20 May 2022
Taylor Wimpey plc
Transaction in Own Shares
Taylor Wimpey plc (the "Company") announces today it has purchased the following number of its ordinary shares of 1 pence each through Credit Suisse International on the London Stock Exchange in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 26 April 2022 (the "Purchase"). The Purchase was effected as part of its £150,000,000 share buyback programme announced on 3 March 2022.
|
Date of purchase: |
19 May 2022 |
|
Number of ordinary shares purchased: |
2,223,922 |
|
Lowest price paid per share: |
120.90 pence |
|
Highest price paid per share: |
125.20 pence |
|
Average price paid per share: |
123.74 pence |
|
Venue: |
London Stock Exchange |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company holds 25,000,000 of its ordinary shares in treasury and has 3,567,563,772 shares in issue (excluding treasury shares).
Accordingly, the total number of voting rights in the Company will be 3,567,563,772 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules.
Schedule of purchases
Shares purchased: Taylor Wimpey plc (ISIN: GB0008782301)
Date of purchases: 19 May 2022
Investment firm: Credit Suisse International
Individual transactions
|
Date of Transaction |
Time of Transaction |
Volume |
Price (GBp) |
Trading Venue |
Transaction Reference Number |
|
19/05/2022 |
08:00:31 |
997 |
125.20 |
XLON |
B000X532Z4350000 |
|
19/05/2022 |
08:00:44 |
2967 |
125.05 |
XLON |
B000ZF32Z4350000 |
|
19/05/2022 |
08:00:44 |
587 |
125.10 |
XLON |
B000ZG32Z4350000 |
|
19/05/2022 |
08:01:10 |
1048 |
124.90 |
XLON |
B0011O32Z4350000 |
|
19/05/2022 |
08:01:10 |
793 |
124.90 |
XLON |
B0011P32Z4350000 |
|
19/05/2022 |
08:01:10 |
1619 |
124.80 |
XLON |
C0011Q32Z4350000 |
|
19/05/2022 |
08:01:10 |
4381 |
124.80 |
XLON |
C0011R32Z4350000 |
|
19/05/2022 |
08:01:13 |
1619 |
124.80 |
XLON |
B0012632Z4350000 |
|
19/05/2022 |
08:05:36 |
933 |
125.15 |
XLON |
B001T832Z4350000 |
|
19/05/2022 |
08:05:40 |
639 |
125.10 |
XLON |
B001T932Z4350000 |
|
19/05/2022 |
08:05:55 |
1301 |
125.20 |
XLON |
B001VK32Z4350000 |
|
19/05/2022 |
08:06:10 |
300 |
125.05 |
XLON |
B001W732Z4350000 |
|
19/05/2022 |
08:07:14 |
6676 |
124.75 |
XLON |
K0020S32Z4360000 |
|
19/05/2022 |
08:07:14 |
824 |
124.75 |
XLON |
K0020T32Z4360000 |
|
19/05/2022 |
08:07:21 |
7500 |
124.70 |
XLON |
J0021332Z4360000 |
|
19/05/2022 |
08:07:21 |
966 |
124.70 |
XLON |
B0025F32Z4350000 |
|
19/05/2022 |
08:07:24 |
2500 |
124.90 |
XLON |
B0025H32Z4350000 |
|
19/05/2022 |
08:07:24 |
1572 |
124.90 |
XLON |
B0025I32Z4350000 |
|
19/05/2022 |
08:07:24 |
712 |
124.90 |
XLON |
B0025J32Z4350000 |
|
19/05/2022 |
08:08:20 |
2969 |
124.65 |
XLON |
I0028R32Z4360000 |
|
19/05/2022 |
08:08:20 |
4531 |
124.65 |
XLON |
I0028S32Z4360000 |
|
19/05/2022 |
08:08:32 |
1460 |
124.70 |
XLON |
B002BJ32Z4350000 |
|
19/05/2022 |
08:08:32 |
856 |
124.70 |
XLON |
B002BK32Z4350000 |
|
19/05/2022 |
08:09:00 |
1536 |
124.80 |
XLON |
B002K432Z4350000 |
|
19/05/2022 |
08:10:03 |
970 |
124.70 |
XLON |
B002VN32Z4350000 |
|
19/05/2022 |
08:10:32 |
7500 |
124.65 |
XLON |
L002OT32Z4360000 |
|
19/05/2022 |
08:10:45 |
3497 |
124.60 |
XLON |
H002PX32Z4360000 |
|
19/05/2022 |
08:10:45 |
4003 |
124.60 |
XLON |
H002PY32Z4360000 |
|
19/05/2022 |
08:10:52 |
3500 |
124.55 |
