

10:02:12

504152534832812

 

54

9.8780

XLON

15/03/2022

10:02:27

504152534832869

 

247

9.8780

XLON

15/03/2022

10:02:27

504152534832870

 

42

9.8780

XLON

15/03/2022

10:02:27

504152534832871

 

241

9.8780

XLON

15/03/2022

10:02:27

504152534832872

 

198

9.8780

XLON

15/03/2022

10:02:27

504152534832873

 

472

9.8780

XLON

15/03/2022

10:02:27

504152534832874

 

1,100

9.8740

XLON

15/03/2022

10:02:27

504152534832875

 

170

9.8740

XLON

15/03/2022

10:02:27

504152534832876

 

712

9.8740

XLON

15/03/2022

10:02:27

504152534832877

 

376

9.8760

XLON

15/03/2022

10:03:02

504152534832941

 

250

9.8740

CHIX

15/03/2022

10:03:08

130000REL

 

57

9.8740

CHIX

15/03/2022

10:03:08

130000REM

 

1,270

9.8760

XLON

15/03/2022

10:03:39

504152534833075

 

1,057

9.8760

CHIX

15/03/2022

10:03:39

130000RJE

 

953

9.8760

BATE

15/03/2022

10:03:39

030000I1U

 

100

9.8760

BATE

15/03/2022

10:03:39

030000I1Y

 

185

9.8760

BATE

15/03/2022

10:03:39

030000I1Z

 

147

9.8760

BATE

15/03/2022

10:03:39

030000I20

 

760

9.8720

TRQX

15/03/2022

10:03:40

504152467724382

 

510

9.8720

TRQX

15/03/2022

10:03:40

504152467724383

 

1,270

9.8740

XLON

15/03/2022

10:04:19

504152534833173

 

8

9.8700

XLON

15/03/2022

10:05:07

504152534833242

 

91

9.8720

XLON

15/03/2022

10:05:20

504152534833258

 

350

9.8780

XLON

15/03/2022

10:05:43

504152534833317

 

960

9.8800

XLON

15/03/2022

10:05:43

504152534833318

 

1,270

9.8780

XLON

15/03/2022

10:05:55

504152534833382

 

390

9.8780

XLON

15/03/2022

10:05:55

504152534833384

 

365

9.8780

XLON

15/03/2022

10:05:56

504152534833385

 

88

9.8760

CHIX

15/03/2022

10:05:58

130000RWR

 

910

9.8760

CHIX

15/03/2022

10:05:58

130000RWS

 

38

9.8760

CHIX

15/03/2022

10:05:58

130000RWT

 

133

9.8760

CHIX

15/03/2022

10:05:58

130000RWU

 

513

9.8720

XLON

15/03/2022

10:06:27

504152534833443

 

1,270

9.8640

CHIX

15/03/2022

10:08:05

130000S8A

 

975

9.8640

XLON

15/03/2022

10:08:05

504152534833610

 

730

9.8640

XLON

15/03/2022

10:08:05

504152534833609

 

295

9.8640

XLON

15/03/2022

10:08:05

504152534833611

 

62

9.8620

XLON

15/03/2022

10:08:21

504152534833633

 

28

9.8620

XLON

15/03/2022

10:08:21

504152534833634

 

174

9.8620

XLON

15/03/2022

10:08:26

504152534833646

 

467

9.8600

XLON

15/03/2022

10:08:33

504152534833664

 

803

9.8600

XLON

15/03/2022

10:08:33

504152534833665

 

753

9.8600

BATE

15/03/2022

10:08:33

030000IH0

 

347

9.8680

XLON

15/03/2022

10:09:06

504152534833750

 

356

9.8640

BATE

15/03/2022

10:09:07

030000IIR

 

54

9.8620

XLON

15/03/2022

10:09:16

504152534833778

 

68

9.8620

XLON

15/03/2022

10:09:16

504152534833779

 

222

9.8620

XLON

15/03/2022

10:09:16

504152534833780

 

922

9.8620

XLON

15/03/2022

10:09:20

504152534833804

 

238

9.8780

CHIX

15/03/2022

10:10:53

130000SPV

 

37

9.8780

CHIX

15/03/2022

10:10:53

130000SPW

 

995

9.8780

CHIX

15/03/2022

10:10:53

130000SPX

 

1,103

9.8800

XLON

15/03/2022

10:11:31

504152534834132

 

185

9.8820

XLON

15/03/2022

10:12:00

504152534834226

 

194

9.8820

XLON

15/03/2022

10:12:01

504152534834238

 

493

9.8840

XLON

15/03/2022

10:12:51

504152534834372

 

420

9.8960

BATE

15/03/2022

10:13:18

030000IWT

 

10

9.8940

CHIX

15/03/2022

10:13:18

130000T6B

 

1,270

9.8960

XLON

15/03/2022

10:13:18

504152534834593

 

1,270

9.8960

XLON

15/03/2022

10:13:18

504152534834594

 

240

9.8940

CHIX

15/03/2022

10:13:20

130000T6P

 

1,020

9.8940

CHIX

15/03/2022

10:13:20

130000T6Q

 

325

9.8920

BATE

15/03/2022

10:13:25

030000IX8

 

170

9.8920

BATE

15/03/2022

10:13:25

030000IX9

 

127

9.8920

BATE

15/03/2022

10:13:25

030000IXA

 

180

9.8920

XLON

15/03/2022

10:13:25

504152534834608

 

193

9.8920

XLON

15/03/2022

10:13:25

504152534834609

 

230

9.8920

BATE

15/03/2022

10:13:25

030000IXE

 

17

9.8900

TRQX

15/03/2022

10:13:45

504152467726009

 

1,253

9.8900

TRQX

15/03/2022

10:13:45

504152467726010

 

97

9.8940

XLON

15/03/2022

10:14:37

504152534834771

 

800

9.9000

XLON

15/03/2022

10:15:09

504152534834887

 

277

9.9000

XLON

15/03/2022

10:15:09

504152534834888

 

210

9.9000

XLON

15/03/2022

10:15:14

504152534834907

 

60

9.9000

XLON

15/03/2022

10:15:14

504152534834908

 

53

9.9000

XLON

15/03/2022

10:15:14

504152534834909

 

255

9.8980

XLON

15/03/2022

10:15:20

504152534834923

 

1,015

9.8980

XLON

15/03/2022

10:15:20

504152534834924

 

14

9.8980

XLON

15/03/2022

10:15:20

504152534834925

 

416

9.8980

XLON

15/03/2022

10:15:22

504152534834936

 

221

9.8980

XLON

15/03/2022

10:15:22

504152534834940

 

125

9.9060

XLON

15/03/2022

10:16:28

504152534835109

 

163

9.9060

XLON

15/03/2022

10:16:28

504152534835110

 

430

9.9040

XLON

15/03/2022

10:17:24

504152534835203

 

39

9.9040

XLON

15/03/2022

10:17:24

504152534835204

 

58

9.9040

XLON

15/03/2022

10:17:24

504152534835205

 

194

9.9040

XLON

15/03/2022

10:17:24

504152534835206

 

198

9.9040

XLON

15/03/2022

10:17:24

504152534835207

 

441

9.9040

XLON

15/03/2022

10:17:28

504152534835216

 

120

9.9100

XLON

15/03/2022

10:17:48

504152534835246

 

1,150

9.9100

XLON

15/03/2022

10:17:48

504152534835247

 

38

9.9120

CHIX

15/03/2022

10:18:28

130000TZC

 

1,100

9.9120

CHIX

15/03/2022

10:18:28

130000TZD

 

1,270

9.9100

XLON

15/03/2022

10:18:28

504152534835314

 

100

9.9100

CHIX

15/03/2022

10:18:28

130000TZG

 

100

9.9100

CHIX

15/03/2022

10:18:28

130000TZH

 

200

9.9100

CHIX

15/03/2022

10:18:28

130000TZI

 

31

9.9120

CHIX

15/03/2022

10:18:28

130000TZJ

 

494

9.9140

BATE

15/03/2022

10:19:44

030000JGD

 

27

9.9160

XLON

15/03/2022

10:20:33

504152534835484

 

1,270

9.9140

XLON

15/03/2022

10:20:34

504152534835486

 

500

9.9160

CHIX

15/03/2022

10:20:34

130000U94

 

100

9.9160

CHIX

15/03/2022

10:20:34

130000U95

 

111

9.9160

CHIX

15/03/2022

10:20:40

130000U9I

 

194

9.9160

CHIX

15/03/2022

10:20:40

130000U9J

 

55

9.9160

XLON

15/03/2022

10:20:53

504152534835503

 

24

9.9160

XLON

15/03/2022

10:20:53

504152534835504

 

31

9.9180

BATE

15/03/2022

10:21:09

030000JJ6

 

50

9.9180

BATE

15/03/2022

10:21:09

030000JJ7

 

475

9.9180

BATE

15/03/2022

10:21:09

030000JJ8

 

350

9.9160

XLON

15/03/2022

10:21:25

504152534835555

 

1,213

9.9160

CHIX

15/03/2022

10:21:38

130000UD3

 

29

9.9160

XLON

15/03/2022

10:21:38

504152534835577

 

55

9.9160

XLON

15/03/2022

10:21:38

504152534835578

 

1,186

9.9160

XLON

15/03/2022

10:21:38

504152534835579

 

151

9.9120

XLON

15/03/2022

10:21:39

504152534835587

 

656

9.9120

XLON

15/03/2022

10:21:39

504152534835588

 

1,270

9.9060

XLON

15/03/2022

10:21:55

504152534835618

 

862

9.9160

XLON

15/03/2022

10:22:57

504152534835758

 

296

9.9160

XLON

15/03/2022

10:22:57

504152534835759

 

112

9.9160

XLON

15/03/2022

10:22:57

504152534835760

 

979

9.9140

TRQX

15/03/2022

10:22:58

504152467727655

 

33

9.9140

TRQX

15/03/2022

10:22:58

504152467727656

 

258

9.9140

TRQX

15/03/2022

10:22:58

504152467727657

 

230

9.9160

CHIX

15/03/2022

10:22:58

130000UMP

 

2

9.9160

CHIX

15/03/2022

10:22:58

130000UMQ

 

25

9.9160

CHIX

15/03/2022

10:22:58

130000UMR

 

266

9.9160

XLON

15/03/2022

10:23:06

504152534835782

 

382

9.9120

CHIX

15/03/2022

10:23:43

130000UQO

 

1,090

9.9120

XLON

15/03/2022

10:23:43

504152534835883

 

885

9.9120

CHIX

15/03/2022

10:23:43

130000UQP

 

1,270

9.9100

XLON

15/03/2022

10:23:59

504152534835957

 

1,181

9.9060

XLON

15/03/2022

10:25:04

504152534836046

 

39

9.9040

XLON

15/03/2022

10:25:24

504152534836082

 

55

9.9040

XLON

15/03/2022

10:25:24

504152534836083

 

1,013

9.9000

CHIX

15/03/2022

10:25:41

130000UZ7

 

1,114

9.9000

XLON

15/03/2022

10:25:41

504152534836102

 

29

9.9000

CHIX

15/03/2022

10:25:41

130000UZ8

 

40

9.9000

XLON

15/03/2022

10:25:41

504152534836103

 

116

9.9000

XLON

15/03/2022

10:25:41

504152534836104

 

91

9.9020

XLON

15/03/2022

10:26:26

504152534836188

 

155

9.9020

XLON

15/03/2022

10:26:28

504152534836189

 

1,024

9.9020

XLON

15/03/2022

10:26:28

504152534836190

 

264

9.9040

XLON

15/03/2022

10:27:28

504152534836293

 

917

9.9040

XLON

15/03/2022

10:27:28

504152534836294

 

425

9.9020

BATE

15/03/2022

10:28:32

030000K1Z

 

1,100

9.9020

CHIX

15/03/2022

10:28:33

130000V9V

 

99

9.9020

CHIX

15/03/2022

10:28:33

130000V9W

 

1,270

9.9000

XLON

15/03/2022

10:28:52

504152534836410

 

270

9.9000

CHIX

15/03/2022

10:28:52

130000VCQ

 

905

9.9000

BATE

15/03/2022

10:28:52

030000K40

 

49

9.9020

XLON

15/03/2022

10:28:52

504152534836411

 

218

9.9020

XLON

15/03/2022

10:28:52

504152534836412

 

69

9.9060

XLON

15/03/2022

10:29:50

504152534836556

 

447

9.9080

XLON

15/03/2022

10:30:01

504152534836585

 

767

9.9040

XLON

15/03/2022

10:30:40

504152534836632

 

420

9.9020

XLON

15/03/2022

10:30:40

504152534836636

 

258

9.9040

XLON

15/03/2022

10:30:40

504152534836637

 

1,204

9.9000

XLON

15/03/2022

10:30:40

504152534836646

 

1,084

9.9000

CHIX

15/03/2022

10:30:58

130000VMH

 

623

9.8980

XLON

15/03/2022

10:31:04

504152534836670

 

754

9.9020

XLON

15/03/2022

10:32:33

504152534836864

 

1,100

9.9020

BATE

15/03/2022

10:33:27

030000KF7

 

235

9.9060

XLON

15/03/2022

10:33:34

504152534836989

 

47

9.9060

XLON

15/03/2022

10:33:34

504152534836993

 

181

9.9060

XLON

15/03/2022

10:33:40

504152534836995

 

93

9.9100

XLON

15/03/2022

10:34:51

504152534837153

 

46

9.9100

XLON

15/03/2022

10:34:51

504152534837154

 

256

9.9100

BATE

15/03/2022

10:34:51

030000KJI

 

100

9.9100

CHIX

15/03/2022

10:34:51

130000W5J

 

1,068

9.9100

CHIX

15/03/2022

10:34:51

130000W5K

 

102

9.9100

CHIX

15/03/2022

10:34:51

130000W5L

 

970

9.9100

XLON

15/03/2022

10:34:51

504152534837147

 

1,270

9.9100

XLON

15/03/2022

10:34:51

504152534837146

 

190

9.9100

XLON

15/03/2022

10:34:51

504152534837148

 

110

9.9100

XLON

15/03/2022

10:34:51

504152534837149

 

1,225

9.9060

XLON

15/03/2022

10:35:15

504152534837193

 

1,233

9.9040

TRQX

15/03/2022

10:35:16

504152467729427

 

1,135

9.9100

XLON

15/03/2022

10:36:07

504152534837308

 

437

9.9160

CHIX

15/03/2022

10:37:00

130000WGN

 

180

9.9160

CHIX

15/03/2022

10:37:00

130000WGO

 

155

9.9160

CHIX

15/03/2022

10:37:00

130000WGP

 

273

9.9160

CHIX

15/03/2022

10:37:00

130000WGQ

 

225

9.9160

CHIX

15/03/2022

10:37:00

130000WGR

 

971

9.9140

XLON

15/03/2022

10:37:00

504152534837389

 

196

9.9140

XLON

15/03/2022

10:37:00

504152534837390

 

103

9.9140

XLON

15/03/2022

10:37:00

504152534837391

 

1,268

9.9080

XLON

15/03/2022

10:37:27

504152534837425

 

968

9.9040

BATE

15/03/2022

10:38:36

030000KTP

 

100

9.9040

BATE

15/03/2022

10:38:52

030000KUK

 

185

9.9040

BATE

15/03/2022

10:38:52

030000KUL

 

69

9.9040

XLON

15/03/2022

10:38:52

504152534837537

 

49

9.9040

XLON

15/03/2022

10:38:52

504152534837538

 

124

9.9040

XLON

15/03/2022

10:38:52

504152534837539

 

28

9.9080

XLON

15/03/2022

10:39:50

504152534837626

 

891

9.9080

XLON

15/03/2022

10:39:50

504152534837625

 

132

9.9080

XLON

15/03/2022

10:39:52

504152534837632

 

605

9.9080

XLON

15/03/2022

10:39:52

504152534837633

 

505

9.9080

XLON

15/03/2022

10:39:52

504152534837634

 

558

9.9080

CHIX

15/03/2022

10:39:52

130000WS3

 

712

9.9080

CHIX

15/03/2022

10:39:52

130000WS4

 

83

9.9080

XLON

15/03/2022

10:39:52

504152534837639

 

35

9.9080

XLON

15/03/2022

10:39:52

504152534837640

 

464

9.9080

XLON

15/03/2022

10:39:52

504152534837641

 

247

9.9080

XLON

15/03/2022

10:39:52

504152534837642

 

417

9.9080

XLON

15/03/2022

10:39:52

504152534837643

 

1,270

9.9020

XLON

15/03/2022

10:40:51

504152534837751

 

58

9.9020

XLON

15/03/2022

10:40:51

504152534837752

 

38

9.9020

XLON

15/03/2022

10:40:51

504152534837753

 

1,270

9.8940

XLON

15/03/2022

10:41:46

504152534837852

 

511

9.8940

CHIX

15/03/2022

10:41:46

130000X23

 

92

9.8940

CHIX

15/03/2022

10:41:46

130000X24

 

667

9.8940

CHIX

15/03/2022

10:41:46

130000X25

 

238

9.8920

XLON

15/03/2022

10:43:13

504152534838038

 

169

9.8920

XLON

15/03/2022

10:43:24

504152534838046

 

706

9.8900

XLON

15/03/2022

10:43:59

504152534838105

 

1,270

9.8900

XLON

15/03/2022

10:43:59

504152534838104

 

273

9.8900

XLON

15/03/2022

10:43:59

504152534838106

 

33

9.8920

XLON

15/03/2022

10:45:15

504152534838210

 

30

9.8900

CHIX

15/03/2022

10:45:32

130000XM3

 

1,240

9.8900

CHIX

15/03/2022

10:45:32

130000XM4

 

1,076

9.8900

XLON

15/03/2022

10:45:32

504152534838258

 

999

9.8840

TRQX

15/03/2022

10:45:32

504152467730887

 

1,019

9.8860

XLON

15/03/2022

10:45:32

504152534838259

 

971

9.8840

BATE

15/03/2022

10:45:33

030000LG3

 

121

9.8860

XLON

15/03/2022

10:45:33

504152534838273

 

294

9.8860

XLON

15/03/2022

10:45:33

504152534838274

 

350

9.8820

BATE

15/03/2022

10:45:38

030000LGD

 

101

9.8800

XLON

15/03/2022

10:46:26

504152534838403

 

350

9.8840

XLON

15/03/2022

10:46:40

504152534838466

 

402

9.8860

XLON

15/03/2022

10:47:15

504152534838541

 

398

9.8860

XLON

15/03/2022

10:47:15

504152534838542

 

572

9.8840

CHIX

15/03/2022

10:47:42

130000XW4

 

419

9.8840

CHIX

15/03/2022

10:47:42

130000XW5

 

49

9.8840

CHIX

15/03/2022

10:47:42

130000XW6

 

165

9.8840

CHIX

15/03/2022

10:47:42

130000XW7

 

65

9.8840

CHIX

15/03/2022

10:47:42

130000XW8

 

472

9.8840

XLON

15/03/2022

10:47:42

504152534838588

 

798

9.8840

XLON

15/03/2022

10:47:42

504152534838589

 

1,023

9.8820

XLON

15/03/2022

10:47:43

504152534838599

 

313

9.8860

XLON

15/03/2022

10:48:10

504152534838647

 

1,021

9.8860

XLON

15/03/2022

10:48:42

504152534838717

 

62

9.8860

XLON

15/03/2022

10:48:42

504152534838718

 

35

9.8980

XLON

15/03/2022

10:50:08

504152534838946

 

31

9.8980

XLON

15/03/2022

10:50:08

504152534838947

 

39

9.8980

XLON

15/03/2022

10:50:08

504152534838948

 

247

9.8980

XLON

15/03/2022

10:50:08

504152534838949

 

241

9.8980

XLON

15/03/2022

10:50:08

504152534838950

 

187

9.8980

XLON

15/03/2022

10:50:08

504152534838951

 

133

9.8980

XLON

15/03/2022

10:50:13

504152534838965

 

339

9.8980

XLON

15/03/2022

10:50:16

504152534838968

 

114

9.8980

XLON

15/03/2022

10:50:21

504152534838995

 

364

9.8980

CHIX

15/03/2022

10:50:39

130000YAJ

 

850

9.8980

CHIX

15/03/2022

10:50:39

130000YAK

 

390

9.8980

XLON

15/03/2022

10:50:39

504152534839040

 

66

9.8980

XLON

15/03/2022

10:50:39

504152534839041

 

39

9.8980

XLON

15/03/2022

10:50:39

504152534839042

 

624

9.8980

XLON

15/03/2022

10:50:39

504152534839043

 

67

9.8940

BATE

15/03/2022

10:50:44

030000LTX

 

310

9.8940

BATE

15/03/2022

10:50:44

030000LTY

 

71

9.8940

BATE

15/03/2022

10:50:44

030000LTZ

 

393

9.8940

XLON

15/03/2022

10:50:44

504152534839045

 

166

9.8940

XLON

15/03/2022

10:50:44

504152534839046

 

206

9.8940

XLON

15/03/2022

10:50:44

504152534839047

 

142

9.8940

XLON

15/03/2022

10:50:44

504152534839048

 

105

9.8940

XLON

15/03/2022

10:50:44

504152534839049

 

241

9.8940

XLON

15/03/2022

10:50:44

504152534839050

 

337

9.8940

BATE

15/03/2022

10:50:44

030000LU0

 

231

9.8940

BATE

15/03/2022

10:50:44

030000LU1

 

190

9.8940

BATE

15/03/2022

10:50:47

030000LUF

 

94

9.8940

BATE

15/03/2022

10:50:47

030000LUG

 

263

9.9000

XLON

15/03/2022

10:51:45

504152534839182

 

390

9.9020

XLON

15/03/2022

10:52:22

504152534839239

 

58

9.9060

XLON

15/03/2022

10:52:42

504152534839280

 

35

9.9060

XLON

15/03/2022

10:52:42

504152534839281

 

230

9.9060

XLON

15/03/2022

10:52:42

504152534839282

 

89

9.9060

XLON

15/03/2022

10:52:42

504152534839283

 

105

9.9060

XLON

15/03/2022

10:52:47

504152534839287

 

247

9.9060

XLON

15/03/2022

10:52:47

504152534839288

 

36

9.9060

XLON

15/03/2022

10:52:47

504152534839289

 

1,108

9.9020

XLON

15/03/2022

10:53:02

504152534839312

 

746

9.9000

CHIX

15/03/2022

10:53:02

130000YKF

 

524

9.9000

CHIX

15/03/2022

10:53:02

130000YKG

 

291

9.9020

TRQX

15/03/2022

10:53:02

504152467731948

 

350

9.9040

XLON

15/03/2022

10:53:02

504152534839313

 

241

9.9040

XLON

15/03/2022

10:53:02

504152534839314

 

110

9.9040

XLON

15/03/2022

10:53:02

504152534839315

 

189

9.9060

XLON

15/03/2022

10:53:02

504152534839316

 

247

9.9060

XLON

15/03/2022

10:53:02

504152534839317

 

188

9.9060

XLON

15/03/2022

10:53:02

504152534839318

 

45

9.9040

BATE

15/03/2022

10:53:13

030000M1N

 

67

9.9040

BATE

15/03/2022

10:53:13

030000M1O

 

47

9.9040

BATE

15/03/2022

10:53:13

030000M1P

 

864

9.9100

XLON

15/03/2022

10:54:12

504152534839562

 

388

9.9100

XLON

15/03/2022

10:54:12

504152534839563

 

18

9.9100

XLON

15/03/2022

10:54:12

504152534839564

 

95

9.9080

CHIX

15/03/2022

10:54:17

130000YTA

 

325

9.9080

CHIX

15/03/2022

10:54:17

130000YTB

 

128

9.9080

CHIX

15/03/2022

10:54:17

130000YTC

 

30

9.9080

CHIX

15/03/2022

10:54:17

130000YTD

 

674

9.9080

CHIX

15/03/2022

10:54:17

130000YTE

 

58

9.9180

XLON

15/03/2022

10:55:22

504152534839714

 

36

9.9180

XLON

15/03/2022

10:55:22

504152534839715

 

274

9.9200

XLON

15/03/2022

10:55:22

504152534839716

 

72

9.9200

XLON

15/03/2022

10:55:22

504152534839717

 

193

9.9200

XLON

15/03/2022

10:55:22

504152534839718

 

28

9.9200

XLON

15/03/2022

10:55:22

504152534839719

 

32

9.9200

XLON

15/03/2022

10:55:22

504152534839720

 

34

9.9200

XLON

15/03/2022

10:55:22

504152534839721

 

241

9.9200

XLON

15/03/2022

10:55:22

504152534839722

 

247

9.9200

XLON

15/03/2022

10:55:22

504152534839723

 

55

9.9200

XLON

15/03/2022

10:55:22

504152534839724

 

257

9.9200

CHIX

15/03/2022

10:55:47

130000Z2V

 

318

9.9180

BATE

15/03/2022

10:55:52

030000MAT

 

106

9.9180

BATE

15/03/2022

10:55:52

030000MAU

 

86

9.9180

BATE

15/03/2022

10:56:02

030000MBZ

 

116

9.9180

BATE

15/03/2022

10:56:02

030000MC0

 

309

9.9180

BATE

15/03/2022

10:56:02

030000MC1

 

488

9.9180

TRQX

15/03/2022

10:56:02

504152467732545

 

280

9.9180

TRQX

15/03/2022

10:56:02

504152467732546

 

403

9.9180

TRQX

15/03/2022

10:56:02

504152467732547

 

800

9.9300

XLON

15/03/2022

10:56:23

504152534839898

 

32

9.9300

XLON

15/03/2022

10:56:23

504152534839899

 

54

9.9300

XLON

15/03/2022

10:56:23

504152534839900

 

482

9.9300

XLON

15/03/2022

10:56:23

504152534839901

 

1,074

9.9280

XLON

15/03/2022

10:56:25

504152534839913

 

52

9.9280

XLON

15/03/2022

10:56:26

504152534839916

 

144

9.9280

XLON

15/03/2022

10:56:26

504152534839917

 

1,148

9.9280

XLON

15/03/2022

10:56:53

504152534840027

 

1,178

9.9280

CHIX

15/03/2022

10:56:54

130000ZF3

 

555

9.9180

BATE

15/03/2022

10:56:57

030000MIA

 

558

9.9180

BATE

15/03/2022

10:57:03

030000MJB

 

185

9.9200

BATE

15/03/2022

10:57:03

030000MJV

 

100

9.9200

BATE

15/03/2022

10:57:03

030000MJW

 

1,204

9.9320

XLON

15/03/2022

10:57:34

504152534840271

 

185

9.9240

BATE

15/03/2022

10:57:39

030000MMF

 

132

9.9240

BATE

15/03/2022

10:57:39

030000MMG

 

172

9.9240

XLON

15/03/2022

10:58:01

504152534840311

 

72

9.9240

XLON

15/03/2022

10:58:01

504152534840312

 

52

9.9240

XLON

15/03/2022

10:58:01

504152534840313

 

350

9.9280

XLON

15/03/2022

10:58:45

504152534840368

 

247

9.9280

XLON

15/03/2022

10:58:45

504152534840369

 

241

9.9280

XLON

15/03/2022

10:58:45

504152534840370

 

269

9.9280

XLON

15/03/2022

10:58:45

504152534840371

 

369

9.9240

CHIX

15/03/2022

10:58:47

130000ZRA

 

866

9.9240

CHIX

15/03/2022

10:58:47

130000ZRB

 

57

9.9200

XLON

15/03/2022

10:59:00

504152534840410

 

1,198

9.9200

XLON

15/03/2022

10:59:00

504152534840411

 

249

9.9180

XLON

15/03/2022

10:59:45

504152534840519

 

982

9.9180

XLON

15/03/2022

10:59:45

504152534840520

 

669

9.9180

BATE

15/03/2022

11:00:04

030000MTO

 

44

9.9300

XLON

15/03/2022

11:01:16

504152534840739

 

30

9.9300

XLON

15/03/2022

11:01:16

504152534840740

 

26

9.9300

XLON

15/03/2022

11:01:27

504152534840748

 

105

9.9300

XLON

15/03/2022

11:01:27

504152534840749

 

27

9.9300

XLON

15/03/2022

11:01:32

504152534840759

 

38

9.9300

XLON

15/03/2022

11:01:32

504152534840760

 

247

9.9300

XLON

15/03/2022

11:01:32

504152534840761

 

241

9.9300

XLON

15/03/2022

11:01:32

504152534840762

 

456

9.9300

XLON

15/03/2022

11:01:32

504152534840763

 

88

9.9300

XLON

15/03/2022

11:01:37

504152534840765

 

168

9.9300

XLON

15/03/2022

11:01:37

504152534840766

 

138

9.9300

XLON

15/03/2022

11:01:47

504152534840793

 

178

9.9300

XLON

15/03/2022

11:01:47

504152534840794

 

117

9.9300

XLON

15/03/2022

11:01:52

504152534840795

 

590

9.9300

XLON

15/03/2022

11:01:53

504152534840800

 

185

9.9300

BATE

15/03/2022

11:01:53

030000N04

 

100

9.9300

BATE

15/03/2022

11:01:53

030000N05

 

132

9.9320

CHIX

15/03/2022

11:02:27

1300010CT

 

156

9.9340

CHIX

15/03/2022

11:02:27

1300010CU

 

274

9.9320

CHIX

15/03/2022

11:02:32

1300010DB

 

249

9.9300

CHIX

15/03/2022

11:02:35

1300010DK

 

321

9.9300

CHIX

15/03/2022

11:02:35

1300010DL

 

1,270

9.9300

XLON

15/03/2022

11:02:35

504152534840843

 

1,270

9.9300

XLON

15/03/2022

11:03:07

504152534840906

 

1,270

9.9300

CHIX

15/03/2022

11:03:07

1300010FD

 

10

9.9360

XLON

15/03/2022

11:04:33

504152534841150

 

35

9.9360

XLON

15/03/2022

11:04:33

504152534841151

 

57

9.9360

XLON

15/03/2022

11:04:33

504152534841152

 

247

9.9360

XLON

15/03/2022

11:04:33

504152534841153

 

260

9.9340

XLON

15/03/2022

11:04:44

504152534841168

 

28

9.9340

XLON

15/03/2022

11:04:44

504152534841170

 

829

9.9340

XLON

15/03/2022

11:04:44

504152534841169

 

140

9.9340

XLON

15/03/2022

11:04:44

504152534841171

 

685

9.9340

XLON

15/03/2022

11:04:44

504152534841172

 

402

9.9320

BATE

15/03/2022

11:04:51

030000N8O

 

259

9.9320

BATE

15/03/2022

11:04:51

030000N8P

 

201

9.9320

BATE

15/03/2022

11:04:51

030000N8Q

 

68

9.9320

BATE

15/03/2022

11:04:51

030000N8R

 

410

9.9320

XLON

15/03/2022

11:04:51

504152534841182

 

3

9.9320

BATE

15/03/2022

11:04:58

030000N97

 

24

9.9320

BATE

15/03/2022

11:04:58

030000N98

 

2

9.9320

BATE

15/03/2022

11:04:58

030000N99

 

98

9.9320

BATE

15/03/2022

11:04:58

030000N9A

 

154

9.9320

BATE

15/03/2022

11:04:58

030000N9B

 

576

9.9380

XLON

15/03/2022

11:05:39

504152534841306

 

278

9.9380

XLON

15/03/2022

11:05:39

504152534841307

 

231

9.9380

XLON

15/03/2022

11:05:39

504152534841308

 

185

9.9380

XLON

15/03/2022

11:05:39

504152534841309

 

189

9.9380

CHIX

15/03/2022

11:06:36

1300010YC

 

119

9.9420

XLON

15/03/2022

11:07:03

504152534841478

 

192

9.9420

XLON

15/03/2022

11:07:10

504152534841487

 

26

9.9400

CHIX

15/03/2022

11:07:14

130001127

 

328

9.9420

XLON

15/03/2022

11:07:32

504152534841543

 

360

9.9420

XLON

15/03/2022

11:07:32

504152534841544

 

