Information  X 
Enter a valid email address

Quilter PLC (QLT)

  Print   

Tuesday 21 September, 2021

Quilter PLC

Transaction in Own Shares

RNS Number : 5111M
Quilter PLC
21 September 2021
 

Transactions in own shares

 

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

 

Date of purchase:

21 September 2021

Aggregate number of ordinary shares purchased:

632,842

Lowest price paid per share:

137.6500 pence

Highest price paid per share:

140.7500 pence

Average price paid per share:

 

139.9828 pence

The Company intends to cancel the purchased shares.

 

Since 13 September 2021, the Company has purchased 5,573,486 shares at a cost (including dealing and associated costs) of £8,095,038.72.

 

Following settlement of the above transaction, the Company will hold none of its ordinary shares in treasury and will have 1,698,265,446 ordinary shares in issue.

 

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

 

Schedule of Purchases

 

Shares purchased:

632,842 (ISIN: GB00BDCXV269)

Date of purchases:

21 September 2021

Investment firm:

J.P. Morgan Securities plc

Aggregate information:

 

Venue

Aggregated volume

Volume-weighted average price

Lowest price per share

Highest price per share

London Stock Exchange

632,842

139.9828

137.6500

140.7500

 

Individual Transactions

 

Transaction Date and Time

Volume

Price (GBp)