XLON |
G002PZ32Z4360000 |
|
19/05/2022 |
08:10:52 |
4000 |
124.55 |
XLON |
G002Q032Z4360000 |
|
19/05/2022 |
08:11:24 |
427 |
124.60 |
XLON |
B0039O32Z4350000 |
|
19/05/2022 |
08:11:24 |
1909 |
124.60 |
XLON |
B0039P32Z4350000 |
|
19/05/2022 |
08:11:33 |
4314 |
124.50 |
XLON |
F003A632Z4350000 |
|
19/05/2022 |
08:11:33 |
931 |
124.55 |
XLON |
B003A532Z4350000 |
|
19/05/2022 |
08:11:39 |
3186 |
124.50 |
XLON |
F003B932Z4350000 |
|
19/05/2022 |
08:12:03 |
7500 |
124.45 |
XLON |
E003CV32Z4350000 |
|
19/05/2022 |
08:12:03 |
969 |
124.45 |
XLON |
B003CU32Z4350000 |
|
19/05/2022 |
08:12:03 |
7500 |
124.40 |
XLON |
D003CW32Z4350000 |
|
19/05/2022 |
08:12:03 |
7500 |
124.35 |
XLON |
A003CX32Z4350000 |
|
19/05/2022 |
08:12:03 |
2500 |
124.40 |
XLON |
B003CY32Z4350000 |
|
19/05/2022 |
08:12:24 |
876 |
124.35 |
XLON |
B003EH32Z4350000 |
|
19/05/2022 |
08:12:24 |
2643 |
124.40 |
XLON |
B003EI32Z4350000 |
|
19/05/2022 |
08:12:24 |
2500 |
124.40 |
XLON |
B003EJ32Z4350000 |
|
19/05/2022 |
08:12:24 |
122 |
124.40 |
XLON |
B003EK32Z4350000 |
|
19/05/2022 |
08:12:24 |
2645 |
124.40 |
XLON |
B003EL32Z4350000 |
|
19/05/2022 |
08:12:24 |
2529 |
124.45 |
XLON |
B003EM32Z4350000 |
|
19/05/2022 |
08:12:24 |
506 |
124.45 |
XLON |
B003EN32Z4350000 |
|
19/05/2022 |
08:12:24 |
1679 |
124.45 |
XLON |
B003EO32Z4350000 |
|
19/05/2022 |
08:12:24 |
812 |
124.45 |
XLON |
B003EP32Z4350000 |
|
19/05/2022 |
08:12:24 |
7500 |
124.30 |
XLON |
B003EQ32Z4350000 |
|
19/05/2022 |
08:12:24 |
2500 |
124.35 |
XLON |
B003ER32Z4350000 |
|
19/05/2022 |
08:12:24 |
523 |
124.40 |
XLON |
B003ES32Z4350000 |
|
19/05/2022 |
08:13:02 |
3300 |
124.50 |
XLON |
B003MX32Z4350000 |
|
19/05/2022 |
08:13:09 |
2500 |
124.50 |
XLON |
B003OM32Z4350000 |
|
19/05/2022 |
08:13:12 |
817 |
124.40 |
XLON |
B003ON32Z4350000 |
|
19/05/2022 |
08:14:29 |
2500 |
124.45 |
XLON |
B003YA32Z4350000 |
|
19/05/2022 |
08:14:29 |
2409 |
124.45 |
XLON |
B003YB32Z4350000 |
|
19/05/2022 |
08:14:30 |
7500 |
124.35 |
XLON |
C003YC32Z4350000 |
|
19/05/2022 |
08:14:30 |
854 |
124.35 |
XLON |
B003YD32Z4350000 |
|
19/05/2022 |
08:14:31 |
7500 |
124.30 |
XLON |
D003YE32Z4350000 |
|
19/05/2022 |
08:14:32 |
2500 |
124.25 |
XLON |
B003YP32Z4350000 |
|
19/05/2022 |
08:14:32 |
4700 |
124.25 |
XLON |
B003YQ32Z4350000 |
|
19/05/2022 |
08:14:42 |
897 |
124.15 |
XLON |
B003YZ32Z4350000 |
|
19/05/2022 |
08:15:13 |
2500 |
124.25 |
XLON |
B0045F32Z4350000 |
|
19/05/2022 |
08:15:25 |
942 |
124.25 |
XLON |
B0046532Z4350000 |
|
19/05/2022 |
08:16:46 |
969 |
124.25 |
XLON |
B004ES32Z4350000 |
|
19/05/2022 |
08:16:54 |
2500 |
124.25 |
XLON |
B004G332Z4350000 |
|
19/05/2022 |
08:16:54 |
2283 |
124.25 |
XLON |
B004G432Z4350000 |
|
19/05/2022 |
08:16:55 |
571 |
124.20 |
XLON |
B004G532Z4350000 |
|
19/05/2022 |
08:17:24 |
2296 |
124.30 |
XLON |
B004JS32Z4350000 |
|
19/05/2022 |
08:17:27 |
540 |
124.15 |
XLON |
B004K032Z4350000 |
|
19/05/2022 |
08:18:04 |
411 |
124.00 |
XLON |
B004PP32Z4350000 |
|
19/05/2022 |
08:18:55 |
337 |
123.80 |
XLON |
B004VJ32Z4350000 |
|
19/05/2022 |
08:21:40 |
963 |
123.80 |
XLON |
B005E832Z4350000 |
|
19/05/2022 |
08:21:40 |
2174 |
123.85 |
XLON |
B005E932Z4350000 |
|
19/05/2022 |
08:22:45 |
1948 |
123.65 |
XLON |
F005LB32Z4350000 |
|
19/05/2022 |
08:22:45 |
3052 |
123.65 |
XLON |