782

9.9420

XLON

15/03/2022

11:07:32

504152534841546

 

575

9.9420

XLON

15/03/2022

11:07:32

504152534841545

 

1,023

9.9400

CHIX

15/03/2022

11:07:36

13000113W

 

223

9.9400

CHIX

15/03/2022

11:07:46

13000115Y

 

57

9.9400

CHIX

15/03/2022

11:07:46

13000115Z

 

109

9.9400

XLON

15/03/2022

11:08:02

504152534841619

 

250

9.9420

XLON

15/03/2022

11:08:29

504152534841669

 

654

9.9460

XLON

15/03/2022

11:08:55

504152534841722

 

129

9.9480

XLON

15/03/2022

11:09:00

504152534841733

 

143

9.9480

XLON

15/03/2022

11:09:10

504152534841738

 

76

9.9480

XLON

15/03/2022

11:09:13

504152534841749

 

244

9.9480

CHIX

15/03/2022

11:09:19

1300011FP

 

197

9.9480

CHIX

15/03/2022

11:09:19

1300011FQ

 

867

9.9480

XLON

15/03/2022

11:09:19

504152534841769

 

272

9.9480

XLON

15/03/2022

11:09:19

504152534841770

 

603

9.9480

CHIX

15/03/2022

11:09:19

1300011FV

 

5

9.9480

XLON

15/03/2022

11:09:19

504152534841777

 

50

9.9480

XLON

15/03/2022

11:09:22

504152534841794

 

113

9.9500

XLON

15/03/2022

11:09:28

504152534841816

 

267

9.9500

XLON

15/03/2022

11:09:28

504152534841817

 

548

9.9500

TRQX

15/03/2022

11:09:31

504152467734669

 

391

9.9500

XLON

15/03/2022

11:09:33

504152534841823

 

619

9.9500

TRQX

15/03/2022

11:09:33

504152467734675

 

176

9.9480

BATE

15/03/2022

11:09:41

030000NT8

 

649

9.9460

XLON

15/03/2022

11:09:55

504152534841843

 

230

9.9460

BATE

15/03/2022

11:09:55

030000NTR

 

69

9.9460

BATE

15/03/2022

11:09:55

030000NTS

 

100

9.9440

BATE

15/03/2022

11:10:00

030000NTW

 

185

9.9440

BATE

15/03/2022

11:10:00

030000NTX

 

428

9.9400

BATE

15/03/2022

11:10:25

030000NV6

 

100

9.9420

BATE

15/03/2022

11:10:25

030000NVG

 

185

9.9420

BATE

15/03/2022

11:10:25

030000NVH

 

936

9.9460

XLON

15/03/2022

11:11:06

504152534841974

 

1,233

9.9400

CHIX

15/03/2022

11:11:21

1300011R0

 

53

9.9380

XLON

15/03/2022

11:11:34

504152534842053

 

46

9.9380

XLON

15/03/2022

11:11:34

504152534842054

 

328

9.9460

XLON

15/03/2022

11:12:21

504152534842147

 

112

9.9460

XLON

15/03/2022

11:12:28

504152534842148

 

115

9.9460

XLON

15/03/2022

11:12:36

504152534842167

 

1,270

9.9480

XLON

15/03/2022

11:12:49

504152534842216

 

718

9.9480

XLON

15/03/2022

11:12:49

504152534842215

 

127

9.9480

XLON

15/03/2022

11:12:49

504152534842238

 

205

9.9480

XLON

15/03/2022

11:12:49

504152534842239

 

255

9.9560

CHIX

15/03/2022

11:13:20

1300011ZX

 

230

9.9540

BATE

15/03/2022

11:13:26

030000O5X

 

100

9.9540

BATE

15/03/2022

11:13:26

030000O5Y

 

117

9.9540

BATE

15/03/2022

11:13:26

030000O5Z

 

1,064

9.9540

XLON

15/03/2022

11:14:07

504152534842382

 

185

9.9560

BATE

15/03/2022

11:14:07

030000O8L

 

100

9.9560

BATE

15/03/2022

11:14:07

030000O8M

 

185

9.9560

BATE

15/03/2022

11:14:12

030000O98

 

100

9.9560

BATE

15/03/2022

11:14:12

030000O99

 

298

9.9620

CHIX

15/03/2022

11:15:31

1300012BD

 

722

9.9620

CHIX

15/03/2022

11:15:36

1300012C0

 

390

9.9620

XLON

15/03/2022

11:15:36

504152534842593

 

38

9.9620

XLON

15/03/2022

11:15:36

504152534842594

 

1,270

9.9600

XLON

15/03/2022

11:15:43

504152534842604

 

66

9.9600

XLON

15/03/2022

11:15:43

504152534842606

 

497

9.9600

XLON

15/03/2022

11:15:43

504152534842607

 

241

9.9600

XLON

15/03/2022

11:15:43

504152534842608

 

212

9.9600

XLON

15/03/2022

11:15:43

504152534842609

 

675

9.9540

XLON

15/03/2022

11:15:47

504152534842611

 

185

9.9600

BATE

15/03/2022

11:16:52

030000OHN

 

100

9.9600

BATE

15/03/2022

11:16:52

030000OHO

 

595

9.9600

XLON

15/03/2022

11:16:52

504152534842684

 

1,010

9.9600

CHIX

15/03/2022

11:16:52

1300012GA

 

1,126

9.9600

BATE

15/03/2022

11:16:52

030000OHI

 

260

9.9600

CHIX

15/03/2022

11:16:52

1300012GB

 

93

9.9560

BATE

15/03/2022

11:16:58

030000OID

 

1,118

9.9560

XLON

15/03/2022

11:17:17

504152534842747

 

19

9.9540

BATE

15/03/2022

11:17:56

030000OKF

 

100

9.9540

BATE

15/03/2022

11:17:56

030000OKG

 

137

9.9540

BATE

15/03/2022

11:17:56

030000OKH

 

647

9.9520

XLON

15/03/2022

11:18:22

504152534842821

 

538

9.9560

XLON

15/03/2022

11:18:33

504152534842852

 

181

9.9560

XLON

15/03/2022

11:18:53

504152534842869

 

1,269

9.9540

CHIX

15/03/2022

11:19:43

1300012U9

 

1,222

9.9540

XLON

15/03/2022

11:19:43

504152534842948

 

640

9.9420

BATE

15/03/2022

11:19:49

030000OPL

 

668

9.9380

XLON

15/03/2022

11:20:01

504152534842973

 

433

9.9380

XLON

15/03/2022

11:20:01

504152534842974

 

1,270

9.9380

TRQX

15/03/2022

11:20:01

504152467736350

 

169

9.9380

XLON

15/03/2022

11:20:01

504152534842975

 

170

9.9400

BATE

15/03/2022

11:20:01

030000OQE

 

100

9.9400

BATE

15/03/2022

11:20:01

030000OQF

 

38

9.9400

BATE

15/03/2022

11:20:01

030000OQG

 

142

9.9420

XLON

15/03/2022

11:21:13

504152534843081

 

238

9.9420

XLON

15/03/2022

11:21:17

504152534843088

 

876

9.9420

XLON

15/03/2022

11:21:17

504152534843089

 

1,226

9.9380

XLON

15/03/2022

11:21:43

504152534843175

 

524

9.9340

CHIX

15/03/2022

11:22:03

13000135Z

 

70

9.9340

CHIX

15/03/2022

11:22:03

130001360

 

57

9.9340

CHIX

15/03/2022

11:22:03

130001361

 

619

9.9340

CHIX

15/03/2022

11:22:03

130001362

 

71

9.9260

XLON

15/03/2022

11:22:42

504152534843231

 

1,199

9.9260

XLON

15/03/2022

11:22:42

504152534843232

 

1,270

9.9240

XLON

15/03/2022

11:23:31

504152534843408

 

515

9.9240

BATE

15/03/2022

11:25:04

030000P36

 

301

9.9260

BATE

15/03/2022

11:26:06

030000P5P

 

19

9.9260

BATE

15/03/2022

11:26:06

030000P5Q

 

46

9.9260

BATE

15/03/2022

11:26:06

030000P5R

 

1,035

9.9260

CHIX

15/03/2022

11:26:06

1300013P8

 

235

9.9260

CHIX

15/03/2022

11:26:06

1300013P9

 

1,069

9.9260

XLON

15/03/2022

11:26:06

504152534843738

 

57

9.9260

XLON

15/03/2022

11:26:06

504152534843739

 

144

9.9260

XLON

15/03/2022

11:26:06

504152534843740

 

1,239

9.9320

XLON

15/03/2022

11:26:16

504152534843783

 

31

9.9320

XLON

15/03/2022

11:26:16

504152534843784

 

29

9.9280

BATE

15/03/2022

11:26:27

030000P6L

 

13

9.9280

BATE

15/03/2022

11:26:37

030000P6Y

 

245

9.9280

BATE

15/03/2022

11:26:37

030000P6Z

 

827

9.9280

XLON

15/03/2022

11:26:37

504152534843798

 

410

9.9280

XLON

15/03/2022

11:26:37

504152534843799

 

33

9.9280

XLON

15/03/2022

11:26:37

504152534843800

 

91

9.9320

XLON

15/03/2022

11:27:41

504152534843899

 

423

9.9300

CHIX

15/03/2022

11:27:52

1300013VM

 

147

9.9300

CHIX

15/03/2022

11:27:52

1300013VN

 

664

9.9300

CHIX

15/03/2022

11:27:52

1300013VO

 

1,270

9.9300

XLON

15/03/2022

11:27:52

504152534843909

 

419

9.9300

XLON

15/03/2022

11:27:52

504152534843911

 

851

9.9300

XLON

15/03/2022

11:27:53

504152534843915

 

438

9.9240

XLON

15/03/2022

11:28:55

504152534844053

 

660

9.9240

XLON

15/03/2022

11:28:59

504152534844063

 

44

9.9240

XLON

15/03/2022

11:29:08

504152534844093

 

72

9.9240

XLON

15/03/2022

11:29:08

504152534844094

 

154

9.9240

XLON

15/03/2022

11:29:08

504152534844095

 

136

9.9240

CHIX

15/03/2022

11:29:17

130001445

 

2

9.9240

CHIX

15/03/2022

11:29:17

130001446

 

137

9.9240

CHIX

15/03/2022

11:29:17

130001447

 

52

9.9220

XLON

15/03/2022

11:30:11

504152534844210

 

40

9.9220

XLON

15/03/2022

11:30:11

504152534844211

 

247

9.9220

XLON

15/03/2022

11:30:11

504152534844212

 

241

9.9220

XLON

15/03/2022

11:30:11

504152534844213

 

92

9.9180

CHIX

15/03/2022

11:30:11

1300014B9

 

43

9.9180

CHIX

15/03/2022

11:30:11

1300014BA

 

1,054

9.9180

CHIX

15/03/2022

11:30:11

1300014BB

 

1,015

9.9180

XLON

15/03/2022

11:30:11

504152534844216

 

124

9.9160

XLON

15/03/2022

11:30:11

504152534844217

 

978

9.9160

XLON

15/03/2022

11:30:11

504152534844218

 

968

9.9140

BATE

15/03/2022

11:31:08

030000PM1

 

106

9.9180

XLON

15/03/2022

11:31:14

504152534844322

 

252

9.9180

XLON

15/03/2022

11:31:14

504152534844323

 

632

9.9180

XLON

15/03/2022

11:31:14

504152534844324

 

27

9.9220

BATE

15/03/2022

11:31:14

030000PMO

 

72

9.9220

BATE

15/03/2022

11:31:14

030000PMP

 

13

9.9220

BATE

15/03/2022

11:31:14

030000PMQ

 

185

9.9220

BATE

15/03/2022

11:31:14

030000PMR

 

90

9.9140

XLON

15/03/2022

11:32:17

504152534844412

 

1,173

9.9140

XLON

15/03/2022

11:32:17

504152534844413

 

1,216

9.9180

CHIX

15/03/2022

11:32:53

1300014RN

 

1,208

9.9200

XLON

15/03/2022

11:33:40

504152534844614

 

1,266

9.9200

XLON

15/03/2022

11:34:21

504152534844740

 

41

9.9240

BATE

15/03/2022

11:34:54

030000PWI

 

29

9.9240

BATE

15/03/2022

11:34:54

030000PWJ

 

33

9.9240

BATE

15/03/2022

11:34:54

030000PWK

 

155

9.9240

BATE

15/03/2022

11:34:54

030000PWL

 

852

9.9240

BATE

15/03/2022

11:34:54

030000PWM

 

265

9.9240

TRQX

15/03/2022

11:34:54

504152467738676

 

34

9.9300

TRQX

15/03/2022

11:36:00

504152467738781

 

484

9.9300

TRQX

15/03/2022

11:36:00

504152467738786

 

198

9.9320

CHIX

15/03/2022

11:36:44

130001586

 

187

9.9320

CHIX

15/03/2022

11:36:44

130001587

 

885

9.9320

CHIX

15/03/2022

11:36:44

130001588

 

1,190

9.9320

TRQX

15/03/2022

11:36:44

504152467738861

 

306

9.9300

BATE

15/03/2022

11:36:44

030000Q0F

 

189

9.9320

TRQX

15/03/2022

11:36:44

504152467738865

 

230

9.9320

TRQX

15/03/2022

11:36:44

504152467738866

 

59

9.9320

XLON

15/03/2022

11:36:44

504152534844938

 

34

9.9320

XLON

15/03/2022

11:36:44

504152534844939

 

469

9.9320

XLON

15/03/2022

11:36:44

504152534844940

 

815

9.9260

XLON

15/03/2022

11:36:46

504152534844943

 

66

9.9260

XLON

15/03/2022

11:37:16

504152534844967

 

85

9.9260

XLON

15/03/2022

11:37:16

504152534844971

 

49

9.9260

XLON

15/03/2022

11:37:16

504152534844972

 

362

9.9260

TRQX

15/03/2022

11:37:16

504152467738922

 

255

9.9260

XLON

15/03/2022

11:37:16

504152534844973

 

390

9.9260

XLON

15/03/2022

11:37:16

504152534844991

 

247

9.9260

XLON

15/03/2022

11:37:16

504152534844992

 

241

9.9260

XLON

15/03/2022

11:37:16

504152534844993

 

392

9.9260

XLON

15/03/2022

11:37:16

504152534844994

 

420

9.9240

XLON

15/03/2022

11:37:18

504152534845019

 

68

9.9340

XLON

15/03/2022

11:39:19

504152534845194

 

350

9.9340

XLON

15/03/2022

11:39:19

504152534845195

 

39

9.9340

XLON

15/03/2022

11:39:19

504152534845196

 

258

9.9320

XLON

15/03/2022

11:39:31

504152534845207

 

265

9.9320

XLON

15/03/2022

11:39:31

504152534845209

 

791

9.9320

XLON

15/03/2022

11:39:31

504152534845208

 

1,005

9.9320

XLON

15/03/2022

11:39:31

504152534845210

 

390

9.9320

XLON

15/03/2022

11:39:32

504152534845215

 

54

9.9320

XLON

15/03/2022

11:39:32

504152534845216

 

33

9.9320

XLON

15/03/2022

11:39:32

504152534845217

 

241

9.9320

XLON

15/03/2022

11:39:32

504152534845218

 

247

9.9320

XLON

15/03/2022

11:39:32

504152534845219

 

305

9.9320

XLON

15/03/2022

11:39:32

504152534845220

 

1,099

9.9300

CHIX

15/03/2022

11:39:42

1300015NN

 

61

9.9300

CHIX

15/03/2022

11:39:42

1300015NO

 

15

9.9300

CHIX

15/03/2022

11:39:42

1300015NP

 

1,270

9.9280

XLON

15/03/2022

11:40:29

504152534845324

 

876

9.9280

BATE

15/03/2022

11:40:29

030000QAS

 

100

9.9280

BATE

15/03/2022

11:40:34

030000QB0

 

185

9.9280

BATE

15/03/2022

11:40:34

030000QB1

 

245

9.9160

XLON

15/03/2022

11:42:05

504152534845571

 

936

9.9160

XLON

15/03/2022

11:42:10

504152534845572

 

603

9.9140

CHIX

15/03/2022

11:42:30

13000161B

 

150

9.9140

CHIX

15/03/2022

11:42:30

13000161C

 

59

9.9140

CHIX

15/03/2022

11:42:30

13000161D

 

458

9.9140

CHIX

15/03/2022

11:42:30

13000161E

 

150

9.9140

XLON

15/03/2022

11:42:30

504152534845591

 

316

9.9140

XLON

15/03/2022

11:42:30

504152534845592

 

804

9.9140

XLON

15/03/2022

11:42:30

504152534845593

 

291

9.9140

XLON

15/03/2022

11:42:30

504152534845594

 

51

9.9160

XLON

15/03/2022

11:43:30

504152534845662

 

60

9.9160

XLON

15/03/2022

11:43:30

504152534845663

 

247

9.9160

XLON

15/03/2022

11:43:30

504152534845664

 

168

9.9160

XLON

15/03/2022

11:43:30

504152534845665

 

241

9.9160

XLON

15/03/2022

11:43:30

504152534845666

 

111

9.9160

XLON

15/03/2022

11:43:35

504152534845673

 

175

9.9160

XLON

15/03/2022

11:43:35

504152534845674

 

277

9.9160

XLON

15/03/2022

11:43:58

504152534845692

 

577

9.9140

BATE

15/03/2022

11:44:29

030000QIT

 

1,270

9.9140

XLON

15/03/2022

11:44:43

504152534845754

 

200

9.9180

CHIX

15/03/2022

11:45:38

1300016DX

 

200

9.9180

CHIX

15/03/2022

11:45:38

1300016DY

 

3

9.9180

CHIX

15/03/2022

11:45:45

1300016EC

 

286

9.9180

CHIX

15/03/2022

11:45:45

1300016ED

 

109

9.9180

CHIX

15/03/2022

11:45:45

1300016EE

 

335

9.9180

XLON

15/03/2022

11:45:45

504152534845927

 

624

9.9180

CHIX

15/03/2022

11:45:55

1300016EL

 

199

9.9180

XLON

15/03/2022

11:45:55

504152534845929

 

162

9.9180

XLON

15/03/2022

11:46:00

504152534845941

 

185

9.9160

BATE

15/03/2022

11:46:05

030000QOF

 

100

9.9160

BATE

15/03/2022

11:46:05

030000QOG

 

350

9.9160

XLON

15/03/2022

11:46:05

504152534845957

 

241

9.9160

XLON

15/03/2022

11:46:05

504152534845958

 

247

9.9160

XLON

15/03/2022

11:46:05

504152534845959

 

648

9.9120

XLON

15/03/2022

11:46:07

504152534845961

 

95

9.9120

XLON

15/03/2022

11:46:07

504152534845962

 

80

9.9160

BATE

15/03/2022

11:46:14

030000QOR

 

86

9.9160

BATE

15/03/2022

11:46:14

030000QOS

 

173

9.9160

BATE

15/03/2022

11:46:14

030000QOT

 

1,270

9.9100

XLON

15/03/2022

11:46:19

504152534845994

 

1,187

9.9100

CHIX

15/03/2022

11:46:19

1300016H9

 

524

9.9100

BATE

15/03/2022

11:46:19

030000QP1

 

100

9.8980

BATE

15/03/2022

11:46:20

030000QQ5

 

276

9.9040

BATE

15/03/2022

11:46:20

030000QPP

 

1,270

9.9080

BATE

15/03/2022

11:46:46

030000QR0

 

185

9.9080

BATE

15/03/2022

11:46:47

030000QR2

 

100

9.9080

BATE

15/03/2022

11:46:47

030000QR3

 

339

9.9140

XLON

15/03/2022

11:47:28

504152534846221

 

931

9.9140

XLON

15/03/2022

11:47:28

504152534846222

 

240

9.9100

BATE

15/03/2022

11:47:29

030000QTW

 

756

9.9100

BATE

15/03/2022

11:47:29

030000QTX

 

185

9.9100

BATE

15/03/2022

11:47:30

030000QU0

 

100

9.9100

BATE

15/03/2022

11:47:30

030000QU1

 

100

9.9080

BATE

15/03/2022

11:47:35

030000QUG

 

98

9.9080

BATE

15/03/2022

11:47:35

030000QUH

 

137

9.9080

BATE

15/03/2022

11:47:35

030000QUI

 

164

9.9100

XLON

15/03/2022

11:49:09

504152534846339

 

136

9.9100

XLON

15/03/2022

11:49:15

504152534846352

 

1,134

9.9100

XLON

15/03/2022

11:49:15

504152534846353

 

166

9.9100

XLON

15/03/2022

11:49:38

504152534846371

 

111

9.9100

XLON

15/03/2022

11:49:38

504152534846372

 

142

9.9100

XLON

15/03/2022

11:49:43

504152534846387

 

241

9.9100

XLON

15/03/2022

11:49:43

504152534846388

 

247

9.9100

XLON

15/03/2022

11:49:43

504152534846389

 

43

9.9100

XLON

15/03/2022

11:49:48

504152534846394

 

111

9.9100

XLON

15/03/2022

11:49:48

504152534846395

 

16

9.9100

XLON

15/03/2022

11:50:11

504152534846488

 

1,003

9.9080

XLON

15/03/2022

11:50:24

504152534846495

 

260

9.9080

XLON

15/03/2022

11:50:24

504152534846494

 

57

9.9140

XLON

15/03/2022

11:50:33

504152534846538

 

247

9.9140

XLON

15/03/2022

11:50:33

504152534846539

 

2

9.9140

XLON

15/03/2022

11:50:33

504152534846540

 

593

9.9160

CHIX

15/03/2022

11:51:01

13000171Z

 

120

9.9160

CHIX

15/03/2022

11:51:07

130001724

 

170

9.9160

CHIX

15/03/2022

11:51:07

130001725

 

450

9.9160

CHIX

15/03/2022

11:51:13

13000172H

 

225

9.9120

BATE

15/03/2022

11:51:20

030000R3O

 

79

9.9120

BATE

15/03/2022

11:51:20

030000R3P

 

427

9.9120

BATE

15/03/2022

11:51:20

030000R3Q

 

81

9.9120

BATE

15/03/2022

11:51:20

030000R3R

 

482

9.9120

XLON

15/03/2022

11:51:20

504152534846592

 

655

9.9120

XLON

15/03/2022

11:51:20

504152534846593

 

70

9.9120

XLON

15/03/2022

11:51:20

504152534846594

 

185

9.9120

BATE

15/03/2022

11:51:29

030000R4R

 

100

9.9120

BATE

15/03/2022

11:51:29

030000R4S

 

1,203

9.9120

CHIX

15/03/2022

11:52:07

13000178R

 

1,080

9.9100

XLON

15/03/2022

11:52:29

504152534846719

 

350

9.9100

XLON

15/03/2022

11:52:29

504152534846722

 

241

9.9100

XLON

15/03/2022

11:52:29

504152534846723

 

247

9.9100

XLON

15/03/2022

11:52:29

504152534846724

 

323

9.9100

XLON

15/03/2022

11:52:29

504152534846725

 

1,095

9.9060

XLON

15/03/2022

11:53:32

504152534846783

 

300

9.9120

TRQX

15/03/2022

11:55:22

504152467741400

 

830

9.9120

XLON

15/03/2022

11:55:22

504152534846980

 

51

9.9120

TRQX

15/03/2022

11:55:22

504152467741401

 

755

9.9120

CHIX

15/03/2022

11:55:24

1300017NX

 

508

9.9120

CHIX

15/03/2022

11:55:24

1300017NY

 

359

9.9120

TRQX

15/03/2022

11:55:24

504152467741406

 

381

9.9120

TRQX

15/03/2022

11:55:24

504152467741407

 

125

9.9160

XLON

15/03/2022

11:55:54

504152534847007

 

108

9.9160

XLON

15/03/2022

11:56:04

504152534847008

 

49

9.9160

XLON

15/03/2022

11:56:26

504152534847023

 

65

9.9160

XLON

15/03/2022

11:56:26

504152534847024

 

247

9.9160

XLON

15/03/2022

11:56:26

504152534847025

 

28

9.9100

CHIX

15/03/2022

11:56:53

1300017UI

 

1,085

9.9100

CHIX

15/03/2022

11:56:53

1300017UJ

 

1,270

9.9100

XLON

15/03/2022

11:56:53

504152534847064

 

157

9.9100

CHIX

15/03/2022

11:56:53

1300017UK

 

100

9.9100

BATE

15/03/2022

11:56:53

030000RIB

 

185

9.9100

BATE

15/03/2022

11:56:53

030000RIC

 

440

9.9100

BATE

15/03/2022

11:56:53

030000RID

 

220

9.9100

BATE

15/03/2022

11:56:53

030000RIE

 

241

9.9100

XLON

15/03/2022

11:56:53

504152534847066

 

100

9.9100

BATE

15/03/2022

11:56:54

030000RIG

 

185

9.9100

BATE

15/03/2022

11:56:54

030000RIH

 

74

9.9100

BATE

15/03/2022

11:56:54

030000RII

 

1,270

9.9060

XLON

15/03/2022

11:56:59

504152534847080

 

889

9.9060

XLON

15/03/2022

11:56:59

504152534847079

 

610

9.9040

XLON

15/03/2022

11:57:00

504152534847087

 

242

9.9140

XLON

15/03/2022

11:57:24

504152534847194

 

892

9.9140

XLON

15/03/2022

11:57:24

504152534847195

 

236

9.9220

XLON

15/03/2022

11:59:09

504152534847309

 

247

9.9220

XLON

15/03/2022

11:59:09

504152534847310

 

43

9.9220

XLON

15/03/2022

11:59:18

504152534847320

 

76

9.9220

XLON

15/03/2022

11:59:18

504152534847321

 

247

9.9220

XLON

15/03/2022

11:59:18

504152534847322

 

241

9.9220

XLON

15/03/2022

11:59:18

504152534847323

 

204

9.9220

XLON

15/03/2022

11:59:23

504152534847332

 

156

9.9220

XLON

15/03/2022

11:59:29

504152534847336

 

40

9.9220

XLON

15/03/2022

11:59:36

504152534847341

 

247

9.9220

XLON

15/03/2022

11:59:36

504152534847342

 

241

9.9220

XLON

15/03/2022

11:59:36

504152534847343

 

36

9.9220

XLON

15/03/2022

11:59:36

504152534847344

 

132

9.9220

XLON

15/03/2022

11:59:36

504152534847345

 

179

9.9200

XLON

15/03/2022

11:59:41

504152534847352

 

166

9.9200

XLON

15/03/2022

11:59:41

504152534847353

 

194

9.9180

CHIX

15/03/2022

11:59:55

130001883

 

214

9.9180

BATE

15/03/2022

11:59:55

030000RQU

 

20

9.9180

BATE

15/03/2022

11:59:55

030000RQV

 

264

9.9180

CHIX

15/03/2022

11:59:55

130001884

 

746

9.9180

CHIX

15/03/2022

11:59:55

130001886

 

66

9.9180

CHIX

15/03/2022

11:59:55

130001887

 

106

9.9180

BATE

15/03/2022

11:59:55

030000RQY

 

598

9.9180

BATE

15/03/2022

11:59:55

030000RQZ

 

17

9.9180

BATE

15/03/2022

11:59:57

030000RRH

 

100

9.9180

BATE

15/03/2022

11:59:57

030000RRI

 

125

9.9180

BATE

15/03/2022

12:00:03

030000RS5

 

173

9.9180

BATE

15/03/2022

12:00:03

030000RS6

 

38

9.9180

XLON

15/03/2022

12:00:03

504152534847424

 

59

9.9180

XLON

15/03/2022

12:00:03

504152534847425

 

441

9.9180

XLON

15/03/2022

12:00:03

504152534847426

 

105

9.9180

XLON

15/03/2022

12:00:03

504152534847427

 

451

9.9140

XLON

15/03/2022

12:00:06

504152534847442

 

1,270

9.9120

XLON

15/03/2022

12:00:09

504152534847459

 

125

9.9220

XLON

15/03/2022

12:01:19

504152534847553

 

133

9.9220

XLON

15/03/2022

12:01:23

504152534847555

 

313

9.9220

XLON

15/03/2022

12:01:23

504152534847556

 

1,174

9.9220

CHIX

15/03/2022

12:01:36

1300018HA

 

698

9.9220

XLON

15/03/2022

12:01:36

504152534847559

 

193

9.9240

XLON

15/03/2022

12:02:21

504152534847650

 

75

9.9240

XLON

15/03/2022

12:02:28

504152534847696

 

43

9.9240

XLON

15/03/2022

12:02:28

504152534847697

 

171

9.9260

XLON

15/03/2022

12:02:35

504152534847716

 

132

9.9240

BATE

15/03/2022

12:02:40

030000RYP

 

21

9.9240

BATE

15/03/2022

12:02:40

030000RYQ

 

8

9.9260

XLON

15/03/2022

12:02:43

504152534847729

 

1,270

9.9260

XLON

15/03/2022

12:02:53

504152534847771

 

836

9.9260

XLON

15/03/2022

12:02:53

504152534847770

 

26

9.9240

BATE

15/03/2022

12:02:53

030000S0C

 

19

9.9240

BATE

15/03/2022

12:02:53

030000S0D

 

42

9.9240

BATE

15/03/2022

12:02:53

030000S0E

 

27

9.9240

BATE

15/03/2022

12:02:53

030000S0F

 

64

9.9240

BATE

15/03/2022

12:02:53

030000S0G

 

64

9.9240

BATE

15/03/2022

12:02:53

030000S0H

 

487

9.9240

BATE

15/03/2022

12:02:53

030000S0I

 

58

9.9240

TRQX

15/03/2022

12:02:53

504152467742444

 

613

9.9240

TRQX

15/03/2022

12:02:53

504152467742445

 

86

9.9240

BATE

15/03/2022

12:02:56

030000S0X

 

100

9.9240

BATE

15/03/2022

12:02:56

030000S0Y

 

285

9.9220

BATE

15/03/2022

12:03:12

030000S1J

 

7

9.9220

BATE

15/03/2022

12:03:12

030000S1K

 

589

9.9160

XLON

15/03/2022

12:03:28

504152534847844

 

681

9.9160

XLON

15/03/2022

12:03:28

504152534847845

 

148

9.9220

CHIX

15/03/2022

12:04:42

1300018TT

 

552

9.9220

XLON

15/03/2022

12:05:19

504152534848016

 

548

9.9220

XLON

15/03/2022

12:05:20

504152534848019

 

9

9.9260

CHIX

15/03/2022

12:05:57

1300018Y9

 

224

9.9260

CHIX

15/03/2022

12:05:59

1300018YK

 

718

9.9260

CHIX

15/03/2022

12:05:59

1300018YL

 

287

9.9260

CHIX

15/03/2022

12:05:59

1300018YM

 

32

9.9260

CHIX

15/03/2022

12:05:59

1300018YN

 

350

9.9260

XLON

15/03/2022

12:06:06

504152534848071

 

49

9.9260

XLON

15/03/2022

12:06:06

504152534848072

 

48

9.9260

XLON

15/03/2022

12:06:06

504152534848073

 

1,105

9.9240

CHIX

15/03/2022

12:06:12

13000190E

 

22

9.9260

XLON

15/03/2022

12:06:12

504152534848084

 

1,100

9.9260

XLON

15/03/2022

12:06:12

504152534848085

 

1,210

9.9260

XLON

15/03/2022

12:06:12

504152534848087

 

148

9.9260

XLON

15/03/2022

12:06:12

504152534848086

 

770

9.9240

BATE

15/03/2022

12:06:12

030000S93

 

866

9.9240

XLON

15/03/2022

12:06:55

504152534848129

 

125

9.9280

XLON

15/03/2022

12:07:34

504152534848218

 

275

9.9280

XLON

15/03/2022

12:08:03

504152534848259

 

1,270

9.9260

XLON

15/03/2022

12:08:12

504152534848267

 

100

9.9280

BATE

15/03/2022

12:08:13

030000SDH

 

185

9.9280

BATE

15/03/2022

12:08:13

030000SDI

 