Platform

Transaction Reference Number

21-Sep-2021 08:00:34

1446

139.9500

XLON

01502015000000236-E07UB1II1z7P20210921

21-Sep-2021 08:00:34

1568

139.9500

XLON

11502115000000238-E07UB1II1z7R20210921

21-Sep-2021 08:00:34

729

139.8500

XLON

01502015000000237-E07UB1II1z7a20210921

21-Sep-2021 08:00:34

477

139.8500

XLON

01502015000000237-E07UB1II1z7g20210921

21-Sep-2021 08:03:06

684

139.6500

XLON

01502015000000410-E07UB1II2BNy20210921

21-Sep-2021 08:03:06

879

139.6000

XLON

01502015000000392-E07UB1II2BO820210921

21-Sep-2021 08:03:06

547

139.6500

XLON

01502015000000410-E07UB1II2BO320210921

21-Sep-2021 08:03:51

795

139.6000

XLON

01502015000000456-E07UB1II2DDi20210921

21-Sep-2021 08:04:10

84

139.6000

XLON

01502015000000456-E07UB1II2EBT20210921

21-Sep-2021 08:04:48

467

139.3000

XLON

11502115000000443-E07UB1II2GC620210921

21-Sep-2021 08:04:50

60

139.3000

XLON

11502115000000443-E07UB1II2GHU20210921

21-Sep-2021 08:04:50

633

139.2500

XLON

11502115000000473-E07UB1II2GHn20210921

21-Sep-2021 08:05:30

246

139.2500

XLON

11502115000000473-E07UB1II2Jg220210921

21-Sep-2021 08:05:31

528

139.1000

XLON

01502015000000462-E07UB1II2JjB20210921

21-Sep-2021 08:05:31

393

138.7500

XLON

01502015000000533-E07UB1II2Jmk20210921

21-Sep-2021 08:05:31

563

138.7500

XLON

01502015000000533-E07UB1II2Jmb20210921

21-Sep-2021 08:07:13

1041

138.8500

XLON

01502015000000655-E07UB1II2R1Q20210921

21-Sep-2021 08:07:26

1326

138.8000

XLON

11502115000000675-E07UB1II2Rur20210921

21-Sep-2021 08:07:53

247

138.7000

XLON

11502115000000569-E07UB1II2TDX20210921

21-Sep-2021 08:07:53

489

138.7000

XLON

11502115000000569-E07UB1II2TDV20210921

21-Sep-2021 08:09:18

754

138.2500

XLON

01502015000000817-E07UB1II2Xb120210921

21-Sep-2021 08:09:20

1131

138.1500

XLON

01502015000000806-E07UB1II2Y3X20210921

21-Sep-2021 08:11:03

1809

137.8000

XLON

01502015000001011-E07UB1II2e6120210921

21-Sep-2021 08:11:03

1447

137.7500

XLON

11502115000001038-E07UB1II2e6920210921

21-Sep-2021 08:11:12

956

137.6500

XLON

01502015000001088-E07UB1II2fAy20210921

21-Sep-2021 08:12:23

1017

137.8000

XLON

11502115000001317-E07UB1II2j7320210921

21-Sep-2021 08:13:55

1507

138.3500

XLON

01502015000001705-E07UB1II2nRp20210921

21-Sep-2021 08:13:55

1214

138.3000

XLON

11502115000001723-E07UB1II2nSK20210921

21-Sep-2021 08:13:55

255

138.3000

XLON

11502115000001723-E07UB1II2nSM20210921

21-Sep-2021 08:17:24

1448

139.2500

XLON

01502015000002122-E07UB1II2vRX20210921

21-Sep-2021 08:19:08

1567

139.3500

XLON

01502015000002301-E07UB1II2zVC20210921

21-Sep-2021 08:20:00

459

139.2500

XLON

01502015000002207-E07UB1II31FJ20210921

21-Sep-2021 08:21:00

1169

139.5500

XLON

11502115000002484-E07UB1II33UP20210921

21-Sep-2021 08:21:00

1488

139.5000

XLON

11502115000002443-E07UB1II33Uv20210921

21-Sep-2021 08:22:52

976

139.6000

XLON

01502015000002611-E07UB1II37GL20210921

21-Sep-2021 08:25:00

714

139.4500

XLON

01502015000002605-E07UB1II3B2U20210921

21-Sep-2021 08:25:00

350

139.4500

XLON

01502015000002605-E07UB1II3B2S20210921

21-Sep-2021 08:26:07

1533

139.4000

XLON

11502115000002915-E07UB1II3DoJ20210921

21-Sep-2021 08:26:07

731

139.3000

XLON

01502015000002740-E07UB1II3DpG20210921

21-Sep-2021 08:26:07

533

139.2000

XLON

01502015000002463-E07UB1II3DqU20210921

21-Sep-2021 08:26:17

236

139.1500

XLON

11502115000002815-E07UB1II3EGM20210921

21-Sep-2021 08:26:17

562

139.1500

XLON

11502115000002815-E07UB1II3EGe20210921

21-Sep-2021 08:28:10

969

139.5000

XLON

01502015000003181-E07UB1II3IzU20210921

21-Sep-2021 08:30:24

1347

139.8500

XLON

01502015000003357-E07UB1II3Nt920210921

21-Sep-2021 08:30:30

973

139.8000

XLON

01502015000003369-E07UB1II3O3C20210921

21-Sep-2021 08:31:58

1070

139.7500

XLON

11502115000003413-E07UB1II3R7p20210921

21-Sep-2021 08:32:11

577

139.7000

XLON

01502015000003607-E07UB1II3RYI20210921

21-Sep-2021 08:32:11

314

139.7000

XLON

01502015000003607-E07UB1II3RYK20210921

21-Sep-2021 08:33:33

876

139.6500

XLON

01502015000003381-E07UB1II3TsV20210921

21-Sep-2021 08:34:51

860

139.5500

XLON

01502015000003782-E07UB1II3WO920210921

21-Sep-2021 08:35:31

1110

139.6500

XLON

11502115000003909-E07UB1II3XiK20210921

21-Sep-2021 08:35:54

90

139.6000

XLON

01502015000003843-E07UB1II3YVU20210921

21-Sep-2021 08:35:54

801

139.6000

XLON

01502015000003843-E07UB1II3YVW20210921

21-Sep-2021 08:36:31

107

139.5000

XLON

11502115000003771-E07UB1II3ZN520210921

21-Sep-2021 08:36:31

1097

139.5000

XLON

11502115000003771-E07UB1II3ZMz20210921

21-Sep-2021 08:37:18

757

139.8000

XLON

11502115000004046-E07UB1II3bF720210921

21-Sep-2021 08:37:18

827

139.8500

XLON

11502115000004048-E07UB1II3bEl20210921

21-Sep-2021 08:39:06

900

139.7000

XLON

11502115000004224-E07UB1II3e7e20210921

21-Sep-2021 08:39:20

762

139.6000

XLON

01502015000004125-E07UB1II3eZ920210921

21-Sep-2021 08:39:20

832

139.6500

XLON

01502015000004128-E07UB1II3eYd20210921

21-Sep-2021 08:41:30

579

139.7000

XLON

01502015000004308-E07UB1II3hxH20210921

21-Sep-2021 08:44:15

1740

139.7500

XLON

11502115000004565-E07UB1II3lol20210921

21-Sep-2021 08:45:54

47

140.2500

XLON

01502015000004624-E07UB1II3q8020210921

21-Sep-2021 08:46:11

1523

140.2500

XLON

01502015000004648-E07UB1II3qt020210921

21-Sep-2021 08:46:22

1317

140.1500

XLON

11502115000004752-E07UB1II3r9Q20210921

21-Sep-2021 08:46:47

860

140.0500

XLON

01502015000004617-E07UB1II3s8n20210921

21-Sep-2021 08:47:18

1504

140.1500

XLON

01502015000004718-E07UB1II3t0320210921

21-Sep-2021 08:47:21

515

140.1000

XLON

11502115000004850-E07UB1II3tFD20210921

21-Sep-2021 08:47:22

101

140.0500

XLON

01502015000004617-E07UB1II3tLj20210921

21-Sep-2021 08:47:22

627

140.0500

XLON

01502015000004617-E07UB1II3tLc20210921

21-Sep-2021 08:48:57

1040

140.0000

XLON

11502115000004954-E07UB1II3vQM20210921

21-Sep-2021 08:50:52

990

140.1000

XLON

01502015000004961-E07UB1II3yUQ20210921

21-Sep-2021 08:50:52

1170

140.1000

XLON

11502115000005111-E07UB1II3yUO20210921

21-Sep-2021 08:52:52

771

140.2500

XLON

11502115000005277-E07UB1II41an20210921

21-Sep-2021 08:52:52

771

140.2000

XLON

11502115000005267-E07UB1II41b320210921

21-Sep-2021 08:56:13

669

140.2500

XLON

11502115000005335-E07UB1II46e520210921

21-Sep-2021 08:56:23

22

140.2500

XLON

11502115000005335-E07UB1II46wU20210921

21-Sep-2021 08:56:52

555

140.3000

XLON

11502115000005458-E07UB1II47kn20210921

21-Sep-2021 08:56:52

695

140.3000

XLON

01502015000005286-E07UB1II47kl20210921

21-Sep-2021 08:56:52

452

140.2500

XLON

11502115000005335-E07UB1II47lH20210921

21-Sep-2021 08:58:13

1235

140.3000

XLON

01502015000005378-E07UB1II4A4C20210921

21-Sep-2021 08:58:15

1058

140.2500

XLON

01502015000005306-E07UB1II4A7V20210921

21-Sep-2021 08:58:52

1011

140.1500

XLON

01502015000005417-E07UB1II4B9K20210921

21-Sep-2021 09:00:22

165

140.1000

XLON

11502115000005588-E07UB1II4Dkl20210921

21-Sep-2021 09:01:06

350

140.2000

XLON

01502015000005558-E07UB1II4EyJ20210921

21-Sep-2021 09:01:53

445

140.1500

XLON

11502115000005806-E07UB1II4GKs20210921

21-Sep-2021 09:03:13

1142

140.4000

XLON

01502015000005725-E07UB1II4Imq20210921

21-Sep-2021 09:03:23

858

140.3500

XLON

11502115000005938-E07UB1II4JEP20210921

21-Sep-2021 09:03:51

1270

140.3000

XLON

01502015000005771-E07UB1II4K3d20210921

21-Sep-2021 09:03:51

61

140.3000

XLON

01502015000005771-E07UB1II4K3b20210921

21-Sep-2021 09:05:52

454

140.3500

XLON

01502015000005892-E07UB1II4N5Q20210921

21-Sep-2021 09:05:52

806

140.3500

XLON

01502015000005892-E07UB1II4N5S20210921

21-Sep-2021 09:07:11

236

140.3500

XLON

11502115000006243-E07UB1II4OOa20210921

21-Sep-2021 09:07:11

1185

140.3500

XLON

11502115000006243-E07UB1II4OOc20210921

21-Sep-2021 09:07:42

460

140.4000

XLON

11502115000006249-E07UB1II4P2Y20210921

21-Sep-2021 09:07:42

1066

140.3000

XLON

11502115000006111-E07UB1II4P2x20210921

21-Sep-2021 09:09:43

797

140.2500

XLON

11502115000006440-E07UB1II4TLy20210921

21-Sep-2021 09:10:41

949

140.2500

XLON

01502015000006279-E07UB1II4UYY20210921

21-Sep-2021 09:12:33

964

140.4000

XLON

11502115000006589-E07UB1II4Y3q20210921

21-Sep-2021 09:12:33

1157

140.4500

XLON

11502115000006617-E07UB1II4Y0O20210921

21-Sep-2021 09:14:00

650

140.3000

XLON

01502015000006488-E07UB1II4aQZ20210921

21-Sep-2021 09:15:31

478

140.3500

XLON

11502115000006851-E07UB1II4cTG20210921

21-Sep-2021 09:15:39

508

140.3500

XLON

11502115000006855-E07UB1II4cfW20210921

21-Sep-2021 09:17:52

451

140.4500

XLON

11502115000006955-E07UB1II4fkS20210921

21-Sep-2021 09:17:52

708

140.4500

XLON

11502115000006955-E07UB1II4fkU20210921

21-Sep-2021 09:17:52

1616

140.4000

XLON

11502115000006953-E07UB1II4flq20210921

21-Sep-2021 09:17:52

538

140.3500

XLON

01502015000006699-E07UB1II4fm920210921

21-Sep-2021 09:20:08

913

140.2500

XLON

01502015000006783-E07UB1II4iPO20210921

21-Sep-2021 09:20:08

772

140.3500

XLON

11502115000007093-E07UB1II4iNr20210921

21-Sep-2021 09:20:08

913

140.3000

XLON

11502115000007048-E07UB1II4iP120210921

21-Sep-2021 09:21:43

849

140.1500

XLON

11502115000007131-E07UB1II4lCG20210921

21-Sep-2021 09:21:43

849

140.2000

XLON

01502015000006865-E07UB1II4lBz20210921

21-Sep-2021 09:23:38

876

140.1000

XLON

01502015000007001-E07UB1II4oaY20210921

21-Sep-2021 09:23:38

955

140.1500

XLON

11502115000007347-E07UB1II4oYp20210921

21-Sep-2021 09:24:10

856

140.0500

XLON

11502115000007411-E07UB1II4qW120210921

21-Sep-2021 09:24:10

102

140.0000

XLON

01502015000007132-E07UB1II4qW920210921

21-Sep-2021 09:24:10

611

140.0000

XLON

01502015000007132-E07UB1II4qWU20210921

21-Sep-2021 09:28:14

1159

140.0500

XLON