F005LC32Z4350000 |
|
19/05/2022 |
08:23:42 |
917 |
123.75 |
XLON |
B005QI32Z4350000 |
|
19/05/2022 |
08:23:46 |
2500 |
123.70 |
XLON |
B005R132Z4350000 |
|
19/05/2022 |
08:24:26 |
866 |
123.70 |
XLON |
B005W232Z4350000 |
|
19/05/2022 |
08:24:44 |
1250 |
123.80 |
XLON |
B005WT32Z4350000 |
|
19/05/2022 |
08:25:45 |
85 |
123.65 |
XLON |
B0065132Z4350000 |
|
19/05/2022 |
08:25:45 |
2626 |
123.60 |
XLON |
E0065232Z4350000 |
|
19/05/2022 |
08:25:45 |
733 |
123.60 |
XLON |
E0065332Z4350000 |
|
19/05/2022 |
08:25:45 |
380 |
123.60 |
XLON |
E0065432Z4350000 |
|
19/05/2022 |
08:25:45 |
937 |
123.60 |
XLON |
E0065532Z4350000 |
|
19/05/2022 |
08:25:45 |
324 |
123.60 |
XLON |
E0065632Z4350000 |
|
19/05/2022 |
08:25:55 |
2155 |
123.45 |
XLON |
B0065D32Z4350000 |
|
19/05/2022 |
08:26:09 |
25 |
123.35 |
XLON |
B0066E32Z4350000 |
|
19/05/2022 |
08:27:19 |
2500 |
123.40 |
XLON |
B006C332Z4350000 |
|
19/05/2022 |
08:27:35 |
1880 |
123.45 |
XLON |
B006DR32Z4350000 |
|
19/05/2022 |
08:27:35 |
662 |
123.45 |
XLON |
B006DS32Z4350000 |
|
19/05/2022 |
08:27:43 |
824 |
123.35 |
XLON |
B006F432Z4350000 |
|
19/05/2022 |
08:27:43 |
87 |
123.35 |
XLON |
B006F532Z4350000 |
|
19/05/2022 |
08:27:43 |
1205 |
123.35 |
XLON |
B006F632Z4350000 |
|
19/05/2022 |
08:30:52 |
852 |
123.10 |
XLON |
B0075D32Z4350000 |
|
19/05/2022 |
08:30:52 |
5000 |
123.10 |
XLON |
G0061J32Z4360000 |
|
19/05/2022 |
08:31:00 |
5000 |
123.05 |
XLON |
H0061T32Z4360000 |
|
19/05/2022 |
08:31:53 |
923 |
123.00 |
XLON |
B007C132Z4350000 |
|
19/05/2022 |
08:31:53 |
56 |
123.00 |
XLON |
B007C232Z4350000 |
|
19/05/2022 |
08:31:53 |
2500 |
123.00 |
XLON |
B007C332Z4350000 |
|
19/05/2022 |
08:31:53 |
3000 |
123.00 |
XLON |
B007C432Z4350000 |
|
19/05/2022 |
08:32:03 |
2184 |
122.95 |
XLON |
B007CK32Z4350000 |
|
19/05/2022 |
08:32:42 |
606 |
123.00 |
XLON |
B007OF32Z4350000 |
|
19/05/2022 |
08:33:00 |
961 |
122.95 |
XLON |
B007PR32Z4350000 |
|
19/05/2022 |
08:33:16 |
2500 |
123.05 |
XLON |
B007SR32Z4350000 |
|
19/05/2022 |
08:34:49 |
888 |
123.05 |
XLON |
B0086T32Z4350000 |
|
19/05/2022 |
08:34:49 |
914 |
123.00 |
XLON |
B0086Z32Z4350000 |
|
19/05/2022 |
08:34:49 |
1899 |
123.00 |
XLON |
B0087032Z4350000 |
|
19/05/2022 |
08:34:50 |
1246 |
123.00 |
XLON |
B0087132Z4350000 |
|
19/05/2022 |
08:37:09 |
879 |
122.80 |
XLON |
B008OY32Z4350000 |
|
19/05/2022 |
08:37:09 |
1033 |
122.75 |
XLON |
B008OZ32Z4350000 |
|
19/05/2022 |
08:37:35 |
329 |
122.75 |
XLON |
B008UM32Z4350000 |
|
19/05/2022 |
08:37:36 |
1450 |
122.75 |
XLON |
B008UT32Z4350000 |
|
19/05/2022 |
08:39:12 |
625 |
122.75 |
XLON |
B0098E32Z4350000 |
|
19/05/2022 |
08:41:02 |
858 |
122.90 |
XLON |
B009JL32Z4350000 |
|
19/05/2022 |
08:41:13 |
2500 |
122.95 |
XLON |
B009LK32Z4350000 |
|
19/05/2022 |
08:41:23 |
776 |
123.00 |
XLON |
B009NZ32Z4350000 |
|
19/05/2022 |
08:41:23 |
2643 |
123.00 |
XLON |
B009O032Z4350000 |
|
19/05/2022 |
08:41:23 |
598 |
123.00 |
XLON |
B009O132Z4350000 |
|
19/05/2022 |
08:41:24 |
981 |
122.85 |
XLON |
B009O532Z4350000 |
|
19/05/2022 |
08:41:24 |
976 |
122.85 |
XLON |
B009O632Z4350000 |
|
19/05/2022 |
08:42:59 |
803 |
122.90 |
XLON |
B009WW32Z4350000 |
|
19/05/2022 |
08:43:26 |
291 |
122.75 |
XLON |
B009YU32Z4350000 |
|
19/05/2022 |
08:45:37 |
982 |
122.70 |
XLON |
B00AFH32Z4350000 |
|
19/05/2022 |