86

9.9280

BATE

15/03/2022

12:08:13

030000SDJ

 

1,100

9.9240

XLON

15/03/2022

12:08:57

504152534848327

 

490

9.9240

TRQX

15/03/2022

12:08:57

504152467743219

 

1,100

9.9220

CHIX

15/03/2022

12:09:01

1300019C5

 

104

9.9220

CHIX

15/03/2022

12:09:01

1300019C7

 

437

9.9280

XLON

15/03/2022

12:10:03

504152534848524

 

215

9.9280

XLON

15/03/2022

12:10:09

504152534848528

 

446

9.9280

XLON

15/03/2022

12:10:10

504152534848529

 

172

9.9280

XLON

15/03/2022

12:10:10

504152534848530

 

41

9.9260

CHIX

15/03/2022

12:10:10

1300019I3

 

229

9.9260

CHIX

15/03/2022

12:10:10

1300019I7

 

309

9.9240

XLON

15/03/2022

12:10:45

504152534848580

 

74

9.9340

XLON

15/03/2022

12:11:56

504152534848720

 

195

9.9380

XLON

15/03/2022

12:12:19

504152534848773

 

120

9.9460

XLON

15/03/2022

12:12:55

504152534848816

 

584

9.9440

CHIX

15/03/2022

12:13:12

1300019X3

 

185

9.9440

XLON

15/03/2022

12:13:12

504152534848850

 

686

9.9440

CHIX

15/03/2022

12:13:12

1300019X4

 

781

9.9440

XLON

15/03/2022

12:13:12

504152534848851

 

304

9.9440

XLON

15/03/2022

12:13:12

504152534848852

 

185

9.9460

BATE

15/03/2022

12:13:12

030000SS3

 

100

9.9460

BATE

15/03/2022

12:13:12

030000SS4

 

27

9.9460

BATE

15/03/2022

12:13:12

030000SS5

 

135

9.9460

XLON

15/03/2022

12:13:12

504152534848855

 

298

9.9460

XLON

15/03/2022

12:13:17

504152534848856

 

109

9.9460

XLON

15/03/2022

12:13:27

504152534848861

 

184

9.9460

XLON

15/03/2022

12:13:27

504152534848862

 

1,270

9.9440

XLON

15/03/2022

12:13:37

504152534848875

 

815

9.9440

BATE

15/03/2022

12:13:37

030000ST6

 

100

9.9420

BATE

15/03/2022

12:13:37

030000ST9

 

185

9.9440

BATE

15/03/2022

12:13:37

030000STA

 

231

9.9440

BATE

15/03/2022

12:13:37

030000STB

 

185

9.9440

BATE

15/03/2022

12:13:44

030000STX

 

100

9.9440

BATE

15/03/2022

12:13:44

030000STY

 

194

9.9460

XLON

15/03/2022

12:13:50

504152534848889

 

174

9.9460

XLON

15/03/2022

12:13:50

504152534848890

 

733

9.9460

XLON

15/03/2022

12:14:11

504152534848929

 

100

9.9460

BATE

15/03/2022

12:14:13

030000SVO

 

185

9.9460

BATE

15/03/2022

12:14:13

030000SVP

 

14

9.9460

BATE

15/03/2022

12:14:13

030000SVQ

 

185

9.9460

BATE

15/03/2022

12:14:20

030000SVU

 

100

9.9460

BATE

15/03/2022

12:14:20

030000SVV

 

50

9.9560

CHIX

15/03/2022

12:15:40

130001A6K

 

36

9.9560

CHIX

15/03/2022

12:15:40

130001A6L

 

31

9.9560

CHIX

15/03/2022

12:15:40

130001A6M

 

988

9.9560

CHIX

15/03/2022

12:15:40

130001A6N

 

1,270

9.9560

XLON

15/03/2022

12:15:40

504152534849031

 

1,095

9.9580

XLON

15/03/2022

12:16:45

504152534849118

 

71

9.9580

XLON

15/03/2022

12:16:45

504152534849119

 

395

9.9560

BATE

15/03/2022

12:16:58

030000T2H

 

437

9.9560

BATE

15/03/2022

12:16:58

030000T2I

 

280

9.9560

XLON

15/03/2022

12:16:58

504152534849129

 

890

9.9600

XLON

15/03/2022

12:17:55

504152534849245

 

229

9.9600

XLON

15/03/2022

12:17:55

504152534849246

 

368

9.9600

BATE

15/03/2022

12:17:55

030000T4R

 

52

9.9600

BATE

15/03/2022

12:17:55

030000T4S

 

1,270

9.9600

CHIX

15/03/2022

12:18:45

130001AJ6

 

814

9.9600

XLON

15/03/2022

12:18:45

504152534849362

 

281

9.9600

XLON

15/03/2022

12:18:45

504152534849363

 

175

9.9600

XLON

15/03/2022

12:18:45

504152534849364

 

1,270

9.9580

XLON

15/03/2022

12:19:45

504152534849448

 

529

9.9580

XLON

15/03/2022

12:20:16

504152534849530

 

343

9.9580

XLON

15/03/2022

12:20:17

504152534849536

 

320

9.9580

XLON

15/03/2022

12:20:17

504152534849537

 

970

9.9560

BATE

15/03/2022

12:20:35

030000TD7

 

53

9.9560

TRQX

15/03/2022

12:20:35

504152467744776

 

856

9.9560

TRQX

15/03/2022

12:20:35

504152467744777

 

173

9.9560

TRQX

15/03/2022

12:20:35

504152467744778

 

185

9.9580

BATE

15/03/2022

12:20:54

030000TEH

 

11

9.9560

XLON

15/03/2022

12:21:14

504152534849680

 

10

9.9560

XLON

15/03/2022

12:21:18

504152534849701

 

1,270

9.9580

XLON

15/03/2022

12:21:21

504152534849715

 

1,270

9.9580

CHIX

15/03/2022

12:21:21

130001AY9

 

100

9.9600

BATE

15/03/2022

12:21:21

030000TGR

 

100

9.9620

BATE

15/03/2022

12:21:21

030000TGS

 

99

9.9620

BATE

15/03/2022

12:21:21

030000TGT

 

1,192

9.9560

XLON

15/03/2022

12:22:26

504152534849862

 

282

9.9620

XLON

15/03/2022

12:22:53

504152534850094

 

1,187

9.9560

XLON

15/03/2022

12:23:07

504152534850140

 

170

9.9560

BATE

15/03/2022

12:23:07

030000TNE

 

479

9.9560

BATE

15/03/2022

12:23:07

030000TNF

 

100

9.9540

BATE

15/03/2022

12:23:07

030000TNL

 

185

9.9500

BATE

15/03/2022

12:23:41

030000TOW

 

100

9.9500

BATE

15/03/2022

12:23:41

030000TOX

 

1,071

9.9520

XLON

15/03/2022

12:24:41

504152534850372

 

1,270

9.9500

CHIX

15/03/2022

12:25:05

130001BGH

 

300

9.9500

XLON

15/03/2022

12:25:05

504152534850414

 

137

9.9480

XLON

15/03/2022

12:25:33

504152534850435

 

1,133

9.9480

XLON

15/03/2022

12:25:33

504152534850436

 

1,122

9.9460

XLON

15/03/2022

12:26:30

504152534850498

 

458

9.9420

XLON

15/03/2022

12:27:41

504152534850564

 

812

9.9420

XLON

15/03/2022

12:27:41

504152534850565

 

1,270

9.9380

CHIX

15/03/2022

12:27:57

130001BQ2

 

1,270

9.9400

XLON

15/03/2022

12:28:32

504152534850668

 

36

9.9580

XLON

15/03/2022

12:31:01

504152534851372

 

53

9.9580

XLON

15/03/2022

12:31:01

504152534851373

 

70

9.9620

XLON

15/03/2022

12:31:17

504152534851458

 

124

9.9620

XLON

15/03/2022

12:31:17

504152534851459

 

635

9.9600

CHIX

15/03/2022

12:31:17

130001CG8

 

562

9.9600

CHIX

15/03/2022

12:31:17

130001CG9

 

226

9.9600

XLON

15/03/2022

12:31:17

504152534851461

 

1,270

9.9600

XLON

15/03/2022

12:31:17

504152534851460

 

667

9.9600

XLON

15/03/2022

12:31:17

504152534851462

 

248

9.9580

BATE

15/03/2022

12:31:17

030000UCA

 

52

9.9580

BATE

15/03/2022

12:31:17

030000UCB

 

71

9.9580

BATE

15/03/2022

12:31:17

030000UCC

 

17

9.9580

BATE

15/03/2022

12:31:17

030000UCD

 

40

9.9580

BATE

15/03/2022

12:31:17

030000UCE

 

98

9.9580

BATE

15/03/2022

12:31:17

030000UCF

 

543

9.9580

BATE

15/03/2022

12:31:17

030000UCG

 

47

9.9620

XLON

15/03/2022

12:32:19

504152534851608

 

57

9.9620

XLON

15/03/2022

12:32:19

504152534851609

 

114

9.9620

XLON

15/03/2022

12:32:19

504152534851610

 

96

9.9620

XLON

15/03/2022

12:32:24

504152534851625

 

213

9.9580

XLON

15/03/2022

12:32:28

504152534851628

 

730

9.9580

XLON

15/03/2022

12:32:28

504152534851629

 

250

9.9600

TRQX

15/03/2022

12:32:28

504152467746993

 

1,270

9.9560

XLON

15/03/2022

12:32:34

504152534851646

 

185

9.9580

BATE

15/03/2022

12:32:34

030000UGU

 

84

9.9580

BATE

15/03/2022

12:32:34

030000UGV

 

697

9.9580

TRQX

15/03/2022

12:33:19

504152467747165

 

407

9.9580

TRQX

15/03/2022

12:33:19

504152467747166

 

185

9.9600

BATE

15/03/2022

12:33:19

030000UIU

 

100

9.9600

BATE

15/03/2022

12:33:19

030000UIV

 

1,270

9.9620

XLON

15/03/2022

12:34:08

504152534851835

 

755

9.9620

BATE

15/03/2022

12:34:08

030000UKZ

 

1,270

9.9620

CHIX

15/03/2022

12:34:08

130001CVY

 

1,270

9.9580

XLON

15/03/2022

12:34:27

504152534851874

 

1,264

9.9580

XLON

15/03/2022

12:35:37

504152534851972

 

50

9.9560

BATE

15/03/2022

12:35:44

030000UP7

 

63

9.9560

BATE

15/03/2022

12:35:44

030000UP8

 

89

9.9560

BATE

15/03/2022

12:35:44

030000UP9

 

22

9.9560

BATE

15/03/2022

12:35:44

030000UPA

 

143

9.9560

BATE

15/03/2022

12:35:44

030000UPB

 

646

9.9560

BATE

15/03/2022

12:35:44

030000UPC

 

100

9.9560

BATE

15/03/2022

12:35:44

030000UPF

 

135

9.9560

BATE

15/03/2022

12:35:53

030000UPR

 

149

9.9560

BATE

15/03/2022

12:35:53

030000UPS

 

214

9.9580

XLON

15/03/2022

12:36:42

504152534852065

 

1,056

9.9580

XLON

15/03/2022

12:36:42

504152534852066

 

1,196

9.9560

XLON

15/03/2022

12:37:29

504152534852157

 

822

9.9560

CHIX

15/03/2022

12:37:29

130001DA5

 

74

9.9560

XLON

15/03/2022

12:37:29

504152534852158

 

424

9.9560

CHIX

15/03/2022

12:37:29

130001DA6

 

4

9.9620

XLON

15/03/2022

12:39:07

504152534852286

 

3

9.9620

XLON

15/03/2022

12:39:07

504152534852287

 

48

9.9620

XLON

15/03/2022

12:39:07

504152534852288

 

547

9.9560

XLON

15/03/2022

12:39:12

504152534852302

 

668

9.9560

XLON

15/03/2022

12:39:16

504152534852307

 

46

9.9540

CHIX

15/03/2022

12:40:04

130001DQQ

 

454

9.9540

XLON

15/03/2022

12:40:04

504152534852378

 

1,182

9.9540

CHIX

15/03/2022

12:40:04

130001DQR

 

223

9.9540

XLON

15/03/2022

12:40:04

504152534852379

 

112

9.9540

XLON

15/03/2022

12:40:04

504152534852380

 

42

9.9540

XLON

15/03/2022

12:40:04

504152534852381

 

439

9.9540

XLON

15/03/2022

12:40:04

504152534852382

 

36

9.9540

XLON

15/03/2022

12:40:05

504152534852386

 

82

9.9540

XLON

15/03/2022

12:40:05

504152534852387

 

137

9.9540

XLON

15/03/2022

12:40:05

504152534852388

 

1,093

9.9500

XLON

15/03/2022

12:40:39

504152534852471

 

148

9.9500

XLON

15/03/2022

12:40:39

504152534852472

 

81

9.9480

BATE

15/03/2022

12:41:30

030000V4P

 

768

9.9480

BATE

15/03/2022

12:41:30

030000V4Q

 

1,144

9.9480

XLON

15/03/2022

12:41:30

504152534852536

 

185

9.9480

BATE

15/03/2022

12:41:31

030000V4R

 

206

9.9480

BATE

15/03/2022

12:41:31

030000V4S

 

1,217

9.9500

XLON

15/03/2022

12:43:08

504152534852670

 

169

9.9500

CHIX

15/03/2022

12:43:10

130001E49

 

337

9.9480

CHIX

15/03/2022

12:43:19

130001E5V

 

874

9.9480

CHIX

15/03/2022

12:43:19

130001E5W

 

1,270

9.9480

XLON

15/03/2022

12:43:19

504152534852709

 

59

9.9480

CHIX

15/03/2022

12:43:19

130001E5X

 

224

9.9480

XLON

15/03/2022

12:44:36

504152534852803

 

247

9.9480

XLON

15/03/2022

12:44:36

504152534852804

 

241

9.9480

XLON

15/03/2022

12:44:36

504152534852805

 

111

9.9480

XLON

15/03/2022

12:44:41

504152534852806

 

401

9.9460

XLON

15/03/2022

12:45:16

504152534852866

 

350

9.9480

XLON

15/03/2022

12:45:16

504152534852868

 

241

9.9480

XLON

15/03/2022

12:45:16

504152534852869

 

29

9.9480

XLON

15/03/2022

12:45:16

504152534852870

 

80

9.9460

XLON

15/03/2022

12:45:32

504152534852888

 

568

9.9460

XLON

15/03/2022

12:45:35

504152534852889

 

124

9.9500

XLON

15/03/2022

12:46:27

504152534852957

 

147

9.9560

BATE

15/03/2022

12:46:50

030000VI0

 

142

9.9600

TRQX

15/03/2022

12:46:53

504152467749219

 

102

9.9600

TRQX

15/03/2022

12:46:53

504152467749220

 

65

9.9600

TRQX

15/03/2022

12:46:53

504152467749221

 

513

9.9600

CHIX

15/03/2022

12:47:15

130001EPX

 

690

9.9600

CHIX

15/03/2022

12:47:15

130001EPY

 

1,270

9.9600

XLON

15/03/2022

12:47:15

504152534853113

 

1,013

9.9600

XLON

15/03/2022

12:47:15

504152534853112

 

1,270

9.9580

TRQX

15/03/2022

12:47:15

504152467749368

 

278

9.9580

BATE

15/03/2022

12:47:15

030000VKJ

 

185

9.9600

BATE

15/03/2022

12:47:15

030000VKK

 

33

9.9600

BATE

15/03/2022

12:47:15

030000VKL

 

72

9.9580

XLON

15/03/2022

12:47:17

504152534853140

 

185

9.9580

XLON

15/03/2022

12:47:17

504152534853141

 

51

9.9740

BATE

15/03/2022

12:47:30

030000VM6

 

59

9.9740

BATE

15/03/2022

12:47:30

030000VM7

 

66

9.9740

XLON

15/03/2022

12:47:30

504152534853250

 

383

9.9740

BATE

15/03/2022

12:47:30

030000VM8

 

1,204

9.9740

XLON

15/03/2022

12:47:30

504152534853251

 

185

9.9740

BATE

15/03/2022

12:47:36

030000VMG

 

300

9.9700

CHIX

15/03/2022

12:48:16

130001EX8

 

594

9.9700

CHIX

15/03/2022

12:48:16

130001EX9

 

376

9.9700

CHIX

15/03/2022

12:48:16

130001EXA

 

1,270

9.9700

XLON

15/03/2022

12:49:30

504152534853407

 

100

9.9700

BATE

15/03/2022

12:49:30

030000VQM

 

145

9.9660

BATE

15/03/2022

12:49:36

030000VRF

 

46

9.9680

BATE

15/03/2022

12:49:36

030000VRG

 

86

9.9700

BATE

15/03/2022

12:49:36

030000VRH

 

185

9.9700

BATE

15/03/2022

12:49:36

030000VRI

 

106

9.9700

BATE

15/03/2022

12:49:36

030000VRJ

 

46

9.9700

BATE

15/03/2022

12:49:36

030000VRK

 

217

9.9700

BATE

15/03/2022

12:49:36

030000VRL

 

1,174

9.9640

XLON

15/03/2022

12:49:54

504152534853453

 

124

9.9700

CHIX

15/03/2022

12:50:54

130001F68

 

1,002

9.9700

CHIX

15/03/2022

12:50:54

130001F69

 

25

9.9700

CHIX

15/03/2022

12:50:54

130001F6A

 

29

9.9700

CHIX

15/03/2022

12:50:54

130001F6B

 

1,048

9.9700

XLON

15/03/2022

12:50:56

504152534853556

 

198

9.9700

XLON

15/03/2022

12:50:56

504152534853557

 

185

9.9700

BATE

15/03/2022

12:51:02

030000VTV

 

214

9.9700

BATE

15/03/2022

12:51:02

030000VTW

 

1,270

9.9700

XLON

15/03/2022

12:51:10

504152534853591

 

147

9.9720

XLON

15/03/2022

12:52:06

504152534853718

 

1,018

9.9700

XLON

15/03/2022

12:52:29

504152534853738

 

252

9.9700

XLON

15/03/2022

12:52:29

504152534853739

 

42

9.9680

BATE

15/03/2022

12:52:43

030000VYL

 

45

9.9680

BATE

15/03/2022

12:52:43

030000VYM

 

81

9.9680

BATE

15/03/2022

12:52:43

030000VYN

 

635

9.9680

BATE

15/03/2022

12:52:43

030000VYO

 

507

9.9680

TRQX

15/03/2022

12:52:43

504152467750166

 

457

9.9680

TRQX

15/03/2022

12:52:43

504152467750167

 

746

9.9680

XLON

15/03/2022

12:53:21

504152534853801

 

280

9.9700

CHIX

15/03/2022

12:54:31

130001FLF

 

550

9.9680

CHIX

15/03/2022

12:54:44

130001FM0

 

28

9.9680

BATE

15/03/2022

12:54:44

030000W2T

 

2

9.9680

BATE

15/03/2022

12:54:44

030000W2U

 

454

9.9680

CHIX

15/03/2022

12:54:44

130001FM1

 

6

9.9680

CHIX

15/03/2022

12:54:44

130001FM2

 

111

9.9680

BATE

15/03/2022

12:54:44

030000W2V

 

38

9.9680

XLON

15/03/2022

12:54:44

504152534853893

 

1,232

9.9680

XLON

15/03/2022

12:54:44

504152534853894

 

260

9.9680

CHIX

15/03/2022

12:54:44

130001FM3

 

180

9.9680

BATE

15/03/2022

12:54:44

030000W2W

 

1,270

9.9700

XLON

15/03/2022

12:55:01

504152534853920

 

1,270

9.9680

XLON

15/03/2022

12:55:44

504152534854043

 

304

9.9680

XLON

15/03/2022

12:55:44

504152534854084

 

1,196

9.9740

CHIX

15/03/2022

12:56:36

130001FWV

 

1,223

9.9740

XLON

15/03/2022

12:56:36

504152534854252

 

47

9.9740

XLON

15/03/2022

12:56:36

504152534854253

 

285

9.9720

XLON

15/03/2022

12:56:51

504152534854267

 

50

9.9720

XLON

15/03/2022

12:58:03

504152534854339

 

247

9.9720

XLON

15/03/2022

12:58:03

504152534854340

 

241

9.9720

XLON

15/03/2022

12:58:03

504152534854341

 

246

9.9720

XLON

15/03/2022

12:58:08

504152534854342

 

14

9.9720

XLON

15/03/2022

12:58:14

504152534854353

 

247

9.9720

XLON

15/03/2022

12:58:14

504152534854354

 

265

9.9680

XLON

15/03/2022

12:58:16

504152534854366

 

1,270

9.9680

XLON

15/03/2022

12:58:49

504152534854407

 

1,143

9.9620

BATE

15/03/2022

12:58:52

030000WCP

 

304

9.9620

XLON

15/03/2022

13:00:17

504152534854557

 

966

9.9620

XLON

15/03/2022

13:00:17

504152534854558

 

1,092

9.9620

CHIX

15/03/2022

13:00:17

130001GAJ

 

153

9.9700

BATE

15/03/2022

13:00:23

030000WGF

 

141

9.9700

BATE

15/03/2022

13:00:23

030000WGG

 

402

9.9680

XLON

15/03/2022

13:00:24

504152534854569

 

618

9.9680

XLON

15/03/2022

13:00:24

504152534854570

 

375

9.9780

XLON

15/03/2022

13:00:54

504152534854672

 

497

9.9780

XLON

15/03/2022

13:00:54

504152534854673

 

274

9.9780

XLON

15/03/2022

13:00:54

504152534854674

 

124

9.9780

XLON

15/03/2022

13:00:54

504152534854675

 

17

9.9720

BATE

15/03/2022

13:01:11

030000WJM

 

727

9.9720

BATE

15/03/2022

13:01:11

030000WJN

 

86

9.9720

BATE

15/03/2022

13:01:27

030000WKB

 

185

9.9720

BATE

15/03/2022

13:01:27

030000WKC

 

438

9.9720

CHIX

15/03/2022

13:02:16

130001GIT

 

238

9.9720

CHIX

15/03/2022

13:02:16

130001GIU

 

48

9.9720

CHIX

15/03/2022

13:02:16

130001GIV

 

31

9.9720

CHIX

15/03/2022

13:02:16

130001GIW

 

208

9.9720

XLON

15/03/2022

13:02:16

504152534854835

 

289

9.9720

XLON

15/03/2022

13:02:16

504152534854836

 

773

9.9720

XLON

15/03/2022

13:02:16

504152534854837

 

515

9.9720

CHIX

15/03/2022

13:02:16

130001GIX

 

1,270

9.9720

TRQX

15/03/2022

13:02:19

504152467751435

 

196

9.9720

XLON

15/03/2022

13:03:14

504152534854941

 

543

9.9720

XLON

15/03/2022

13:03:14

504152534854942

 

518

9.9700

XLON

15/03/2022

13:03:20

504152534854954

 

185

9.9720

BATE

15/03/2022

13:03:20

030000WOH

 

105

9.9720

BATE

15/03/2022

13:03:20

030000WOI

 

369

9.9720

XLON

15/03/2022

13:03:20

504152534854955

 

241

9.9720

XLON

15/03/2022

13:03:20

504152534854956

 

21

9.9720

XLON

15/03/2022

13:03:20

504152534854957

 

609

9.9720

XLON

15/03/2022

13:03:54

504152534855026

 

122

9.9780

XLON

15/03/2022

13:04:31

504152534855103

 

1,270

9.9760

XLON

15/03/2022

13:04:39

504152534855105

 

577

9.9760

CHIX

15/03/2022

13:04:39

130001GR6

 

693

9.9760

CHIX

15/03/2022

13:04:39

130001GR7

 

38

9.9780

XLON

15/03/2022

13:05:53

504152534855225

 

98

9.9780

XLON

15/03/2022

13:05:53

504152534855226

 

247

9.9780

XLON

15/03/2022

13:05:53

504152534855227

 

350

9.9740

XLON

15/03/2022

13:06:14

504152534855265

 

390

9.9740

XLON

15/03/2022

13:06:14

504152534855266

 

199

9.9740

XLON

15/03/2022

13:06:14

504152534855267

 

443

9.9740

BATE

15/03/2022

13:06:14

030000WXV

 

302

9.9740

BATE

15/03/2022

13:06:14

030000WXW

 

802

9.9740

XLON

15/03/2022

13:06:14

504152534855263

 

185

9.9740

BATE

15/03/2022

13:06:21

030000WYF

 

93

9.9740

BATE

15/03/2022

13:06:21

030000WYG

 

10

9.9740

XLON

15/03/2022

13:06:48

504152534855303

 

480

9.9740

XLON

15/03/2022

13:06:48

504152534855304

 

36

9.9740

XLON

15/03/2022

13:06:48

504152534855305

 

66

9.9740

XLON

15/03/2022

13:07:43

504152534855467

 

72

9.9740

XLON

15/03/2022

13:07:48

504152534855486

 

189

9.9740

XLON

15/03/2022

13:07:48

504152534855487

 

66

9.9740

XLON

15/03/2022

13:07:54

504152534855517

 

247

9.9740

XLON

15/03/2022

13:07:54

504152534855518

 

241

9.9740

XLON

15/03/2022

13:07:54

504152534855519

 

63

9.9740

XLON

15/03/2022

13:07:54

504152534855520

 

256

9.9740

XLON

15/03/2022

13:07:54

504152534855521

 

123

9.9700

CHIX

15/03/2022

13:08:09

130001HA9

 

1,096

9.9700

CHIX

15/03/2022

13:08:09

130001HAA

 

51

9.9700

CHIX

15/03/2022

13:08:09

130001HAB

 

1,270

9.9700

XLON

15/03/2022

13:08:09

504152534855560

 

113

9.9680

XLON

15/03/2022

13:09:01

504152534855626

 

1,157

9.9680

XLON

15/03/2022

13:09:01

504152534855627

 

1,218

9.9620

XLON

15/03/2022

13:09:59

504152534855703

 

52

9.9620

XLON

15/03/2022

13:09:59

504152534855704

 

350

9.9820

XLON

15/03/2022

13:11:43

504152534855930

 

33

9.9820

XLON

15/03/2022

13:11:43

504152534855931

 

72

9.9820

XLON

15/03/2022

13:11:43

504152534855932

 

390

9.9840

XLON

15/03/2022

13:11:54

504152534855955

 

35

9.9840

XLON

15/03/2022

13:11:54

504152534855956

 

55

9.9840

XLON

15/03/2022

13:11:54

504152534855957

 

84

9.9840

XLON

15/03/2022

13:11:54

504152534855958

 

315

9.9860

XLON

15/03/2022

13:11:54

504152534855959

 

318

9.9880

CHIX

15/03/2022

13:12:10

130001HUL

 

931

9.9880

CHIX

15/03/2022

13:12:17

130001HX7

 

1,270

9.9860

XLON

15/03/2022

13:12:17

504152534856073

 

168

9.9880

XLON

15/03/2022

13:12:23

504152534856080

 

958

9.9940

XLON

15/03/2022

13:13:22

504152534856208

 

496

9.9920

XLON

15/03/2022

13:14:21

504152534856269

 

733

9.9920

XLON

15/03/2022

13:14:21

504152534856270

 

1,270

10.0000

XLON

15/03/2022

13:15:39

504152534856364

 

416

9.9980

CHIX

15/03/2022

13:15:46

130001I8B

 

854

9.9980

CHIX

15/03/2022

13:15:46

130001I8C

 

1,270

9.9980

XLON

15/03/2022

13:15:46

504152534856404

 

274

10.0000

CHIX

15/03/2022

13:15:46

130001I8D

 

432

10.0000

CHIX

15/03/2022

13:15:46

130001I8E

 

50

10.0000

XLON

15/03/2022

13:16:05

504152534856471

 

43

10.0000

XLON

15/03/2022

13:16:05

504152534856472

 

49

10.0000

XLON

15/03/2022

13:16:05

504152534856473

 

1,161

10.0000

XLON

15/03/2022

13:16:15

504152534856518

 

326

10.0050

BATE

15/03/2022

13:16:32

030000XTQ

 

189

10.0050

BATE

15/03/2022

13:16:44

030000XUC

 

100

10.0050

BATE

15/03/2022

13:16:44

030000XUD

 

118

10.0050

BATE

15/03/2022

13:16:44

030000XUE

 

280

10.0050

BATE

15/03/2022

13:16:44

030000XUF

 

229

10.0050

BATE

15/03/2022

13:16:44

030000XUG

 

789

10.0000

BATE

15/03/2022

13:16:44

030000XUB

 

1

9.9980

XLON

15/03/2022

13:17:32

504152534856686

 

1,269

9.9980

XLON

15/03/2022

13:17:32

504152534856687

 

689

9.9980

BATE

15/03/2022

13:17:32

030000XWZ

 

644

10.0050

CHIX

15/03/2022

13:17:41

130001IIC

 

122

10.0050

CHIX

15/03/2022

13:17:41

130001IID

 

100

10.0050

BATE

15/03/2022

13:17:41

030000XXO

 

189

10.0050

BATE

15/03/2022

13:17:41

030000XXP

 

100

10.0050

BATE

15/03/2022

13:17:46

030000XY3

 

189

10.0050

BATE

15/03/2022

13:17:46

030000XY4

 

1,270

10.0000

XLON

15/03/2022

13:17:52

504152534856769

 

189

10.0050

BATE

15/03/2022

13:17:52

030000XYD

 

100

10.0050

BATE

15/03/2022

13:17:52

030000XYE

 

119

10.0050

BATE

15/03/2022

13:17:52

030000XYF

 

221

10.0050

BATE

15/03/2022

13:17:52

030000XYG

 

1,270

10.0000

XLON

15/03/2022

13:18:38

504152534856859

 

408

10.0000

XLON

15/03/2022

13:20:38

504152534857021

 

120

10.0000

CHIX

15/03/2022

13:20:38

130001IV5

 

1,195

10.0000

CHIX

15/03/2022

13:20:39

130001IVG

 

719

10.0000

XLON

15/03/2022

13:20:39

504152534857033

 

1,270

10.0000

XLON

15/03/2022

13:20:42

504152534857044

 

732

10.0000

XLON

15/03/2022

13:20:42

504152534857045

 

189

10.0050

BATE

15/03/2022

13:20:54

030000Y73

 

100

10.0050

BATE

15/03/2022

13:20:54

030000Y74

 

244

10.0050

BATE

15/03/2022

13:20:54

030000Y75

 

1,270

10.0000

CHIX

15/03/2022

13:20:55

130001IWZ

 

511

10.0000

BATE

15/03/2022

13:20:56

030000Y7G

 

812

10.0000

XLON

15/03/2022

13:21:49

504152534857220

 

189

10.0050

BATE

15/03/2022

13:21:49

030000Y9H

 

204

10.0050

BATE

15/03/2022

13:21:49

030000Y9I

 

274

9.9960

BATE

15/03/2022

13:21:58

030000YA4

 

121

9.9960

BATE

15/03/2022

13:21:58

030000YA5

 

226

9.9980

XLON

15/03/2022

13:22:29

504152534857300

 

996

9.9980

XLON

15/03/2022

13:22:29

504152534857301

 

1,160

9.9960

TRQX

15/03/2022

13:22:34

504152467754105

 

100

9.9940

BATE

15/03/2022

13:22:43

030000YC6

 

189

9.9940

BATE

15/03/2022

13:22:43

030000YC7

 

1,234

9.9940

XLON

15/03/2022

13:23:49

504152534857378

 

1,166

9.9920

CHIX

15/03/2022

13:24:17

130001J78

 

189

9.9940

BATE

15/03/2022

13:24:17

030000YEW

 

658

9.9900

XLON

15/03/2022

13:24:19

504152534857413

 

600

9.9900

XLON

15/03/2022

13:24:19

504152534857414

 

189

9.9960

BATE

15/03/2022

13:25:37

030000YKF

 

242

9.9960

BATE

15/03/2022

13:25:37

030000YKG

 

486

9.9960

XLON

15/03/2022

13:25:50

504152534857541

 