01502015000007348-E07UB1II4yD120210921

21-Sep-2021 09:28:51

1526

140.0500

XLON

11502115000007688-E07UB1II4yyK20210921

21-Sep-2021 09:30:54

462

140.1000

XLON

11502115000007799-E07UB1II51gr20210921

21-Sep-2021 09:31:10

804

140.1000

XLON

11502115000007799-E07UB1II525t20210921

21-Sep-2021 09:31:52

904

140.0500

XLON

11502115000007790-E07UB1II53EV20210921

21-Sep-2021 09:32:50

321

140.0000

XLON

11502115000007917-E07UB1II54fP20210921

21-Sep-2021 09:32:50

454

140.0000

XLON

11502115000007917-E07UB1II54fN20210921

21-Sep-2021 09:33:03

1163

139.9500

XLON

01502015000007637-E07UB1II55Am20210921

21-Sep-2021 09:36:34

758

140.3000

XLON

01502015000007792-E07UB1II5B5B20210921

21-Sep-2021 09:36:54

758

140.2500

XLON

11502115000008081-E07UB1II5Bpz20210921

21-Sep-2021 09:37:24

673

140.2500

XLON

11502115000008161-E07UB1II5Cbe20210921

21-Sep-2021 09:37:24

613

140.2500

XLON

11502115000008161-E07UB1II5Cbb20210921

21-Sep-2021 09:37:47

476

140.2000

XLON

01502015000007822-E07UB1II5DAv20210921

21-Sep-2021 09:37:47

176

140.2000

XLON

01502015000007822-E07UB1II5DAx20210921

21-Sep-2021 09:40:01

888

140.3500

XLON

01502015000007999-E07UB1II5FyD20210921

21-Sep-2021 09:40:01

378

140.3500

XLON

01502015000007999-E07UB1II5FyF20210921

21-Sep-2021 09:40:32

713

140.3500

XLON

11502115000008346-E07UB1II5GhY20210921

21-Sep-2021 09:40:32

211

140.3500

XLON

11502115000008346-E07UB1II5Gha20210921

21-Sep-2021 09:41:58

1260

140.2500

XLON

01502015000008037-E07UB1II5IY920210921

21-Sep-2021 09:42:31

6

140.3000

XLON

01502015000008127-E07UB1II5JCA20210921

21-Sep-2021 09:42:34

687

140.2500

XLON

01502015000008125-E07UB1II5JEZ20210921

21-Sep-2021 09:43:37

818

140.4500

XLON

01502015000008174-E07UB1II5Kwh20210921

21-Sep-2021 09:44:31

565

140.4000

XLON

11502115000008500-E07UB1II5Lq120210921

21-Sep-2021 09:44:31

300

140.4000

XLON

11502115000008500-E07UB1II5Lq320210921

21-Sep-2021 09:44:39

998

140.3500

XLON

11502115000008493-E07UB1II5M0X20210921

21-Sep-2021 09:45:36

573

140.3500

XLON

11502115000008555-E07UB1II5Nhk20210921

21-Sep-2021 09:48:51

1375

140.6500

XLON

01502015000008387-E07UB1II5S1T20210921

21-Sep-2021 09:48:53

460

140.6000

XLON

11502115000008673-E07UB1II5S2K20210921

21-Sep-2021 09:48:53

353

140.6000

XLON

11502115000008673-E07UB1II5S2M20210921

21-Sep-2021 09:48:53

1109

140.5500

XLON

01502015000008346-E07UB1II5S2j20210921

21-Sep-2021 09:50:52

438

140.5500

XLON

11502115000008779-E07UB1II5Ucn20210921

21-Sep-2021 09:51:31

738

140.5500

XLON

11502115000008779-E07UB1II5VWi20210921

21-Sep-2021 09:51:31

1019

140.5000

XLON

01502015000008498-E07UB1II5VXK20210921

21-Sep-2021 09:52:11

671

140.4000

XLON

01502015000008621-E07UB1II5WPI20210921

21-Sep-2021 09:52:11

671

140.4500

XLON

11502115000008919-E07UB1II5WOn20210921

21-Sep-2021 09:54:01

603

140.2000

XLON

01502015000008762-E07UB1II5YxS20210921

21-Sep-2021 09:54:12

241

140.1500

XLON

11502115000009070-E07UB1II5ZBr20210921

21-Sep-2021 09:54:25

664

140.1500

XLON

11502115000009070-E07UB1II5ZLJ20210921

21-Sep-2021 09:55:41

563

140.0500

XLON

11502115000009185-E07UB1II5bFV20210921

21-Sep-2021 09:56:00

732

140.0000

XLON

11502115000009183-E07UB1II5bwL20210921

21-Sep-2021 09:56:01

387

139.9500

XLON

01502015000008815-E07UB1II5bxB20210921

21-Sep-2021 09:56:06

65

139.9500

XLON

01502015000008815-E07UB1II5c3j20210921

21-Sep-2021 09:57:47

354

139.7500

XLON

01502015000008987-E07UB1II5fK120210921

21-Sep-2021 09:59:57

712

139.9000

XLON

01502015000009162-E07UB1II5iJB20210921

21-Sep-2021 09:59:57

667

139.9500

XLON

11502115000009466-E07UB1II5iIo20210921

21-Sep-2021 10:01:50

1023

139.9500

XLON

01502015000009306-E07UB1II5lTO20210921

21-Sep-2021 10:01:51

476

139.9000

XLON

01502015000009232-E07UB1II5lVO20210921

21-Sep-2021 10:01:51

921

139.9000

XLON

01502015000009232-E07UB1II5lVQ20210921

21-Sep-2021 10:03:06

912

139.9000

XLON

01502015000009346-E07UB1II5nDE20210921

21-Sep-2021 10:03:06

465

139.8500

XLON

11502115000009609-E07UB1II5nDY20210921

21-Sep-2021 10:03:13

836

139.8000

XLON

01502015000009337-E07UB1II5nX220210921

21-Sep-2021 10:04:30

815

139.9000

XLON

01502015000009458-E07UB1II5pvj20210921

21-Sep-2021 10:04:57

691

139.8500

XLON

01502015000009447-E07UB1II5qhU20210921

21-Sep-2021 10:06:33

31

139.8500

XLON

11502115000009916-E07UB1II5spY20210921

21-Sep-2021 10:08:30

399

139.8500

XLON

11502115000009956-E07UB1II5vGN20210921

21-Sep-2021 10:08:30

390

139.8500

XLON

11502115000009956-E07UB1II5vGK20210921

21-Sep-2021 10:08:51

1534

139.8500

XLON

11502115000010130-E07UB1II5vqy20210921

21-Sep-2021 10:11:12

1229

139.9500

XLON

01502015000009989-E07UB1II5yrZ20210921

21-Sep-2021 10:11:13

1041

139.9000

XLON

11502115000010278-E07UB1II5yyT20210921

21-Sep-2021 10:11:41

851

139.8500

XLON

11502115000010289-E07UB1II5zXA20210921

21-Sep-2021 10:15:04

1243

139.9500

XLON

11502115000010499-E07UB1II63aO20210921

21-Sep-2021 10:15:55

1224

139.9500

XLON

01502015000010263-E07UB1II64Sz20210921

21-Sep-2021 10:16:52

480

139.9000

XLON

11502115000010457-E07UB1II65rr20210921

21-Sep-2021 10:18:11

1198

139.9500

XLON

11502115000010663-E07UB1II67LQ20210921

21-Sep-2021 10:18:51

667

139.9000

XLON

11502115000010457-E07UB1II67sI20210921

21-Sep-2021 10:21:36

1141

139.8000

XLON

01502015000010536-E07UB1II6Aim20210921

21-Sep-2021 10:21:36

1141

139.7500

XLON

11502115000010819-E07UB1II6AjT20210921

21-Sep-2021 10:22:46

470

139.7000

XLON

01502015000010681-E07UB1II6CKK20210921

21-Sep-2021 10:22:46

270

139.7000

XLON

01502015000010681-E07UB1II6CKZ20210921

21-Sep-2021 10:22:46

75

139.7000

XLON

01502015000010681-E07UB1II6CKb20210921

21-Sep-2021 10:23:51

1164

139.7500

XLON

11502115000011008-E07UB1II6DCo20210921

21-Sep-2021 10:24:51

777

139.7500

XLON

01502015000010768-E07UB1II6E5E20210921

21-Sep-2021 10:25:31

1260

139.7500

XLON

11502115000011094-E07UB1II6FKE20210921

21-Sep-2021 10:27:20

1336

140.0500

XLON

01502015000010912-E07UB1II6Hbl20210921

21-Sep-2021 10:27:43

966

139.9500

XLON

01502015000010908-E07UB1II6I2a20210921

21-Sep-2021 10:30:27

249

140.0000

XLON

11502115000011326-E07UB1II6LPP20210921

21-Sep-2021 10:30:27

177

140.0000

XLON

11502115000011326-E07UB1II6LPN20210921

21-Sep-2021 10:33:04

1868

140.0500

XLON

01502015000011134-E07UB1II6NcC20210921

21-Sep-2021 10:33:04

1494

140.0500

XLON

11502115000011420-E07UB1II6NcE20210921

21-Sep-2021 10:34:44

1241

140.1000

XLON

01502015000011184-E07UB1II6Oqb20210921

21-Sep-2021 10:35:35

948

140.1000

XLON

01502015000011242-E07UB1II6Pji20210921

21-Sep-2021 10:39:37

1935

140.2500

XLON

01502015000011407-E07UB1II6TyY20210921

21-Sep-2021 10:41:01

66

140.2500

XLON

11502115000011762-E07UB1II6Vcx20210921

21-Sep-2021 10:41:01

812

140.2500

XLON

11502115000011762-E07UB1II6Vd520210921

21-Sep-2021 10:41:05

630

140.2000

XLON

01502015000011463-E07UB1II6VhZ20210921

21-Sep-2021 10:41:05

248

140.2000

XLON

01502015000011463-E07UB1II6VhX20210921

21-Sep-2021 10:45:00

664

140.2000

XLON

01502015000011560-E07UB1II6ZVV20210921

21-Sep-2021 10:45:00

571

140.2000

XLON

01502015000011560-E07UB1II6ZVS20210921

21-Sep-2021 10:45:51

900

140.1500

XLON

11502115000011837-E07UB1II6aRS20210921

21-Sep-2021 10:45:51

170

140.1500

XLON

11502115000011837-E07UB1II6aRO20210921

21-Sep-2021 10:45:52

1255

140.0500

XLON

01502015000011643-E07UB1II6aVu20210921

21-Sep-2021 10:47:45

1092

140.1000

XLON

01502015000011781-E07UB1II6cD120210921

21-Sep-2021 10:47:45

1192

140.1000

XLON

11502115000012073-E07UB1II6cCz20210921

21-Sep-2021 10:48:51

997

140.1000

XLON

11502115000012160-E07UB1II6dMw20210921

21-Sep-2021 10:50:46

476

140.4000

XLON

01502015000011962-E07UB1II6ffh20210921

21-Sep-2021 10:52:06

444

140.4000

XLON

11502115000012261-E07UB1II6h6n20210921

21-Sep-2021 10:52:44

1422

140.3500

XLON

11502115000012299-E07UB1II6hnL20210921

21-Sep-2021 10:52:56

278

140.3000

XLON

01502015000011946-E07UB1II6hws20210921

21-Sep-2021 10:52:58

737

140.3000

XLON

01502015000011946-E07UB1II6i1d20210921

21-Sep-2021 10:53:51

818

140.3000

XLON

01502015000012064-E07UB1II6iih20210921

21-Sep-2021 10:55:51

840

140.3500

XLON

01502015000012155-E07UB1II6lCd20210921

21-Sep-2021 10:55:51

456

140.3500

XLON

01502015000012155-E07UB1II6lCb20210921

21-Sep-2021 10:57:36

889

140.3000

XLON

11502115000012516-E07UB1II6mqi20210921

21-Sep-2021 10:58:04

1042

140.2500

XLON

11502115000012348-E07UB1II6nVM20210921

21-Sep-2021 10:59:53

461

140.3000

XLON

01502015000012338-E07UB1II6ptV20210921

21-Sep-2021 10:59:53

326

140.3000

XLON

01502015000012338-E07UB1II6ptX20210921

21-Sep-2021 11:01:09

1148

140.3000

XLON

01502015000012415-E07UB1II6rX520210921

21-Sep-2021 11:01:09

84

140.3000

XLON

01502015000012415-E07UB1II6rX320210921

21-Sep-2021 11:02:10

474

140.2500

XLON

11502115000012699-E07UB1II6s5Z20210921

21-Sep-2021 11:02:10

406

140.2500

XLON

11502115000012699-E07UB1II6s5b20210921

21-Sep-2021 11:02:51

121

140.2000

XLON

01502015000012518-E07UB1II6tBm20210921

21-Sep-2021 11:03:33

94

140.2000

XLON

01502015000012518-E07UB1II6tnF20210921

21-Sep-2021 11:05:08

98

140.2000

XLON

01502015000012518-E07UB1II6vRq20210921

21-Sep-2021 11:05:08

423

140.2000

XLON

01502015000012518-E07UB1II6vRs20210921

21-Sep-2021 11:05:11

321

140.2000

XLON

01502015000012518-E07UB1II6vUp20210921

21-Sep-2021 11:05:39

1472

140.2000

XLON

11502115000012931-E07UB1II6vvi20210921

21-Sep-2021 11:11:52

1004

140.2000

XLON

11502115000013153-E07UB1II70zn20210921

21-Sep-2021 11:12:44

454

140.2000

XLON

01502015000012929-E07UB1II720l20210921

21-Sep-2021 11:13:51

1500

140.2500

XLON