08:46:19 |
294 |
122.65 |
XLON |
B00AN032Z4350000 |
|
19/05/2022 |
08:46:23 |
7000 |
122.60 |
XLON |
I008QM32Z4360000 |
|
19/05/2022 |
08:47:27 |
867 |
122.65 |
XLON |
B00AVD32Z4350000 |
|
19/05/2022 |
08:47:27 |
62 |
122.55 |
XLON |
J008YE32Z4360000 |
|
19/05/2022 |
08:47:27 |
2388 |
122.55 |
XLON |
J008YF32Z4360000 |
|
19/05/2022 |
08:49:06 |
867 |
122.60 |
XLON |
B00B3A32Z4350000 |
|
19/05/2022 |
08:49:06 |
4550 |
122.55 |
XLON |
J0098I32Z4360000 |
|
19/05/2022 |
08:49:06 |
1119 |
122.55 |
XLON |
B00B3B32Z4350000 |
|
19/05/2022 |
08:49:06 |
2643 |
122.55 |
XLON |
B00B3C32Z4350000 |
|
19/05/2022 |
08:49:06 |
2209 |
122.55 |
XLON |
B00B3D32Z4350000 |
|
19/05/2022 |
08:49:06 |
545 |
122.55 |
XLON |
B00B3E32Z4350000 |
|
19/05/2022 |
08:50:40 |
895 |
122.60 |
XLON |
B00BEY32Z4350000 |
|
19/05/2022 |
08:51:16 |
1866 |
122.75 |
XLON |
B00BGX32Z4350000 |
|
19/05/2022 |
08:51:42 |
969 |
122.70 |
XLON |
B00BL132Z4350000 |
|
19/05/2022 |
08:51:42 |
2500 |
122.70 |
XLON |
B00BL232Z4350000 |
|
19/05/2022 |
08:51:42 |
44 |
122.70 |
XLON |
B00BL332Z4350000 |
|
19/05/2022 |
08:53:18 |
225 |
122.75 |
XLON |
B00BUZ32Z4350000 |
|
19/05/2022 |
08:53:18 |
1220 |
122.80 |
XLON |
B00BW032Z4350000 |
|
19/05/2022 |
08:54:47 |
635 |
122.65 |
XLON |
B00C5R32Z4350000 |
|
19/05/2022 |
08:55:50 |
7000 |
122.50 |
XLON |
K00BKZ32Z4360000 |
|
19/05/2022 |
08:57:07 |
4116 |
122.45 |
XLON |
L00BSF32Z4360000 |
|
19/05/2022 |
08:57:07 |
2658 |
122.45 |
XLON |
L00BSG32Z4360000 |
|
19/05/2022 |
08:57:07 |
900 |
122.45 |
XLON |
B00CQM32Z4350000 |
|
19/05/2022 |
08:57:07 |
226 |
122.45 |
XLON |
L00BSH32Z4360000 |
|
19/05/2022 |
08:58:12 |
855 |
122.40 |
XLON |
B00D1U32Z4350000 |
|
19/05/2022 |
08:58:12 |
94 |
122.40 |
XLON |
B00D1W32Z4350000 |
|
19/05/2022 |
08:58:12 |
2699 |
122.40 |
XLON |
B00D2032Z4350000 |
|
19/05/2022 |
08:58:12 |
344 |
122.40 |
XLON |
B00D2132Z4350000 |
|
19/05/2022 |
08:59:50 |
917 |
122.70 |
XLON |
B00DUP32Z4350000 |
|
19/05/2022 |
09:00:55 |
2500 |
122.70 |
XLON |
B00E4032Z4350000 |
|
19/05/2022 |
09:01:06 |
898 |
122.70 |
XLON |
B00E4H32Z4350000 |
|
19/05/2022 |
09:02:02 |
701 |
122.70 |
XLON |
B00E9X32Z4350000 |
|
19/05/2022 |
09:02:16 |
808 |
122.65 |
XLON |
B00EB532Z4350000 |
|
19/05/2022 |
09:03:08 |
3400 |
122.55 |
XLON |
B00EFI32Z4350000 |
|
19/05/2022 |
09:03:08 |
120 |
122.55 |
XLON |
B00EFJ32Z4350000 |
|
19/05/2022 |
09:03:10 |
110 |
122.55 |
XLON |
B00EFN32Z4350000 |
|
19/05/2022 |
09:03:10 |
565 |
122.55 |
XLON |
B00EFO32Z4350000 |
|
19/05/2022 |
09:03:29 |
802 |
122.45 |
XLON |
B00EJ132Z4350000 |
|
19/05/2022 |
09:03:33 |
625 |
122.30 |
XLON |
B00EJ832Z4350000 |
|
19/05/2022 |
09:04:17 |
893 |
122.30 |
XLON |
B00EMI32Z4350000 |
|
19/05/2022 |
09:04:36 |
889 |
122.20 |
XLON |
B00EMY32Z4350000 |
|
19/05/2022 |
09:04:36 |
9 |
122.20 |
XLON |
B00EMZ32Z4350000 |
|
19/05/2022 |
09:04:36 |
625 |
122.20 |
XLON |
B00EN532Z4350000 |
|
19/05/2022 |
09:05:57 |
625 |
122.20 |
XLON |
B00ESZ32Z4350000 |
|
19/05/2022 |
09:06:05 |
2500 |
122.25 |
XLON |
B00ETU32Z4350000 |
|
19/05/2022 |
09:06:06 |
851 |
122.25 |
XLON |
B00ETW32Z4350000 |
|
19/05/2022 |
09:07:05 |
7000 |
122.10 |
XLON |
A00EZ032Z4350000 |
|
19/05/2022 |
09:07:13 |
1431 |
122.05 |
XLON |
B00EZL32Z4350000 |
|
19/05/2022 |
09:07:13 |
1183 |
122.10 |
XLON |