808

9.9920

BATE

15/03/2022

13:25:57

030000YLH

 

720

9.9920

XLON

15/03/2022

13:25:57

504152534857548

 

30

9.9920

BATE

15/03/2022

13:25:57

030000YLI

 

32

9.9920

BATE

15/03/2022

13:25:57

030000YLJ

 

86

9.9920

CHIX

15/03/2022

13:26:37

130001JGU

 

919

9.9920

CHIX

15/03/2022

13:26:37

130001JGV

 

265

9.9920

CHIX

15/03/2022

13:26:37

130001JGW

 

62

9.9920

XLON

15/03/2022

13:26:37

504152534857597

 

43

9.9920

XLON

15/03/2022

13:26:37

504152534857598

 

1,094

9.9920

XLON

15/03/2022

13:26:37

504152534857599

 

674

9.9940

XLON

15/03/2022

13:28:05

504152534857706

 

596

9.9940

XLON

15/03/2022

13:28:05

504152534857707

 

49

9.9920

XLON

15/03/2022

13:28:14

504152534857748

 

1,221

9.9920

XLON

15/03/2022

13:28:14

504152534857749

 

66

9.9940

XLON

15/03/2022

13:28:15

504152534857750

 

43

9.9940

XLON

15/03/2022

13:28:15

504152534857751

 

202

9.9940

XLON

15/03/2022

13:28:15

504152534857752

 

86

9.9940

BATE

15/03/2022

13:28:16

030000YU7

 

179

9.9940

BATE

15/03/2022

13:28:16

030000YU8

 

1,223

9.9880

BATE

15/03/2022

13:28:36

030000YV0

 

160

10.0000

XLON

15/03/2022

13:29:18

504152534858005

 

72

10.0000

XLON

15/03/2022

13:29:18

504152534858006

 

77

10.0000

XLON

15/03/2022

13:29:18

504152534858007

 

47

10.0000

XLON

15/03/2022

13:29:18

504152534858008

 

471

10.0000

XLON

15/03/2022

13:29:23

504152534858025

 

97

10.0000

XLON

15/03/2022

13:29:23

504152534858026

 

220

10.0000

XLON

15/03/2022

13:29:23

504152534858027

 

189

10.0000

BATE

15/03/2022

13:29:34

030000YZ6

 

285

9.9980

XLON

15/03/2022

13:30:00

504152534858236

 

930

9.9980

XLON

15/03/2022

13:30:00

504152534858237

 

1,170

9.9980

CHIX

15/03/2022

13:30:00

130001K0U

 

717

9.9940

BATE

15/03/2022

13:30:00

030000Z1N

 

143

9.9940

BATE

15/03/2022

13:30:00

030000Z1O

 

1,262

10.0000

TRQX

15/03/2022

13:30:26

504152467755607

 

1,270

10.0000

XLON

15/03/2022

13:30:27

504152534858550

 

400

9.9980

BATE

15/03/2022

13:31:06

030000ZCU

 

349

9.9980

XLON

15/03/2022

13:31:06

504152534858751

 

300

9.9980

BATE

15/03/2022

13:31:06

030000ZCV

 

420

9.9980

XLON

15/03/2022

13:31:06

504152534858752

 

501

9.9980

XLON

15/03/2022

13:31:06

504152534858753

 

424

9.9980

BATE

15/03/2022

13:31:06

030000ZCW

 

267

9.9980

BATE

15/03/2022

13:31:06

030000ZD1

 

86

9.9980

BATE

15/03/2022

13:31:06

030000ZD2

 

111

9.9980

BATE

15/03/2022

13:31:07

030000ZD7

 

189

9.9980

BATE

15/03/2022

13:31:07

030000ZD8

 

353

9.9980

CHIX

15/03/2022

13:31:19

130001KLB

 

917

9.9980

CHIX

15/03/2022

13:31:27

130001KMB

 

542

9.9980

XLON

15/03/2022

13:32:10

504152534859091

 

246

9.9980

XLON

15/03/2022

13:32:10

504152534859092

 

252

9.9980

XLON

15/03/2022

13:32:10

504152534859093

 

347

10.0000

XLON

15/03/2022

13:32:19

504152534859122

 

80

10.0100

XLON

15/03/2022

13:32:51

504152534859244

 

252

10.0100

XLON

15/03/2022

13:32:51

504152534859245

 

350

10.0100

XLON

15/03/2022

13:32:51

504152534859246

 

246

10.0100

XLON

15/03/2022

13:32:51

504152534859247

 

30

10.0100

XLON

15/03/2022

13:32:51

504152534859248

 

88

10.0100

XLON

15/03/2022

13:32:51

504152534859249

 

72

10.0100

XLON

15/03/2022

13:32:51

504152534859250

 

274

10.0100

BATE

15/03/2022

13:32:51

030000ZNC

 

537

10.0050

BATE

15/03/2022

13:32:59

030000ZNR

 

498

10.0050

CHIX

15/03/2022

13:33:26

130001L47

 

184

10.0050

XLON

15/03/2022

13:33:26

504152534859380

 

1,067

10.0050

XLON

15/03/2022

13:33:26

504152534859381

 

511

10.0050

CHIX

15/03/2022

13:33:26

130001L48

 

261

10.0050

CHIX

15/03/2022

13:33:26

130001L49

 

190

10.0100

XLON

15/03/2022

13:34:04

504152534859632

 

350

10.0150

XLON

15/03/2022

13:34:23

504152534859761

 

246

10.0150

XLON

15/03/2022

13:34:23

504152534859762

 

252

10.0150

XLON

15/03/2022

13:34:23

504152534859763

 

189

10.0150

BATE

15/03/2022

13:34:23

030000ZVS

 

100

10.0150

BATE

15/03/2022

13:34:23

030000ZVT

 

350

10.0150

XLON

15/03/2022

13:34:39

504152534859831

 

119

10.0150

XLON

15/03/2022

13:34:39

504152534859832

 

189

10.0150

BATE

15/03/2022

13:34:39

030000ZWM

 

189

10.0150

BATE

15/03/2022

13:34:44

030000ZX2

 

100

10.0150

BATE

15/03/2022

13:34:44

030000ZX3

 

133

10.0150

XLON

15/03/2022

13:34:53

504152534859870

 

246

10.0150

XLON

15/03/2022

13:34:53

504152534859871

 

108

10.0250

XLON

15/03/2022

13:35:16

504152534860052

 

649

10.0250

XLON

15/03/2022

13:35:16

504152534860053

 

453

10.0250

BATE

15/03/2022

13:35:16

030000ZZQ

 

1,270

10.0250

CHIX

15/03/2022

13:35:20

130001LJL

 

1,270

10.0200

XLON

15/03/2022

13:35:30

504152534860121

 

11

10.0300

BATE

15/03/2022

13:36:20

03000104O

 

100

10.0300

BATE

15/03/2022

13:36:20

03000104P

 

313

10.0300

BATE

15/03/2022

13:36:20

03000104Q

 

100

10.0300

BATE

15/03/2022

13:36:30

03000105K

 

410

10.0300

XLON

15/03/2022

13:36:35

504152534860299

 

350

10.0300

XLON

15/03/2022

13:36:35

504152534860300

 

252

10.0300

XLON

15/03/2022

13:36:35

504152534860301

 

156

10.0300

XLON

15/03/2022

13:36:35

504152534860302

 

288

10.0300

BATE

15/03/2022

13:36:35

03000105W

 

1,270

10.0200

XLON

15/03/2022

13:36:39

504152534860325

 

487

10.0200

BATE

15/03/2022

13:36:39

030001062

 

360

10.0150

XLON

15/03/2022

13:37:33

504152534860569

 

910

10.0150

XLON

15/03/2022

13:37:33

504152534860570

 

1,154

10.0100

CHIX

15/03/2022

13:37:56

130001M14

 

252

10.0050

XLON

15/03/2022

13:38:51

504152534860884

 

246

10.0050

XLON

15/03/2022

13:38:51

504152534860885

 

460

10.0050

XLON

15/03/2022

13:38:51

504152534860886

 

252

10.0050

XLON

15/03/2022

13:38:56

504152534860900

 

199

10.0050

XLON

15/03/2022

13:38:56

504152534860901

 

1,242

10.0000

XLON

15/03/2022

13:39:24

504152534860967

 

99

10.0050

BATE

15/03/2022

13:39:24

0300010I5

 

258

10.0050

BATE

15/03/2022

13:39:24

0300010I6

 

291

10.0050

CHIX

15/03/2022

13:40:01

130001MFZ

 

274

10.0050

BATE

15/03/2022

13:40:01

0300010L6

 

29

10.0050

BATE

15/03/2022

13:40:01

0300010L7

 

189

10.0050

BATE

15/03/2022

13:40:20

0300010NL

 

81

10.0050

BATE

15/03/2022

13:40:20

0300010NM

 

953

10.0000

CHIX

15/03/2022

13:40:21

130001MJ7

 

200

10.0000

CHIX

15/03/2022

13:40:21

130001MJ8

 

900

10.0000

XLON

15/03/2022

13:40:21

504152534861138

 

1,270

10.0000

TRQX

15/03/2022

13:40:21

504152467758254

 

271

10.0000

XLON

15/03/2022

13:40:21

504152534861139

 

40

10.0050

BATE

15/03/2022

13:41:08

0300010PE

 

274

10.0050

BATE

15/03/2022

13:41:08

0300010P8

 

116

10.0050

XLON

15/03/2022

13:41:08

504152534861219

 

232

10.0050

XLON

15/03/2022

13:41:08

504152534861220

 

276

10.0050

XLON

15/03/2022

13:41:08

504152534861221

 

646

10.0050

XLON

15/03/2022

13:41:08

504152534861222

 

1,071

10.0000

BATE

15/03/2022

13:41:20

0300010QM

 

565

9.9980

BATE

15/03/2022

13:41:35

0300010SE

 

1,270

9.9900

XLON

15/03/2022

13:41:44

504152534861419

 

276

9.9740

BATE

15/03/2022

13:42:55

03000110P

 

48

9.9740

BATE

15/03/2022

13:42:55

03000110Q

 

257

9.9740

BATE

15/03/2022

13:42:55

03000110R

 

158

9.9740

BATE

15/03/2022

13:42:55

03000110S

 

1,270

9.9720

XLON

15/03/2022

13:43:00

504152534861806

 

160

9.9720

BATE

15/03/2022

13:43:01

030001119

 

176

9.9720

BATE

15/03/2022

13:43:01

03000111A

 

1,270

9.9700

CHIX

15/03/2022

13:43:14

130001N4A

 

1,247

9.9640

XLON

15/03/2022

13:43:35

504152534861908

 

43

9.9600

XLON

15/03/2022

13:44:33

504152534862201

 

1,227

9.9600

XLON

15/03/2022

13:44:44

504152534862222

 

778

9.9620

BATE

15/03/2022

13:45:10

0300011CA

 

189

9.9620

BATE

15/03/2022

13:45:10

0300011CB

 

268

9.9580

BATE

15/03/2022

13:45:17

0300011CX

 

75

9.9580

BATE

15/03/2022

13:45:17

0300011CY

 

189

9.9600

BATE

15/03/2022

13:45:17

0300011D0

 

114

9.9620

BATE

15/03/2022

13:45:17

0300011D1

 

1,270

9.9600

XLON

15/03/2022

13:45:35

504152534862444

 

688

9.9560

CHIX

15/03/2022

13:45:50

130001NVW

 

582

9.9560

CHIX

15/03/2022

13:45:50

130001NVX

 

257

9.9540

XLON

15/03/2022

13:45:53

504152534862481

 

34

9.9620

XLON

15/03/2022

13:46:36

504152534862545

 

252

9.9620

XLON

15/03/2022

13:46:36

504152534862546

 

246

9.9620

XLON

15/03/2022

13:46:36

504152534862547

 

468

9.9580

XLON

15/03/2022

13:46:47

504152534862570

 

450

9.9580

XLON

15/03/2022

13:46:47

504152534862571

 

147

9.9580

XLON

15/03/2022

13:46:47

504152534862572

 

481

9.9560

XLON

15/03/2022

13:47:30

504152534862665

 

81

9.9560

XLON

15/03/2022

13:47:30

504152534862666

 

125

9.9560

XLON

15/03/2022

13:47:30

504152534862667

 

109

9.9540

XLON

15/03/2022

13:47:30

504152534862669

 

42

9.9560

XLON

15/03/2022

13:47:30

504152534862670

 

67

9.9560

XLON

15/03/2022

13:47:30

504152534862671

 

176

9.9560

XLON

15/03/2022

13:47:30

504152534862672

 

34

9.9600

CHIX

15/03/2022

13:48:00

130001O8S

 

1,236

9.9600

CHIX

15/03/2022

13:48:00

130001O8T

 

64

9.9600

XLON

15/03/2022

13:48:01

504152534862737

 

72

9.9580

XLON

15/03/2022

13:48:06

504152534862741

 

724

9.9580

XLON

15/03/2022

13:48:12

504152534862745

 

207

9.9640

XLON

15/03/2022

13:48:40

504152534862800

 

929

9.9640

XLON

15/03/2022

13:48:40

504152534862801

 

94

9.9620

XLON

15/03/2022

13:48:49

504152534862803

 

246

9.9620

XLON

15/03/2022

13:48:49

504152534862804

 

26

9.9620

XLON

15/03/2022

13:48:49

504152534862805

 

51

9.9620

XLON

15/03/2022

13:49:08

504152534862870

 

1,135

9.9620

XLON

15/03/2022

13:49:08

504152534862871

 

55

9.9640

BATE

15/03/2022

13:49:51

0300011VL

 

248

9.9640

BATE

15/03/2022

13:49:51

0300011VM

 

96

9.9640

BATE

15/03/2022

13:49:51

0300011VN

 

33

9.9640

BATE

15/03/2022

13:49:51

0300011VO

 

190

9.9640

BATE

15/03/2022

13:49:51

0300011VP

 

1,140

9.9640

XLON

15/03/2022

13:49:51

504152534863171

 

200

9.9700

CHIX

15/03/2022

13:50:15

130001ONE

 

192

9.9700

CHIX

15/03/2022

13:50:15

130001ONF

 

878

9.9700

CHIX

15/03/2022

13:50:15

130001ONG

 

1,100

9.9640

TRQX

15/03/2022

13:50:21

504152467760753

 

170

9.9640

TRQX

15/03/2022

13:50:21

504152467760754

 

1,270

9.9600

XLON

15/03/2022

13:50:28

504152534863299

 

51

9.9680

XLON

15/03/2022

13:51:42

504152534863639

 

390

9.9740

XLON

15/03/2022

13:51:58

504152534863693

 

350

9.9760

XLON

15/03/2022

13:51:58

504152534863694

 

252

9.9760

XLON

15/03/2022

13:51:58

504152534863695

 

246

9.9760

XLON

15/03/2022

13:51:58

504152534863696

 

26

9.9760

XLON

15/03/2022

13:51:58

504152534863697

 

69

9.9800

XLON

15/03/2022

13:52:07

504152534863753

 

1,201

9.9800

XLON

15/03/2022

13:52:07

504152534863754

 

100

9.9800

BATE

15/03/2022

13:52:38

03000128R

 

189

9.9800

BATE

15/03/2022

13:52:38

03000128S

 

1,270

9.9860

XLON

15/03/2022

13:53:15

504152534863922

 

537

9.9820

CHIX

15/03/2022

13:53:19

130001PA8

 

458

9.9820

CHIX

15/03/2022

13:53:19

130001PA9

 

50

9.9820

CHIX

15/03/2022

13:53:19

130001PAA

 

168

9.9820

CHIX

15/03/2022

13:53:19

130001PAB

 

57

9.9820

CHIX

15/03/2022

13:53:19

130001PAC

 

1,270

9.9780

XLON

15/03/2022

13:54:18

504152534864067

 

1,270

9.9720

XLON

15/03/2022

13:54:59

504152534864154

 

176

9.9720

BATE

15/03/2022

13:55:50

0300012NJ

 

187

9.9720

BATE

15/03/2022

13:55:50

0300012NK

 

1,270

9.9720

CHIX

15/03/2022

13:55:50

130001PU2

 

525

9.9720

BATE

15/03/2022

13:55:50

0300012NL

 

1,226

9.9720

XLON

15/03/2022

13:55:50

504152534864374

 

39

9.9720

XLON

15/03/2022

13:55:50

504152534864375

 

200

9.9720

BATE

15/03/2022

13:55:57

0300012NY

 

1,270

9.9720

XLON

15/03/2022

13:56:40

504152534864463

 

189

9.9720

BATE

15/03/2022

13:56:40

0300012QR

 

105

9.9760

XLON

15/03/2022

13:57:22

504152534864593

 

246

9.9760

XLON

15/03/2022

13:57:22

504152534864594

 

252

9.9760

XLON

15/03/2022

13:57:22

504152534864595

 

1,170

9.9740

CHIX

15/03/2022

13:57:30

130001Q35

 

312

9.9720

TRQX

15/03/2022

13:58:11

504152467762428

 

1,270

9.9720

XLON

15/03/2022

13:58:13

504152534864723

 

1,270

9.9740

XLON

15/03/2022

13:58:22

504152534864769

 

781

9.9740

XLON

15/03/2022

13:58:22

504152534864768

 

1,118

9.9780

XLON

15/03/2022

13:59:27

504152534864899

 

1,114

9.9760

BATE

15/03/2022

13:59:27

03000132L

 

48

9.9820

XLON

15/03/2022

13:59:51

504152534864957

 

209

9.9820

XLON

15/03/2022

13:59:51

504152534864958

 

890

9.9800

CHIX

15/03/2022

13:59:59

130001QMU

 

380

9.9800

CHIX

15/03/2022

13:59:59

130001QMV

 

1,270

9.9800

XLON

15/03/2022

13:59:59

504152534864973

 

100

9.9760

BATE

15/03/2022

14:00:13

03000136G

 

189

9.9760

BATE

15/03/2022

14:00:13

03000136H

 

570

9.9840

XLON

15/03/2022

14:00:30

504152534865099

 

504

9.9840

XLON

15/03/2022

14:00:30

504152534865100

 

1,080

9.9900

XLON

15/03/2022

14:01:10

504152534865234

 

148

9.9900

XLON

15/03/2022

14:01:10

504152534865235

 

481

9.9880

TRQX

15/03/2022

14:01:10

504152467763145

 

100

9.9900

BATE

15/03/2022

14:01:10

0300013B2

 

470

9.9840

BATE

15/03/2022

14:01:24

0300013BS

 

446

9.9840

BATE

15/03/2022

14:01:24

0300013BT

 

146

9.9840

BATE

15/03/2022

14:01:24

0300013BW

 

188

9.9840

BATE

15/03/2022

14:01:24

0300013BX

 

680

9.9800

XLON

15/03/2022

14:01:49

504152534865311

 

590

9.9800

XLON

15/03/2022

14:01:49

504152534865312

 

1,178

9.9780

CHIX

15/03/2022

14:01:59

130001R20

 

866

9.9780

BATE

15/03/2022

14:01:59

0300013EN

 

100

9.9780

BATE

15/03/2022

14:02:00

0300013EP

 

189

9.9780

BATE

15/03/2022

14:02:00

0300013EQ

 

665

9.9700

XLON

15/03/2022

14:02:30

504152534865475

 

605

9.9700

XLON

15/03/2022

14:02:30

504152534865476

 

1,270

9.9660

XLON

15/03/2022

14:03:07

504152534865664

 

283

9.9720

CHIX

15/03/2022

14:03:12

130001RFV

 

23

9.9680

XLON

15/03/2022

14:03:45

504152534865777

 

1,247

9.9680

XLON

15/03/2022

14:03:48

504152534865783

 

1,238

9.9660

CHIX

15/03/2022

14:03:48

130001RJ1

 

1,208

9.9700

XLON

15/03/2022

14:04:24

504152534865920

 

282

9.9720

XLON

15/03/2022

14:04:58

504152534866008

 

43

9.9720

XLON

15/03/2022

14:05:13

504152534866065

 

1,227

9.9720

XLON

15/03/2022

14:05:13

504152534866066

 

1,009

9.9720

BATE

15/03/2022

14:05:13

0300013UY

 

250

9.9740

XLON

15/03/2022

14:05:47

504152534866142

 

764

9.9740

XLON

15/03/2022

14:05:47

504152534866143

 

1,043

9.9740

CHIX

15/03/2022

14:05:47

130001RYK

 

252

9.9740

XLON

15/03/2022

14:06:05

504152534866203

 

21

9.9740

XLON

15/03/2022

14:06:05

504152534866204

 

1,056

9.9720

XLON

15/03/2022

14:06:16

504152534866251

 

1,120

9.9700

BATE

15/03/2022

14:06:28

03000140Z

 

62

9.9700

BATE

15/03/2022

14:06:28

030001410

 

346

9.9660

BATE

15/03/2022

14:06:31

03000141I

 

189

9.9720

BATE

15/03/2022

14:06:52

03000143B

 

92

9.9720

BATE

15/03/2022

14:06:52

03000143C

 

1,270

9.9700

XLON

15/03/2022

14:07:04

504152534866441

 

194

9.9700

BATE

15/03/2022

14:07:09

030001453

 

388

9.9700

BATE

15/03/2022

14:07:09

030001454

 

184

9.9700

BATE

15/03/2022

14:07:10

03000145F

 

149

9.9700

BATE

15/03/2022

14:07:10

03000145G

 

782

9.9680

CHIX

15/03/2022

14:07:42

130001SG0

 

488

9.9680

CHIX

15/03/2022

14:07:42

130001SG1

 

1,270

9.9680

XLON

15/03/2022

14:07:42

504152534866629

 

8

9.9620

XLON

15/03/2022

14:08:26

504152534866778

 

390

9.9620

XLON

15/03/2022

14:08:30

504152534866782

 

274

9.9620

XLON

15/03/2022

14:08:30

504152534866783

 

252

9.9620

XLON

15/03/2022

14:08:30

504152534866784

 

246

9.9620

XLON

15/03/2022

14:08:30

504152534866785

 

1,270

9.9620

XLON

15/03/2022

14:09:02

504152534866866

 

644

9.9620

CHIX

15/03/2022

14:09:02

130001SPR

 

626

9.9620

CHIX

15/03/2022

14:09:03

130001SPT

 

56

9.9660

XLON

15/03/2022

14:09:15

504152534866902

 

53

9.9660

XLON

15/03/2022

14:09:15

504152534866903

 

1,270

9.9640

XLON

15/03/2022

14:09:26

504152534866930

 

532

9.9640

BATE

15/03/2022

14:09:37

0300014I1

 

52

9.9640

BATE

15/03/2022

14:09:37

0300014I2

 

141

9.9640

BATE

15/03/2022

14:09:37

0300014I5

 

269

9.9640

BATE

15/03/2022

14:09:37

0300014I6

 

286

9.9640

BATE

15/03/2022

14:09:44

0300014IW

 

1,211

9.9640

XLON

15/03/2022

14:10:31

504152534867140

 

458

9.9620

XLON

15/03/2022

14:10:41

504152534867183

 

515

9.9620

XLON

15/03/2022

14:10:41

504152534867184

 

297

9.9620

XLON

15/03/2022

14:10:41

504152534867185

 

1,153

9.9580

TRQX

15/03/2022

14:11:18

504152467765306

 

936

9.9540

BATE

15/03/2022

14:11:18

0300014RM

 

189

9.9540

BATE

15/03/2022

14:11:20

0300014S2

 

1,270

9.9520

CHIX

15/03/2022

14:11:20

130001T8N

 

1,270

9.9540

XLON

15/03/2022

14:11:32

504152534867348

 

189

9.9500

BATE

15/03/2022

14:11:57

0300014W4

 

1,270

9.9480

XLON

15/03/2022

14:12:17

504152534867451

 

103

9.9400

XLON

15/03/2022

14:13:11

504152534867618

 

548

9.9400

XLON

15/03/2022

14:13:11

504152534867619

 

619

9.9400

XLON

15/03/2022

14:13:11

504152534867620

 

262

9.9460

XLON

15/03/2022

14:13:30

504152534867733

 

1,269

9.9440

CHIX

15/03/2022

14:13:57

130001TTZ

 

1

9.9440

CHIX

15/03/2022

14:13:57

130001TU0

 

1,270

9.9440

XLON

15/03/2022

14:13:57

504152534867798

 

36

9.9520

XLON

15/03/2022

14:14:45

504152534867894

 

246

9.9520

XLON

15/03/2022

14:14:45

504152534867895

 

1,025

9.9480

BATE

15/03/2022

14:14:47

0300015AA

 

92

9.9460

XLON

15/03/2022

14:14:55

504152534867908

 

632

9.9460

XLON

15/03/2022

14:14:55

504152534867909

 

95

9.9400

XLON

15/03/2022

14:15:01

504152534867925

 

1,175

9.9400

XLON

15/03/2022

14:15:01

504152534867926

 

43

9.9380

XLON

15/03/2022

14:15:32

504152534868059

 

214

9.9380

XLON

15/03/2022

14:15:32

504152534868060

 

648

9.9480

XLON

15/03/2022

14:16:07

504152534868195

 

562

9.9480

XLON

15/03/2022

14:16:07

504152534868196

 

760

9.9480

CHIX

15/03/2022

14:16:07

130001UBS

 

375

9.9480

CHIX

15/03/2022

14:16:07

130001UBT

 

97

9.9480

CHIX

15/03/2022

14:16:07

130001UBU

 

220

9.9500

BATE

15/03/2022

14:16:18

0300015IO

 

1,050

9.9500

BATE

15/03/2022

14:16:18

0300015IP

 

2

9.9500

BATE

15/03/2022

14:16:18

0300015IQ

 

100

9.9500

BATE

15/03/2022

14:16:18

0300015IR

 

189

9.9460

BATE

15/03/2022

14:16:23

0300015JD

 

189

9.9420

BATE

15/03/2022

14:16:28

0300015MO

 

46

9.9420

BATE

15/03/2022

14:16:28

0300015MP

 

84

9.9420

XLON

15/03/2022

14:16:50

504152534868452

 

1,010

9.9420

XLON

15/03/2022

14:16:50

504152534868453

 

1,270

9.9400

XLON

15/03/2022

14:17:45

504152534868537

 

276

9.9420

CHIX

15/03/2022

14:18:03

130001USE

 

1,270

9.9440

XLON

15/03/2022

14:18:31

504152534868661

 

463

9.9440

BATE

15/03/2022

14:18:31

0300015V7

 

1,198

9.9440

CHIX

15/03/2022

14:18:31

130001UW0

 

294

9.9400

BATE

15/03/2022

14:18:35

0300015VD

 

1,270

9.9480

XLON

15/03/2022

14:19:14

504152534868811

 

189

9.9500

BATE

15/03/2022

14:19:14

0300015YM

 

1,227

9.9440

TRQX

15/03/2022

14:19:26

504152467767191

 

69

9.9460

BATE

15/03/2022

14:20:08

03000163A

 

853

9.9460

BATE

15/03/2022

14:20:08

03000163B

 

1,270

9.9460

XLON

15/03/2022

14:20:08

504152534869059

 

275

9.9440

BATE

15/03/2022

14:20:19

03000163Z

 

89

9.9500

XLON

15/03/2022

14:20:51

504152534869220

 

371

9.9500

XLON

15/03/2022

14:20:51

504152534869221

 

810

9.9500

XLON

15/03/2022

14:20:51

504152534869222

 

21

9.9500

BATE

15/03/2022

14:21:54

0300016BJ

 

56

9.9500

BATE

15/03/2022

14:21:54

0300016BK

 

980

9.9500

BATE

15/03/2022

14:21:54

0300016BL

 

1,130

9.9500

CHIX

15/03/2022

14:21:54

130001VKH

 

563

9.9480

XLON

15/03/2022

14:21:55

504152534869415

 

679

9.9480

XLON

15/03/2022

14:21:55

504152534869416

 

5

9.9480

BATE

15/03/2022

14:21:56

0300016CA

 

100

9.9480

BATE

15/03/2022

14:21:56

0300016CB

 

1,270

9.9500

XLON

15/03/2022

14:22:36

504152534869506

 

290

9.9560

BATE

15/03/2022

14:23:04

0300016G8

 

1,270

9.9560

XLON

15/03/2022

14:23:08

504152534869598

 

1,211

9.9520

CHIX

15/03/2022

14:23:17

130001VTF

 

503

9.9540

XLON

15/03/2022

14:23:51

504152534869768

 

767

9.9540

XLON

15/03/2022

14:23:51

504152534869769

 

273

9.9580

XLON

15/03/2022

14:24:21

504152534869857

 

1,270

9.9620

XLON

15/03/2022

14:24:29

504152534869888

 

822

9.9660

BATE

15/03/2022

14:24:40

0300016NT

 

70

9.9660

BATE

15/03/2022

14:24:40

0300016NU

 

6

9.9660

BATE

15/03/2022

14:24:40

0300016NV

 

726

9.9740

CHIX

15/03/2022

14:25:04

130001W8Q

 

544

9.9740

CHIX

15/03/2022

14:25:04

130001W8R

 

86

9.9720

BATE

15/03/2022

14:25:22

0300016RB

 

100

9.9720

BATE

15/03/2022

14:25:22

0300016RC

 

995

9.9720

XLON

15/03/2022

14:25:22

504152534870064

 

173

9.9700

BATE

15/03/2022

14:25:30

0300016RZ

 

85

9.9700

BATE

15/03/2022

14:25:30

0300016S0

 

1,270

9.9760

XLON

15/03/2022

14:25:56

504152534870182

 

775

9.9760

BATE

15/03/2022

14:25:56

0300016TJ

 

467

9.9740

BATE

15/03/2022

14:26:11

0300016V7

 

249

9.9740

XLON

15/03/2022

14:26:11

504152534870266

 

356

9.9740

XLON

15/03/2022

14:26:11

504152534870267

 

665

9.9740

XLON

15/03/2022

14:26:11

504152534870268

 

2

9.9820

XLON

15/03/2022

14:26:41

504152534870431

 

260

9.9800

CHIX

15/03/2022

14:26:48

130001WR0

 

1,004

9.9800

XLON

15/03/2022

14:27:00

504152534870515

 

1,015

9.9800

XLON

15/03/2022

14:27:00

504152534870514

 

266

9.9800

XLON

15/03/2022

14:27:00

504152534870516

 

1,019

9.9820

CHIX

15/03/2022

14:27:55

130001WZR

 

262

9.9860

XLON

15/03/2022

14:28:27

504152534870916

 

191

9.9860

XLON

15/03/2022

14:28:27

504152534870917

 

1,270

9.9920

XLON

15/03/2022

14:28:49

504152534871115

 

1,258

9.9920

CHIX

15/03/2022

14:28:49

130001X97

 

59

9.9900

XLON

15/03/2022

14:28:49

504152534871117

 

46

9.9900

XLON

15/03/2022

14:28:49

504152534871118

 

105

9.9920

XLON

15/03/2022

14:28:49

504152534871119

 

350

9.9920

XLON

15/03/2022

14:28:49

504152534871120

 

246

9.9920

XLON

15/03/2022

14:28:49

504152534871121

 

252

9.9920

XLON

15/03/2022

14:28:49

504152534871122

 

212

9.9920

XLON

15/03/2022

14:28:49

504152534871123

 

31

9.9900

XLON

15/03/2022

14:29:01

504152534871153

 

74

9.9900

XLON

15/03/2022

14:29:01

504152534871154

 

252

9.9900

XLON

15/03/2022

14:29:01

504152534871155

 

246

9.9900

XLON

15/03/2022

14:29:01

504152534871156

 

996

9.9880

BATE

15/03/2022

14:29:02

0300017CK

 

189

9.9900

BATE

15/03/2022

14:29:02

0300017CL

 

188

9.9900

BATE

15/03/2022

14:29:02

0300017CM

 

9

9.9900

BATE

15/03/2022

14:29:02

0300017CN

 

1,270

9.9900

XLON

15/03/2022

14:29:20

504152534871266

 

911

9.9880

XLON

15/03/2022

14:29:21

504152534871272

 