11502115000013301-E07UB1II73SG20210921

21-Sep-2021 11:13:52

463

140.2000

XLON

01502015000012929-E07UB1II73UP20210921

21-Sep-2021 11:14:00

206

140.2000

XLON

01502015000012929-E07UB1II73fy20210921

21-Sep-2021 11:14:45

1321

140.1500

XLON

11502115000013140-E07UB1II74YT20210921

21-Sep-2021 11:14:45

49

140.1500

XLON

11502115000013140-E07UB1II74YR20210921

21-Sep-2021 11:15:31

604

140.1000

XLON

01502015000013138-E07UB1II75Dq20210921

21-Sep-2021 11:15:31

260

140.1000

XLON

01502015000013138-E07UB1II75Ds20210921

21-Sep-2021 11:18:01

1170

140.0500

XLON

11502115000013401-E07UB1II78A520210921

21-Sep-2021 11:18:53

462

140.0500

XLON

11502115000013710-E07UB1II799O20210921

21-Sep-2021 11:20:10

52

140.0500

XLON

11502115000013710-E07UB1II7ARO20210921

21-Sep-2021 11:22:22

1758

140.3000

XLON

01502015000013693-E07UB1II7D2v20210921

21-Sep-2021 11:24:50

62

140.2500

XLON

11502115000014047-E07UB1II7FO420210921

21-Sep-2021 11:24:52

464

140.2500

XLON

11502115000014047-E07UB1II7FPY20210921

21-Sep-2021 11:24:52

1252

140.2500

XLON

11502115000014047-E07UB1II7FPa20210921

21-Sep-2021 11:25:30

51

140.2500

XLON

01502015000013817-E07UB1II7GAz20210921

21-Sep-2021 11:25:34

1811

140.2500

XLON

01502015000013817-E07UB1II7GBw20210921

21-Sep-2021 11:25:53

1165

140.2000

XLON

11502115000013922-E07UB1II7GQW20210921

21-Sep-2021 11:27:10

1156

140.1500

XLON

01502015000013892-E07UB1II7HOw20210921

21-Sep-2021 11:28:43

455

140.1000

XLON

11502115000014138-E07UB1II7IjT20210921

21-Sep-2021 11:28:43

508

140.1000

XLON

11502115000014138-E07UB1II7IjV20210921

21-Sep-2021 11:29:55

56

140.0500

XLON

01502015000013992-E07UB1II7JRS20210921

21-Sep-2021 11:30:00

441

140.0500

XLON

01502015000013992-E07UB1II7JWa20210921

21-Sep-2021 11:30:09

371

140.0500

XLON

01502015000013992-E07UB1II7Jdr20210921

21-Sep-2021 11:31:02

1099

140.0500

XLON

01502015000014135-E07UB1II7KcZ20210921

21-Sep-2021 11:32:22

55

140.2500

XLON

11502115000014515-E07UB1II7Ler20210921

21-Sep-2021 11:33:04

1229

140.2500

XLON

11502115000014517-E07UB1II7M3Z20210921

21-Sep-2021 11:33:04

271

140.2500

XLON

01502015000014259-E07UB1II7M3U20210921

21-Sep-2021 11:33:04

1216

140.2500

XLON

01502015000014259-E07UB1II7M3X20210921

21-Sep-2021 11:34:16

1347

140.2000

XLON

11502115000014649-E07UB1II7N9R20210921

21-Sep-2021 11:34:16

58

140.1500

XLON

01502015000014261-E07UB1II7N9e20210921

21-Sep-2021 11:34:52

458

140.1500

XLON

01502015000014261-E07UB1II7Nlo20210921

21-Sep-2021 11:36:11

429

140.3000

XLON

11502115000014771-E07UB1II7Omb20210921

21-Sep-2021 11:36:11

518

140.3000

XLON

11502115000014771-E07UB1II7Omd20210921

21-Sep-2021 11:36:51

449

140.2500

XLON

01502015000014510-E07UB1II7PDZ20210921

21-Sep-2021 11:37:52

453

140.2500

XLON

01502015000014510-E07UB1II7QE120210921

21-Sep-2021 11:39:51

719

140.3000

XLON

01502015000014688-E07UB1II7Rrm20210921

21-Sep-2021 11:39:51

446

140.3000

XLON

01502015000014688-E07UB1II7Rrk20210921

21-Sep-2021 11:40:30

1127

140.3000

XLON

11502115000015000-E07UB1II7SUv20210921

21-Sep-2021 11:42:51

1443

140.4000

XLON

01502015000014842-E07UB1II7Uro20210921

21-Sep-2021 11:43:51

1374

140.4000

XLON

11502115000015198-E07UB1II7VgH20210921

21-Sep-2021 11:43:51

467

140.3500

XLON

01502015000014751-E07UB1II7VgY20210921

21-Sep-2021 11:44:52

434

140.3500

XLON

01502015000014751-E07UB1II7WNX20210921

21-Sep-2021 11:45:31

200

140.3500

XLON

11502115000015270-E07UB1II7Woy20210921

21-Sep-2021 11:45:31

235

140.3500

XLON

11502115000015270-E07UB1II7Wow20210921

21-Sep-2021 11:48:52

199

140.3000

XLON

11502115000015352-E07UB1II7ZOn20210921

21-Sep-2021 11:49:51

1451

140.3500

XLON

01502015000015288-E07UB1II7aDR20210921

21-Sep-2021 11:49:51

137

140.3000

XLON

11502115000015352-E07UB1II7aDq20210921

21-Sep-2021 11:49:51

66

140.3500

XLON

01502015000015288-E07UB1II7aDP20210921

21-Sep-2021 11:51:51

441

140.3000

XLON

11502115000015601-E07UB1II7bo520210921

21-Sep-2021 11:53:01

467

140.3000

XLON

11502115000015601-E07UB1II7cWD20210921

21-Sep-2021 11:54:03

1126

140.4500

XLON

11502115000015807-E07UB1II7d9H20210921

21-Sep-2021 11:54:51

523

140.4500

XLON

11502115000015807-E07UB1II7daX20210921

21-Sep-2021 11:54:51

474

140.4500

XLON

11502115000015807-E07UB1II7daV20210921

21-Sep-2021 11:55:08

937

140.4000

XLON

01502015000015524-E07UB1II7dmy20210921

21-Sep-2021 11:55:27

629

140.3500

XLON

01502015000015518-E07UB1II7dzp20210921

21-Sep-2021 11:55:27

164

140.3500

XLON

01502015000015518-E07UB1II7dzr20210921

21-Sep-2021 11:55:57

1351

140.3000

XLON

01502015000015629-E07UB1II7eTu20210921

21-Sep-2021 11:59:46

535

140.2500

XLON

11502115000015865-E07UB1II7gly20210921

21-Sep-2021 12:01:52

1070

140.4000

XLON

11502115000016188-E07UB1II7iXA20210921

21-Sep-2021 12:02:11

22

140.4000

XLON

01502015000015993-E07UB1II7ish20210921

21-Sep-2021 12:02:11

1501

140.4000

XLON

01502015000015993-E07UB1II7isj20210921

21-Sep-2021 12:02:35

552

140.3500

XLON

01502015000015882-E07UB1II7jHo20210921

21-Sep-2021 12:02:35

63

140.3500

XLON

01502015000015882-E07UB1II7jHs20210921

21-Sep-2021 12:02:35

359

140.3500

XLON

01502015000015882-E07UB1II7jHq20210921

21-Sep-2021 12:04:53

449

140.4000

XLON

11502115000016320-E07UB1II7lUD20210921

21-Sep-2021 12:07:00

641

140.4000

XLON

11502115000016320-E07UB1II7nLK20210921

21-Sep-2021 12:07:00

759

140.4000

XLON

01502015000016141-E07UB1II7nLO20210921

21-Sep-2021 12:07:48

1796

140.4000

XLON

11502115000016494-E07UB1II7oWS20210921

21-Sep-2021 12:10:14

777

140.4500

XLON

01502015000016319-E07UB1II7r3K20210921

21-Sep-2021 12:10:14

404

140.4500

XLON

11502115000016574-E07UB1II7r3M20210921

21-Sep-2021 12:10:17

61

140.4500

XLON

01502015000016346-E07UB1II7rB020210921

21-Sep-2021 12:10:17

403

140.4500

XLON

01502015000016346-E07UB1II7rB220210921

21-Sep-2021 12:10:17

876

140.4500

XLON

11502115000016574-E07UB1II7rAy20210921

21-Sep-2021 12:10:30

255

140.4500

XLON

01502015000016414-E07UB1II7rQe20210921

21-Sep-2021 12:10:30

334

140.4500

XLON

01502015000016414-E07UB1II7rQc20210921

21-Sep-2021 12:11:07

471

140.5000

XLON

01502015000016463-E07UB1II7sLD20210921

21-Sep-2021 12:11:07

475

140.4500

XLON

01502015000016416-E07UB1II7sLd20210921

21-Sep-2021 12:11:07

28

140.5000

XLON

01502015000016463-E07UB1II7sLA20210921

21-Sep-2021 12:11:07

441

140.5000

XLON

11502115000016685-E07UB1II7sLF20210921

21-Sep-2021 12:12:37

858

140.4500

XLON

11502115000016755-E07UB1II7tyb20210921

21-Sep-2021 12:12:37

398

140.4500

XLON

11502115000016755-E07UB1II7tyd20210921

21-Sep-2021 12:13:50

1254

140.4500

XLON

11502115000016860-E07UB1II7uyz20210921

21-Sep-2021 12:13:52

545

140.4000

XLON

11502115000016650-E07UB1II7v2V20210921

21-Sep-2021 12:13:52

476

140.4000

XLON

11502115000016650-E07UB1II7v2P20210921

21-Sep-2021 12:16:54

285

140.4000

XLON

11502115000017037-E07UB1II7xzZ20210921

21-Sep-2021 12:18:02

9

140.4000

XLON

01502015000016824-E07UB1II7ykX20210921

21-Sep-2021 12:18:02

466

140.4000

XLON

11502115000017037-E07UB1II7ykV20210921

21-Sep-2021 12:18:18

452

140.4000

XLON

01502015000016824-E07UB1II7z0J20210921

21-Sep-2021 12:18:18

185

140.4000

XLON

01502015000016824-E07UB1II7z0G20210921

21-Sep-2021 12:19:42

1420

140.5000

XLON

11502115000017171-E07UB1II803J20210921

21-Sep-2021 12:20:30

75

140.5000

XLON

01502015000016976-E07UB1II80wP20210921

21-Sep-2021 12:21:10

1374

140.4500

XLON

11502115000017209-E07UB1II81X320210921

21-Sep-2021 12:23:11

1308

140.4000

XLON

01502015000017116-E07UB1II84C320210921

21-Sep-2021 12:23:51

1007

140.4000

XLON

01502015000017136-E07UB1II84eN20210921

21-Sep-2021 12:23:51

3

140.4000

XLON

01502015000017136-E07UB1II84eJ20210921

21-Sep-2021 12:23:51

67

140.4000

XLON

01502015000017136-E07UB1II84eL20210921

21-Sep-2021 12:24:05

950

140.3500

XLON

01502015000016977-E07UB1II84oM20210921

21-Sep-2021 12:24:05

332

140.3500

XLON

01502015000016977-E07UB1II84oO20210921

21-Sep-2021 12:24:49

515

140.3000

XLON

11502115000017286-E07UB1II85bs20210921

21-Sep-2021 12:24:49

305

140.3000

XLON

11502115000017286-E07UB1II85bq20210921

21-Sep-2021 12:25:53

478

140.2500

XLON

11502115000017441-E07UB1II86i520210921

21-Sep-2021 12:25:53

235

140.2500

XLON

11502115000017441-E07UB1II86i720210921

21-Sep-2021 12:26:50

907

140.2000

XLON

11502115000017430-E07UB1II87UN20210921

21-Sep-2021 12:27:29

818

140.1000

XLON

01502015000017262-E07UB1II884P20210921

21-Sep-2021 12:28:00

609

140.0500

XLON

11502115000017496-E07UB1II893B20210921

21-Sep-2021 12:28:00

209

140.0500

XLON

11502115000017496-E07UB1II893920210921

21-Sep-2021 12:29:44

479

140.0500

XLON

11502115000017589-E07UB1II8AVU20210921

21-Sep-2021 12:31:07

998

140.0000

XLON

11502115000017689-E07UB1II8BgX20210921

21-Sep-2021 12:31:08

510

140.0000

XLON

11502115000017689-E07UB1II8BgZ20210921

21-Sep-2021 12:31:44

455

139.9500

XLON

01502015000017460-E07UB1II8C2s20210921

21-Sep-2021 12:32:52

262

139.9500

XLON

01502015000017460-E07UB1II8DOG20210921

21-Sep-2021 12:33:09

55

139.9500

XLON

01502015000017460-E07UB1II8DbW20210921

21-Sep-2021 12:35:10

1880

140.2500

XLON

11502115000018021-E07UB1II8G7L20210921

21-Sep-2021 12:36:18

839

140.3500

XLON

11502115000018118-E07UB1II8H7T20210921

21-Sep-2021 12:36:24

535

140.3500

XLON

11502115000018119-E07UB1II8HD820210921

21-Sep-2021 12:36:52

462

140.3000

XLON

01502015000017868-E07UB1II8HSE20210921

21-Sep-2021 12:37:10

864

140.3000

XLON

01502015000017868-E07UB1II8Hm120210921

21-Sep-2021 12:37:52

444

140.3500

XLON

01502015000017957-E07UB1II8IVm20210921

21-Sep-2021 12:37:52

471

140.3500

XLON

01502015000017957-E07UB1II8IVo20210921