B00EZM32Z4350000 |
|
19/05/2022 |
09:07:23 |
1193 |
122.05 |
XLON |
B00F1132Z4350000 |
|
19/05/2022 |
09:07:23 |
4376 |
122.05 |
XLON |
B00F1232Z4350000 |
|
19/05/2022 |
09:07:33 |
1121 |
122.00 |
XLON |
C00F1O32Z4350000 |
|
19/05/2022 |
09:07:43 |
984 |
122.00 |
XLON |
C00F4132Z4350000 |
|
19/05/2022 |
09:07:43 |
4895 |
122.00 |
XLON |
C00F4232Z4350000 |
|
19/05/2022 |
09:07:43 |
845 |
122.00 |
XLON |
B00F4332Z4350000 |
|
19/05/2022 |
09:07:44 |
2500 |
122.00 |
XLON |
B00F4432Z4350000 |
|
19/05/2022 |
09:07:44 |
1252 |
122.00 |
XLON |
B00F4532Z4350000 |
|
19/05/2022 |
09:07:54 |
934 |
121.95 |
XLON |
B00F5632Z4350000 |
|
19/05/2022 |
09:07:55 |
927 |
121.95 |
XLON |
B00F5732Z4350000 |
|
19/05/2022 |
09:08:02 |
2326 |
121.95 |
XLON |
B00F6232Z4350000 |
|
19/05/2022 |
09:08:43 |
279 |
122.05 |
XLON |
B00FAM32Z4350000 |
|
19/05/2022 |
09:08:45 |
2699 |
122.05 |
XLON |
B00FAZ32Z4350000 |
|
19/05/2022 |
09:08:45 |
745 |
122.05 |
XLON |
B00FB032Z4350000 |
|
19/05/2022 |
09:10:12 |
747 |
121.85 |
XLON |
B00FII32Z4350000 |
|
19/05/2022 |
09:10:33 |
625 |
121.85 |
XLON |
B00FKB32Z4350000 |
|
19/05/2022 |
09:13:05 |
882 |
122.15 |
XLON |
B00G1G32Z4350000 |
|
19/05/2022 |
09:13:05 |
2200 |
122.15 |
XLON |
B00G1H32Z4350000 |
|
19/05/2022 |
09:13:05 |
1607 |
122.15 |
XLON |
B00G1I32Z4350000 |
|
19/05/2022 |
09:14:36 |
1761 |
122.55 |
XLON |
B00GDW32Z4350000 |
|
19/05/2022 |
09:15:25 |
241 |
122.40 |
XLON |
B00GQ932Z4350000 |
|
19/05/2022 |
09:15:25 |
535 |
122.40 |
XLON |
B00GQW32Z4350000 |
|
19/05/2022 |
09:17:47 |
1000 |
122.30 |
XLON |
B00H4U32Z4350000 |
|
19/05/2022 |
09:18:55 |
996 |
122.45 |
XLON |
B00HIX32Z4350000 |
|
19/05/2022 |
09:18:55 |
2500 |
122.45 |
XLON |
B00HIY32Z4350000 |
|
19/05/2022 |
09:19:21 |
377 |
122.40 |
XLON |
B00HMI32Z4350000 |
|
19/05/2022 |
09:26:32 |
2635 |
122.35 |
XLON |
B00J1932Z4350000 |
|
19/05/2022 |
09:26:32 |
806 |
122.40 |
XLON |
B00J1A32Z4350000 |
|
19/05/2022 |
09:26:53 |
141 |
122.30 |
XLON |
B00J3332Z4350000 |
|
19/05/2022 |
09:26:53 |
674 |
122.30 |
XLON |
B00J3432Z4350000 |
|
19/05/2022 |
09:26:53 |
2500 |
122.30 |
XLON |
B00J3532Z4350000 |
|
19/05/2022 |
09:27:49 |
833 |
122.30 |
XLON |
B00J8U32Z4350000 |
|
19/05/2022 |
09:30:46 |
2316 |
122.35 |
XLON |
B00JMT32Z4350000 |
|
19/05/2022 |
09:30:48 |
917 |
122.30 |
XLON |
B00JMZ32Z4350000 |
|
19/05/2022 |
09:33:49 |
893 |
122.30 |
XLON |
B00JZY32Z4350000 |
|
19/05/2022 |
09:33:49 |
106 |
122.35 |
XLON |
B00JZZ32Z4350000 |
|
19/05/2022 |
09:33:49 |
898 |
122.35 |
XLON |
B00K0032Z4350000 |
|
19/05/2022 |
09:33:49 |
831 |
122.35 |
XLON |
B00K0132Z4350000 |
|
19/05/2022 |
09:33:49 |
360 |
122.35 |
XLON |
B00K0232Z4350000 |
|
19/05/2022 |
09:34:19 |
890 |
122.35 |
XLON |
B00K1H32Z4350000 |
|
19/05/2022 |
09:34:19 |
3400 |
122.35 |
XLON |
B00K1I32Z4350000 |
|
19/05/2022 |
09:35:57 |
892 |
122.25 |
XLON |
B00K8H32Z4350000 |
|
19/05/2022 |
09:35:57 |
19 |
122.25 |
XLON |
B00K8I32Z4350000 |
|
19/05/2022 |
09:35:57 |
1317 |
122.25 |
XLON |
B00K8J32Z4350000 |
|
19/05/2022 |
09:40:01 |
956 |
122.10 |
XLON |
B00KWF32Z4350000 |
|
19/05/2022 |
09:41:09 |
174 |
121.95 |
XLON |
B00L6Q32Z4350000 |
|
19/05/2022 |
09:41:09 |
1735 |
121.95 |
XLON |
B00L6R32Z4350000 |
|
19/05/2022 |
09:41:09 |
2699 |
121.95 |
XLON |
B00L6S32Z4350000 |
|
19/05/2022 |