91

9.9920

XLON

15/03/2022

14:30:00

504152534871383

 

98

9.9920

BATE

15/03/2022

14:30:00

0300017GY

 

15

9.9960

CHIX

15/03/2022

14:30:04

130001XM8

 

51

9.9960

CHIX

15/03/2022

14:30:04

130001XM9

 

8

9.9960

TRQX

15/03/2022

14:30:04

504152467769583

 

51

9.9960

CHIX

15/03/2022

14:30:05

130001XMC

 

1,100

9.9960

CHIX

15/03/2022

14:30:05

130001XMD

 

53

9.9960

CHIX

15/03/2022

14:30:05

130001XME

 

668

9.9960

TRQX

15/03/2022

14:30:05

504152467769587

 

36

9.9960

XLON

15/03/2022

14:30:06

504152534871454

 

31

9.9960

XLON

15/03/2022

14:30:06

504152534871455

 

246

9.9960

XLON

15/03/2022

14:30:06

504152534871456

 

378

9.9940

BATE

15/03/2022

14:30:07

0300017JA

 

131

9.9940

BATE

15/03/2022

14:30:07

0300017JB

 

27

9.9940

BATE

15/03/2022

14:30:07

0300017JC

 

1,270

9.9940

XLON

15/03/2022

14:30:07

504152534871459

 

695

9.9940

XLON

15/03/2022

14:30:07

504152534871462

 

14

9.9980

CHIX

15/03/2022

14:30:35

130001XRM

 

242

9.9980

CHIX

15/03/2022

14:30:35

130001XRN

 

1,270

9.9960

XLON

15/03/2022

14:30:46

504152534871594

 

1,270

9.9960

CHIX

15/03/2022

14:30:46

130001XSZ

 

352

9.9960

BATE

15/03/2022

14:30:46

0300017MV

 

1,270

9.9960

XLON

15/03/2022

14:31:12

504152534871673

 

12

10.0100

CHIX

15/03/2022

14:32:04

130001Y6D

 

11

10.0100

CHIX

15/03/2022

14:32:04

130001Y6E

 

268

10.0100

CHIX

15/03/2022

14:32:04

130001Y6F

 

350

10.0100

XLON

15/03/2022

14:32:59

504152534872082

 

246

10.0100

XLON

15/03/2022

14:32:59

504152534872083

 

252

10.0100

XLON

15/03/2022

14:32:59

504152534872084

 

562

10.0100

XLON

15/03/2022

14:32:59

504152534872085

 

350

10.0100

XLON

15/03/2022

14:33:23

504152534872188

 

252

10.0100

XLON

15/03/2022

14:33:23

504152534872189

 

1,270

10.0050

CHIX

15/03/2022

14:33:32

130001YI9

 

1,151

10.0050

TRQX

15/03/2022

14:33:32

504152467770536

 

644

10.0050

CHIX

15/03/2022

14:33:32

130001YIB

 

400

10.0050

CHIX

15/03/2022

14:33:32

130001YIC

 

246

10.0050

XLON

15/03/2022

14:33:32

504152534872227

 

318

10.0100

XLON

15/03/2022

14:33:46

504152534872263

 

1,270

10.0100

CHIX

15/03/2022

14:34:14

130001YPI

 

1,270

10.0100

XLON

15/03/2022

14:34:14

504152534872385

 

1,270

10.0100

XLON

15/03/2022

14:34:14

504152534872383

 

306

10.0100

XLON

15/03/2022

14:34:14

504152534872394

 

332

10.0100

XLON

15/03/2022

14:34:14

504152534872402

 

100

10.0100

BATE

15/03/2022

14:34:29

03000188M

 

540

10.0100

XLON

15/03/2022

14:34:29

504152534872432

 

1,270

10.0100

CHIX

15/03/2022

14:34:29

130001YRZ

 

193

10.0100

TRQX

15/03/2022

14:34:29

504152467770799

 

541

10.0100

TRQX

15/03/2022

14:34:29

504152467770800

 

395

10.0100

CHIX

15/03/2022

14:34:29

130001YS1

 

141

10.0100

CHIX

15/03/2022

14:34:29

130001YS2

 

193

10.0100

TRQX

15/03/2022

14:34:39

504152467770815

 

350

10.0100

XLON

15/03/2022

14:34:39

504152534872472

 

246

10.0100

XLON

15/03/2022

14:34:39

504152534872473

 

252

10.0100

XLON

15/03/2022

14:34:39

504152534872474

 

100

10.0100

BATE

15/03/2022

14:34:39

03000188X

 

405

10.0100

BATE

15/03/2022

14:34:44

03000189H

 

1,270

10.0100

XLON

15/03/2022

14:35:52

504152534872636

 

1,270

10.0100

XLON

15/03/2022

14:35:52

504152534872640

 

656

10.0050

XLON

15/03/2022

14:35:53

504152534872654

 

1,270

10.0100

CHIX

15/03/2022

14:36:09

130001Z49

 

551

10.0100

CHIX

15/03/2022

14:36:19

130001Z7C

 

463

10.0250

CHIX

15/03/2022

14:36:57

130001ZEV

 

430

10.0250

BATE

15/03/2022

14:36:57

0300018LT

 

96

10.0250

BATE

15/03/2022

14:36:57

0300018LU

 

807

10.0250

CHIX

15/03/2022

14:36:57

130001ZEW

 

140

10.0250

XLON

15/03/2022

14:36:57

504152534872925

 

252

10.0250

XLON

15/03/2022

14:36:57

504152534872926

 

246

10.0250

XLON

15/03/2022

14:36:57

504152534872927

 

528

10.0250

XLON

15/03/2022

14:36:57

504152534872928

 

313

10.0250

XLON

15/03/2022

14:36:57

504152534872929

 

184

10.0250

TRQX

15/03/2022

14:36:57

504152467771378

 

100

10.0250

TRQX

15/03/2022

14:36:57

504152467771379

 

178

10.0250

BATE

15/03/2022

14:36:57

0300018LZ

 

635

10.0250

CHIX

15/03/2022

14:36:57

130001ZEZ

 

302

10.0300

XLON

15/03/2022

14:37:34

504152534873057

 

109

10.0300

XLON

15/03/2022

14:37:34

504152534873058

 

20

10.0300

CHIX

15/03/2022

14:37:34

130001ZLY

 

957

10.0300

CHIX

15/03/2022

14:37:34

130001ZLZ

 

859

10.0300

XLON

15/03/2022

14:37:34

504152534873059

 

41

10.0350

BATE

15/03/2022

14:37:35

0300018QK

 

1,081

10.0350

BATE

15/03/2022

14:37:42

0300018QZ

 

430

10.0350

XLON

15/03/2022

14:37:42

504152534873081

 

350

10.0350

XLON

15/03/2022

14:37:42

504152534873082

 

497

10.0350

XLON

15/03/2022

14:37:42

504152534873083

 

246

10.0350

XLON

15/03/2022

14:37:42

504152534873084

 

252

10.0350

XLON

15/03/2022

14:37:42

504152534873085

 

155

10.0300

XLON

15/03/2022

14:37:42

504152534873087

 

100

10.0350

BATE

15/03/2022

14:37:43

0300018R1

 

189

10.0350

BATE

15/03/2022

14:37:43

0300018R2

 

35

10.0350

BATE

15/03/2022

14:37:43

0300018R3

 

1,115

10.0300

XLON

15/03/2022

14:37:46

504152534873099

 

1,187

10.0300

XLON

15/03/2022

14:37:46

504152534873101

 

83

10.0300

XLON

15/03/2022

14:37:46

504152534873102

 

1,270

10.0400

XLON

15/03/2022

14:38:02

504152534873151

 

126

10.0400

BATE

15/03/2022

14:38:07

0300018TW

 

183

10.0400

BATE

15/03/2022

14:38:07

0300018TX

 

213

10.0400

CHIX

15/03/2022

14:38:07

130001ZRW

 

350

10.0450

XLON

15/03/2022

14:38:43

504152534873287

 

252

10.0450

XLON

15/03/2022

14:38:43

504152534873288

 

246

10.0450

XLON

15/03/2022

14:38:43

504152534873289

 

100

10.0450

BATE

15/03/2022

14:38:43

0300018XA

 

1,270

10.0400

BATE

15/03/2022

14:38:58

0300018YF

 

1,270

10.0400

CHIX

15/03/2022

14:38:58

130001ZYQ

 

350

10.0450

XLON

15/03/2022

14:38:58

504152534873319

 

232

10.0450

XLON

15/03/2022

14:38:58

504152534873320

 

456

10.0450

XLON

15/03/2022

14:38:58

504152534873321

 

252

10.0450

XLON

15/03/2022

14:38:58

504152534873322

 

246

10.0450

XLON

15/03/2022

14:38:58

504152534873323

 

242

10.0450

XLON

15/03/2022

14:38:58

504152534873324

 

280

10.0450

XLON

15/03/2022

14:38:58

504152534873325

 

644

10.0450

CHIX

15/03/2022

14:38:58

130001ZYT

 

46

10.0450

CHIX

15/03/2022

14:38:58

130001ZYU

 

1,270

10.0400

BATE

15/03/2022

14:38:58

0300018YK

 

617

10.0400

CHIX

15/03/2022

14:39:09

13000201D

 

615

10.0400

XLON

15/03/2022

14:39:09

504152534873371

 

655

10.0400

XLON

15/03/2022

14:39:09

504152534873372

 

440

10.0400

BATE

15/03/2022

14:39:09

030001905

 

7

10.0400

CHIX

15/03/2022

14:39:09

13000201C

 

1,270

10.0450

BATE

15/03/2022

14:39:45

03000192R

 

490

10.0450

BATE

15/03/2022

14:39:45

03000192S

 

707

10.0450

BATE

15/03/2022

14:40:20

030001984

 

10

10.0450

CHIX

15/03/2022

14:40:20

1300020DT

 

1,270

10.0450

TRQX

15/03/2022

14:40:20

504152467772251

 

1,270

10.0450

XLON

15/03/2022

14:40:20

504152534873670

 

689

10.0450

CHIX

15/03/2022

14:40:20

1300020DU

 

2

10.0450

BATE

15/03/2022

14:40:20

03000198E

 

100

10.0450

BATE

15/03/2022

14:40:20

03000198F

 

275

10.0450

XLON

15/03/2022

14:40:51

504152534873748

 

1,270

10.0500

XLON

15/03/2022

14:41:01

504152534873768

 

1,270

10.0500

XLON

15/03/2022

14:41:01

504152534873767

 

350

10.0500

XLON

15/03/2022

14:41:08

504152534873806

 

189

10.0500

BATE

15/03/2022

14:41:09

0300019CW

 

100

10.0500

BATE

15/03/2022

14:41:09

0300019CX

 

1,270

10.0450

XLON

15/03/2022

14:41:10

504152534873849

 

1,125

10.0450

CHIX

15/03/2022

14:41:10

1300020LE

 

776

10.0450

BATE

15/03/2022

14:41:16

0300019DN

 

1,270

10.0450

XLON

15/03/2022

14:42:03

504152534873993

 

1,051

10.0500

XLON

15/03/2022

14:42:03

504152534873995

 

219

10.0500

XLON

15/03/2022

14:42:03

504152534873996

 

1,270

10.0500

XLON

15/03/2022

14:42:09

504152534874014

 

1,270

10.0500

XLON

15/03/2022

14:42:09

504152534874013

 

194

10.0550

BATE

15/03/2022

14:42:11

0300019JG

 

189

10.0550

BATE

15/03/2022

14:42:11

0300019JH

 

372

10.0500

XLON

15/03/2022

14:42:12

504152534874035

 

15

10.0500

XLON

15/03/2022

14:42:13

504152534874042

 

274

10.0550

XLON

15/03/2022

14:42:28

504152534874091

 

71

10.0550

XLON

15/03/2022

14:42:28

504152534874092

 

246

10.0550

XLON

15/03/2022

14:42:28

504152534874093

 

252

10.0550

XLON

15/03/2022

14:42:28

504152534874094

 

350

10.0550

XLON

15/03/2022

14:42:41

504152534874159

 

252

10.0550

XLON

15/03/2022

14:42:41

504152534874160

 

246

10.0550

XLON

15/03/2022

14:42:41

504152534874161

 

283

10.0550

XLON

15/03/2022

14:42:41

504152534874162

 

252

10.0550

XLON

15/03/2022

14:42:46

504152534874174

 

246

10.0550

XLON

15/03/2022

14:42:46

504152534874175

 

350

10.0550

XLON

15/03/2022

14:42:46

504152534874176

 

134

10.0550

CHIX

15/03/2022

14:42:50

13000211E

 

15

10.0550

CHIX

15/03/2022

14:42:50

13000211F

 

179

10.0550

CHIX

15/03/2022

14:42:50

13000211G

 

21

10.0550

XLON

15/03/2022

14:42:51

504152534874182

 

252

10.0550

XLON

15/03/2022

14:42:51

504152534874183

 

144

10.0550

CHIX

15/03/2022

14:42:55

13000212E

 

256

10.0550

CHIX

15/03/2022

14:42:55

13000212F

 

1,270

10.0500

XLON

15/03/2022

14:42:56

504152534874255

 

583

10.0550

XLON

15/03/2022

14:42:56

504152534874257

 

206

10.0550

XLON

15/03/2022

14:42:56

504152534874258

 

799

10.0450

BATE

15/03/2022

14:42:57

0300019OK

 

1,270

10.0450

XLON

15/03/2022

14:42:57

504152534874269

 

350

10.0600

XLON

15/03/2022

14:43:30

504152534874379

 

100

10.0600

BATE

15/03/2022

14:43:30

0300019RN

 

282

10.0600

BATE

15/03/2022

14:43:55

0300019T5

 

18

10.0650

CHIX

15/03/2022

14:44:06

1300021DO

 

555

10.0700

XLON

15/03/2022

14:44:14

504152534874597

 

715

10.0700

XLON

15/03/2022

14:44:14

504152534874599

 

1,270

10.0700

XLON

15/03/2022

14:44:14

504152534874607

 

1,270

10.0700

XLON

15/03/2022

14:44:14

504152534874608

 

1,270

10.0700

CHIX

15/03/2022

14:44:22

1300021KE

 

234

10.0700

CHIX

15/03/2022

14:44:34

1300021N5

 

742

10.0700

CHIX

15/03/2022

14:44:34

1300021N6

 

1,270

10.0700

XLON

15/03/2022

14:44:34

504152534874726

 

1,270

10.0700

XLON

15/03/2022

14:44:34

504152534874727

 

294

10.0700

CHIX

15/03/2022

14:44:34

1300021N7

 

246

10.0700

XLON

15/03/2022

14:44:34

504152534874729

 

494

10.0700

XLON

15/03/2022

14:44:34

504152534874730

 

350

10.0700

XLON

15/03/2022

14:44:34

504152534874731

 

809

10.0700

XLON

15/03/2022

14:44:34

504152534874732

 

252

10.0700

XLON

15/03/2022

14:44:34

504152534874733

 

185

10.0650

BATE

15/03/2022

14:44:34

030001A0F

 

235

10.0650

BATE

15/03/2022

14:44:34

030001A0G

 

530

10.0650

BATE

15/03/2022

14:44:34

030001A0H

 

148

10.0650

BATE

15/03/2022

14:44:34

030001A0K

 

189

10.0700

CHIX

15/03/2022

14:44:34

1300021NC

 

121

10.0700

CHIX

15/03/2022

14:44:34

1300021ND

 

246

10.0700

XLON

15/03/2022

14:44:40

504152534874752

 

252

10.0700

XLON

15/03/2022

14:44:40

504152534874753

 

350

10.0700

XLON

15/03/2022

14:44:40

504152534874754

 

28

10.0700

XLON

15/03/2022

14:44:40

504152534874755

 

536

10.0700

XLON

15/03/2022

14:44:40

504152534874756

 

72

10.0700

XLON

15/03/2022

14:44:40

504152534874757

 

934

10.0650

TRQX

15/03/2022

14:44:40

504152467773398

 

336

10.0650

TRQX

15/03/2022

14:44:40

504152467773397

 

1,270

10.0650

XLON

15/03/2022

14:44:58

504152534874787

 

30

10.0750

CHIX

15/03/2022

14:45:22

1300021T0

 

1,270

10.0850

XLON

15/03/2022

14:45:31

504152534874896

 

1,270

10.0850

XLON

15/03/2022

14:45:31

504152534874894

 

200

10.0850

CHIX

15/03/2022

14:45:31

1300021V3

 

120

10.0850

CHIX

15/03/2022

14:45:31

1300021V4

 

651

10.0850

XLON

15/03/2022

14:45:57

504152534875011

 

1,236

10.0850

BATE

15/03/2022

14:45:57

030001A8T

 

1,270

10.0850

CHIX

15/03/2022

14:46:17

13000221Z

 

100

10.0850

BATE

15/03/2022

14:46:17

030001AAH

 

1,158

10.0800

CHIX

15/03/2022

14:46:17

13000222E

 

1,270

10.0750

XLON

15/03/2022

14:46:18

504152534875100

 

31

10.0800

XLON

15/03/2022

14:46:20

504152534875125

 

800

10.0850

XLON

15/03/2022

14:46:23

504152534875147

 

252

10.0850

XLON

15/03/2022

14:46:35

504152534875164

 

246

10.0850

XLON

15/03/2022

14:46:35

504152534875165

 

350

10.0850

XLON

15/03/2022

14:46:35

504152534875166

 

228

10.0850

XLON

15/03/2022

14:46:35

504152534875167

 

488

10.0850

XLON

15/03/2022

14:46:35

504152534875168

 

761

10.0850

XLON

15/03/2022

14:46:35

504152534875169

 

291

10.0850

XLON

15/03/2022

14:46:35

504152534875170

 

214

10.0850

XLON

15/03/2022

14:46:35

504152534875171

 

1,518

10.0850

XLON

15/03/2022

14:46:35

504152534875172

 

970

10.0800

BATE

15/03/2022

14:46:35

030001ACG

 

350

10.0800

XLON

15/03/2022

14:46:41

504152534875198

 

252

10.0800

XLON

15/03/2022

14:46:41

504152534875199

 

246

10.0800

XLON

15/03/2022

14:46:41

504152534875200

 

100

10.0800

BATE

15/03/2022

14:46:42

030001AD0

 

189

10.0850

BATE

15/03/2022

14:47:35

030001AH8

 

259

10.0850

BATE

15/03/2022

14:47:35

030001AH9

 

350

10.0850

XLON

15/03/2022

14:47:44

504152534875368

 

252

10.0850

XLON

15/03/2022

14:47:44

504152534875369

 

246

10.0850

XLON

15/03/2022

14:47:44

504152534875370

 

521

10.0800

CHIX

15/03/2022

14:47:47

1300022EL

 

622

10.0800

CHIX

15/03/2022

14:47:47

1300022EM

 

1,270

10.0800

XLON

15/03/2022

14:47:47

504152534875376

 

135

10.0750

XLON

15/03/2022

14:47:47

504152534875379

 

165

10.0750

XLON

15/03/2022

14:47:47

504152534875380

 

55

10.0750

XLON

15/03/2022

14:47:47

504152534875381

 

500

10.0750

XLON

15/03/2022

14:47:47

504152534875382

 

95

10.0750

XLON

15/03/2022

14:47:47

504152534875383

 

320

10.0750

XLON

15/03/2022

14:47:47

504152534875384

 

189

10.0800

CHIX

15/03/2022

14:47:47

1300022EU

 

211

10.0800

CHIX

15/03/2022

14:47:47

1300022EV

 

350

10.0950

XLON

15/03/2022

14:48:45

504152534875642

 

246

10.0950

XLON

15/03/2022

14:48:45

504152534875643

 

252

10.0950

XLON

15/03/2022

14:48:45

504152534875644

 

189

10.0950

BATE

15/03/2022

14:48:45

030001AQE

 

100

10.0950

BATE

15/03/2022

14:48:45

030001AQF

 

989

10.0900

BATE

15/03/2022

14:48:50

030001AR8

 

1,160

10.0900

TRQX

15/03/2022

14:48:50

504152467774531

 

252

10.0950

XLON

15/03/2022

14:48:50

504152534875679

 

246

10.0950

XLON

15/03/2022

14:48:50

504152534875680

 

350

10.0950

XLON

15/03/2022

14:48:50

504152534875681

 

460

10.0950

XLON

15/03/2022

14:48:50

504152534875682

 

759

10.0950

XLON

15/03/2022

14:48:50

504152534875683

 

280

10.0950

XLON

15/03/2022

14:48:50

504152534875684

 

644

10.0950

CHIX

15/03/2022

14:48:50

1300022UO

 

495

10.0950

CHIX

15/03/2022

14:48:50

1300022UP

 

350

10.0900

XLON

15/03/2022

14:48:50

504152534875685

 

252

10.0900

XLON

15/03/2022

14:48:50

504152534875686

 

246

10.0900

XLON

15/03/2022

14:48:50

504152534875687

 

422

10.0900

XLON

15/03/2022

14:48:50

504152534875688

 

350

10.0950

XLON

15/03/2022

14:49:05

504152534875737

 

190

10.0950

XLON

15/03/2022

14:49:05

504152534875738

 

134

10.0950

XLON

15/03/2022

14:49:05

504152534875739

 

252

10.0950

XLON

15/03/2022

14:49:05

504152534875740

 

246

10.0950

XLON

15/03/2022

14:49:05

504152534875741

 

61

10.0950

XLON

15/03/2022

14:49:05

504152534875742

 

1,240

10.0850

CHIX

15/03/2022

14:49:06

1300022ZE

 

1,270

10.0850

XLON

15/03/2022

14:49:06

504152534875761

 

1,270

10.0850

XLON

15/03/2022

14:49:06

504152534875762

 

246

10.0900

XLON

15/03/2022

14:49:06

504152534875752

 

124

10.0900

XLON

15/03/2022

14:49:06

504152534875753

 

252

10.0900

XLON

15/03/2022

14:49:06

504152534875754

 

350

10.0900

XLON

15/03/2022

14:49:06

504152534875755

 

298

10.0900

XLON

15/03/2022

14:49:06

504152534875756

 

189

10.0850

BATE

15/03/2022

14:49:07

030001AU6

 

100

10.0850

BATE

15/03/2022

14:49:07

030001AU7

 

728

10.0800

BATE

15/03/2022

14:49:23

030001AVJ

 

404

10.0800

XLON

15/03/2022

14:49:23

504152534875829

 

1,270

10.0800

XLON

15/03/2022

14:49:31

504152534875860

 

350

10.0800

XLON

15/03/2022

14:49:31

504152534875863

 

252

10.0800

XLON

15/03/2022

14:49:31

504152534875864

 

246

10.0800

XLON

15/03/2022

14:49:31

504152534875865

 

769

10.0750

XLON

15/03/2022

14:49:31

504152534875867

 

225

10.0750

XLON

15/03/2022

14:49:44

504152534875936

 

276

10.0750

XLON

15/03/2022

14:49:44

504152534875937

 

86

10.0700

XLON

15/03/2022

14:49:44

504152534875940

 

193

10.0750

TRQX

15/03/2022

14:49:47

504152467774847

 

78

10.0750

TRQX

15/03/2022

14:49:47

504152467774848

 

442

10.0700

XLON

15/03/2022

14:49:47

504152534875960

 

618

10.0700

XLON

15/03/2022

14:49:47

504152534875961

 

1,065

10.0650

BATE

15/03/2022

14:49:56

030001AZB

 

188

10.0650

BATE

15/03/2022

14:49:57

030001AZX

 

165

10.0650

BATE

15/03/2022

14:49:57

030001AZY

 

277

10.0600

XLON

15/03/2022

14:50:03

504152534876028

 

498

10.0600

XLON

15/03/2022

14:50:03

504152534876029

 

1,168

10.0600

CHIX

15/03/2022

14:50:03

1300023AW

 

50

10.0600

XLON

15/03/2022

14:50:20

504152534876132

 

1,220

10.0600

XLON

15/03/2022

14:50:20

504152534876133

 

189

10.0600

BATE

15/03/2022

14:50:25

030001B2N

 

83

10.0600

BATE

15/03/2022

14:50:25

030001B2O

 

188

10.0450

BATE

15/03/2022

14:50:41

030001B51

 

14

10.0450

BATE

15/03/2022

14:50:41

030001B52

 

718

10.0450

BATE

15/03/2022

14:50:41

030001B53

 

1,225

10.0450

XLON

15/03/2022

14:50:41

504152534876280

 

302

10.0400

XLON

15/03/2022

14:50:54

504152534876314

 

281

10.0450

XLON

15/03/2022

14:51:00

504152534876343

 

714

10.0450

XLON

15/03/2022

14:51:00

504152534876344

 

115

10.0450

CHIX

15/03/2022

14:51:00

1300023LQ

 

1,155

10.0450

CHIX

15/03/2022

14:51:00

1300023LR

 

1,100

10.0400

XLON

15/03/2022

14:51:12

504152534876426

 

170

10.0400

XLON

15/03/2022

14:51:12

504152534876427

 

1,270

10.0350

XLON

15/03/2022

14:51:50

504152534876545

 

350

10.0450

XLON

15/03/2022

14:52:05

504152534876554

 

246

10.0450

XLON

15/03/2022

14:52:05

504152534876555

 

189

10.0500

BATE

15/03/2022

14:52:12

030001BE3

 

100

10.0500

BATE

15/03/2022

14:52:12

030001BE4

 

350

10.0500

XLON

15/03/2022

14:52:38

504152534876647

 

190

10.0500

XLON

15/03/2022

14:52:38

504152534876648

 

246

10.0500

XLON

15/03/2022

14:52:38

504152534876649

 

350

10.0500

XLON

15/03/2022

14:52:44

504152534876683

 

13

10.0500

CHIX

15/03/2022

14:52:45

13000245R

 

429

10.0650

XLON

15/03/2022

14:52:58

504152534876739

 

376

10.0650

XLON

15/03/2022

14:52:58

504152534876740

 

400

10.0600

XLON

15/03/2022

14:52:59

504152534876741

 

350

10.0750

XLON

15/03/2022

14:53:11

504152534876807

 

189

10.0750

XLON

15/03/2022

14:53:11

504152534876808

 

865

10.0750

XLON

15/03/2022

14:53:27

504152534876862

 

100

10.0750

XLON

15/03/2022

14:53:27

504152534876863

 

305

10.0750

XLON

15/03/2022

14:53:27

504152534876864

 

1,270

10.0750

XLON

15/03/2022

14:53:27

504152534876867

 

994

10.0750

CHIX

15/03/2022

14:53:27

1300024CI

 

400

10.0700

TRQX

15/03/2022

14:53:27

504152467775926

 

381

10.0750

CHIX

15/03/2022

14:53:27

1300024CL

 

189

10.0750

BATE

15/03/2022

14:53:27

030001BMC

 

350

10.0750

XLON

15/03/2022

14:53:27

504152534876873

 

17

10.0700

TRQX

15/03/2022

14:53:29

504152467775927

 

191

10.0700

TRQX

15/03/2022

14:53:29

504152467775928

 

152

10.0700

XLON

15/03/2022

14:53:32

504152534876890

 

500

10.0700

XLON

15/03/2022

14:53:32

504152534876891

 

802

10.0800

XLON

15/03/2022

14:54:32

504152534877003

 

193

10.0800

TRQX

15/03/2022

14:54:34

504152467776210

 

183

10.0800

BATE

15/03/2022

14:55:05

030001BSP

 

389

10.0800

BATE

15/03/2022

14:55:05

030001BSQ

 

350

10.0800

XLON

15/03/2022

14:55:05

504152534877087

 

246

10.0800

XLON

15/03/2022

14:55:05

504152534877088

 

252

10.0800

XLON

15/03/2022

14:55:05

504152534877089

 

100

10.0800

BATE

15/03/2022

14:55:05

030001BSU

 

1,270

10.0750

CHIX

15/03/2022

14:55:05

1300024MM

 

160

10.0800

TRQX

15/03/2022

14:55:05

504152467776337

 

100

10.0800

TRQX

15/03/2022

14:55:05

504152467776338

 

179

10.0800

TRQX

15/03/2022

14:55:05

504152467776339

 

644

10.0800

CHIX

15/03/2022

14:55:05

1300024MN

 

350

10.0800

XLON

15/03/2022

14:55:10

504152534877100

 

528

10.0800

XLON

15/03/2022

14:55:10

504152534877101

 

252

10.0800

XLON

15/03/2022

14:55:10

504152534877102

 

246

10.0800

XLON

15/03/2022

14:55:10

504152534877103

 

1,270

10.0750

XLON

15/03/2022

14:55:10

504152534877104

 

1,262

10.0750

CHIX

15/03/2022

14:55:10

1300024NB

 

1,270

10.0750

BATE

15/03/2022

14:55:10

030001BTT

 

12

10.0850

CHIX

15/03/2022

14:56:07

1300024UZ

 

36

10.0850

CHIX

15/03/2022

14:56:07

1300024V0

 

200

10.0850

CHIX

15/03/2022

14:56:07

1300024V1

 

1,270

10.0800

BATE

15/03/2022

14:56:09

030001BYG

 

490

10.0800

CHIX

15/03/2022

14:56:09

1300024VN

 

88

10.0850

XLON

15/03/2022

14:56:09

504152534877233

 

125

10.0850

XLON

15/03/2022

14:56:09

504152534877234

 

252

10.0850

XLON

15/03/2022

14:56:09

504152534877235

 

246

10.0850

XLON

15/03/2022

14:56:09

504152534877236

 

47

10.0850

XLON

15/03/2022

14:56:09

504152534877237

 

350

10.0850

XLON

15/03/2022

14:56:09

504152534877238

 

53

10.0850

XLON

15/03/2022

14:56:09

504152534877239

 

455

10.0850

XLON

15/03/2022

14:56:09

504152534877240

 

208

10.0850

XLON

15/03/2022

14:56:09

504152534877241

 

228

10.0850

XLON

15/03/2022

14:56:09

504152534877242

 

300

10.0800

CHIX

15/03/2022

14:56:09

1300024W2

 

300

10.0800

CHIX

15/03/2022

14:56:09

1300024W3

 

670

10.0800

CHIX

15/03/2022

14:56:09

1300024W4

 

1,270

10.0750

XLON

15/03/2022

14:56:14

504152534877264

 

350

10.0800

XLON

15/03/2022

14:56:14

504152534877265

 

246

10.0800

XLON

15/03/2022

14:56:14

504152534877266

 

252

10.0800

XLON

15/03/2022

14:56:14

504152534877267

 

667

10.0800

XLON

15/03/2022

14:56:14

504152534877268

 

224

10.0800

XLON

15/03/2022

14:56:14

504152534877269

 

47

10.0800

XLON

15/03/2022

14:56:14

504152534877270

 

509

10.0800

XLON

15/03/2022

14:56:14

504152534877271

 

208

10.0800

XLON

15/03/2022

14:56:14

504152534877272

 

189

10.0800

BATE

15/03/2022

14:56:14

030001BZK

 

100

10.0800

BATE

15/03/2022

14:56:14

030001BZL

 

944

10.0750

BATE

15/03/2022

14:56:14

030001BZN

 

189

10.0750

BATE

15/03/2022

14:56:34

030001C12

 

100

10.0750

BATE

15/03/2022

14:56:34

030001C13

 

85

10.0750

XLON

15/03/2022

14:56:34

504152534877332

 

252

10.0750

XLON

15/03/2022

14:56:34

504152534877333

 

246

10.0750

XLON

15/03/2022

14:56:34

504152534877334

 

82

10.0750

XLON

15/03/2022

14:56:34

504152534877335

 

541

10.0850

XLON

15/03/2022

14:57:45

504152534877554

 

729

10.0850

XLON

15/03/2022

14:57:45

504152534877555

 

252

10.0850

XLON

15/03/2022

14:57:45

504152534877556

 

246

10.0850

XLON

15/03/2022

14:57:45

504152534877557

 

350

10.0850

XLON

15/03/2022

14:57:45

504152534877558

 

189

10.0850

XLON

15/03/2022

14:57:45

504152534877559

 