21-Sep-2021 12:37:52

458

140.3500

XLON

01502015000017957-E07UB1II8IVr20210921

21-Sep-2021 12:39:30

1602

140.2500

XLON

01502015000017924-E07UB1II8K6C20210921

21-Sep-2021 12:40:53

59

140.3000

XLON

11502115000018396-E07UB1II8LEu20210921

21-Sep-2021 12:40:53

440

140.3000

XLON

11502115000018396-E07UB1II8LEQ20210921

21-Sep-2021 12:41:11

513

140.3500

XLON

01502015000018184-E07UB1II8LXS20210921

21-Sep-2021 12:41:52

398

140.3000

XLON

11502115000018396-E07UB1II8M3p20210921

21-Sep-2021 12:41:52

454

140.3000

XLON

11502115000018396-E07UB1II8M3m20210921

21-Sep-2021 12:43:27

970

140.3500

XLON

01502015000018255-E07UB1II8NUk20210921

21-Sep-2021 12:43:27

68

140.3500

XLON

01502015000018255-E07UB1II8NUi20210921

21-Sep-2021 12:43:27

62

140.3500

XLON

01502015000018255-E07UB1II8NX520210921

21-Sep-2021 12:43:42

1009

140.3000

XLON

01502015000018227-E07UB1II8NfX20210921

21-Sep-2021 12:46:51

45

140.3000

XLON

01502015000018403-E07UB1II8QpQ20210921

21-Sep-2021 12:46:52

413

140.3000

XLON

01502015000018403-E07UB1II8QrY20210921

21-Sep-2021 12:46:52

462

140.3000

XLON

01502015000018403-E07UB1II8QrV20210921

21-Sep-2021 12:48:00

449

140.3000

XLON

01502015000018403-E07UB1II8S3f20210921

21-Sep-2021 12:48:51

45

140.4000

XLON

11502115000018936-E07UB1II8SyC20210921

21-Sep-2021 12:48:52

151

140.3500

XLON

11502115000018884-E07UB1II8Szw20210921

21-Sep-2021 12:48:52

675

140.3500

XLON

11502115000018884-E07UB1II8Szz20210921

21-Sep-2021 12:49:52

234

140.3000

XLON

01502015000018522-E07UB1II8UAc20210921

21-Sep-2021 12:49:52

224

140.3000

XLON

01502015000018403-E07UB1II8UAa20210921

21-Sep-2021 12:49:55

10

140.3000

XLON

01502015000018522-E07UB1II8UDW20210921

21-Sep-2021 12:51:53

457

140.3000

XLON

11502115000019079-E07UB1II8W5Q20210921

21-Sep-2021 12:52:02

265

140.3000

XLON

11502115000019079-E07UB1II8W9r20210921

21-Sep-2021 12:52:52

714

140.3000

XLON

11502115000019194-E07UB1II8WlR20210921

21-Sep-2021 12:52:52

466

140.3000

XLON

11502115000019079-E07UB1II8WkQ20210921

21-Sep-2021 12:52:52

2

140.3000

XLON

11502115000019079-E07UB1II8WlP20210921

21-Sep-2021 12:54:52

323

140.2500

XLON

01502015000018843-E07UB1II8YTk20210921

21-Sep-2021 12:55:52

446

140.2500

XLON

01502015000018843-E07UB1II8ZR620210921

21-Sep-2021 12:56:13

140

140.3000

XLON

01502015000019159-E07UB1II8Zzl20210921

21-Sep-2021 12:56:53

421

140.2500

XLON

01502015000018843-E07UB1II8aeF20210921

21-Sep-2021 12:56:53

61

140.2500

XLON

11502115000019345-E07UB1II8aeH20210921

21-Sep-2021 12:57:01

282

140.3000

XLON

11502115000019431-E07UB1II8all20210921

21-Sep-2021 12:58:00

287

140.3000

XLON

11502115000019431-E07UB1II8blQ20210921

21-Sep-2021 12:58:00

162

140.3000

XLON

11502115000019439-E07UB1II8blS20210921

21-Sep-2021 12:58:11

169

140.3500

XLON

11502115000019487-E07UB1II8c4S20210921

21-Sep-2021 12:58:52

464

140.3000

XLON

11502115000019439-E07UB1II8cfE20210921

21-Sep-2021 12:59:52

459

140.3000

XLON

11502115000019439-E07UB1II8dXN20210921

21-Sep-2021 13:01:03

222

140.3000

XLON

01502015000019436-E07UB1II8elM20210921

21-Sep-2021 13:01:04

418

140.3000

XLON

11502115000019665-E07UB1II8emF20210921

21-Sep-2021 13:01:04

1191

140.3000

XLON

01502015000019436-E07UB1II8emB20210921

21-Sep-2021 13:01:04

591

140.3000

XLON

11502115000019665-E07UB1II8emD20210921

21-Sep-2021 13:02:10

188

140.3000

XLON

01502015000019599-E07UB1II8feQ20210921

21-Sep-2021 13:03:18

282

140.3000

XLON

11502115000019883-E07UB1II8gdu20210921

21-Sep-2021 13:03:52

468

140.3000

XLON

11502115000019883-E07UB1II8h9420210921

21-Sep-2021 13:04:52

194

140.3000

XLON

11502115000019883-E07UB1II8iHH20210921

21-Sep-2021 13:05:49

2

140.3500

XLON

01502015000019807-E07UB1II8iya20210921

21-Sep-2021 13:05:50

446

140.3500

XLON

01502015000019807-E07UB1II8iyy20210921

21-Sep-2021 13:06:52

441

140.3500

XLON

01502015000019807-E07UB1II8jzI20210921

21-Sep-2021 13:09:51

8

140.4500

XLON

11502115000020468-E07UB1II8mZD20210921

21-Sep-2021 13:09:57

1985

140.4500

XLON

11502115000020475-E07UB1II8mg120210921

21-Sep-2021 13:10:06

921

140.4000

XLON

11502115000020145-E07UB1II8n2Z20210921

21-Sep-2021 13:10:06

989

140.4000

XLON

11502115000020145-E07UB1II8n2b20210921

21-Sep-2021 13:11:46

201

140.4000

XLON

01502015000020285-E07UB1II8oYT20210921

21-Sep-2021 13:11:46

1070

140.4000

XLON

01502015000020285-E07UB1II8oYV20210921

21-Sep-2021 13:11:47

681

140.3500

XLON

11502115000020526-E07UB1II8ohP20210921

21-Sep-2021 13:11:47

590

140.3500

XLON

11502115000020526-E07UB1II8ohN20210921

21-Sep-2021 13:14:05

1119

140.3000

XLON

01502015000020507-E07UB1II8qz220210921

21-Sep-2021 13:14:05

494

140.3000

XLON

11502115000020753-E07UB1II8qz420210921

21-Sep-2021 13:14:09

378

140.2500

XLON

01502015000020598-E07UB1II8rfX20210921

21-Sep-2021 13:14:09

685

140.2500

XLON

01502015000020598-E07UB1II8rfU20210921

21-Sep-2021 13:14:09

299

140.2500

XLON

01502015000020508-E07UB1II8rfS20210921

21-Sep-2021 13:14:09

500

140.2500

XLON

01502015000020508-E07UB1II8rfQ20210921

21-Sep-2021 13:15:40

586

140.2500

XLON

11502115000021558-E07UB1II92rw20210921

21-Sep-2021 13:15:40

400

140.2500

XLON

11502115000021558-E07UB1II92ry20210921

21-Sep-2021 13:15:45

835

140.2000

XLON

01502015000021283-E07UB1II93BN20210921

21-Sep-2021 13:16:03

456

140.1000

XLON

11502115000021581-E07UB1II94BK20210921

21-Sep-2021 13:17:59

64

140.3500

XLON

11502115000022071-E07UB1II99Jb20210921

21-Sep-2021 13:18:51

1232

140.3500

XLON

01502015000021901-E07UB1II9Ad620210921

21-Sep-2021 13:19:04

632

140.3000

XLON

01502015000021795-E07UB1II9As620210921

21-Sep-2021 13:20:30

36

140.3000

XLON

11502115000022331-E07UB1II9CzM20210921

21-Sep-2021 13:20:30

281

140.3000

XLON

11502115000022331-E07UB1II9CzO20210921

21-Sep-2021 13:21:05

855

140.2500

XLON

01502015000022108-E07UB1II9ECM20210921

21-Sep-2021 13:21:05

782

140.3000

XLON

01502015000022096-E07UB1II9EB920210921

21-Sep-2021 13:21:05

1131

140.2500

XLON

01502015000022092-E07UB1II9ECK20210921

21-Sep-2021 13:22:52

473

140.1500

XLON

01502015000022233-E07UB1II9Gq920210921

21-Sep-2021 13:22:52

438

140.1500

XLON

01502015000022233-E07UB1II9GqB20210921

21-Sep-2021 13:23:52

463

140.2000

XLON

11502115000022632-E07UB1II9IFu20210921

21-Sep-2021 13:23:53

920

140.2000

XLON

11502115000022632-E07UB1II9IH420210921

21-Sep-2021 13:26:08

570

140.3000

XLON

11502115000022798-E07UB1II9LQK20210921

21-Sep-2021 13:26:34

505

140.2500

XLON

01502015000022591-E07UB1II9LuH20210921

21-Sep-2021 13:28:52

467

140.2000

XLON

11502115000022754-E07UB1II9OSH20210921

21-Sep-2021 13:30:28

154

140.3000

XLON

11502115000023099-E07UB1II9Qgg20210921

21-Sep-2021 13:32:18

868

140.3500

XLON

11502115000023220-E07UB1II9UCQ20210921

21-Sep-2021 13:32:18

1978

140.3500

XLON

11502115000023279-E07UB1II9UCU20210921

21-Sep-2021 13:32:18

402

140.3500

XLON

11502115000023220-E07UB1II9UCS20210921

21-Sep-2021 13:35:40

1231

140.4000

XLON

11502115000023509-E07UB1II9ZUW20210921

21-Sep-2021 13:37:21

907

140.3500

XLON

11502115000023431-E07UB1II9bpb20210921

21-Sep-2021 13:37:21

442

140.3500

XLON

01502015000023446-E07UB1II9bpd20210921

21-Sep-2021 13:37:21

227

140.3500

XLON

11502115000023431-E07UB1II9bpZ20210921

21-Sep-2021 13:37:21

1104

140.3000

XLON

01502015000023268-E07UB1II9bqC20210921

21-Sep-2021 13:39:53

459

140.3500

XLON

01502015000023533-E07UB1II9ekb20210921

21-Sep-2021 13:40:29

956

140.3500

XLON

01502015000023533-E07UB1II9fbe20210921

21-Sep-2021 13:41:51

302

140.4000

XLON

01502015000023679-E07UB1II9hXE20210921

21-Sep-2021 13:42:20

785

140.4000

XLON

01502015000023799-E07UB1II9iFq20210921

21-Sep-2021 13:42:20

764

140.4000

XLON

01502015000023679-E07UB1II9iFm20210921

21-Sep-2021 13:43:52

472

140.4000

XLON

01502015000023982-E07UB1II9k8x20210921

21-Sep-2021 13:45:04

275

140.5000

XLON

01502015000024113-E07UB1II9lkj20210921

21-Sep-2021 13:45:04

429

140.5000

XLON

01502015000024113-E07UB1II9lka20210921

21-Sep-2021 13:45:04

243

140.5000

XLON

01502015000024113-E07UB1II9lkd20210921

21-Sep-2021 13:46:01

353

140.5500

XLON

11502115000024475-E07UB1II9mr820210921

21-Sep-2021 13:46:06

484

140.5500

XLON

11502115000024475-E07UB1II9n3G20210921

21-Sep-2021 13:46:06

556

140.5500

XLON

11502115000024475-E07UB1II9n3M20210921

21-Sep-2021 13:46:06

528

140.5500

XLON

11502115000024475-E07UB1II9n3Q20210921

21-Sep-2021 13:47:13

1057

140.5500

XLON

11502115000024579-E07UB1II9oO120210921

21-Sep-2021 13:47:13

717

140.5500

XLON

11502115000024579-E07UB1II9oO320210921

21-Sep-2021 13:47:25

2071

140.5000

XLON

11502115000024411-E07UB1II9odG20210921

21-Sep-2021 13:50:51

1370

140.4500

XLON

01502015000024592-E07UB1II9sKt20210921

21-Sep-2021 13:50:51

1159

140.4500

XLON

11502115000024825-E07UB1II9sKv20210921

21-Sep-2021 13:52:53

498

140.2000

XLON

11502115000024979-E07UB1II9ugz20210921

21-Sep-2021 13:53:00

175

140.2000

XLON

11502115000024979-E07UB1II9uss20210921

21-Sep-2021 13:53:01

591

140.2000

XLON

11502115000024979-E07UB1II9uvQ20210921

21-Sep-2021 13:53:28

94

140.2000

XLON

01502015000024820-E07UB1II9vzW20210921

21-Sep-2021 13:54:01

445

140.2000

XLON

01502015000024820-E07UB1II9wO020210921

21-Sep-2021 13:54:01

57

140.2000

XLON

01502015000024820-E07UB1II9wO220210921

21-Sep-2021 13:54:01

536

140.2000

XLON

01502015000024875-E07UB1II9wO420210921

21-Sep-2021 13:54:40

1182

140.2000

XLON

01502015000024910-E07UB1II9xIy20210921

21-Sep-2021 13:56:01

425

140.2000

XLON

01502015000025025-E07UB1II9zcm20210921

21-Sep-2021 13:56:48

81

140.2000

XLON

01502015000025025-E07UB1IIA0Qd20210921

21-Sep-2021 13:56:51