09:41:09 |
1563 |
121.95 |
XLON |
B00L6T32Z4350000 |
|
19/05/2022 |
09:41:09 |
804 |
121.95 |
XLON |
B00L6V32Z4350000 |
|
19/05/2022 |
09:41:09 |
151 |
121.95 |
XLON |
B00L6U32Z4350000 |
|
19/05/2022 |
09:41:38 |
170 |
121.95 |
XLON |
B00LCV32Z4350000 |
|
19/05/2022 |
09:41:49 |
1624 |
122.05 |
XLON |
B00LF532Z4350000 |
|
19/05/2022 |
09:43:12 |
2218 |
122.15 |
XLON |
B00LLC32Z4350000 |
|
19/05/2022 |
09:44:03 |
865 |
122.10 |
XLON |
B00LST32Z4350000 |
|
19/05/2022 |
09:45:18 |
2500 |
122.20 |
XLON |
B00M7V32Z4350000 |
|
19/05/2022 |
09:45:18 |
1259 |
122.20 |
XLON |
B00M7U32Z4350000 |
|
19/05/2022 |
09:45:18 |
811 |
122.10 |
XLON |
B00M7W32Z4350000 |
|
19/05/2022 |
09:45:21 |
1540 |
122.10 |
XLON |
B00M8332Z4350000 |
|
19/05/2022 |
09:45:21 |
433 |
122.10 |
XLON |
B00M8432Z4350000 |
|
19/05/2022 |
09:46:25 |
1850 |
122.20 |
XLON |
B00MEL32Z4350000 |
|
19/05/2022 |
09:46:52 |
646 |
122.25 |
XLON |
B00MKQ32Z4350000 |
|
19/05/2022 |
09:48:08 |
2500 |
122.40 |
XLON |
B00MT132Z4350000 |
|
19/05/2022 |
09:49:12 |
1486 |
122.40 |
XLON |
B00N0532Z4350000 |
|
19/05/2022 |
09:51:42 |
834 |
122.45 |
XLON |
B00NJ232Z4350000 |
|
19/05/2022 |
09:51:44 |
1767 |
122.40 |
XLON |
B00NJM32Z4350000 |
|
19/05/2022 |
09:55:39 |
607 |
122.35 |
XLON |
B00O6H32Z4350000 |
|
19/05/2022 |
09:58:03 |
826 |
122.15 |
XLON |
B00OIZ32Z4350000 |
|
19/05/2022 |
09:58:03 |
1300 |
122.15 |
XLON |
B00OJ032Z4350000 |
|
19/05/2022 |
09:58:03 |
355 |
122.15 |
XLON |
B00OJ132Z4350000 |
|
19/05/2022 |
09:58:03 |
2699 |
122.15 |
XLON |
B00OJ232Z4350000 |
|
19/05/2022 |
09:58:03 |
2697 |
122.15 |
XLON |
B00OJ332Z4350000 |
|
19/05/2022 |
09:58:03 |
367 |
122.15 |
XLON |
B00OJ432Z4350000 |
|
19/05/2022 |
09:58:19 |
141 |
122.10 |
XLON |
B00OKD32Z4350000 |
|
19/05/2022 |
10:00:07 |
942 |
122.15 |
XLON |
B00OX032Z4350000 |
|
19/05/2022 |
10:00:28 |
121 |
122.10 |
XLON |
B00P0S32Z4350000 |
|
19/05/2022 |
10:00:28 |
7000 |
122.10 |
XLON |
E00P0T32Z4350000 |
|
19/05/2022 |
10:00:59 |
872 |
122.05 |
XLON |
B00P4M32Z4350000 |
|
19/05/2022 |
10:00:59 |
7000 |
122.05 |
XLON |
F00P4N32Z4350000 |
|
19/05/2022 |
10:01:28 |
2240 |
122.10 |
XLON |
B00P7A32Z4350000 |
|
19/05/2022 |
10:01:28 |
1451 |
122.10 |
XLON |
B00P7B32Z4350000 |
|
19/05/2022 |
10:01:28 |
292 |
122.10 |
XLON |
B00P7C32Z4350000 |
|
19/05/2022 |
10:04:39 |
7000 |
122.00 |
XLON |
G00N0C32Z4360000 |
|
19/05/2022 |
10:04:39 |
825 |
122.00 |
XLON |
B00Q3Z32Z4350000 |
|
19/05/2022 |
10:04:40 |
2500 |
121.90 |
XLON |
B00Q4C32Z4350000 |
|
19/05/2022 |
10:04:40 |
2699 |
121.90 |
XLON |
B00Q4D32Z4350000 |
|
19/05/2022 |
10:04:40 |
440 |
121.90 |
XLON |
B00Q4E32Z4350000 |
|
19/05/2022 |
10:09:07 |
879 |
121.80 |
XLON |
B00QUX32Z4350000 |
|
19/05/2022 |
10:09:54 |
513 |
121.70 |
XLON |
B00R3G32Z4350000 |
|
19/05/2022 |
10:10:12 |
823 |
121.70 |
XLON |
B00R6O32Z4350000 |
|
19/05/2022 |
10:10:14 |
2500 |
121.70 |
XLON |
B00R7532Z4350000 |
|
19/05/2022 |
10:11:34 |
973 |
121.65 |
XLON |
B00RID32Z4350000 |
|
19/05/2022 |
10:12:06 |
971 |
121.60 |
XLON |
B00RNB32Z4350000 |
|
19/05/2022 |
10:13:09 |
431 |
121.55 |
XLON |
B00RTS32Z4350000 |
|
19/05/2022 |
10:14:04 |
1924 |
121.60 |
XLON |
B00RYI32Z4350000 |
|
19/05/2022 |
10:14:04 |
752 |
121.60 |
XLON |
B00RYJ32Z4350000 |
|
19/05/2022 |
10:15:02 |
927 |