523

10.0850

XLON

15/03/2022

14:57:45

504152534877560

 

582

10.0850

XLON

15/03/2022

14:57:45

504152534877561

 

350

10.0850

XLON

15/03/2022

14:57:50

504152534877581

 

162

10.0850

XLON

15/03/2022

14:57:50

504152534877582

 

350

10.0850

XLON

15/03/2022

14:57:55

504152534877608

 

246

10.0850

XLON

15/03/2022

14:57:55

504152534877609

 

503

10.0850

XLON

15/03/2022

14:57:55

504152534877610

 

1,101

10.0800

CHIX

15/03/2022

14:57:56

1300025AP

 

1,169

10.0800

TRQX

15/03/2022

14:57:56

504152467776951

 

432

10.0800

XLON

15/03/2022

14:58:05

504152534877643

 

826

10.0800

XLON

15/03/2022

14:58:05

504152534877644

 

655

10.0750

CHIX

15/03/2022

14:58:16

1300025E5

 

501

10.0750

CHIX

15/03/2022

14:58:16

1300025E6

 

1,190

10.0700

XLON

15/03/2022

14:58:23

504152534877738

 

433

10.0800

BATE

15/03/2022

14:59:14

030001CHH

 

1,270

10.0800

XLON

15/03/2022

14:59:23

504152534878019

 

85

10.0800

XLON

15/03/2022

14:59:30

504152534878053

 

229

10.0800

XLON

15/03/2022

14:59:30

504152534878054

 

741

10.0800

XLON

15/03/2022

14:59:30

504152534878055

 

1,270

10.0800

XLON

15/03/2022

14:59:31

504152534878067

 

94

10.0800

CHIX

15/03/2022

14:59:32

1300025SA

 

32

10.0800

CHIX

15/03/2022

14:59:32

1300025SB

 

1,119

10.0800

CHIX

15/03/2022

14:59:32

1300025SC

 

452

10.0800

XLON

15/03/2022

14:59:45

504152534878124

 

337

10.0800

XLON

15/03/2022

14:59:45

504152534878126

 

636

10.0850

BATE

15/03/2022

15:00:09

030001CNX

 

1,270

10.0850

XLON

15/03/2022

15:00:09

504152534878239

 

252

10.0850

XLON

15/03/2022

15:00:10

504152534878240

 

246

10.0850

XLON

15/03/2022

15:00:10

504152534878241

 

350

10.0850

XLON

15/03/2022

15:00:10

504152534878242

 

59

10.0850

XLON

15/03/2022

15:00:10

504152534878243

 

20

10.0800

XLON

15/03/2022

15:00:38

504152534878317

 

252

10.0800

XLON

15/03/2022

15:00:38

504152534878318

 

246

10.0800

XLON

15/03/2022

15:00:38

504152534878319

 

1,170

10.0750

CHIX

15/03/2022

15:01:01

13000267E

 

350

10.0800

XLON

15/03/2022

15:01:01

504152534878436

 

252

10.0800

XLON

15/03/2022

15:01:01

504152534878437

 

246

10.0800

XLON

15/03/2022

15:01:01

504152534878438

 

883

10.0800

XLON

15/03/2022

15:01:01

504152534878439

 

39

10.0800

XLON

15/03/2022

15:01:01

504152534878440

 

47

10.0800

XLON

15/03/2022

15:01:01

504152534878441

 

3

10.0750

CHIX

15/03/2022

15:01:04

13000267W

 

303

10.0800

XLON

15/03/2022

15:01:11

504152534878502

 

189

10.0850

BATE

15/03/2022

15:01:56

030001CZ1

 

100

10.0850

BATE

15/03/2022

15:01:56

030001CZ2

 

304

10.0850

XLON

15/03/2022

15:01:57

504152534878701

 

246

10.0850

XLON

15/03/2022

15:01:57

504152534878702

 

350

10.0850

XLON

15/03/2022

15:01:57

504152534878703

 

252

10.0850

XLON

15/03/2022

15:01:57

504152534878704

 

801

10.0850

BATE

15/03/2022

15:02:02

030001CZQ

 

189

10.0850

BATE

15/03/2022

15:02:16

030001D16

 

100

10.0850

BATE

15/03/2022

15:02:16

030001D17

 

593

10.0850

CHIX

15/03/2022

15:02:16

1300026N3

 

350

10.0850

XLON

15/03/2022

15:02:16

504152534878813

 

252

10.0850

XLON

15/03/2022

15:02:16

504152534878814

 

246

10.0850

XLON

15/03/2022

15:02:16

504152534878815

 

970

10.0850

XLON

15/03/2022

15:02:16

504152534878816

 

18

10.0900

CHIX

15/03/2022

15:02:28

1300026QI

 

10

10.0900

CHIX

15/03/2022

15:02:50

1300026ST

 

21

10.0900

CHIX

15/03/2022

15:02:50

1300026SU

 

22

10.0900

CHIX

15/03/2022

15:02:50

1300026SV

 

189

10.0900

CHIX

15/03/2022

15:02:50

1300026SW

 

189

10.0900

BATE

15/03/2022

15:02:54

030001D4Z

 

100

10.0900

BATE

15/03/2022

15:02:54

030001D50

 

1,270

10.0850

CHIX

15/03/2022

15:02:56

1300026UM

 

1,270

10.0850

TRQX

15/03/2022

15:02:56

504152467778333

 

350

10.0850

XLON

15/03/2022

15:02:56

504152534878976

 

933

10.0900

XLON

15/03/2022

15:02:56

504152534878977

 

265

10.0900

XLON

15/03/2022

15:02:56

504152534878978

 

350

10.0900

XLON

15/03/2022

15:02:56

504152534878979

 

331

10.0900

XLON

15/03/2022

15:02:56

504152534878980

 

189

10.0900

XLON

15/03/2022

15:02:56

504152534878981

 

478

10.0900

XLON

15/03/2022

15:02:56

504152534878982

 

218

10.0900

XLON

15/03/2022

15:02:56

504152534878983

 

400

10.0900

XLON

15/03/2022

15:02:56

504152534878984

 

189

10.0850

CHIX

15/03/2022

15:02:56

1300026UV

 

200

10.0850

CHIX

15/03/2022

15:02:56

1300026UW

 

152

10.0850

CHIX

15/03/2022

15:02:56

1300026UX

 

32

10.0850

CHIX

15/03/2022

15:02:56

1300026UY

 

32

10.0850

CHIX

15/03/2022

15:02:56

1300026UZ

 

30

10.0850

CHIX

15/03/2022

15:02:56

1300026V0

 

97

10.0850

CHIX

15/03/2022

15:02:56

1300026V1

 

341

10.0850

CHIX

15/03/2022

15:02:56

1300026V3

 

197

10.0850

CHIX

15/03/2022

15:02:56

1300026V4

 

48

10.0800

BATE

15/03/2022

15:03:06

030001D6T

 

1,222

10.0800

BATE

15/03/2022

15:03:06

030001D6U

 

853

10.0800

XLON

15/03/2022

15:03:06

504152534879097

 

252

10.0800

XLON

15/03/2022

15:03:06

504152534879100

 

246

10.0800

XLON

15/03/2022

15:03:06

504152534879101

 

460

10.0800

XLON

15/03/2022

15:03:06

504152534879102

 

796

10.0750

BATE

15/03/2022

15:03:06

030001D72

 

1,270

10.0750

XLON

15/03/2022

15:03:06

504152534879110

 

495

10.0750

XLON

15/03/2022

15:03:21

504152534879157

 

583

10.0750

CHIX

15/03/2022

15:03:21

1300026YX

 

764

10.0750

BATE

15/03/2022

15:03:21

030001D8C

 

52

10.0800

BATE

15/03/2022

15:03:46

030001DAF

 

57

10.0800

BATE

15/03/2022

15:03:46

030001DAG

 

274

10.0800

BATE

15/03/2022

15:03:46

030001DAH

 

23

10.0800

BATE

15/03/2022

15:03:51

030001DB7

 

87

10.0800

BATE

15/03/2022

15:03:51

030001DB8

 

392

10.0800

BATE

15/03/2022

15:03:55

030001DBJ

 

246

10.0800

XLON

15/03/2022

15:04:05

504152534879342

 

350

10.0800

XLON

15/03/2022

15:04:05

504152534879343

 

252

10.0800

XLON

15/03/2022

15:04:05

504152534879344

 

210

10.0800

XLON

15/03/2022

15:04:05

504152534879345

 

41

10.0800

XLON

15/03/2022

15:04:05

504152534879346

 

192

10.0800

XLON

15/03/2022

15:04:05

504152534879340

 

883

10.0800

XLON

15/03/2022

15:04:05

504152534879341

 

1,109

10.0750

CHIX

15/03/2022

15:04:13

13000277X

 

782

10.0750

BATE

15/03/2022

15:04:13

030001DE0

 

300

10.0750

BATE

15/03/2022

15:04:13

030001DE8

 

135

10.0750

BATE

15/03/2022

15:04:13

030001DE9

 

418

10.0750

XLON

15/03/2022

15:04:13

504152534879396

 

252

10.0800

XLON

15/03/2022

15:05:01

504152534879572

 

350

10.0800

XLON

15/03/2022

15:05:01

504152534879573

 

981

10.0800

XLON

15/03/2022

15:05:01

504152534879574

 

274

10.0800

CHIX

15/03/2022

15:05:01

1300027FB

 

2

10.0800

CHIX

15/03/2022

15:05:01

1300027FC

 

15

10.0750

XLON

15/03/2022

15:05:13

504152534879637

 

252

10.0750

XLON

15/03/2022

15:05:13

504152534879638

 

246

10.0750

XLON

15/03/2022

15:05:13

504152534879639

 

14

10.0750

XLON

15/03/2022

15:05:20

504152534879684

 

252

10.0750

XLON

15/03/2022

15:05:20

504152534879685

 

246

10.0750

XLON

15/03/2022

15:05:20

504152534879686

 

73

10.0750

XLON

15/03/2022

15:05:35

504152534879752

 

252

10.0750

XLON

15/03/2022

15:05:35

504152534879753

 

246

10.0750

XLON

15/03/2022

15:05:35

504152534879754

 

430

10.0700

CHIX

15/03/2022

15:05:35

1300027KA

 

813

10.0700

CHIX

15/03/2022

15:05:37

1300027KI

 

220

10.0700

XLON

15/03/2022

15:05:55

504152534879821

 

1,270

10.0700

XLON

15/03/2022

15:06:04

504152534879849

 

910

10.0800

XLON

15/03/2022

15:06:21

504152534879923

 

246

10.0800

XLON

15/03/2022

15:06:21

504152534879924

 

252

10.0800

XLON

15/03/2022

15:06:21

504152534879925

 

661

10.0800

XLON

15/03/2022

15:06:26

504152534879939

 

252

10.0800

XLON

15/03/2022

15:06:26

504152534879940

 

246

10.0800

XLON

15/03/2022

15:06:26

504152534879941

 

252

10.0800

XLON

15/03/2022

15:06:31

504152534879952

 

3

10.0800

XLON

15/03/2022

15:06:46

504152534879975

 

350

10.0800

XLON

15/03/2022

15:06:46

504152534879976

 

163

10.0800

XLON

15/03/2022

15:06:46

504152534879977

 

17

10.0800

XLON

15/03/2022

15:06:52

504152534879985

 

350

10.0800

XLON

15/03/2022

15:06:57

504152534879988

 

122

10.0800

XLON

15/03/2022

15:06:57

504152534879989

 

107

10.0800

XLON

15/03/2022

15:06:57

504152534879990

 

311

10.0750

XLON

15/03/2022

15:06:58

504152534879993

 

340

10.0750

XLON

15/03/2022

15:06:59

504152534879994

 

206

10.0800

CHIX

15/03/2022

15:07:24

1300027Z0

 

30

10.0800

CHIX

15/03/2022

15:07:24

1300027Z1

 

179

10.0800

CHIX

15/03/2022

15:07:24

1300027Z2

 

3

10.0800

XLON

15/03/2022

15:07:24

504152534880052

 

819

10.0800

XLON

15/03/2022

15:07:24

504152534880053

 

100

10.0800

BATE

15/03/2022

15:07:24

030001DV2

 

274

10.0800

CHIX

15/03/2022

15:07:29

1300027ZS

 

150

10.0800

CHIX

15/03/2022

15:07:29

1300027ZT

 

543

10.0800

BATE

15/03/2022

15:07:29

030001DVL

 

1,088

10.0800

XLON

15/03/2022

15:07:32

504152534880060

 

72

10.0800

XLON

15/03/2022

15:07:32

504152534880061

 

401

10.0850

CHIX

15/03/2022

15:07:56

13000282S

 

563

10.0850

XLON

15/03/2022

15:08:08

504152534880184

 

1,270

10.0850

XLON

15/03/2022

15:08:08

504152534880187

 

707

10.0850

XLON

15/03/2022

15:08:08

504152534880185

 

488

10.0850

BATE

15/03/2022

15:08:08

030001DZW

 

1,067

10.0850

CHIX

15/03/2022

15:08:08

13000285H

 

203

10.0850

CHIX

15/03/2022

15:08:08

13000285I

 

100

10.0850

BATE

15/03/2022

15:08:08

030001DZX

 

536

10.0800

CHIX

15/03/2022

15:08:21

13000286Y

 

1,081

10.0800

TRQX

15/03/2022

15:08:21

504152467779763

 

988

10.0800

BATE

15/03/2022

15:08:21

030001E0N

 

246

10.0800

XLON

15/03/2022

15:08:50

504152534880284

 

354

10.0800

BATE

15/03/2022

15:08:50

030001E2I

 

252

10.0800

XLON

15/03/2022

15:08:55

504152534880295

 

246

10.0800

XLON

15/03/2022

15:08:55

504152534880296

 

124

10.0800

XLON

15/03/2022

15:08:55

504152534880297

 

350

10.0800

XLON

15/03/2022

15:08:55

504152534880298

 

37

10.0800

XLON

15/03/2022

15:08:55

504152534880299

 

731

10.0750

CHIX

15/03/2022

15:08:58

1300028C9

 

1,270

10.0750

XLON

15/03/2022

15:08:58

504152534880306

 

79

10.0800

XLON

15/03/2022

15:09:48

504152534880533

 

1,000

10.0850

XLON

15/03/2022

15:10:05

504152534880594

 

230

10.0850

XLON

15/03/2022

15:10:05

504152534880596

 

270

10.0850

XLON

15/03/2022

15:10:05

504152534880595

 

1,040

10.0850

XLON

15/03/2022

15:10:05

504152534880597

 

529

10.0850

XLON

15/03/2022

15:10:05

504152534880599

 

119

10.0850

XLON

15/03/2022

15:10:05

504152534880600

 

168

10.0850

XLON

15/03/2022

15:10:05

504152534880601

 

156

10.0800

CHIX

15/03/2022

15:10:18

1300028QO

 

1,114

10.0800

CHIX

15/03/2022

15:10:18

1300028QP

 

450

10.0850

XLON

15/03/2022

15:10:24

504152534880711

 

189

10.0950

BATE

15/03/2022

15:10:57

030001EI1

 

100

10.0950

BATE

15/03/2022

15:10:57

030001EI2

 

729

10.0900

BATE

15/03/2022

15:11:02

030001EIY

 

1,065

10.0900

CHIX

15/03/2022

15:11:02

13000291T

 

47

10.0900

CHIX

15/03/2022

15:11:02

13000291U

 

359

10.0850

XLON

15/03/2022

15:11:16

504152534880967

 

27

10.0850

XLON

15/03/2022

15:11:16

504152534880968

 

211

10.0850

XLON

15/03/2022

15:11:16

504152534880969

 

1,270

10.0850

XLON

15/03/2022

15:11:16

504152534880972

 

597

10.0850

XLON

15/03/2022

15:11:16

504152534880970

 

764

10.0800

BATE

15/03/2022

15:11:23

030001EOC

 

1,051

10.0800

XLON

15/03/2022

15:11:23

504152534881050

 

6

10.0800

BATE

15/03/2022

15:11:23

030001EOD

 

331

10.0800

BATE

15/03/2022

15:11:23

030001EOE

 

189

10.0800

BATE

15/03/2022

15:11:23

030001EOI

 

100

10.0800

BATE

15/03/2022

15:11:23

030001EOJ

 

1,081

10.0850

TRQX

15/03/2022

15:11:53

504152467780930

 

189

10.0850

TRQX

15/03/2022

15:11:53

504152467780931

 

382

10.0850

BATE

15/03/2022

15:11:53

030001EQK

 

1,270

10.0850

XLON

15/03/2022

15:11:53

504152534881185

 

350

10.0850

XLON

15/03/2022

15:13:01

504152534881305

 

252

10.0850

XLON

15/03/2022

15:13:01

504152534881306

 

246

10.0850

XLON

15/03/2022

15:13:01

504152534881307

 

1,510

10.0850

XLON

15/03/2022

15:13:01

504152534881308

 

1,270

10.0900

XLON

15/03/2022

15:14:00

504152534881443

 

760

10.0950

CHIX

15/03/2022

15:14:05

1300029TZ

 

22

10.0950

CHIX

15/03/2022

15:14:05

1300029U0

 

200

10.0950

CHIX

15/03/2022

15:14:05

1300029U1

 

258

10.0950

CHIX

15/03/2022

15:14:05

1300029U2

 

89

10.0950

CHIX

15/03/2022

15:14:05

1300029U3

 

274

10.0950

XLON

15/03/2022

15:14:05

504152534881451

 

252

10.0950

XLON

15/03/2022

15:14:05

504152534881452

 

659

10.0950

XLON

15/03/2022

15:14:05

504152534881453

 

246

10.0950

XLON

15/03/2022

15:14:05

504152534881454

 

1,300

10.0950

XLON

15/03/2022

15:14:05

504152534881455

 

542

10.0950

XLON

15/03/2022

15:14:10

504152534881463

 

350

10.0950

XLON

15/03/2022

15:14:10

504152534881464

 

252

10.0950

XLON

15/03/2022

15:14:10

504152534881465

 

246

10.0950

XLON

15/03/2022

15:14:10

504152534881466

 

301

10.0950

XLON

15/03/2022

15:14:15

504152534881468

 

189

10.0950

CHIX

15/03/2022

15:14:27

1300029VE

 

383

10.0950

CHIX

15/03/2022

15:14:27

1300029VF

 

86

10.0950

CHIX

15/03/2022

15:14:32

1300029W9

 

189

10.0950

CHIX

15/03/2022

15:14:32

1300029WA

 

3

10.0950

CHIX

15/03/2022

15:14:32

1300029WB

 

1,104

10.0900

BATE

15/03/2022

15:14:59

030001F7F

 

1,270

10.0900

CHIX

15/03/2022

15:14:59

130002A1Y

 

429

10.0900

TRQX

15/03/2022

15:14:59

504152467781660

 

252

10.0950

XLON

15/03/2022

15:14:59

504152534881569

 

246

10.0950

XLON

15/03/2022

15:14:59

504152534881570

 

515

10.0950

XLON

15/03/2022

15:14:59

504152534881571

 

57

10.0950

XLON

15/03/2022

15:14:59

504152534881572

 

378

10.0950

XLON

15/03/2022

15:14:59

504152534881573

 

783

10.0950

XLON

15/03/2022

15:14:59

504152534881574

 

272

10.0950

XLON

15/03/2022

15:14:59

504152534881575

 

534

10.0950

CHIX

15/03/2022

15:14:59

130002A20

 

50

10.0900

XLON

15/03/2022

15:15:02

504152534881588

 

50

10.0900

XLON

15/03/2022

15:15:02

504152534881589

 

363

10.0900

BATE

15/03/2022

15:15:04

030001F8H

 

44

10.0900

BATE

15/03/2022

15:15:04

030001F8I

 

1,000

10.0950

XLON

15/03/2022

15:15:41

504152534881701

 

270

10.0950

XLON

15/03/2022

15:15:41

504152534881702

 

425

10.0950

BATE

15/03/2022

15:15:41

030001FC3

 

1,033

10.0950

CHIX

15/03/2022

15:16:08

130002AE1

 

189

10.0950

BATE

15/03/2022

15:16:08

030001FES

 

100

10.0950

BATE

15/03/2022

15:16:08

030001FET

 

1,270

10.0900

XLON

15/03/2022

15:16:30

504152534881867

 

637

10.0900

XLON

15/03/2022

15:16:32

504152534881879

 

246

10.0900

XLON

15/03/2022

15:16:32

504152534881880

 

689

10.0900

XLON

15/03/2022

15:16:32

504152534881881

 

692

10.0850

XLON

15/03/2022

15:16:54

504152534881983

 

252

10.0900

XLON

15/03/2022

15:16:54

504152534881985

 

246

10.0900

XLON

15/03/2022

15:16:54

504152534881986

 

312

10.0900

XLON

15/03/2022

15:16:54

504152534881987

 

562

10.0800

XLON

15/03/2022

15:18:20

504152534882224

 

644

10.0850

CHIX

15/03/2022

15:18:20

130002AZL

 

318

10.0850

CHIX

15/03/2022

15:18:20

130002AZM

 

611

10.0850

XLON

15/03/2022

15:18:21

504152534882225

 

610

10.0850

XLON

15/03/2022

15:18:21

504152534882226

 

246

10.0850

XLON

15/03/2022

15:18:21

504152534882227

 

350

10.0850

XLON

15/03/2022

15:18:21

504152534882228

 

36

10.0850

CHIX

15/03/2022

15:18:25

130002B0D

 

300

10.0850

CHIX

15/03/2022

15:18:25

130002B0E

 

189

10.0850

CHIX

15/03/2022

15:18:25

130002B0F

 

4

10.0850

CHIX

15/03/2022

15:18:25

130002B0G

 

62

10.0850

XLON

15/03/2022

15:18:26

504152534882234

 

1,073

10.0850

XLON

15/03/2022

15:18:26

504152534882235

 

598

10.0850

XLON

15/03/2022

15:18:26

504152534882236

 

329

10.0850

XLON

15/03/2022

15:18:26

504152534882237

 

2

10.0900

CHIX

15/03/2022

15:18:55

130002B68

 

180

10.0900

XLON

15/03/2022

15:19:36

504152534882425

 

390

10.0900

XLON

15/03/2022

15:19:36

504152534882426

 

620

10.0900

TRQX

15/03/2022

15:19:36

504152467783030

 

700

10.0900

XLON

15/03/2022

15:19:36

504152534882427

 

1,185

10.0900

BATE

15/03/2022

15:19:36

030001FYW

 

1,149

10.0900

CHIX

15/03/2022

15:19:36

130002BBH

 

121

10.0900

CHIX

15/03/2022

15:19:36

130002BBI

 

644

10.0900

CHIX

15/03/2022

15:19:36

130002BBJ

 

646

10.0900

XLON

15/03/2022

15:19:36

504152534882432

 

246

10.0900

XLON

15/03/2022

15:19:36

504152534882433

 

252

10.0900

XLON

15/03/2022

15:19:36

504152534882434

 

126

10.0900

XLON

15/03/2022

15:19:36

504152534882435

 

252

10.0900

XLON

15/03/2022

15:19:41

504152534882470

 

246

10.0900

XLON

15/03/2022

15:19:41

504152534882471

 

350

10.0900

XLON

15/03/2022

15:19:41

504152534882472

 

285

10.0900

XLON

15/03/2022

15:19:41

504152534882473

 

30

10.0900

XLON

15/03/2022

15:19:46

504152534882486

 

252

10.0900

XLON

15/03/2022

15:19:46

504152534882487

 

246

10.0900

XLON

15/03/2022

15:19:46

504152534882488

 

11

10.0950

XLON

15/03/2022

15:20:40

504152534882591

 

26

10.0950

CHIX

15/03/2022

15:20:41

130002BMQ

 

300

10.0950

CHIX

15/03/2022

15:20:41

130002BMR

 

123

10.0950

CHIX

15/03/2022

15:20:41

130002BMS

 

252

10.0950

XLON

15/03/2022

15:20:45

504152534882657

 

246

10.0950

XLON

15/03/2022

15:20:45

504152534882658

 

635

10.0950

XLON

15/03/2022

15:20:45

504152534882659

 

350

10.0950

XLON

15/03/2022

15:20:45

504152534882660

 

252

10.0950

XLON

15/03/2022

15:20:54

504152534882667

 

246

10.0950

XLON

15/03/2022

15:20:54

504152534882668

 

393

10.0900

CHIX

15/03/2022

15:21:00

130002BPV

 

1,085

10.0900

BATE

15/03/2022

15:21:00

030001G7B

 

350

10.0950

XLON

15/03/2022

15:21:00

504152534882677

 

252

10.0950

XLON

15/03/2022

15:21:00

504152534882678

 

246

10.0950

XLON

15/03/2022

15:21:00

504152534882679

 

619

10.0950

XLON

15/03/2022

15:21:00

504152534882680

 

31

10.0950

XLON

15/03/2022

15:21:05

504152534882703

 

388

10.0900

XLON

15/03/2022

15:21:05

504152534882705

 

218

10.0900

CHIX

15/03/2022

15:21:08

130002BRX

 

270

10.0900

BATE

15/03/2022

15:21:08

030001G8K

 

882

10.0900

XLON

15/03/2022

15:21:08

504152534882708

 

752

10.0900

CHIX

15/03/2022

15:21:08

130002BRY

 

300

10.0900

CHIX

15/03/2022

15:21:08

130002BRZ

 

189

10.0900

BATE

15/03/2022

15:21:08

030001G8Q

 

100

10.0900

BATE

15/03/2022

15:21:08

030001G8R

 

24

10.0900

XLON

15/03/2022

15:21:15

504152534882725

 

634

10.0900

XLON

15/03/2022

15:21:15

504152534882726

 

346

10.0850

XLON

15/03/2022

15:21:23

504152534882746

 

350

10.0900

XLON

15/03/2022

15:21:40

504152534882786

 

246

10.0900

XLON

15/03/2022

15:21:40

504152534882787

 

252

10.0900

XLON

15/03/2022

15:21:40

504152534882788

 

468

10.0900

XLON

15/03/2022

15:21:40

504152534882789

 

985

10.0800

CHIX

15/03/2022

15:22:02

130002C19

 

1,219

10.0750

XLON

15/03/2022

15:22:05

504152534882895

 

1,270

10.0750

XLON

15/03/2022

15:22:46

504152534883004

 

786

10.0750

BATE

15/03/2022

15:22:46

030001GHO

 

252

10.0750

XLON

15/03/2022

15:22:46

504152534883011

 

246

10.0750

XLON

15/03/2022

15:22:46

504152534883012

 

350

10.0750

XLON

15/03/2022

15:22:46

504152534883013

 

422

10.0750

XLON

15/03/2022

15:22:46

504152534883014

 

1,270

10.0700

XLON

15/03/2022

15:22:53

504152534883063

 

674

10.0650

CHIX

15/03/2022

15:23:14

130002CFZ

 

48

10.0650

CHIX

15/03/2022

15:23:14

130002CG0

 

300

10.0650

CHIX

15/03/2022

15:23:24

130002CGG

 

172

10.0650

CHIX

15/03/2022

15:23:24

130002CGH

 

470

10.0600

XLON

15/03/2022

15:23:30

504152534883278

 

213

10.0600

XLON

15/03/2022

15:24:17

504152534883381

 

103

10.0600

XLON

15/03/2022

15:24:42

504152534883409

 

1,167

10.0600

XLON

15/03/2022

15:24:42

504152534883410

 

12

10.0600

CHIX

15/03/2022

15:24:42

130002CQN

 

1,255

10.0600

TRQX

15/03/2022

15:25:03

504152467784578

 

1,258

10.0600

CHIX

15/03/2022

15:25:03

130002CTU

 

1,270

10.0600

XLON

15/03/2022

15:25:03

504152534883471

 

1,270

10.0600

XLON

15/03/2022

15:25:03

504152534883469

 

350

10.0550

XLON

15/03/2022

15:25:03

504152534883478

 

252

10.0550

XLON

15/03/2022

15:25:03

504152534883479

 

246

10.0550

XLON

15/03/2022

15:25:03

504152534883480

 

246

10.0600

XLON

15/03/2022

15:25:03

504152534883481

 

176

10.0600

XLON

15/03/2022

15:25:03

504152534883482

 

189

10.0550

BATE

15/03/2022

15:25:05

030001GVA

 

301

10.0550

BATE

15/03/2022

15:25:05

030001GVB

 

157

10.0550

XLON

15/03/2022

15:25:08

504152534883518

 

350

10.0550

XLON

15/03/2022

15:25:08

504152534883519

 

243

10.0550

XLON

15/03/2022

15:25:08

504152534883520

 

189

10.0500

BATE

15/03/2022

15:25:10

030001GWC

 

100

10.0500

BATE

15/03/2022

15:25:10

030001GWD

 

140

10.0500

BATE

15/03/2022

15:25:10

030001GWE

 

1,270

10.0600

XLON

15/03/2022

15:25:17

504152534883603

 

274

10.0600

BATE

15/03/2022

15:25:25

030001GY4

 

14

10.0600

BATE

15/03/2022

15:25:25

030001GY5

 

189

10.0600

BATE

15/03/2022

15:25:41

030001H2T

 

100

10.0600

BATE

15/03/2022

15:25:41

030001H2U

 

1,193

10.0550

XLON

15/03/2022

15:25:42

504152534883933

 

1,270

10.0550

CHIX

15/03/2022

15:25:42

130002DC9

 

189

10.0550

BATE

15/03/2022

15:26:07

030001H4N

 

100

10.0550

BATE

15/03/2022

15:26:07

030001H4O

 

311

10.0550

BATE

15/03/2022

15:26:07

030001H4P

 

189

10.0550

BATE

15/03/2022

15:26:14

030001H59

 

2

10.0550

BATE

15/03/2022

15:26:14

030001H5A

 

299

10.0550

BATE

15/03/2022

15:26:14

030001H5B

 

350

10.0550

XLON

15/03/2022

15:26:20

504152534884053

 

252

10.0550

XLON

15/03/2022

15:26:20

504152534884054

 

246

10.0550

XLON

15/03/2022

15:26:20

504152534884055

 

46

10.0550

XLON

15/03/2022

15:26:25

504152534884083

 

252

10.0550

XLON

15/03/2022

15:26:25

504152534884084

 

79

10.0550

XLON

15/03/2022

15:26:25

504152534884085

 

209

10.0550

XLON

15/03/2022

15:26:25

504152534884086

 

189

10.0550

BATE

15/03/2022

15:26:38

030001H7Q

 

100

10.0550

BATE

15/03/2022

15:26:38

030001H7R

 

401

10.0600

XLON

15/03/2022

15:26:54

504152534884143

 

547

10.0600

XLON

15/03/2022

15:26:59

504152534884167

 

178

10.0600

XLON

15/03/2022

15:26:59

504152534884168

 

274

10.0600

BATE

15/03/2022

15:27:05

030001H9N

 

274

10.0600

XLON

15/03/2022

15:27:08

504152534884191

 

661

10.0600

XLON

15/03/2022

15:27:08

504152534884192

 

81

10.0600

XLON

15/03/2022

15:27:13

504152534884206

 

406

10.0600

XLON

15/03/2022

15:27:18

504152534884215

 

35

10.0600

BATE

15/03/2022

15:27:19

030001HAU

 

100

10.0600

BATE

15/03/2022

15:27:19

030001HAV

 

560

10.0600

XLON

15/03/2022

15:27:32

504152534884233

 

350

10.0600

XLON

15/03/2022

15:27:32

504152534884234

 

73

10.0600

XLON

15/03/2022

15:27:32

504152534884235

 

119

10.0600

XLON

15/03/2022

15:27:32

504152534884236

 

284

10.0600

CHIX

15/03/2022

15:27:36

130002DSM

 

132

10.0600

CHIX

15/03/2022

15:27:36

130002DSN

 

274

10.0600

CHIX

15/03/2022

15:27:41

130002DT4

 

33

10.0600

XLON

15/03/2022

15:27:56

504152534884279

 

350

10.0600

XLON

15/03/2022

15:27:56

504152534884280

 