444

140.2000

XLON

01502015000025025-E07UB1IIA0Sc20210921

21-Sep-2021 13:57:51

155

140.2000

XLON

01502015000025126-E07UB1IIA1UD20210921

21-Sep-2021 13:57:51

317

140.2000

XLON

01502015000025025-E07UB1IIA1UB20210921

21-Sep-2021 13:58:02

396

140.2000

XLON

01502015000025126-E07UB1IIA1oF20210921

21-Sep-2021 13:58:02

361

140.2000

XLON

01502015000025126-E07UB1IIA1nM20210921

21-Sep-2021 13:59:07

1086

140.1500

XLON

01502015000025024-E07UB1IIA3N820210921

21-Sep-2021 13:59:54

1175

140.0500

XLON

11502115000025357-E07UB1IIA4pU20210921

21-Sep-2021 13:59:55

54

140.0000

XLON

11502115000025467-E07UB1IIA4y220210921

21-Sep-2021 14:00:30

2

140.0500

XLON

11502115000025651-E07UB1IIA70h20210921

21-Sep-2021 14:00:50

1568

140.0000

XLON

01502015000025409-E07UB1IIA7oM20210921

21-Sep-2021 14:02:53

292

140.0000

XLON

11502115000025873-E07UB1IIAB7L20210921

21-Sep-2021 14:02:53

1689

140.0000

XLON

11502115000025873-E07UB1IIAB7J20210921

21-Sep-2021 14:02:53

67

140.0000

XLON

11502115000025873-E07UB1IIAB7H20210921

21-Sep-2021 14:06:17

61

139.9500

XLON

01502015000025574-E07UB1IIAGW520210921

21-Sep-2021 14:06:17

1548

139.9500

XLON

01502015000025574-E07UB1IIAGW720210921

21-Sep-2021 14:06:35

455

139.9500

XLON

01502015000026025-E07UB1IIAH5Q20210921

21-Sep-2021 14:06:56

667

139.9000

XLON

01502015000025707-E07UB1IIAHTV20210921

21-Sep-2021 14:06:56

732

139.9000

XLON

01502015000025661-E07UB1IIAHTT20210921

21-Sep-2021 14:06:59

57

139.8000

XLON

11502115000025953-E07UB1IIAHaF20210921

21-Sep-2021 14:07:03

489

139.8000

XLON

11502115000025953-E07UB1IIAHr620210921

21-Sep-2021 14:07:03

313

139.8000

XLON

01502015000026058-E07UB1IIAHr820210921

21-Sep-2021 14:07:03

958

139.8000

XLON

11502115000025953-E07UB1IIAHqw20210921

21-Sep-2021 14:07:07

1052

139.8000

XLON

01502015000026058-E07UB1IIAI0420210921

21-Sep-2021 14:09:30

1495

140.0000

XLON

01502015000026142-E07UB1IIALG620210921

21-Sep-2021 14:09:30

1610

139.9500

XLON

01502015000026100-E07UB1IIALGW20210921

21-Sep-2021 14:13:48

548

139.9000

XLON

11502115000026563-E07UB1IIARd420210921

21-Sep-2021 14:13:48

108

139.9000

XLON

11502115000026563-E07UB1IIARdM20210921

21-Sep-2021 14:14:01

436

139.9000

XLON

11502115000026563-E07UB1IIARt720210921

21-Sep-2021 14:15:26

612

140.0000

XLON

01502015000026754-E07UB1IIATYa20210921

21-Sep-2021 14:15:26

66

140.0000

XLON

01502015000026754-E07UB1IIATYc20210921

21-Sep-2021 14:15:31

2

140.0000

XLON

11502115000026986-E07UB1IIATfD20210921

21-Sep-2021 14:15:32

10

140.0000

XLON

11502115000026986-E07UB1IIATfv20210921

21-Sep-2021 14:15:42

438

140.0000

XLON

11502115000026986-E07UB1IIATon20210921

21-Sep-2021 14:15:42

1487

140.0000

XLON

11502115000026986-E07UB1IIATop20210921

21-Sep-2021 14:16:31

568

140.0000

XLON

11502115000027049-E07UB1IIAUz620210921

21-Sep-2021 14:16:31

3

140.0000

XLON

11502115000027049-E07UB1IIAUz220210921

21-Sep-2021 14:16:31

57

140.0000

XLON

11502115000027049-E07UB1IIAUz420210921

21-Sep-2021 14:17:11

2142

140.0000

XLON

11502115000027081-E07UB1IIAW1u20210921

21-Sep-2021 14:17:11

306

139.9000

XLON

01502015000026617-E07UB1IIAW2t20210921

21-Sep-2021 14:17:11

1865

139.9500

XLON

11502115000026873-E07UB1IIAW2C20210921

21-Sep-2021 14:17:11

58

139.9500

XLON

11502115000026873-E07UB1IIAW2A20210921

21-Sep-2021 14:17:11

318

139.9000

XLON

01502015000026617-E07UB1IIAW2v20210921

21-Sep-2021 14:17:11

509

139.9000

XLON

01502015000026462-E07UB1IIAW2r20210921

21-Sep-2021 14:17:11

381

139.9000

XLON

11502115000026563-E07UB1IIAW2p20210921

21-Sep-2021 14:20:08

47

139.9000

XLON

01502015000027042-E07UB1IIAZx520210921

21-Sep-2021 14:21:52

257

139.9000

XLON

11502115000027306-E07UB1IIAbfR20210921

21-Sep-2021 14:21:52

1700

139.9000

XLON

11502115000027306-E07UB1IIAbfT20210921

21-Sep-2021 14:23:33

439

140.0000

XLON

01502015000027386-E07UB1IIAeCq20210921

21-Sep-2021 14:23:33

569

140.0000

XLON

01502015000027386-E07UB1IIAeCo20210921

21-Sep-2021 14:23:50

794

140.0000

XLON

11502115000027639-E07UB1IIAecg20210921

21-Sep-2021 14:25:07

1199

140.0000

XLON

11502115000027737-E07UB1IIAg9p20210921

21-Sep-2021 14:25:07

451

140.0000

XLON

11502115000027737-E07UB1IIAg9r20210921

21-Sep-2021 14:25:45

423

140.0000

XLON

11502115000027784-E07UB1IIAgx020210921

21-Sep-2021 14:25:45

122

140.0000

XLON

11502115000027784-E07UB1IIAgx420210921

21-Sep-2021 14:25:45

2272

140.0000

XLON

11502115000027784-E07UB1IIAgx220210921

21-Sep-2021 14:26:17

621

139.9500

XLON

01502015000027414-E07UB1IIAhfH20210921

21-Sep-2021 14:27:08

1040

140.1500

XLON

01502015000027636-E07UB1IIAig420210921

21-Sep-2021 14:27:08

1581

140.1000

XLON

11502115000027858-E07UB1IIAih520210921

21-Sep-2021 14:27:08

44

140.1000

XLON

11502115000027859-E07UB1IIAih720210921

21-Sep-2021 14:27:08

536

140.1000

XLON

11502115000027859-E07UB1IIAihA20210921

21-Sep-2021 14:27:22

442

140.2500

XLON

01502015000027670-E07UB1IIAj0D20210921

21-Sep-2021 14:27:53

1166

140.2500

XLON

11502115000027911-E07UB1IIAkgu20210921

21-Sep-2021 14:28:53

2355

140.4500

XLON

01502015000027844-E07UB1IIAnlv20210921

21-Sep-2021 14:29:04

1395

140.4000

XLON

11502115000028054-E07UB1IIAo9n20210921

21-Sep-2021 14:29:04

78

140.4000

XLON

11502115000028054-E07UB1IIAo9l20210921

21-Sep-2021 14:30:25

882

140.3000

XLON

01502015000027858-E07UB1IIAstK20210921

21-Sep-2021 14:30:46

1719

140.3500

XLON

01502015000028265-E07UB1IIAulH20210921

21-Sep-2021 14:31:52

457

140.3000

XLON

11502115000028437-E07UB1IIAzjJ20210921

21-Sep-2021 14:31:52

865

140.3000

XLON

11502115000028437-E07UB1IIAzjM20210921

21-Sep-2021 14:32:12

3

140.2500

XLON

11502115000028898-E07UB1IIB1Sk20210921

21-Sep-2021 14:33:21

163

140.2500

XLON

11502115000028898-E07UB1IIB6RK20210921

21-Sep-2021 14:33:21

1228

140.2500

XLON

11502115000028898-E07UB1IIB6RM20210921

21-Sep-2021 14:35:19

1233

140.4500

XLON

01502015000029366-E07UB1IIBG1S20210921

21-Sep-2021 14:35:19

102

140.4500

XLON

01502015000029366-E07UB1IIBG1P20210921

21-Sep-2021 14:35:38

1675

140.4500

XLON

01502015000029423-E07UB1IIBHOl20210921

21-Sep-2021 14:36:10

367

140.5000

XLON

01502015000029478-E07UB1IIBK3a20210921

21-Sep-2021 14:36:47

1141

140.5000

XLON

01502015000029478-E07UB1IIBMg020210921

21-Sep-2021 14:38:01

1299

140.6500

XLON

01502015000029798-E07UB1IIBRze20210921

21-Sep-2021 14:38:01

179

140.6500

XLON

01502015000029798-E07UB1IIBRzc20210921

21-Sep-2021 14:39:25

1970

140.6500

XLON

11502115000030187-E07UB1IIBXrs20210921

21-Sep-2021 14:40:01

539

140.6000

XLON

01502015000029730-E07UB1IIBaLe20210921

21-Sep-2021 14:40:01

939

140.6000

XLON

01502015000029730-E07UB1IIBaLc20210921

21-Sep-2021 14:40:01

1076

140.5500

XLON

01502015000029968-E07UB1IIBaQv20210921

21-Sep-2021 14:40:53

113

140.4500

XLON

11502115000030469-E07UB1IIBeug20210921

21-Sep-2021 14:40:53

1151

140.4500

XLON

11502115000030469-E07UB1IIBeui20210921

21-Sep-2021 14:41:08

1648

140.4000

XLON

01502015000030270-E07UB1IIBfxc20210921

21-Sep-2021 14:41:08

190

140.4000

XLON

01502015000030270-E07UB1IIBfxZ20210921

21-Sep-2021 14:43:11

1009

140.3500

XLON

11502115000030765-E07UB1IIBo3620210921

21-Sep-2021 14:43:11

283

140.3000

XLON

01502015000030559-E07UB1IIBo4t20210921

21-Sep-2021 14:43:11

281

140.3000

XLON

01502015000030559-E07UB1IIBo4r20210921

21-Sep-2021 14:43:17

483

140.2500

XLON

11502115000030651-E07UB1IIBorC20210921

21-Sep-2021 14:43:17

917

140.2500

XLON

11502115000030766-E07UB1IIBorE20210921

21-Sep-2021 14:44:10

785

140.4000

XLON

01502015000030879-E07UB1IIBs2M20210921

21-Sep-2021 14:46:11

231

140.5000

XLON

01502015000031063-E07UB1IIC0BP20210921

21-Sep-2021 14:46:11

369

140.5000

XLON

01502015000031063-E07UB1IIC0Bf20210921

21-Sep-2021 14:46:11

114

140.5000

XLON

01502015000031063-E07UB1IIC0BR20210921

21-Sep-2021 14:46:47

78

140.4500

XLON

11502115000031284-E07UB1IIC34X20210921

21-Sep-2021 14:48:33

808

140.6500

XLON

11502115000031985-E07UB1IIC8Pc20210921

21-Sep-2021 14:48:33

383

140.6500

XLON

11502115000031985-E07UB1IIC8Pa20210921

21-Sep-2021 14:51:03

1180

140.7000

XLON

01502015000032090-E07UB1IICH4P20210921

21-Sep-2021 14:51:03

1180

140.7000

XLON

11502115000032327-E07UB1IICH4N20210921

21-Sep-2021 14:51:47

1073

140.7000

XLON

11502115000032616-E07UB1IICJu920210921

21-Sep-2021 14:53:07

826

140.7500

XLON

11502115000032789-E07UB1IICOnH20210921

21-Sep-2021 14:53:07

225

140.7000

XLON

01502015000032485-E07UB1IICOo520210921

21-Sep-2021 14:53:07

675

140.7000

XLON

01502015000032485-E07UB1IICOo720210921

21-Sep-2021 14:53:46

600

140.6500

XLON

01502015000032542-E07UB1IICQlb20210921

21-Sep-2021 14:54:20

365

140.6500

XLON

11502115000033161-E07UB1IICSaO20210921

21-Sep-2021 14:54:38

609

140.6500

XLON

11502115000033161-E07UB1IICTbk20210921

21-Sep-2021 14:54:43

714

140.6000

XLON

11502115000033084-E07UB1IICU1U20210921

21-Sep-2021 14:55:50

951

140.6500

XLON

11502115000033395-E07UB1IICYCk20210921

21-Sep-2021 14:56:51

726

140.6000

XLON

01502015000033128-E07UB1IICbje20210921

21-Sep-2021 14:56:51

21

140.6000

XLON

01502015000033128-E07UB1IICbja20210921

21-Sep-2021 14:58:34

747

140.5500

XLON

11502115000033396-E07UB1IICi4k20210921

21-Sep-2021 14:58:39

315

140.5000

XLON

11502115000033696-E07UB1IICiTO20210921

21-Sep-2021 14:58:44

423

140.5000

XLON

11502115000033696-E07UB1IICix320210921

21-Sep-2021 14:58:45

922

140.4500

XLON

01502015000033423-E07UB1IICj4r20210921

21-Sep-2021 14:59:14

600

140.5000

XLON

01502015000033769-E07UB1IICl5120210921

21-Sep-2021 15:00:14

720

140.4500

XLON

11502115000034000-E07UB1IICpbt20210921

21-Sep-2021 15:00:14

720