121.60 |
XLON |
B00S8732Z4350000 |
|
19/05/2022 |
10:15:46 |
925 |
121.65 |
XLON |
B00SMY32Z4350000 |
|
19/05/2022 |
10:16:07 |
961 |
121.60 |
XLON |
B00SOI32Z4350000 |
|
19/05/2022 |
10:16:07 |
2608 |
121.65 |
XLON |
B00SOJ32Z4350000 |
|
19/05/2022 |
10:16:07 |
2697 |
121.65 |
XLON |
B00SOK32Z4350000 |
|
19/05/2022 |
10:16:07 |
1739 |
121.65 |
XLON |
B00SOL32Z4350000 |
|
19/05/2022 |
10:16:07 |
1015 |
121.65 |
XLON |
B00SOM32Z4350000 |
|
19/05/2022 |
10:17:04 |
854 |
121.65 |
XLON |
B00SU832Z4350000 |
|
19/05/2022 |
10:18:47 |
801 |
121.60 |
XLON |
B00T3T32Z4350000 |
|
19/05/2022 |
10:20:11 |
988 |
121.55 |
XLON |
B00TBL32Z4350000 |
|
19/05/2022 |
10:20:11 |
1629 |
121.55 |
XLON |
B00TBM32Z4350000 |
|
19/05/2022 |
10:22:19 |
7000 |
121.45 |
XLON |
I00PC632Z4360000 |
|
19/05/2022 |
10:24:02 |
861 |
121.60 |
XLON |
B00V4232Z4350000 |
|
19/05/2022 |
10:24:06 |
2500 |
121.60 |
XLON |
B00V4732Z4350000 |
|
19/05/2022 |
10:24:06 |
340 |
121.60 |
XLON |
B00V4832Z4350000 |
|
19/05/2022 |
10:24:06 |
2240 |
121.60 |
XLON |
B00V4932Z4350000 |
|
19/05/2022 |
10:24:46 |
968 |
121.65 |
XLON |
B00VFX32Z4350000 |
|
19/05/2022 |
10:24:46 |
2154 |
121.65 |
XLON |
B00VFY32Z4350000 |
|
19/05/2022 |
10:24:46 |
735 |
121.65 |
XLON |
B00VFZ32Z4350000 |
|
19/05/2022 |
10:26:45 |
1367 |
121.60 |
XLON |
B00VYV32Z4350000 |
|
19/05/2022 |
10:26:49 |
7000 |
121.40 |
XLON |
H00PS632Z4360000 |
|
19/05/2022 |
10:26:49 |
2500 |
121.40 |
XLON |
B00VZB32Z4350000 |
|
19/05/2022 |
10:26:49 |
787 |
121.40 |
XLON |
B00VZC32Z4350000 |
|
19/05/2022 |
10:26:57 |
199 |
121.40 |
XLON |
B00VZL32Z4350000 |
|
19/05/2022 |
10:26:59 |
45 |
121.40 |
XLON |
B00VZM32Z4350000 |
|
19/05/2022 |
10:27:05 |
1413 |
121.40 |
XLON |
B00U0332Z4350000 |
|
19/05/2022 |
10:27:46 |
168 |
121.30 |
XLON |
B00U4I32Z4350000 |
|
19/05/2022 |
10:28:02 |
708 |
121.30 |
XLON |
B00U8C32Z4350000 |
|
19/05/2022 |
10:28:02 |
37 |
121.30 |
XLON |
B00U8D32Z4350000 |
|
19/05/2022 |
10:28:14 |
841 |
121.25 |
XLON |
B00UAC32Z4350000 |
|
19/05/2022 |
10:28:14 |
1841 |
121.25 |
XLON |
B00UAD32Z4350000 |
|
19/05/2022 |
10:29:13 |
999 |
121.20 |
XLON |
B00UNI32Z4350000 |
|
19/05/2022 |
10:29:49 |
2025 |
121.25 |
XLON |
B00URR32Z4350000 |
|
19/05/2022 |
10:31:09 |
901 |
121.15 |
XLON |
B00W4G32Z4350000 |
|
19/05/2022 |
10:31:09 |
2500 |
121.15 |
XLON |
B00W4H32Z4350000 |
|
19/05/2022 |
10:31:17 |
818 |
121.15 |
XLON |
B00W4X32Z4350000 |
|
19/05/2022 |
10:32:04 |
702 |
121.00 |
XLON |
B00WA332Z4350000 |
|
19/05/2022 |
10:33:25 |
1420 |
121.10 |
XLON |
B00WHB32Z4350000 |
|
19/05/2022 |
10:34:14 |
971 |
121.05 |
XLON |
B00WMW32Z4350000 |
|
19/05/2022 |
10:34:16 |
712 |
121.05 |
XLON |
B00WNJ32Z4350000 |
|
19/05/2022 |
10:35:08 |
357 |
121.00 |
XLON |
B00WPP32Z4350000 |
|
19/05/2022 |
10:37:26 |
271 |
120.95 |
XLON |
B00X4632Z4350000 |
|
19/05/2022 |
10:38:17 |
4792 |
120.90 |
XLON |
K00RDU32Z4360000 |
|
19/05/2022 |
10:38:17 |
945 |
120.90 |
XLON |
B00X9C32Z4350000 |
|
19/05/2022 |
10:38:17 |
2208 |
120.90 |
XLON |
K00RDW32Z4360000 |
|
19/05/2022 |
10:38:17 |
911 |
120.95 |
XLON |
B00X9F32Z4350000 |
|
19/05/2022 |
10:38:17 |
2698 |
120.95 |
XLON |
B00X9G32Z4350000 |
|
19/05/2022 |
10:38:17 |
1084 |
120.95 |
XLON |
B00X9H32Z4350000 |
|
19/05/2022 |
10:40:56 |
2310 |
121.05 |
XLON |
B00XMR32Z4350000 |