350

10.0600

XLON

15/03/2022

15:27:56

504152534884281

 

89

10.0600

XLON

15/03/2022

15:28:01

504152534884312

 

1,270

10.0600

CHIX

15/03/2022

15:28:04

130002DXD

 

1,270

10.0600

XLON

15/03/2022

15:28:04

504152534884342

 

316

10.0600

XLON

15/03/2022

15:28:05

504152534884378

 

474

10.0600

BATE

15/03/2022

15:28:05

030001HF2

 

555

10.0600

CHIX

15/03/2022

15:28:05

130002DY4

 

266

10.0600

XLON

15/03/2022

15:28:21

504152534884476

 

189

10.0600

BATE

15/03/2022

15:28:32

030001HH2

 

100

10.0600

BATE

15/03/2022

15:28:32

030001HH3

 

189

10.0600

BATE

15/03/2022

15:28:38

030001HHM

 

274

10.0600

BATE

15/03/2022

15:28:38

030001HHN

 

189

10.0600

BATE

15/03/2022

15:28:44

030001HHY

 

100

10.0600

BATE

15/03/2022

15:28:44

030001HHZ

 

8

10.0600

XLON

15/03/2022

15:28:45

504152534884523

 

246

10.0600

XLON

15/03/2022

15:28:45

504152534884524

 

252

10.0600

XLON

15/03/2022

15:28:45

504152534884525

 

350

10.0600

XLON

15/03/2022

15:28:45

504152534884526

 

318

10.0600

XLON

15/03/2022

15:28:45

504152534884527

 

1,270

10.0600

XLON

15/03/2022

15:29:17

504152534884619

 

100

10.0600

BATE

15/03/2022

15:29:18

030001HKL

 

969

10.0600

XLON

15/03/2022

15:29:24

504152534884652

 

189

10.0600

BATE

15/03/2022

15:29:27

030001HLC

 

100

10.0600

BATE

15/03/2022

15:29:27

030001HLD

 

362

10.0600

XLON

15/03/2022

15:29:33

504152534884663

 

16

10.0550

XLON

15/03/2022

15:29:45

504152534884695

 

1,254

10.0550

XLON

15/03/2022

15:29:45

504152534884696

 

1,270

10.0550

CHIX

15/03/2022

15:29:45

130002EBM

 

1,131

10.0550

BATE

15/03/2022

15:29:45

030001HMD

 

328

10.0600

BATE

15/03/2022

15:30:06

030001HP6

 

30

10.0600

BATE

15/03/2022

15:30:11

030001HPN

 

189

10.0600

BATE

15/03/2022

15:30:11

030001HPO

 

48

10.0600

BATE

15/03/2022

15:30:11

030001HPP

 

388

10.0600

XLON

15/03/2022

15:30:19

504152534884807

 

252

10.0600

XLON

15/03/2022

15:30:19

504152534884808

 

246

10.0600

XLON

15/03/2022

15:30:19

504152534884809

 

327

10.0600

XLON

15/03/2022

15:30:24

504152534884816

 

98

10.0600

XLON

15/03/2022

15:30:24

504152534884817

 

888

10.0550

CHIX

15/03/2022

15:30:28

130002EK8

 

254

10.0550

CHIX

15/03/2022

15:30:28

130002EK9

 

604

10.0550

XLON

15/03/2022

15:30:28

504152534884835

 

666

10.0550

XLON

15/03/2022

15:30:28

504152534884836

 

1,270

10.0600

XLON

15/03/2022

15:31:24

504152534885001

 

1,032

10.0600

TRQX

15/03/2022

15:31:24

504152467786397

 

1,052

10.0600

XLON

15/03/2022

15:31:25

504152534885008

 

280

10.0600

CHIX

15/03/2022

15:31:27

130002EU5

 

310

10.0600

XLON

15/03/2022

15:31:41

504152534885043

 

252

10.0600

XLON

15/03/2022

15:31:41

504152534885044

 

246

10.0600

XLON

15/03/2022

15:31:41

504152534885045

 

449

10.0600

XLON

15/03/2022

15:31:41

504152534885046

 

1,270

10.0600

XLON

15/03/2022

15:31:47

504152534885095

 

1,270

10.0600

CHIX

15/03/2022

15:31:48

130002EX5

 

525

10.0600

BATE

15/03/2022

15:31:48

030001HYL

 

140

10.0600

XLON

15/03/2022

15:32:02

504152534885161

 

1,035

10.0600

XLON

15/03/2022

15:32:06

504152534885198

 

235

10.0600

XLON

15/03/2022

15:32:06

504152534885199

 

1,270

10.0700

XLON

15/03/2022

15:32:41

504152534885251

 

1,207

10.0700

CHIX

15/03/2022

15:32:41

130002F5L

 

139

10.0700

BATE

15/03/2022

15:32:41

030001I3B

 

246

10.0700

BATE

15/03/2022

15:32:41

030001I3C

 

1,270

10.0650

XLON

15/03/2022

15:33:22

504152534885402

 

1,137

10.0650

CHIX

15/03/2022

15:33:23

130002FBC

 

246

10.0650

XLON

15/03/2022

15:33:23

504152534885403

 

350

10.0650

XLON

15/03/2022

15:33:23

504152534885404

 

252

10.0650

XLON

15/03/2022

15:33:23

504152534885405

 

455

10.0650

XLON

15/03/2022

15:33:23

504152534885406

 

464

10.0700

XLON

15/03/2022

15:33:48

504152534885478

 

145

10.0700

XLON

15/03/2022

15:33:52

504152534885490

 

278

10.0700

XLON

15/03/2022

15:33:52

504152534885491

 

673

10.0700

XLON

15/03/2022

15:33:52

504152534885492

 

409

10.0700

XLON

15/03/2022

15:33:52

504152534885483

 

221

10.0700

XLON

15/03/2022

15:33:52

504152534885484

 

1,044

10.0700

BATE

15/03/2022

15:33:52

030001I9S

 

189

10.0700

BATE

15/03/2022

15:33:52

030001IA6

 

100

10.0700

BATE

15/03/2022

15:33:52

030001IA7

 

220

10.0700

BATE

15/03/2022

15:33:52

030001IA8

 

350

10.0700

XLON

15/03/2022

15:34:04

504152534885556

 

103

10.0700

XLON

15/03/2022

15:34:04

504152534885557

 

858

10.0650

XLON

15/03/2022

15:34:16

504152534885584

 

66

10.0700

XLON

15/03/2022

15:34:41

504152534885699

 

1,204

10.0700

XLON

15/03/2022

15:34:41

504152534885700

 

1,176

10.0700

CHIX

15/03/2022

15:34:41

130002FPU

 

246

10.0700

XLON

15/03/2022

15:34:45

504152534885715

 

106

10.0700

XLON

15/03/2022

15:34:45

504152534885716

 

50

10.0750

XLON

15/03/2022

15:35:20

504152534886009

 

929

10.0750

TRQX

15/03/2022

15:35:20

504152467787542

 

1,000

10.0750

XLON

15/03/2022

15:35:20

504152534886010

 

671

10.0750

BATE

15/03/2022

15:35:20

030001IKM

 

927

10.0750

CHIX

15/03/2022

15:35:20

130002FZA

 

50

10.0750

TRQX

15/03/2022

15:35:20

504152467787543

 

350

10.0800

XLON

15/03/2022

15:35:51

504152534886116

 

252

10.0800

XLON

15/03/2022

15:35:51

504152534886117

 

246

10.0800

XLON

15/03/2022

15:35:51

504152534886118

 

360

10.0800

XLON

15/03/2022

15:36:18

504152534886190

 

200

10.0800

CHIX

15/03/2022

15:36:18

130002G84

 

290

10.0750

TRQX

15/03/2022

15:36:31

504152467787915

 

518

10.0750

CHIX

15/03/2022

15:36:31

130002GBG

 

752

10.0750

CHIX

15/03/2022

15:36:31

130002GBH

 

189

10.0800

BATE

15/03/2022

15:36:31

030001IQT

 

100

10.0800

BATE

15/03/2022

15:36:31

030001IQU

 

24

10.0800

BATE

15/03/2022

15:36:31

030001IQV

 

293

10.0800

TRQX

15/03/2022

15:36:31

504152467787933

 

139

10.0800

TRQX

15/03/2022

15:36:31

504152467787934

 

408

10.0800

CHIX

15/03/2022

15:36:31

130002GBQ

 

525

10.0800

XLON

15/03/2022

15:36:31

504152534886293

 

252

10.0800

XLON

15/03/2022

15:36:31

504152534886294

 

246

10.0800

XLON

15/03/2022

15:36:31

504152534886295

 

350

10.0800

XLON

15/03/2022

15:36:31

504152534886296

 

11

10.0700

XLON

15/03/2022

15:37:14

504152534886488

 

979

10.0650

XLON

15/03/2022

15:37:19

504152534886505

 

291

10.0650

XLON

15/03/2022

15:37:19

504152534886506

 

540

10.0700

XLON

15/03/2022

15:37:19

504152534886514

 

500

10.0700

XLON

15/03/2022

15:37:19

504152534886515

 

230

10.0700

XLON

15/03/2022

15:37:19

504152534886516

 

31

10.0650

CHIX

15/03/2022

15:38:15

130002GQG

 

869

10.0650

BATE

15/03/2022

15:38:15

030001IZV

 

131

10.0650

CHIX

15/03/2022

15:38:15

130002GQH

 

984

10.0650

CHIX

15/03/2022

15:38:15

130002GQI

 

350

10.0650

XLON

15/03/2022

15:38:15

504152534886660

 

246

10.0650

XLON

15/03/2022

15:38:15

504152534886661

 

252

10.0650

XLON

15/03/2022

15:38:15

504152534886662

 

100

10.0650

BATE

15/03/2022

15:38:16

030001J0A

 

189

10.0650

BATE

15/03/2022

15:38:16

030001J0B

 

650

10.0600

XLON

15/03/2022

15:38:17

504152534886676

 

300

10.0600

XLON

15/03/2022

15:38:17

504152534886677

 

320

10.0600

XLON

15/03/2022

15:38:17

504152534886678

 

189

10.0650

BATE

15/03/2022

15:38:21

030001J0P

 

100

10.0650

BATE

15/03/2022

15:38:21

030001J0Q

 

350

10.0650

XLON

15/03/2022

15:38:21

504152534886694

 

223

10.0650

XLON

15/03/2022

15:38:21

504152534886695

 

337

10.0650

XLON

15/03/2022

15:38:21

504152534886696

 

252

10.0650

XLON

15/03/2022

15:38:21

504152534886697

 

246

10.0650

XLON

15/03/2022

15:38:21

504152534886698

 

618

10.0650

XLON

15/03/2022

15:38:56

504152534886791

 

350

10.0650

XLON

15/03/2022

15:39:01

504152534886804

 

706

10.0650

XLON

15/03/2022

15:39:01

504152534886805

 

350

10.0650

XLON

15/03/2022

15:39:07

504152534886827

 

252

10.0650

XLON

15/03/2022

15:39:07

504152534886828

 

246

10.0650

XLON

15/03/2022

15:39:07

504152534886829

 

350

10.0650

XLON

15/03/2022

15:39:12

504152534886831

 

246

10.0650

XLON

15/03/2022

15:39:12

504152534886832

 

252

10.0650

XLON

15/03/2022

15:39:12

504152534886833

 

350

10.0650

XLON

15/03/2022

15:39:17

504152534886862

 

252

10.0650

XLON

15/03/2022

15:39:17

504152534886863

 

246

10.0650

XLON

15/03/2022

15:39:17

504152534886864

 

193

10.0650

TRQX

15/03/2022

15:39:22

504152467788611

 

100

10.0650

TRQX

15/03/2022

15:39:22

504152467788612

 

1,079

10.0650

XLON

15/03/2022

15:39:22

504152534886881

 

252

10.0650

XLON

15/03/2022

15:39:22

504152534886882

 

246

10.0650

XLON

15/03/2022

15:39:22

504152534886883

 

193

10.0650

TRQX

15/03/2022

15:39:27

504152467788639

 

100

10.0650

TRQX

15/03/2022

15:39:27

504152467788640

 

350

10.0650

XLON

15/03/2022

15:39:27

504152534886902

 

246

10.0650

XLON

15/03/2022

15:39:27

504152534886903

 

274

10.0650

CHIX

15/03/2022

15:39:31

130002H0Z

 

25

10.0650

CHIX

15/03/2022

15:39:31

130002H10

 

22

10.0650

CHIX

15/03/2022

15:39:31

130002H11

 

35

10.0650

CHIX

15/03/2022

15:39:31

130002H12

 

189

10.0650

CHIX

15/03/2022

15:39:31

130002H13

 

15

10.0650

XLON

15/03/2022

15:39:32

504152534886907

 

24

10.0650

XLON

15/03/2022

15:39:32

504152534886908

 

29

10.0650

XLON

15/03/2022

15:39:32

504152534886909

 

551

10.0650

CHIX

15/03/2022

15:39:36

130002H1M

 

13

10.0650

XLON

15/03/2022

15:39:37

504152534886921

 

13

10.0650

XLON

15/03/2022

15:39:37

504152534886922

 

16

10.0650

XLON

15/03/2022

15:39:37

504152534886923

 

197

10.0650

XLON

15/03/2022

15:39:37

504152534886924

 

139

10.0650

TRQX

15/03/2022

15:39:55

504152467788760

 

141

10.0650

TRQX

15/03/2022

15:39:55

504152467788761

 

658

10.0650

XLON

15/03/2022

15:39:57

504152534886964

 

350

10.0700

XLON

15/03/2022

15:40:31

504152534887107

 

252

10.0700

XLON

15/03/2022

15:40:31

504152534887108

 

112

10.0700

XLON

15/03/2022

15:40:31

504152534887109

 

528

10.0700

XLON

15/03/2022

15:40:31

504152534887110

 

313

10.0700

CHIX

15/03/2022

15:40:31

130002HBU

 

613

10.0650

TRQX

15/03/2022

15:40:33

504152467788973

 

1,270

10.0650

XLON

15/03/2022

15:40:33

504152534887119

 

1,061

10.0650

CHIX

15/03/2022

15:40:33

130002HCG

 

806

10.0650

BATE

15/03/2022

15:40:33

030001JB1

 

209

10.0650

CHIX

15/03/2022

15:40:33

130002HCH

 

727

10.0600

XLON

15/03/2022

15:40:33

504152534887128

 

205

10.0600

XLON

15/03/2022

15:40:33

504152534887129

 

338

10.0600

XLON

15/03/2022

15:40:33

504152534887130

 

1,270

10.0600

TRQX

15/03/2022

15:40:33

504152467788975

 

549

10.0650

CHIX

15/03/2022

15:40:33

130002HCL

 

581

10.0600

CHIX

15/03/2022

15:41:06

130002HHK

 

300

10.0600

BATE

15/03/2022

15:41:08

030001JDL

 

350

10.0600

XLON

15/03/2022

15:41:17

504152534887284

 

154

10.0600

XLON

15/03/2022

15:41:17

504152534887285

 

78

10.0600

XLON

15/03/2022

15:41:17

504152534887286

 

456

10.0600

XLON

15/03/2022

15:41:17

504152534887287

 

252

10.0600

XLON

15/03/2022

15:41:17

504152534887288

 

246

10.0600

XLON

15/03/2022

15:41:17

504152534887289

 

127

10.0600

XLON

15/03/2022

15:41:22

504152534887316

 

252

10.0600

XLON

15/03/2022

15:41:22

504152534887317

 

107

10.0600

XLON

15/03/2022

15:41:22

504152534887318

 

165

10.0550

XLON

15/03/2022

15:41:23

504152534887319

 

16

10.0550

XLON

15/03/2022

15:41:23

504152534887320

 

1,089

10.0550

XLON

15/03/2022

15:41:23

504152534887321

 

274

10.0550

XLON

15/03/2022

15:42:05

504152534887465

 

789

10.0600

CHIX

15/03/2022

15:42:43

130002HZ8

 

481

10.0600

CHIX

15/03/2022

15:42:43

130002HZ9

 

252

10.0600

XLON

15/03/2022

15:42:43

504152534887566

 

350

10.0600

XLON

15/03/2022

15:42:43

504152534887567

 

246

10.0600

XLON

15/03/2022

15:42:43

504152534887568

 

350

10.0600

XLON

15/03/2022

15:42:48

504152534887581

 

246

10.0600

XLON

15/03/2022

15:42:48

504152534887582

 

363

10.0650

BATE

15/03/2022

15:44:07

030001JTZ

 

186

10.0650

BATE

15/03/2022

15:44:07

030001JU0

 

130

10.0650

BATE

15/03/2022

15:44:07

030001JU1

 

1,197

10.0650

TRQX

15/03/2022

15:44:08

504152467790018

 

189

10.0650

BATE

15/03/2022

15:44:08

030001JUG

 

100

10.0650

BATE

15/03/2022

15:44:08

030001JUH

 

553

10.0650

CHIX

15/03/2022

15:44:08

130002IE3

 

817

10.0650

CHIX

15/03/2022

15:44:18

130002IF9

 

453

10.0650

CHIX

15/03/2022

15:44:18

130002IFA

 

1,270

10.0650

XLON

15/03/2022

15:44:18

504152534887761

 

930

10.0650

XLON

15/03/2022

15:44:18

504152534887771

 

340

10.0650

XLON

15/03/2022

15:44:18

504152534887772

 

1,270

10.0650

XLON

15/03/2022

15:44:18

504152534887774

 

100

10.0700

BATE

15/03/2022

15:45:06

030001JZB

 

644

10.0700

CHIX

15/03/2022

15:45:06

130002ILT

 

95

10.0700

CHIX

15/03/2022

15:45:06

130002ILU

 

246

10.0700

XLON

15/03/2022

15:45:25

504152534887861

 

350

10.0700

XLON

15/03/2022

15:45:25

504152534887862

 

189

10.0700

BATE

15/03/2022

15:45:26

030001K0V

 

97

10.0700

BATE

15/03/2022

15:45:26

030001K0W

 

20

10.0700

CHIX

15/03/2022

15:46:12

130002IVD

 

126

10.0700

CHIX

15/03/2022

15:46:12

130002IVE

 

600

10.0700

CHIX

15/03/2022

15:46:12

130002IVF

 

350

10.0700

XLON

15/03/2022

15:46:12

504152534887972

 

246

10.0700

XLON

15/03/2022

15:46:12

504152534887973

 

420

10.0700

XLON

15/03/2022

15:46:12

504152534887975

 

850

10.0700

XLON

15/03/2022

15:46:12

504152534887976

 

1,270

10.0700

XLON

15/03/2022

15:46:12

504152534887979

 

881

10.0700

CHIX

15/03/2022

15:46:13

130002IVK

 

782

10.0700

XLON

15/03/2022

15:46:17

504152534887993

 

350

10.0700

XLON

15/03/2022

15:46:17

504152534887994

 

285

10.0700

XLON

15/03/2022

15:46:22

504152534887995

 

500

10.0700

XLON

15/03/2022

15:46:22

504152534887997

 

770

10.0700

XLON

15/03/2022

15:46:22

504152534887998

 

490

10.0700

XLON

15/03/2022

15:46:22

504152534887999

 

86

10.0700

XLON

15/03/2022

15:46:22

504152534888000

 

694

10.0700

XLON

15/03/2022

15:46:23

504152534888003

 

287

10.0800

XLON

15/03/2022

15:46:58

504152534888211

 

453

10.0800

XLON

15/03/2022

15:46:59

504152534888220

 

48

10.0800

BATE

15/03/2022

15:47:24

030001KDJ

 

992

10.0800

BATE

15/03/2022

15:47:24

030001KDK

 

1,270

10.0800

CHIX

15/03/2022

15:47:24

130002J9D

 

748

10.0800

CHIX

15/03/2022

15:47:34

130002JBW

 

1,270

10.0800

XLON

15/03/2022

15:47:34

504152534888370

 

410

10.0800

XLON

15/03/2022

15:47:34

504152534888371

 

494

10.0800

XLON

15/03/2022

15:47:34

504152534888372

 

1,270

10.0800

XLON

15/03/2022

15:47:34

504152534888373

 

246

10.0800

XLON

15/03/2022

15:47:34

504152534888374

 

1,270

10.0750

TRQX

15/03/2022

15:47:34

504152467790985

 

438

10.0750

BATE

15/03/2022

15:47:34

030001KEW

 

248

10.0750

BATE

15/03/2022

15:47:34

030001KEX

 

202

10.0750

BATE

15/03/2022

15:47:34

030001KEY

 

463

10.0750

XLON

15/03/2022

15:47:35

504152534888400

 

22

10.0750

XLON

15/03/2022

15:48:07

504152534888516

 

1,248

10.0750

XLON

15/03/2022

15:48:07

504152534888517

 

403

10.0750

BATE

15/03/2022

15:48:07

030001KIR

 

284

10.0750

BATE

15/03/2022

15:48:07

030001KIU

 

1,270

10.0750

XLON

15/03/2022

15:48:07

504152534888519

 

1,022

10.0800

XLON

15/03/2022

15:48:39

504152534888556

 

252

10.0800

XLON

15/03/2022

15:48:39

504152534888557

 

297

10.0800

XLON

15/03/2022

15:48:44

504152534888574

 

252

10.0800

XLON

15/03/2022

15:48:44

504152534888575

 

246

10.0800

XLON

15/03/2022

15:48:44

504152534888576

 

350

10.0800

XLON

15/03/2022

15:48:44

504152534888577

 

350

10.0800

XLON

15/03/2022

15:48:52

504152534888593

 

252

10.0800

XLON

15/03/2022

15:48:52

504152534888594

 

246

10.0800

XLON

15/03/2022

15:48:52

504152534888595

 

500

10.0750

CHIX

15/03/2022

15:48:57

130002JQ6

 

770

10.0750

CHIX

15/03/2022

15:48:57

130002JQ7

 

350

10.0750

XLON

15/03/2022

15:49:20

504152534888623

 

38

10.0750

XLON

15/03/2022

15:49:25

504152534888629

 

246

10.0750

XLON

15/03/2022

15:49:25

504152534888630

 

366

10.0800

XLON

15/03/2022

15:50:22

504152534888826

 

1,270

10.0850

CHIX

15/03/2022

15:52:12

130002KIB

 

1,270

10.0850

XLON

15/03/2022

15:52:12

504152534889142

 

246

10.0850

XLON

15/03/2022

15:52:24

504152534889178

 

524

10.0850

CHIX

15/03/2022

15:53:13

130002KRQ

 

746

10.0850

CHIX

15/03/2022

15:53:13

130002KRR

 

635

10.0900

BATE

15/03/2022

15:53:20

030001LDM

 

925

10.0900

CHIX

15/03/2022

15:53:20

130002KST

 

1,270

10.0900

XLON

15/03/2022

15:53:20

504152534889324

 

345

10.0900

CHIX

15/03/2022

15:53:20

130002KSU

 

1,019

10.0900

CHIX

15/03/2022

15:53:39

130002KWT

 

861

10.0950

XLON

15/03/2022

15:54:10

504152534889465

 

409

10.0950

XLON

15/03/2022

15:54:10

504152534889466

 

829

10.0900

XLON

15/03/2022

15:54:16

504152534889549

 

441

10.0900

XLON

15/03/2022

15:54:16

504152534889557

 

1,893

10.0900

XLON

15/03/2022

15:54:16

504152534889615

 

2,653

10.0900

XLON

15/03/2022

15:54:16

504152534889616

 

2,065

10.0900

XLON

15/03/2022

15:54:16

504152534889617

 

100

10.0900

BATE

15/03/2022

15:54:16

030001LL5

 

285

10.0950

BATE

15/03/2022

15:54:16

030001LL6

 

661

10.0850

BATE

15/03/2022

15:54:16

030001LMD

 

609

10.0850

BATE

15/03/2022

15:54:16

030001LME

 

352

10.0850

XLON

15/03/2022

15:54:16

504152534889684

 

525

10.0850

XLON

15/03/2022

15:54:16

504152534889685

 

350

10.0850

XLON

15/03/2022

15:54:16

504152534889686

 

43

10.0850

XLON

15/03/2022

15:54:16

504152534889687

 

501

10.0800

XLON

15/03/2022

15:54:17

504152534889754

 

350

10.0800

XLON

15/03/2022

15:54:17

504152534889755

 

400

10.0800

XLON

15/03/2022

15:54:17

504152534889756

 

19

10.0800

XLON

15/03/2022

15:54:17

504152534889757

 

75

10.0800

XLON

15/03/2022

15:54:17

504152534889759

 

400

10.0800

XLON

15/03/2022

15:54:17

504152534889760

 

795

10.0800

XLON

15/03/2022

15:54:17

504152534889761

 

381

10.0750

XLON

15/03/2022

15:54:17

504152534889873

 

393

10.0750

XLON

15/03/2022

15:54:17

504152534889874

 

489

10.0700

XLON

15/03/2022

15:54:18

504152534889940

 

400

10.0700

XLON

15/03/2022

15:54:18

504152534889941

 

350

10.0700

XLON

15/03/2022

15:54:18

504152534889942

 

31

10.0700

XLON

15/03/2022

15:54:18

504152534889943

 

246

10.0700

XLON

15/03/2022

15:54:18

504152534889960

 

350

10.0700

XLON

15/03/2022

15:54:18

504152534889961

 

134

10.0700

XLON

15/03/2022

15:54:18

504152534889962

 

394

10.0650

XLON

15/03/2022

15:54:19

504152534890052

 

477

10.0500

CHIX

15/03/2022

15:54:26

130002LUI

 

1,195

10.0450

CHIX

15/03/2022

15:54:28

130002LV9

 

75

10.0450

CHIX

15/03/2022

15:54:28

130002LVA

 

350

10.0450

XLON

15/03/2022

15:54:30

504152534890605

 

218

10.0450

XLON

15/03/2022

15:54:30

504152534890606

 

355

10.0400

CHIX

15/03/2022

15:54:31

130002LWR

 

1,200

10.0250

XLON

15/03/2022

15:54:59

504152534891355

 

70

10.0250

XLON

15/03/2022

15:54:59

504152534891356

 

20

10.0150

BATE

15/03/2022

15:55:05

030001M9T

 

830

10.0150

BATE

15/03/2022

15:55:05

030001M9U

 

146

10.0150

TRQX

15/03/2022

15:55:05

504152467794555

 

967

10.0150

TRQX

15/03/2022

15:55:05

504152467794556

 

1,221

10.0150

XLON

15/03/2022

15:55:15

504152534891644

 

189

10.0150

BATE

15/03/2022

15:55:18

030001MCB

 

100

10.0150

BATE

15/03/2022

15:55:18

030001MCC

 

1,270

10.0050

XLON

15/03/2022

15:55:38

504152534892139

 

349

9.9960

CHIX

15/03/2022

15:55:41

130002MVC

 

66

9.9960

CHIX

15/03/2022

15:55:41

130002MVD

 

361

9.9960

CHIX

15/03/2022

15:55:41

130002MVF

 

1,251

10.0050

XLON

15/03/2022

15:56:01

504152534892521

 

704

9.9980

BATE

15/03/2022

15:56:17

030001MRI

 

254

9.9980

BATE

15/03/2022

15:56:17

030001MRJ

 

40

9.9980

BATE

15/03/2022

15:56:17

030001MRK

 

125

9.9980

BATE

15/03/2022

15:56:17

030001MRL

 

1,184

10.0000

XLON

15/03/2022

15:56:25

504152534892909

 

189

9.9840

BATE

15/03/2022

15:56:29

030001MUN

 

189

9.9860

BATE

15/03/2022

15:56:29

030001MUO

 

6

9.9860

BATE

15/03/2022

15:56:29

030001MUP

 

1,270

9.9880

XLON

15/03/2022

15:56:42

504152534893121

 

1,189

9.9880

CHIX

15/03/2022

15:56:42

130002NLR

 

59

10.0050

XLON

15/03/2022

15:57:08

504152534893479

 

164

10.0050

XLON

15/03/2022

15:57:08

504152534893476

 

1,047

10.0050

XLON

15/03/2022

15:57:10

504152534893489

 

193

10.0100

TRQX

15/03/2022

15:57:16

504152467796721

 

76

10.0100

TRQX

15/03/2022

15:57:16

504152467796722

 

46

10.0100

XLON

15/03/2022

15:57:29

504152534893645

 

1,224

10.0100

XLON

15/03/2022

15:57:29

504152534893646

 

1,270

10.0050

XLON

15/03/2022

15:57:51

504152534893723

 

258

10.0050

XLON

15/03/2022

15:57:51

504152534893730

 

1,270

10.0000

CHIX

15/03/2022

15:58:00

130002OA7

 

1,174

9.9980

XLON

15/03/2022

15:58:15

504152534893840

 

96

9.9980

XLON

15/03/2022

15:58:15

504152534893841

 

874

9.9980

BATE

15/03/2022

15:58:20

030001NET

 

189

9.9980

BATE

15/03/2022

15:58:29

030001NG9

 

100

9.9980

BATE

15/03/2022

15:58:29

030001NGA

 

14

9.9980

BATE

15/03/2022

15:58:29

030001NGB

 

189

10.0050

BATE

15/03/2022

15:58:49

030001NK0

 

100

10.0050

BATE

15/03/2022

15:58:49

030001NK1

 

246

10.0050

XLON

15/03/2022

15:58:49

504152534894029

 

61

10.0050

XLON

15/03/2022

15:58:49

504152534894030

 

252

10.0050

XLON

15/03/2022

15:58:49

504152534894031

 

350

10.0050

XLON

15/03/2022

15:58:49

504152534894032

 

194

10.0050

XLON

15/03/2022

15:58:49

504152534894033

 

686

10.0100

XLON

15/03/2022

15:59:12

504152534894118

 

246

10.0100

XLON

15/03/2022

15:59:12

504152534894119

 

252

10.0100

XLON

15/03/2022

15:59:12

504152534894120

 

24

10.0100

XLON

15/03/2022

15:59:12

504152534894121

 

1,270

10.0050

CHIX

15/03/2022

15:59:13

130002OPK

 

1,270

10.0150

XLON

15/03/2022

15:59:31

504152534894287

 

177

10.0150

XLON

15/03/2022

15:59:59

504152534894499

 

46

10.0150

XLON

15/03/2022

15:59:59

504152534894500

 

506

10.0150

XLON

15/03/2022

15:59:59

504152534894501

 

350

10.0150

XLON

15/03/2022

15:59:59

504152534894502

 

143

10.0150

XLON

15/03/2022

15:59:59

504152534894503

 

1,106

10.0250

TRQX

15/03/2022

16:00:52

504152467798096

 

1,270

10.0250

XLON

15/03/2022

16:00:52

504152534894770

 

1,270

10.0250

XLON

15/03/2022

16:00:52

504152534894771

 

689

10.0200

BATE

15/03/2022

16:00:52

030001O2Q

 

1,270

10.0200

CHIX

15/03/2022

16:00:52

130002PD0

 

316

10.0250

BATE

15/03/2022

16:00:52

030001O2V

 

81

10.0250

BATE

15/03/2022

16:00:52

030001O2W

 

252

10.0250

XLON

15/03/2022

16:00:52

504152534894786

 

246

10.0250

XLON

15/03/2022

16:00:52

504152534894787

 

1,011

10.0250

XLON

15/03/2022

16:00:52

504152534894788

 

1,270

10.0250

CHIX

15/03/2022

16:01:20

130002PHT

 

1,063

10.0250

XLON

15/03/2022

16:01:20

504152534895008

 

225

10.0200

XLON

15/03/2022

16:01:32

504152534895158

 

1,045

10.0200

XLON

15/03/2022

16:01:32

504152534895159

 

252

10.0200

XLON

15/03/2022

16:01:36

504152534895228

 

15

10.0200

XLON

15/03/2022

16:01:36

504152534895229

 

1,270

10.0200

CHIX

15/03/2022

16:02:19

130002PTH

 

448

10.0200

XLON

15/03/2022

16:02:20

504152534895395

 

822

10.0200

XLON

15/03/2022

16:02:25

504152534895414

 