140.4500

XLON

01502015000033758-E07UB1IICpbr20210921

21-Sep-2021 15:01:10

3

140.5000

XLON

11502115000034524-E07UB1IICtFt20210921

21-Sep-2021 15:02:10

809

140.5000

XLON

11502115000034712-E07UB1IICwUd20210921

21-Sep-2021 15:02:10

127

140.5000

XLON

11502115000034712-E07UB1IICwUb20210921

21-Sep-2021 15:02:44

1502

140.5500

XLON

01502015000034515-E07UB1IICz4c20210921

21-Sep-2021 15:02:44

2103

140.6000

XLON

01502015000034528-E07UB1IICz2q20210921

21-Sep-2021 15:03:32

1502

140.5000

XLON

11502115000034789-E07UB1IID23E20210921

21-Sep-2021 15:05:08

1205

140.5000

XLON

01502015000034936-E07UB1IID7cg20210921

21-Sep-2021 15:05:31

1205

140.4500

XLON

01502015000034815-E07UB1IID8xa20210921

21-Sep-2021 15:05:51

1004

140.4000

XLON

01502015000034744-E07UB1IIDA8p20210921

21-Sep-2021 15:06:52

456

140.3500

XLON

01502015000035095-E07UB1IIDDeW20210921

21-Sep-2021 15:06:59

747

140.3500

XLON

01502015000035095-E07UB1IIDDzY20210921

21-Sep-2021 15:06:59

251

140.3500

XLON

01502015000035095-E07UB1IIDDzW20210921

21-Sep-2021 15:08:01

365

140.3500

XLON

11502115000035770-E07UB1IIDHg220210921

21-Sep-2021 15:08:27

736

140.3500

XLON

01502015000035524-E07UB1IIDJ9820210921

21-Sep-2021 15:09:37

25

140.2500

XLON

01502015000035393-E07UB1IIDMZs20210921

21-Sep-2021 15:09:37

931

140.3000

XLON

01502015000035474-E07UB1IIDMZ920210921

21-Sep-2021 15:09:41

294

140.2500

XLON

01502015000035393-E07UB1IIDMwa20210921

21-Sep-2021 15:09:41

294

140.2500

XLON

01502015000035393-E07UB1IIDMwV20210921

21-Sep-2021 15:09:41

504

140.2500

XLON

01502015000035393-E07UB1IIDMwX20210921

21-Sep-2021 15:11:21

967

140.3000

XLON

01502015000035912-E07UB1IIDRwP20210921

21-Sep-2021 15:11:21

1171

140.3000

XLON

01502015000035912-E07UB1IIDRwS20210921

21-Sep-2021 15:12:00

32

140.2500

XLON

11502115000036158-E07UB1IIDULL20210921

21-Sep-2021 15:12:36

598

140.2500

XLON

11502115000036158-E07UB1IIDWX820210921

21-Sep-2021 15:12:36

1202

140.2500

XLON

11502115000036158-E07UB1IIDWXA20210921

21-Sep-2021 15:14:04

1033

140.3000

XLON

01502015000036399-E07UB1IIDapd20210921

21-Sep-2021 15:14:04

811

140.3000

XLON

01502015000036399-E07UB1IIDapg20210921

21-Sep-2021 15:15:30

1766

140.4000

XLON

11502115000036959-E07UB1IIDgGi20210921

21-Sep-2021 15:16:02

699

140.3500

XLON

11502115000037027-E07UB1IIDhwE20210921

21-Sep-2021 15:17:05

533

140.3000

XLON

11502115000036784-E07UB1IIDlEM20210921

21-Sep-2021 15:17:05

491

140.3000

XLON

01502015000036524-E07UB1IIDlEK20210921

21-Sep-2021 15:17:05

947

140.3000

XLON

01502015000036471-E07UB1IIDlEG20210921

21-Sep-2021 15:17:05

551

140.3000

XLON

01502015000036471-E07UB1IIDlEE20210921

21-Sep-2021 15:17:05

597

140.3000

XLON

01502015000036524-E07UB1IIDlEI20210921

21-Sep-2021 15:18:41

812

140.3500

XLON

11502115000037237-E07UB1IIDqih20210921

21-Sep-2021 15:18:41

814

140.3500

XLON

01502015000036977-E07UB1IIDqif20210921

21-Sep-2021 15:18:45

1254

140.3000

XLON

11502115000037222-E07UB1IIDqvS20210921

21-Sep-2021 15:18:45

2439

140.3000

XLON

01502015000036964-E07UB1IIDqvQ20210921

21-Sep-2021 15:20:06

1500

140.3500

XLON

11502115000037655-E07UB1IIDvM720210921

21-Sep-2021 15:20:06

302

140.3500

XLON

11502115000037655-E07UB1IIDvM920210921

21-Sep-2021 15:20:11

1322

140.3000

XLON

01502015000037299-E07UB1IIDviG20210921

21-Sep-2021 15:20:53

1530

140.4000

XLON

11502115000037733-E07UB1IIDxo920210921

21-Sep-2021 15:21:55

1

140.2500

XLON

01502015000037465-E07UB1IIE0NZ20210921

21-Sep-2021 15:21:55

1809

140.3000

XLON

01502015000037455-E07UB1IIE0NB20210921

21-Sep-2021 15:21:55

1250

140.2500

XLON

01502015000037465-E07UB1IIE0NX20210921

21-Sep-2021 15:22:25

1367

140.3000

XLON

11502115000037909-E07UB1IIE22Z20210921

21-Sep-2021 15:22:25

96

140.3000

XLON

11502115000037909-E07UB1IIE22b20210921

21-Sep-2021 15:24:04

1463

140.2500

XLON

01502015000037652-E07UB1IIE6MD20210921

21-Sep-2021 15:25:29

410

140.2000

XLON

01502015000037680-E07UB1IIE9fE20210921

21-Sep-2021 15:25:29

1017

140.2000

XLON

11502115000038025-E07UB1IIE9fG20210921

21-Sep-2021 15:25:29

39

140.2000

XLON

01502015000037680-E07UB1IIE9fB20210921

21-Sep-2021 15:26:40

1114

140.2000

XLON

01502015000038048-E07UB1IIED9Q20210921

21-Sep-2021 15:26:40

585

140.2000

XLON

01502015000038048-E07UB1IIED9S20210921

21-Sep-2021 15:26:43

1112

140.1500

XLON

11502115000038086-E07UB1IIEDJs20210921

21-Sep-2021 15:26:47

352

140.1000

XLON

11502115000038328-E07UB1IIEDXG20210921

21-Sep-2021 15:26:47

1092

140.1000

XLON

11502115000038328-E07UB1IIEDXI20210921

21-Sep-2021 15:27:12

1322

140.1000

XLON

11502115000038417-E07UB1IIEEYH20210921

21-Sep-2021 15:27:35

944

140.0500

XLON

01502015000038138-E07UB1IIEFWi20210921

21-Sep-2021 15:29:13

1010

140.2000

XLON

11502115000038645-E07UB1IIEL6F20210921

21-Sep-2021 15:29:26

626

140.1000

XLON

11502115000038591-E07UB1IIELhI20210921

21-Sep-2021 15:30:30

145

140.1500

XLON

11502115000038788-E07UB1IIEPzG20210921

21-Sep-2021 15:30:52

480

140.2000

XLON

11502115000038851-E07UB1IIERlu20210921

21-Sep-2021 15:30:52

493

140.1500

XLON

01502015000038536-E07UB1IIERmO20210921

21-Sep-2021 15:30:52

62

140.1500

XLON

01502015000038536-E07UB1IIERmK20210921

21-Sep-2021 15:30:52

800

140.2000

XLON

01502015000038580-E07UB1IIERly20210921

21-Sep-2021 15:30:52

772

140.1500

XLON

01502015000038536-E07UB1IIERmQ20210921

21-Sep-2021 15:30:52

1273

140.2000

XLON

11502115000038851-E07UB1IIERlw20210921

21-Sep-2021 15:31:16

2171

140.1000

XLON

01502015000038523-E07UB1IIETIa20210921

21-Sep-2021 15:33:51

1430

140.0500

XLON

01502015000038820-E07UB1IIEaNH20210921

21-Sep-2021 15:33:51

902

140.1000

XLON

01502015000038982-E07UB1IIEaMS20210921

21-Sep-2021 15:34:06

9

140.0000

XLON

11502115000039078-E07UB1IIEaqL20210921

21-Sep-2021 15:35:02

1551

140.0000

XLON

11502115000039078-E07UB1IIEdaq20210921

21-Sep-2021 15:35:35

1300

139.9500

XLON

01502015000038821-E07UB1IIEfMI20210921

21-Sep-2021 15:35:35

2332

140.0000

XLON

11502115000039442-E07UB1IIEfKa20210921

21-Sep-2021 15:37:33

1350

139.8500

XLON

11502115000039618-E07UB1IIEjun20210921

21-Sep-2021 15:37:33

1037

139.8500

XLON

11502115000039618-E07UB1IIEjup20210921

21-Sep-2021 15:38:51

102

139.9000

XLON

11502115000039822-E07UB1IIEn3P20210921

21-Sep-2021 15:39:58

887

140.1000

XLON

11502115000039968-E07UB1IIEqV920210921

21-Sep-2021 15:39:58

1230

140.1000

XLON

11502115000039968-E07UB1IIEqVB20210921

21-Sep-2021 15:40:23

2646

140.0000

XLON

11502115000039905-E07UB1IIEsEp20210921

21-Sep-2021 15:40:23

1305

140.0000

XLON

11502115000039904-E07UB1IIEsEn20210921

21-Sep-2021 15:40:30

2

140.0000

XLON

11502115000040048-E07UB1IIEsXB20210921

21-Sep-2021 15:40:30

267

140.0000

XLON

11502115000040048-E07UB1IIEsXD20210921

21-Sep-2021 15:40:50

2518

140.0000

XLON

01502015000039821-E07UB1IIEtah20210921

21-Sep-2021 15:40:50

358

140.0000

XLON

01502015000039821-E07UB1IIEtae20210921

21-Sep-2021 15:42:10

1500

140.0000

XLON

11502115000040268-E07UB1IIExCE20210921

21-Sep-2021 15:44:05

1054

140.0000

XLON

01502015000040234-E07UB1IIF1SC20210921

21-Sep-2021 15:44:34

1283

140.0000

XLON

11502115000040551-E07UB1IIF2Wc20210921

21-Sep-2021 15:44:51

1989

139.9500

XLON

01502015000039816-E07UB1IIF38a20210921

21-Sep-2021 15:45:30

1741

139.9500

XLON

01502015000040538-E07UB1IIF5PN20210921

21-Sep-2021 15:46:30

865

139.9500

XLON

11502115000040934-E07UB1IIF81A20210921

21-Sep-2021 15:46:30

227

139.9500

XLON

11502115000040934-E07UB1IIF81820210921

21-Sep-2021 15:46:52

1895

139.9000

XLON

11502115000040769-E07UB1IIF8rn20210921

21-Sep-2021 15:46:52

90

139.9000

XLON

11502115000040477-E07UB1IIF8rj20210921

21-Sep-2021 15:46:52

481

139.9000

XLON

11502115000040477-E07UB1IIF8rh20210921

21-Sep-2021 15:46:53

931

139.8500

XLON

01502015000040539-E07UB1IIF8yG20210921

21-Sep-2021 15:46:53

1301

139.8500

XLON

01502015000040539-E07UB1IIF8yE20210921

21-Sep-2021 15:47:31

73

139.8500

XLON

01502015000040771-E07UB1IIFAqI20210921

21-Sep-2021 15:47:31

1804

139.8000

XLON

01502015000040748-E07UB1IIFAr620210921

21-Sep-2021 15:47:31

2273

139.8500

XLON

01502015000040771-E07UB1IIFAqG20210921

21-Sep-2021 15:48:23

279

139.7500

XLON

01502015000040798-E07UB1IIFDM320210921

21-Sep-2021 15:49:52

863

139.7500

XLON

11502115000041298-E07UB1IIFGF520210921

21-Sep-2021 15:49:52

279

139.7500

XLON

01502015000040798-E07UB1IIFGF120210921

21-Sep-2021 15:49:52

704

139.7500

XLON

01502015000040798-E07UB1IIFGF320210921

21-Sep-2021 15:49:53

2471

139.7000

XLON

01502015000041052-E07UB1IIFGNl20210921

21-Sep-2021 15:50:30

1064

139.7000

XLON

01502015000041325-E07UB1IIFHyI20210921

21-Sep-2021 15:51:28

1327

139.6500

XLON

11502115000041570-E07UB1IIFKfK20210921

21-Sep-2021 15:52:00

620

139.6000

XLON

11502115000041693-E07UB1IIFLvV20210921

21-Sep-2021 15:52:24

1556

139.5500

XLON

01502015000041326-E07UB1IIFMkN20210921

21-Sep-2021 15:53:12

638

139.6000

XLON

11502115000041868-E07UB1IIFOkT20210921

21-Sep-2021 15:53:12

79

139.6000

XLON

11502115000041868-E07UB1IIFOkV20210921

21-Sep-2021 15:53:19

132

139.5500

XLON

01502015000041326-E07UB1IIFOzW20210921

21-Sep-2021 15:53:19

218

139.5500

XLON

01502015000041603-E07UB1IIFOzc20210921

21-Sep-2021 15:53:19

1924

139.5500

XLON

01502015000041603-E07UB1IIFOzj20210921

21-Sep-2021 15:53:49

366

139.5000

XLON

01502015000041607-E07UB1IIFQ4620210921

21-Sep-2021 15:53:52

100

139.5000

XLON

01502015000041607-E07UB1IIFQCn20210921

21-Sep-2021 15:54:18

849

139.4500

XLON

01502015000041712-E07UB1IIFRN520210921

21-Sep-2021 15:54:40

1266

139.4500

XLON

11502115000042096-E07UB1IIFSyb20210921

21-Sep-2021 15:55:06

63

139.4500

XLON

11502115000042173-E07UB1IIFUH620210921

21-Sep-2021 15:55:07

1500

139.4500

XLON

11502115000042178-E07UB1IIFUK220210921

21-Sep-2021 15:55:37

62

139.4500

XLON

11502115000042246-E07UB1IIFVJK20210921

21-Sep-2021 15:55:39

557

139.4500

XLON

11502115000042254-E07UB1IIFVXH20210921

21-Sep-2021 15:55:49

993

139.4500

XLON

11502115000042254-E07UB1IIFVww20210921

21-Sep-2021 15:55:51

1816

139.4000

XLON

01502015000041829-E07UB1IIFW4M20210921

21-Sep-2021 15:56:05

930

139.3500

XLON

01502015000041987-E07UB1IIFWfr20210921

21-Sep-2021 15:57:54

1530

139.3000

XLON

11502115000042409-E07UB1IIFabX20210921

21-Sep-2021 15:57:54

1947

139.3000

XLON

01502015000042156-E07UB1IIFabV20210921

21-Sep-2021 15:59:00

89

139.4000

XLON

01502015000042406-E07UB1IIFcuM20210921

21-Sep-2021 15:59:00

1500

139.4000

XLON

01502015000042406-E07UB1IIFcuI20210921

21-Sep-2021 15:59:00

1900

139.4000

XLON

01502015000042406-E07UB1IIFcuO20210921

21-Sep-2021 15:59:00

320

139.4000

XLON

01502015000042406-E07UB1IIFcuK20210921

21-Sep-2021 15:59:12

584

139.4000

XLON

11502115000042700-E07UB1IIFdPN20210921

21-Sep-2021 15:59:12

1386

139.4000

XLON

01502015000042449-E07UB1IIFdPP20210921

21-Sep-2021 15:59:33

862

139.4000

XLON

01502015000042490-E07UB1IIFe5520210921

21-Sep-2021 15:59:33

527

139.4000

XLON

11502115000042741-E07UB1IIFe5320210921

21-Sep-2021 16:00:30

1649

139.4000

XLON

11502115000042921-E07UB1IIFghT20210921

21-Sep-2021 16:00:30

2700

139.4000

XLON

11502115000042921-E07UB1IIFghP20210921

21-Sep-2021 16:00:30

1500

139.4000

XLON

11502115000042921-E07UB1IIFghR20210921

21-Sep-2021 16:01:14

3060

139.3500

XLON

01502015000042682-E07UB1IIFiYY20210921

21-Sep-2021 16:02:04

665

139.4000

XLON

11502115000043061-E07UB1IIFknk20210921

21-Sep-2021 16:02:11

2694

139.4000

XLON

11502115000043072-E07UB1IIFlA920210921

21-Sep-2021 16:06:01

2004

139.5500

XLON

01502015000043081-E07UB1IIFvve20210921

21-Sep-2021 16:06:01

2102

139.6000

XLON

01502015000043206-E07UB1IIFvt320210921

21-Sep-2021 16:06:01

455

139.5500

XLON

01502015000043222-E07UB1IIFvwq20210921

21-Sep-2021 16:06:16

2484

139.5500

XLON

01502015000043224-E07UB1IIFwre20210921

21-Sep-2021 16:06:44

1848

139.5000

XLON

01502015000043065-E07UB1IIFyBB20210921

21-Sep-2021 16:06:44

1747

139.5500

XLON

01502015000043268-E07UB1IIFyAp20210921

21-Sep-2021 16:06:44

746

139.5500

XLON

01502015000043268-E07UB1IIFyAn20210921

21-Sep-2021 16:06:44

445

139.5000

XLON

01502015000043065-E07UB1IIFyB920210921

21-Sep-2021 16:07:09

1941

139.5000

XLON

11502115000043605-E07UB1IIFzFP20210921

21-Sep-2021 16:07:37

1500

139.5000

XLON

11502115000043640-E07UB1IIG0N820210921

21-Sep-2021 16:07:37

138

139.5000

XLON

11502115000043640-E07UB1IIG0NA20210921

21-Sep-2021 16:08:01

871

139.5000

XLON

11502115000043681-E07UB1IIG18A20210921

21-Sep-2021 16:08:01

316

139.5000

XLON

11502115000043681-E07UB1IIG18820210921

21-Sep-2021 16:10:28

1054

139.6000

XLON

01502015000043569-E07UB1IIG6vi20210921

21-Sep-2021 16:10:28

1254

139.6000

XLON

01502015000043569-E07UB1IIG6vg20210921

21-Sep-2021 16:10:59

230

139.6000

XLON

01502015000043606-E07UB1IIG7v920210921

21-Sep-2021 16:11:35

845

139.6000

XLON

11502115000043858-E07UB1IIG97F20210921

21-Sep-2021 16:11:35

976

139.6000

XLON

01502015000043606-E07UB1IIG97B20210921

21-Sep-2021 16:11:35

361

139.6000

XLON

11502115000043858-E07UB1IIG97D20210921

21-Sep-2021 16:12:45

52

139.6500

XLON

11502115000044055-E07UB1IIGBkF20210921

21-Sep-2021 16:12:46

1500

139.6500

XLON

01502015000043808-E07UB1IIGBmd20210921

21-Sep-2021 16:12:47

2820

139.6500

XLON

11502115000044057-E07UB1IIGBoJ20210921

21-Sep-2021 16:12:47

600

139.6500

XLON

11502115000044057-E07UB1IIGBo520210921

21-Sep-2021 16:13:00

256

139.6000

XLON

11502115000043957-E07UB1IIGCGM20210921

21-Sep-2021 16:14:42

493

139.6000

XLON

01502015000043713-E07UB1IIGFkT20210921

21-Sep-2021 16:14:42

190

139.6000

XLON

11502115000043957-E07UB1IIGFkR20210921

21-Sep-2021 16:14:42

61

139.6000

XLON

11502115000043980-E07UB1IIGFkX20210921

21-Sep-2021 16:14:42

461

139.6000

XLON

01502015000043720-E07UB1IIGFkV20210921

21-Sep-2021 16:15:21

445

139.6000

XLON

01502015000044018-E07UB1IIGHGE20210921

21-Sep-2021 16:15:21

428

139.6000

XLON

11502115000043980-E07UB1IIGHG620210921

21-Sep-2021 16:15:21

1007

139.6000

XLON

11502115000044301-E07UB1IIGHGG20210921

21-Sep-2021 16:15:21

2170

139.6000

XLON

11502115000044411-E07UB1IIGHGp20210921

21-Sep-2021 16:16:24

2642

139.6000

XLON

11502115000044414-E07UB1IIGJ5320210921

21-Sep-2021 16:16:24

537

139.5500

XLON

01502015000043919-E07UB1IIGJ6a20210921

21-Sep-2021 16:16:24

778

139.5500

XLON

11502115000044148-E07UB1IIGJ6Y20210921

21-Sep-2021 16:16:24

1184

139.5500

XLON

01502015000043809-E07UB1IIGJ6S20210921

21-Sep-2021 16:16:24

620

139.5500

XLON

01502015000043895-E07UB1IIGJ6W20210921

21-Sep-2021 16:16:24

528

139.5500

XLON

11502115000044127-E07UB1IIGJ6U20210921

21-Sep-2021 16:16:34

56

139.5500

XLON

11502115000044561-E07UB1IIGJZa20210921

21-Sep-2021 16:16:34

772

139.5500

XLON

11502115000044561-E07UB1IIGJZc20210921

21-Sep-2021 16:16:48

1214

139.5500

XLON

11502115000044586-E07UB1IIGJod20210921

21-Sep-2021 16:17:09

279

139.5500

XLON

01502015000044374-E07UB1IIGKXh20210921

21-Sep-2021 16:17:09

352

139.5500

XLON

01502015000044374-E07UB1IIGKXj20210921

21-Sep-2021 16:17:09

503

139.5500

XLON

01502015000044374-E07UB1IIGKXl20210921

21-Sep-2021 16:17:29

329

139.5500

XLON

01502015000044433-E07UB1IIGL3f20210921

21-Sep-2021 16:17:29

750

139.5500

XLON

01502015000044433-E07UB1IIGL3h20210921

21-Sep-2021 16:17:48

471

139.5500

XLON

01502015000044457-E07UB1IIGLTs20210921

21-Sep-2021 16:17:53

1654

139.5000

XLON

01502015000044322-E07UB1IIGLav20210921

21-Sep-2021 16:18:25

1027

139.5000

XLON

01502015000044506-E07UB1IIGMc620210921

21-Sep-2021 16:18:42

808

139.5000

XLON

01502015000044521-E07UB1IIGMyW20210921

21-Sep-2021 16:18:56

798

139.5000

XLON

11502115000044794-E07UB1IIGNCR20210921

21-Sep-2021 16:18:56

8

139.5000

XLON

11502115000044794-E07UB1IIGNCT20210921

21-Sep-2021 16:19:10

165

139.5000

XLON

01502015000044564-E07UB1IIGNgN20210921

21-Sep-2021 16:19:10

390

139.5000

XLON

01502015000044564-E07UB1IIGNgP20210921

21-Sep-2021 16:19:11

587

139.4000

XLON

11502115000044717-E07UB1IIGNv320210921

21-Sep-2021 16:19:11

1198

139.4000

XLON

11502115000044764-E07UB1IIGNv520210921

21-Sep-2021 16:19:51

819

139.4500

XLON

01502015000044625-E07UB1IIGPJy20210921

21-Sep-2021 16:20:05

804

139.4500

XLON

11502115000044907-E07UB1IIGPiT20210921

21-Sep-2021 16:20:20

549

139.4500

XLON

01502015000044713-E07UB1IIGQ6w20210921

21-Sep-2021 16:20:20

75

139.4500

XLON

01502015000044713-E07UB1IIGQ6y20210921

21-Sep-2021 16:20:20

113

139.4500

XLON

01502015000044713-E07UB1IIGQ6u20210921

21-Sep-2021 16:21:38

1500

139.5000

XLON

11502115000045197-E07UB1IIGSvE20210921

21-Sep-2021 16:21:38

2820

139.5000

XLON

01502015000044929-E07UB1IIGSuG20210921

21-Sep-2021 16:21:39

738

139.5000

XLON

01502015000044940-E07UB1IIGSy120210921

21-Sep-2021 16:21:44

887

139.5000

XLON

01502015000044951-E07UB1IIGT6S20210921

21-Sep-2021 16:21:54

969

139.5000

XLON

01502015000044970-E07UB1IIGTQN20210921

21-Sep-2021 16:22:01

46

139.4500

XLON

11502115000044995-E07UB1IIGTdZ20210921

21-Sep-2021 16:22:01

1401

139.4500

XLON

11502115000044995-E07UB1IIGTdc20210921

21-Sep-2021 16:24:56

2290

139.5000

XLON

01502015000045331-E07UB1IIGZPu20210921

21-Sep-2021 16:24:56

833

139.4500

XLON

11502115000045290-E07UB1IIGZS220210921

21-Sep-2021 16:24:56

1041

139.4500

XLON

01502015000045027-E07UB1IIGZS020210921

21-Sep-2021 16:26:28

2290

139.4500

XLON

01502015000045339-E07UB1IIGcaQ20210921

21-Sep-2021 16:26:28

1500

139.4500

XLON

11502115000045804-E07UB1IIGcbe20210921

21-Sep-2021 16:26:28

1900

139.4500

XLON

11502115000045804-E07UB1IIGcbg20210921

21-Sep-2021 16:26:29

379

139.4500

XLON

01502015000045557-E07UB1IIGcd120210921

21-Sep-2021 16:26:29

1500

139.4500

XLON

01502015000045557-E07UB1IIGccz20210921

21-Sep-2021 16:27:57

1500

139.5000

XLON

01502015000045764-E07UB1IIGfuD20210921

21-Sep-2021 16:28:01

1950

139.5000

XLON

11502115000046025-E07UB1IIGgBT20210921

21-Sep-2021 16:28:11

2145

139.5000

XLON

01502015000045780-E07UB1IIGgSH20210921

21-Sep-2021 16:28:25

2142

139.4500

XLON

01502015000045564-E07UB1IIGh8q20210921

21-Sep-2021 16:28:25

1950

139.5000

XLON

01502015000045792-E07UB1IIGh7X20210921

21-Sep-2021 16:29:19

2730

139.4500

XLON

11502115000046092-E07UB1IIGjkM20210921

21-Sep-2021 16:29:21

1501

139.4500

XLON

11502115000046174-E07UB1IIGjpy20210921

21-Sep-2021 16:29:21

633

139.4500

XLON

11502115000046174-E07UB1IIGjq020210921

21-Sep-2021 16:29:21

636

139.4000

XLON

11502115000045317-E07UB1IIGjqI20210921

21-Sep-2021 16:29:21

592

139.4000

XLON

11502115000045300-E07UB1IIGjqG20210921

21-Sep-2021 16:29:21

2535

139.4000

XLON

01502015000045838-E07UB1IIGjqM20210921

21-Sep-2021 16:29:21

806

139.4000

XLON

01502015000045035-E07UB1IIGjqE20210921

21-Sep-2021 16:29:22

921

139.4000

XLON

01502015000045931-E07UB1IIGjtP20210921

21-Sep-2021 16:29:38

1019

139.4000

XLON

01502015000045931-E07UB1IIGkhO20210921

21-Sep-2021 16:29:38

1013

139.4000

XLON

01502015000045936-E07UB1IIGkhS20210921

21-Sep-2021 16:29:38

2222

139.3500

XLON

11502115000046177-E07UB1IIGkic20210921

21-Sep-2021 16:29:44

44

139.3500

XLON

11502115000046177-E07UB1IIGl1T20210921

 

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 [email protected] 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
 
 
POSBUGDCUUDDGBB

a d v e r t i s e m e n t