871

10.0200

XLON

15/03/2022

16:02:25

504152534895415

 

109

10.0200

XLON

15/03/2022

16:02:26

504152534895416

 

1,270

10.0200

XLON

15/03/2022

16:02:43

504152534895499

 

1,008

10.0200

XLON

15/03/2022

16:02:43

504152534895498

 

268

10.0200

XLON

15/03/2022

16:02:43

504152534895504

 

1,270

10.0100

XLON

15/03/2022

16:03:01

504152534895555

 

415

10.0150

CHIX

15/03/2022

16:03:17

130002Q7V

 

30

10.0150

CHIX

15/03/2022

16:03:17

130002Q7W

 

30

10.0150

CHIX

15/03/2022

16:03:17

130002Q7X

 

713

10.0150

CHIX

15/03/2022

16:03:17

130002Q7Y

 

1

10.0150

CHIX

15/03/2022

16:03:17

130002Q80

 

1,248

10.0100

CHIX

15/03/2022

16:04:35

130002QLH

 

40

10.0150

XLON

15/03/2022

16:04:36

504152534895915

 

228

10.0150

XLON

15/03/2022

16:04:36

504152534895916

 

566

10.0150

XLON

15/03/2022

16:04:36

504152534895917

 

350

10.0150

XLON

15/03/2022

16:04:36

504152534895918

 

59

10.0150

XLON

15/03/2022

16:04:36

504152534895919

 

766

10.0150

XLON

15/03/2022

16:04:36

504152534895920

 

223

10.0150

XLON

15/03/2022

16:04:36

504152534895921

 

308

10.0150

XLON

15/03/2022

16:04:41

504152534895934

 

246

10.0150

XLON

15/03/2022

16:04:41

504152534895935

 

526

10.0150

XLON

15/03/2022

16:04:41

504152534895936

 

400

10.0150

XLON

15/03/2022

16:04:41

504152534895937

 

223

10.0150

XLON

15/03/2022

16:04:41

504152534895938

 

378

10.0200

BATE

15/03/2022

16:04:43

030001OZN

 

112

10.0200

BATE

15/03/2022

16:04:43

030001OZO

 

805

10.0200

XLON

15/03/2022

16:04:45

504152534895954

 

534

10.0200

BATE

15/03/2022

16:05:01

030001P1J

 

252

10.0200

XLON

15/03/2022

16:05:01

504152534895995

 

451

10.0200

XLON

15/03/2022

16:05:01

504152534895996

 

246

10.0200

XLON

15/03/2022

16:05:01

504152534895997

 

350

10.0200

XLON

15/03/2022

16:05:01

504152534895998

 

393

10.0200

XLON

15/03/2022

16:05:01

504152534895999

 

189

10.0200

BATE

15/03/2022

16:05:01

030001P1L

 

163

10.0200

BATE

15/03/2022

16:05:01

030001P1M

 

296

10.0200

CHIX

15/03/2022

16:05:02

130002QQQ

 

13

10.0200

XLON

15/03/2022

16:05:20

504152534896097

 

252

10.0200

XLON

15/03/2022

16:05:20

504152534896098

 

246

10.0200

XLON

15/03/2022

16:05:20

504152534896099

 

350

10.0200

XLON

15/03/2022

16:05:20

504152534896100

 

87

10.0200

XLON

15/03/2022

16:05:25

504152534896127

 

252

10.0200

XLON

15/03/2022

16:05:25

504152534896128

 

196

10.0200

XLON

15/03/2022

16:05:25

504152534896129

 

385

10.0150

XLON

15/03/2022

16:05:28

504152534896151

 

644

10.0200

XLON

15/03/2022

16:05:36

504152534896185

 

14

10.0200

XLON

15/03/2022

16:05:41

504152534896203

 

240

10.0200

XLON

15/03/2022

16:05:41

504152534896204

 

1,270

10.0200

XLON

15/03/2022

16:05:47

504152534896222

 

595

10.0200

CHIX

15/03/2022

16:06:08

130002R50

 

246

10.0200

XLON

15/03/2022

16:06:21

504152534896404

 

252

10.0200

XLON

15/03/2022

16:06:21

504152534896405

 

350

10.0200

XLON

15/03/2022

16:06:21

504152534896406

 

193

10.0200

TRQX

15/03/2022

16:06:21

504152467799975

 

193

10.0300

TRQX

15/03/2022

16:06:59

504152467800266

 

350

10.0300

XLON

15/03/2022

16:07:02

504152534896682

 

252

10.0300

XLON

15/03/2022

16:07:02

504152534896683

 

246

10.0300

XLON

15/03/2022

16:07:02

504152534896684

 

274

10.0300

XLON

15/03/2022

16:07:02

504152534896685

 

75

10.0300

XLON

15/03/2022

16:07:02

504152534896686

 

86

10.0300

XLON

15/03/2022

16:07:02

504152534896687

 

230

10.0300

XLON

15/03/2022

16:07:02

504152534896688

 

72

10.0300

XLON

15/03/2022

16:07:02

504152534896689

 

14

10.0300

CHIX

15/03/2022

16:07:02

130002RK6

 

189

10.0300

CHIX

15/03/2022

16:07:02

130002RK7

 

394

10.0300

CHIX

15/03/2022

16:07:02

130002RK8

 

193

10.0300

TRQX

15/03/2022

16:07:04

504152467800301

 

252

10.0300

XLON

15/03/2022

16:07:07

504152534896706

 

350

10.0300

XLON

15/03/2022

16:07:07

504152534896707

 

345

10.0350

XLON

15/03/2022

16:07:21

504152534896745

 

252

10.0350

XLON

15/03/2022

16:07:21

504152534896746

 

75

10.0350

XLON

15/03/2022

16:07:21

504152534896747

 

21

10.0350

XLON

15/03/2022

16:07:26

504152534896765

 

246

10.0350

XLON

15/03/2022

16:07:26

504152534896766

 

155

10.0350

CHIX

15/03/2022

16:07:29

130002ROO

 

24

10.0350

CHIX

15/03/2022

16:07:29

130002ROP

 

74

10.0350

XLON

15/03/2022

16:07:32

504152534896780

 

21

10.0350

CHIX

15/03/2022

16:07:34

130002RPM

 

189

10.0350

CHIX

15/03/2022

16:07:34

130002RPN

 

249

10.0350

CHIX

15/03/2022

16:07:34

130002RPO

 

671

10.0350

XLON

15/03/2022

16:07:37

504152534896839

 

246

10.0350

XLON

15/03/2022

16:07:37

504152534896840

 

544

10.0350

CHIX

15/03/2022

16:07:46

130002RSS

 

622

10.0350

XLON

15/03/2022

16:07:56

504152534896877

 

570

10.0300

TRQX

15/03/2022

16:07:56

504152467800579

 

1,180

10.0300

XLON

15/03/2022

16:07:56

504152534896884

 

848

10.0300

BATE

15/03/2022

16:07:56

030001PRW

 

218

10.0300

CHIX

15/03/2022

16:07:56

130002RUQ

 

1,052

10.0300

CHIX

15/03/2022

16:07:56

130002RUR

 

298

10.0350

TRQX

15/03/2022

16:07:56

504152467800592

 

689

10.0350

XLON

15/03/2022

16:08:22

504152534896965

 

924

10.0350

XLON

15/03/2022

16:08:28

504152534896990

 

559

10.0350

XLON

15/03/2022

16:08:44

504152534897037

 

233

10.0350

XLON

15/03/2022

16:08:49

504152534897057

 

230

10.0350

XLON

15/03/2022

16:08:55

504152534897065

 

1,156

10.0300

CHIX

15/03/2022

16:08:59

130002S6O

 

755

10.0300

XLON

15/03/2022

16:08:59

504152534897090

 

52

10.0300

CHIX

15/03/2022

16:08:59

130002S6P

 

246

10.0350

XLON

15/03/2022

16:09:41

504152534897329

 

29

10.0350

XLON

15/03/2022

16:09:55

504152534897394

 

21

10.0350

XLON

15/03/2022

16:10:01

504152534897404

 

419

10.0350

XLON

15/03/2022

16:10:06

504152534897421

 

548

10.0350

XLON

15/03/2022

16:10:11

504152534897432

 

422

10.0350

CHIX

15/03/2022

16:10:26

130002SR8

 

128

10.0350

CHIX

15/03/2022

16:10:26

130002SR9

 

240

10.0350

XLON

15/03/2022

16:10:28

504152534897513

 

350

10.0350

XLON

15/03/2022

16:10:28

504152534897514

 

104

10.0300

BATE

15/03/2022

16:10:30

030001QFH

 

61

10.0350

CHIX

15/03/2022

16:10:31

130002SRL

 

169

10.0350

CHIX

15/03/2022

16:10:31

130002SRM

 

487

10.0350

CHIX

15/03/2022

16:10:31

130002SRN

 

36

10.0350

CHIX

15/03/2022

16:10:31

130002SRO

 

10

10.0350

XLON

15/03/2022

16:10:33

504152534897515

 

822

10.0350

XLON

15/03/2022

16:10:33

504152534897516

 

350

10.0350

XLON

15/03/2022

16:10:33

504152534897517

 

678

10.0350

XLON

15/03/2022

16:10:33

504152534897518

 

541

10.0350

XLON

15/03/2022

16:10:33

504152534897519

 

274

10.0350

XLON

15/03/2022

16:10:54

504152534897567

 

92

10.0350

XLON

15/03/2022

16:11:21

504152534897704

 

1,178

10.0350

XLON

15/03/2022

16:11:21

504152534897705

 

289

10.0350

BATE

15/03/2022

16:11:25

030001QKE

 

35

10.0350

TRQX

15/03/2022

16:11:25

504152467801674

 

921

10.0350

TRQX

15/03/2022

16:11:25

504152467801675

 

830

10.0350

BATE

15/03/2022

16:11:25

030001QKF

 

348

10.0350

XLON

15/03/2022

16:11:25

504152534897755

 

86

10.0350

BATE

15/03/2022

16:11:25

030001QKJ

 

100

10.0350

BATE

15/03/2022

16:11:25

030001QKK

 

189

10.0350

BATE

15/03/2022

16:11:59

030001QPM

 

100

10.0350

BATE

15/03/2022

16:11:59

030001QPN

 

570

10.0350

CHIX

15/03/2022

16:11:59

130002T6T

 

252

10.0350

XLON

15/03/2022

16:11:59

504152534897862

 

246

10.0350

XLON

15/03/2022

16:11:59

504152534897863

 

1,270

10.0300

XLON

15/03/2022

16:12:01

504152534897887

 

167

10.0350

CHIX

15/03/2022

16:12:04

130002T8M

 

84

10.0350

CHIX

15/03/2022

16:12:04

130002T8N

 

350

10.0350

XLON

15/03/2022

16:12:26

504152534897939

 

252

10.0350

XLON

15/03/2022

16:12:26

504152534897940

 

189

10.0350

BATE

15/03/2022

16:12:26

030001QT1

 

100

10.0350

BATE

15/03/2022

16:12:26

030001QT2

 

422

10.0300

XLON

15/03/2022

16:12:27

504152534897943

 

81

10.0350

CHIX

15/03/2022

16:12:29

130002TBW

 

338

10.0350

CHIX

15/03/2022

16:12:29

130002TBX

 

407

10.0350

XLON

15/03/2022

16:12:31

504152534897955

 

483

10.0400

BATE

15/03/2022

16:12:52

030001QXP

 

448

10.0400

CHIX

15/03/2022

16:12:52

130002THZ

 

832

10.0400

XLON

15/03/2022

16:13:01

504152534898076

 

1,270

10.0400

XLON

15/03/2022

16:13:01

504152534898075

 

438

10.0400

XLON

15/03/2022

16:13:01

504152534898077

 

822

10.0400

CHIX

15/03/2022

16:13:01

130002TIY

 

200

10.0400

CHIX

15/03/2022

16:13:01

130002TIZ

 

1,100

10.0400

CHIX

15/03/2022

16:14:04

130002TTN

 

165

10.0400

CHIX

15/03/2022

16:14:04

130002TTO

 

462

10.0400

XLON

15/03/2022

16:14:04

504152534898308

 

307

10.0400

XLON

15/03/2022

16:14:04

504152534898309

 

360

10.0400

XLON

15/03/2022

16:14:04

504152534898310

 

141

10.0400

XLON

15/03/2022

16:14:04

504152534898311

 

5

10.0400

CHIX

15/03/2022

16:14:04

130002TTP

 

1,269

10.0400

TRQX

15/03/2022

16:14:08

504152467802446

 

931

10.0400

CHIX

15/03/2022

16:14:08

130002TUR

 

524

10.0450

BATE

15/03/2022

16:15:02

030001RCR

 

1,270

10.0450

XLON

15/03/2022

16:15:02

504152534898530

 

1,270

10.0450

CHIX

15/03/2022

16:15:02

130002U39

 

730

10.0450

BATE

15/03/2022

16:15:02

030001RCS

 

400

10.0450

XLON

15/03/2022

16:15:02

504152534898531

 

189

10.0500

BATE

15/03/2022

16:15:16

030001RFQ

 

192

10.0500

BATE

15/03/2022

16:15:16

030001RFR

 

991

10.0500

XLON

15/03/2022

16:15:16

504152534898608

 

246

10.0500

XLON

15/03/2022

16:15:16

504152534898609

 

252

10.0500

XLON

15/03/2022

16:15:16

504152534898610

 

67

10.0500

XLON

15/03/2022

16:15:21

504152534898616

 

246

10.0500

XLON

15/03/2022

16:15:21

504152534898617

 

350

10.0500

XLON

15/03/2022

16:15:21

504152534898618

 

573

10.0500

XLON

15/03/2022

16:15:21

504152534898619

 

201

10.0500

CHIX

15/03/2022

16:15:22

130002U94

 

80

10.0500

CHIX

15/03/2022

16:15:22

130002U95

 

1,061

10.0500

BATE

15/03/2022

16:15:26

030001RI2

 

189

10.0500

BATE

15/03/2022

16:16:01

030001RLJ

 

100

10.0500

BATE

15/03/2022

16:16:01

030001RLK

 

14

10.0500

BATE

15/03/2022

16:16:01

030001RLL

 

72

10.0500

XLON

15/03/2022

16:16:01

504152534898801

 

953

10.0450

XLON

15/03/2022

16:16:03

504152534898819

 

24

10.0450

XLON

15/03/2022

16:16:03

504152534898820

 

293

10.0450

XLON

15/03/2022

16:16:03

504152534898821

 

455

10.0450

CHIX

15/03/2022

16:16:03

130002UIQ

 

302

10.0500

XLON

15/03/2022

16:16:06

504152534898841

 

350

10.0500

XLON

15/03/2022

16:16:06

504152534898842

 

72

10.0500

XLON

15/03/2022

16:16:06

504152534898843

 

122

10.0500

XLON

15/03/2022

16:16:11

504152534898858

 

350

10.0500

XLON

15/03/2022

16:16:11

504152534898859

 

12

10.0500

XLON

15/03/2022

16:17:01

504152534899053

 

120

10.0500

CHIX

15/03/2022

16:17:02

130002USN

 

13

10.0500

CHIX

15/03/2022

16:17:05

130002USZ

 

144

10.0500

CHIX

15/03/2022

16:17:07

130002UT8

 

286

10.0600

BATE

15/03/2022

16:17:35

030001RX5

 

350

10.0600

XLON

15/03/2022

16:17:56

504152534899196

 

77

10.0600

XLON

15/03/2022

16:17:56

504152534899197

 

246

10.0600

XLON

15/03/2022

16:17:56

504152534899198

 

252

10.0600

XLON

15/03/2022

16:17:56

504152534899199

 

547

10.0600

XLON

15/03/2022

16:17:56

504152534899200

 

644

10.0600

CHIX

15/03/2022

16:17:56

130002V44

 

195

10.0550

XLON

15/03/2022

16:17:58

504152534899204

 

99

10.0600

CHIX

15/03/2022

16:18:01

130002V4R

 

65

10.0600

CHIX

15/03/2022

16:18:01

130002V4S

 

195

10.0600

CHIX

15/03/2022

16:18:01

130002V4T

 

246

10.0600

XLON

15/03/2022

16:18:01

504152534899211

 

1,167

10.0600

XLON

15/03/2022

16:18:01

504152534899212

 

350

10.0600

XLON

15/03/2022

16:18:01

504152534899213

 

252

10.0600

XLON

15/03/2022

16:18:01

504152534899214

 

1,002

10.0600

XLON

15/03/2022

16:18:22

504152534899311

 

246

10.0600

XLON

15/03/2022

16:18:22

504152534899312

 

538

10.0600

XLON

15/03/2022

16:18:22

504152534899313

 

274

10.0600

CHIX

15/03/2022

16:18:22

130002V86

 

14

10.0600

CHIX

15/03/2022

16:18:22

130002V87

 

1,270

10.0550

TRQX

15/03/2022

16:18:23

504152467803857

 

18

10.0550

XLON

15/03/2022

16:18:23

504152534899326

 

1,252

10.0550

XLON

15/03/2022

16:18:23

504152534899327

 

661

10.0550

BATE

15/03/2022

16:18:23

030001S4K

 

1,270

10.0550

CHIX

15/03/2022

16:18:23

130002V8I

 

246

10.0550

XLON

15/03/2022

16:18:42

504152534899368

 

226

10.0550

CHIX

15/03/2022

16:18:42

130002VCT

 

183

10.0550

CHIX

15/03/2022

16:18:42

130002VCU

 

56

10.0600

CHIX

15/03/2022

16:19:04

130002VJX

 

62

10.0600

XLON

15/03/2022

16:19:04

504152534899543

 

12

10.0600

CHIX

15/03/2022

16:19:05

130002VK7

 

17

10.0600

XLON

15/03/2022

16:19:05

504152534899544

 

457

10.0600

CHIX

15/03/2022

16:19:10

130002VLE

 

156

10.0600

XLON

15/03/2022

16:19:10

504152534899568

 

265

10.0600

CHIX

15/03/2022

16:19:10

130002VLF

 

1,035

10.0600

XLON

15/03/2022

16:19:10

504152534899569

 

480

10.0600

CHIX

15/03/2022

16:19:10

130002VLG

 

1,270

10.0600

XLON

15/03/2022

16:19:50

504152534899701

 

1,270

10.0600

CHIX

15/03/2022

16:19:50

130002VRZ

 

1,270

10.0600

XLON

15/03/2022

16:19:50

504152534899703

 

399

10.0600

BATE

15/03/2022

16:19:50

030001SH2

 

400

10.0600

XLON

15/03/2022

16:19:56

504152534899760

 

668

10.0550

BATE

15/03/2022

16:20:06

030001SLV

 

127

10.0550

BATE

15/03/2022

16:20:06

030001SLW

 

9

10.0550

XLON

15/03/2022

16:20:06

504152534899818

 

100

10.0550

BATE

15/03/2022

16:20:14

030001SN6

 

159

10.0550

BATE

15/03/2022

16:20:14

030001SN7

 

246

10.0550

XLON

15/03/2022

16:20:14

504152534899837

 

252

10.0550

XLON

15/03/2022

16:20:14

504152534899838

 

10

10.0550

CHIX

15/03/2022

16:21:05

130002WBD

 

716

10.0550

XLON

15/03/2022

16:21:10

504152534899978

 

189

10.0600

BATE

15/03/2022

16:21:50

030001SZ7

 

100

10.0600

BATE

15/03/2022

16:21:50

030001SZ8

 

1,270

10.0550

XLON

15/03/2022

16:21:51

504152534900121

 

349

10.0550

CHIX

15/03/2022

16:21:51

130002WK1

 

405

10.0550

CHIX

15/03/2022

16:21:51

130002WK2

 

516

10.0550

CHIX

15/03/2022

16:21:51

130002WK3

 

1,270

10.0550

CHIX

15/03/2022

16:21:51

130002WKD

 

713

10.0550

BATE

15/03/2022

16:21:51

030001SZB

 

252

10.0600

XLON

15/03/2022

16:21:51

504152534900113

 

246

10.0600

XLON

15/03/2022

16:21:51

504152534900114

 

350

10.0600

XLON

15/03/2022

16:21:51

504152534900115

 

615

10.0600

XLON

15/03/2022

16:21:51

504152534900116

 

644

10.0600

CHIX

15/03/2022

16:21:51

130002WJX

 

73

10.0600

CHIX

15/03/2022

16:21:51

130002WJY

 

37

10.0500

XLON

15/03/2022

16:21:52

504152534900168

 

150

10.0500

XLON

15/03/2022

16:21:52

504152534900170

 

189

10.0550

BATE

15/03/2022

16:21:55

030001T0C

 

100

10.0550

BATE

15/03/2022

16:21:55

030001T0D

 

14

10.0550

BATE

15/03/2022

16:21:55

030001T0E

 

249

10.0550

XLON

15/03/2022

16:21:56

504152534900210

 

252

10.0550

XLON

15/03/2022

16:21:56

504152534900211

 

246

10.0550

XLON

15/03/2022

16:21:56

504152534900212

 

350

10.0550

XLON

15/03/2022

16:21:56

504152534900213

 

22

10.0500

XLON

15/03/2022

16:22:32

504152534900428

 

246

10.0500

XLON

15/03/2022

16:22:32

504152534900429

 

48

10.0450

TRQX

15/03/2022

16:22:32

504152467805424

 

110

10.0450

TRQX

15/03/2022

16:22:32

504152467805425

 

1,028

10.0450

TRQX

15/03/2022

16:22:32

504152467805426

 

438

10.0450

CHIX

15/03/2022

16:23:10

130002X1D

 

294

10.0400

XLON

15/03/2022

16:23:32

504152534900798

 

252

10.0550

XLON

15/03/2022

16:24:02

504152534900934

 

246

10.0550

XLON

15/03/2022

16:24:02

504152534900935

 

350

10.0550

XLON

15/03/2022

16:24:02

504152534900936

 

189

10.0550

BATE

15/03/2022

16:24:02

030001TLR

 

193

10.0550

TRQX

15/03/2022

16:24:02

504152467806072

 

100

10.0550

TRQX

15/03/2022

16:24:02

504152467806073

 

189

10.0550

CHIX

15/03/2022

16:24:02

130002XEF

 

29

10.0550

CHIX

15/03/2022

16:24:02

130002XEG

 

40

10.0550

CHIX

15/03/2022

16:24:07

130002XG2

 

44

10.0550

CHIX

15/03/2022

16:24:07

130002XG3

 

482

10.0550

CHIX

15/03/2022

16:24:07

130002XG4

 

450

10.0700

XLON

15/03/2022

16:25:40

504152534901374

 

260

10.0700

CHIX

15/03/2022

16:26:01

130002Y8C

 

395

10.0700

CHIX

15/03/2022

16:26:01

130002Y8D

 

475

10.0700

BATE

15/03/2022

16:26:01

030001U6J

 

615

10.0700

CHIX

15/03/2022

16:26:01

130002Y8E

 

230

10.0700

BATE

15/03/2022

16:26:01

030001U6K

 

1,270

10.0700

XLON

15/03/2022

16:26:01

504152534901490

 

1,270

10.0700

XLON

15/03/2022

16:26:01

504152534901491

 

189

10.0700

BATE

15/03/2022

16:26:01

030001U6L

 

252

10.0700

XLON

15/03/2022

16:26:01

504152534901502

 

246

10.0700

XLON

15/03/2022

16:26:01

504152534901503

 

350

10.0700

XLON

15/03/2022

16:26:01

504152534901504

 

234

10.0700

XLON

15/03/2022

16:26:01

504152534901505

 

61

10.0700

XLON

15/03/2022

16:26:01

504152534901506

 

518

10.0700

XLON

15/03/2022

16:26:01

504152534901507

 

644

10.0700

CHIX

15/03/2022

16:26:01

130002Y8S

 

200

10.0700

CHIX

15/03/2022

16:26:01

130002Y8T

 

46

10.0700

CHIX

15/03/2022

16:26:01

130002Y8U

 

380

10.0700

CHIX

15/03/2022

16:26:01

130002Y8V

 

304

10.0650

XLON

15/03/2022

16:26:06

504152534901575

 

350

10.0700

XLON

15/03/2022

16:26:16

504152534901615

 

252

10.0700

XLON

15/03/2022

16:26:16

504152534901616

 

246

10.0700

XLON

15/03/2022

16:26:16

504152534901617

 

56

10.0650

BATE

15/03/2022

16:26:20

030001UAA

 

644

10.0700

CHIX

15/03/2022

16:26:21

130002YDG

 

19

10.0700

CHIX

15/03/2022

16:26:21

130002YDH

 

429

10.0700

CHIX

15/03/2022

16:26:21

130002YDI

 

252

10.0700

XLON

15/03/2022

16:26:21

504152534901639

 

246

10.0700

XLON

15/03/2022

16:26:21

504152534901640

 

28

10.0700

XLON

15/03/2022

16:26:21

504152534901641

 

366

10.0700

XLON

15/03/2022

16:26:21

504152534901642

 

162

10.0700

CHIX

15/03/2022

16:26:54

130002YKF

 

193

10.0700

TRQX

15/03/2022

16:26:54

504152467807133

 

246

10.0800

XLON

15/03/2022

16:27:40

504152534902073

 

426

10.0800

XLON

15/03/2022

16:27:40

504152534902074

 

350

10.0800

XLON

15/03/2022

16:27:40

504152534902075

 

252

10.0800

XLON

15/03/2022

16:27:40

504152534902076

 

627

10.0800

XLON

15/03/2022

16:27:40

504152534902077

 

623

10.0800

XLON

15/03/2022

16:27:40

504152534902078

 

600

10.0750

CHIX

15/03/2022

16:27:42

130002YVU

 

244

10.0750

CHIX

15/03/2022

16:27:42

130002YVX

 

149

10.0750

CHIX

15/03/2022

16:27:42

130002YVY

 

277

10.0750

CHIX

15/03/2022

16:27:42

130002YVZ

 

1,270

10.0750

BATE

15/03/2022

16:27:42

030001UPM

 

1,270

10.0750

CHIX

15/03/2022

16:27:42

130002YV9

 

810

10.0750

TRQX

15/03/2022

16:27:42

504152467807425

 

580

10.0750

CHIX

15/03/2022

16:28:41

130002Z8G

 

195

10.0750

CHIX

15/03/2022

16:28:41

130002Z8H

 

881

10.0750

XLON

15/03/2022

16:28:41

504152534902372

 

1,270

10.0750

XLON

15/03/2022

16:28:41

504152534902371

 

389

10.0750

XLON

15/03/2022

16:28:41

504152534902373

 

192

10.0750

CHIX

15/03/2022

16:28:41

130002Z8E

 

303

10.0750

CHIX

15/03/2022

16:28:41

130002Z8F

 

471

10.0700

CHIX

15/03/2022

16:28:43

130002Z9A

 

350

10.0750

XLON

15/03/2022

16:29:06

504152534902649

 

400

10.0750

XLON

15/03/2022

16:29:06

504152534902650

 

189

10.0750

XLON

15/03/2022

16:29:06

504152534902651

 

17

10.0750

CHIX

15/03/2022

16:29:07

130002ZF9

 

100

10.0750

BATE

15/03/2022

16:29:07

030001V5D

 

15

10.0750

BATE

15/03/2022

16:29:07

030001V5E

 

100

10.0750

TRQX

15/03/2022

16:29:07

504152467807931

 

11

10.0750

CHIX

15/03/2022

16:29:07

130002ZFG

 

10

10.0750

BATE

15/03/2022

16:29:07

030001V5J

 

879

10.0800

XLON

15/03/2022

16:29:27

504152534902802

 

662

10.0800

XLON

15/03/2022

16:29:27

504152534902803

 

350

10.0800

XLON

15/03/2022

16:29:27

504152534902804

 

15

10.0800

XLON

15/03/2022

16:29:27

504152534902805

 

223

10.0800

XLON

15/03/2022

16:29:27

504152534902806

 

400

10.0800

XLON

15/03/2022

16:29:27

504152534902807

 

243

10.0800

BATE

15/03/2022

16:29:27

030001V9S

 

31

10.0800

BATE

15/03/2022

16:29:27

030001V9T

 

154

10.0800

BATE

15/03/2022

16:29:27

030001V9W

 

120

10.0800

BATE

15/03/2022

16:29:27

030001V9X

 

350

10.0800

XLON

15/03/2022

16:29:27

504152534902809

 

985

10.0800

XLON

15/03/2022

16:29:27

504152534902810

 

49

10.0800

XLON

15/03/2022

16:29:27

504152534902811

 

400

10.0800

XLON

15/03/2022

16:29:27

504152534902812

 

24

10.0800

BATE

15/03/2022

16:29:27

030001V9Y

 

167

10.0800

BATE

15/03/2022

16:29:27

030001V9Z

 

33

10.0800

BATE

15/03/2022

16:29:27

030001VA0

 

350

10.0800

XLON

15/03/2022

16:29:28

504152534902813

 

189

10.0800

XLON

15/03/2022

16:29:28

504152534902814

 

350

10.0800

XLON

15/03/2022

16:29:28

504152534902815

 

189

10.0800

XLON

15/03/2022

16:29:28

504152534902816

 

218

10.0800

XLON

15/03/2022

16:29:28

504152534902820

 

189

10.0800

XLON

15/03/2022

16:29:28

504152534902821

 

241

10.0800

XLON

15/03/2022

16:29:28

504152534902827

 

189

10.0800

XLON

15/03/2022

16:29:28

504152534902828

 

31

10.0800

BATE

15/03/2022

16:29:29

030001VAB

 

350

10.0800

XLON

15/03/2022

16:29:29

504152534902829

 

223

10.0800

XLON

15/03/2022

16:29:29

504152534902830

 

160

10.0800

CHIX

15/03/2022

16:29:30

130002ZKX

 

43

10.0800

CHIX

15/03/2022

16:29:30

130002ZKY

 

28

10.0800

CHIX

15/03/2022

16:29:30

130002ZKZ

 

274

10.0800

CHIX

15/03/2022

16:29:30

130002ZL0

 

87

10.0800

CHIX

15/03/2022

16:29:30

130002ZL1

 

43

10.0800

CHIX

15/03/2022

16:29:30

130002ZL3

 

21

10.0800

CHIX

15/03/2022

16:29:30

130002ZL4

 

35

10.0800

CHIX

15/03/2022

16:29:31

130002ZL7

 

28

10.0800

CHIX

15/03/2022

16:29:31

130002ZL9

 

20

10.0800

CHIX

15/03/2022

16:29:33

130002ZLI

 

11

10.0800

CHIX

15/03/2022

16:29:35

130002ZM6

 

204

10.0800

XLON

15/03/2022

16:29:36

504152534903006

 

16

10.0800

CHIX

15/03/2022

16:29:37

130002ZML

 

350

10.0800

XLON

15/03/2022

16:29:42

504152534903035

 

61

10.0800

XLON

15/03/2022

16:29:42

504152534903036

 

46

10.0800

CHIX

15/03/2022

16:29:42

130002ZNZ

 

350

10.0800

XLON

15/03/2022

16:29:42

504152534903041

 

350

10.0800

XLON

15/03/2022

16:29:44

504152534903046

 

223

10.0800

XLON

15/03/2022

16:29:44

504152534903047

 

744

10.0850

XLON

15/03/2022

16:29:45

504152534903064

 

965

10.0850

XLON

15/03/2022

16:29:45

504152534903065

 

364

10.0850

XLON

15/03/2022

16:29:45

504152534903066

 

223

10.0850

XLON

15/03/2022

16:29:45

504152534903067

 

650

10.0850

XLON

15/03/2022

16:29:45

504152534903068

 

221

10.0850

XLON

15/03/2022

16:29:45

504152534903069

 

61

10.0850

XLON

15/03/2022

16:29:45

504152534903073

 

223

10.0850

XLON

15/03/2022

16:29:46

504152534903085

 

223

10.0850

XLON

15/03/2022

16:29:47

504152534903097

 

 

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

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSBKPBKFBKDAND

Companies

WPP (WPP)
UK 100

Latest directors dealings