|
19/05/2022 |
10:40:56 |
325 |
121.05 |
XLON |
B00XMS32Z4350000 |
|
19/05/2022 |
10:41:07 |
913 |
121.00 |
XLON |
B00XMU32Z4350000 |
|
19/05/2022 |
10:41:07 |
1448 |
121.00 |
XLON |
B00XMY32Z4350000 |
|
19/05/2022 |
10:42:08 |
2347 |
120.95 |
XLON |
B00XTJ32Z4350000 |
|
19/05/2022 |
10:43:46 |
984 |
120.90 |
XLON |
B00XZ232Z4350000 |
|
19/05/2022 |
10:46:31 |
933 |
120.90 |
XLON |
B00YAL32Z4350000 |
|
19/05/2022 |
10:46:32 |
619 |
120.90 |
XLON |
B00YAR32Z4350000 |
|
19/05/2022 |
10:47:12 |
2500 |
121.00 |
XLON |
B00YCV32Z4350000 |
|
19/05/2022 |
10:47:20 |
19 |
121.05 |
XLON |
B00YEZ32Z4350000 |
|
19/05/2022 |
10:47:20 |
1747 |
121.05 |
XLON |
B00YF032Z4350000 |
|
19/05/2022 |
10:47:24 |
15 |
121.05 |
XLON |
B00YF932Z4350000 |
|
19/05/2022 |
10:47:25 |
1089 |
121.05 |
XLON |
B00YFA32Z4350000 |
|
19/05/2022 |
10:52:33 |
2500 |
121.50 |
XLON |
B00Z9632Z4350000 |
|
19/05/2022 |
10:54:05 |
398 |
121.45 |
XLON |
B00ZEP32Z4350000 |
|
19/05/2022 |
10:54:15 |
820 |
121.45 |
XLON |
B00ZFG32Z4350000 |
|
19/05/2022 |
10:56:25 |
961 |
121.60 |
XLON |
B00ZR232Z4350000 |
|
19/05/2022 |
10:56:25 |
3400 |
121.60 |
XLON |
B00ZR332Z4350000 |
|
19/05/2022 |
10:56:25 |
1367 |
121.60 |
XLON |
B00ZR432Z4350000 |
|
19/05/2022 |
10:58:46 |
893 |
121.55 |
XLON |
B0103V32Z4350000 |
|
19/05/2022 |
10:59:27 |
915 |
121.55 |
XLON |
B0106532Z4350000 |
|
19/05/2022 |
10:59:27 |
3400 |
121.55 |
XLON |
B0106632Z4350000 |
|
19/05/2022 |
10:59:27 |
1740 |
121.55 |
XLON |
B0106732Z4350000 |
|
19/05/2022 |
10:59:37 |
896 |
121.55 |
XLON |
B0106W32Z4350000 |
|
19/05/2022 |
10:59:37 |
1422 |
121.55 |
XLON |
B0106X32Z4350000 |
|
19/05/2022 |
11:01:25 |
266 |
121.60 |
XLON |
B010KU32Z4350000 |
|
19/05/2022 |
11:01:25 |
1740 |
121.60 |
XLON |
B010KW32Z4350000 |
|
19/05/2022 |
11:02:00 |
2283 |
121.75 |
XLON |
B010MF32Z4350000 |
|
19/05/2022 |
11:02:00 |
2876 |
121.75 |
XLON |
B010MG32Z4350000 |
|
19/05/2022 |
11:04:03 |
944 |
121.65 |
XLON |
B010VK32Z4350000 |
|
19/05/2022 |
11:05:14 |
986 |
121.55 |
XLON |
B010X432Z4350000 |
|
19/05/2022 |
11:06:15 |
394 |
121.65 |
XLON |
B0111D32Z4350000 |
|
19/05/2022 |
11:06:15 |
460 |
121.65 |
XLON |
B0111E32Z4350000 |
|
19/05/2022 |
11:06:16 |
1381 |
121.60 |
XLON |
B0111F32Z4350000 |
|
19/05/2022 |
11:06:16 |
1573 |
121.60 |
XLON |
B0111G32Z4350000 |
|
19/05/2022 |
11:06:37 |
794 |
121.45 |
XLON |
B0115H32Z4350000 |
|
19/05/2022 |
11:08:26 |
1652 |
121.70 |
XLON |
B011EF32Z4350000 |
|
19/05/2022 |
11:13:12 |
858 |
121.85 |
XLON |
B012E132Z4350000 |
|
19/05/2022 |
11:16:12 |
154 |
121.90 |
XLON |
B012TE32Z4350000 |
|
19/05/2022 |
11:16:12 |
1546 |
121.90 |
XLON |
B012TF32Z4350000 |
|
19/05/2022 |
11:17:08 |
902 |
121.85 |
XLON |
B012YQ32Z4350000 |
|
19/05/2022 |
11:17:08 |
1030 |
121.80 |
XLON |
B012YR32Z4350000 |
|
19/05/2022 |
11:17:54 |
568 |
121.80 |
XLON |
B0131H32Z4350000 |
|
19/05/2022 |
11:19:15 |
2132 |
121.75 |
XLON |
D0138E32Z4350000 |
|
19/05/2022 |
11:19:15 |
4868 |
121.75 |
XLON |
D0138F32Z4350000 |
|
19/05/2022 |
11:19:22 |
1491 |
121.80 |
XLON |
B0138G32Z4350000 |
|
19/05/2022 |
11:19:22 |
1189 |
121.80 |
XLON |
B0138H32Z4350000 |
|
19/05/2022 |
11:19:49 |
2520 |
121.80 |
XLON |
B013CG32Z4350000 |
|
19/05/2022 |
11:19:49 |
880 |
121.80 |
XLON |
B013CH32Z4350000 |
|
19/05/2022 |
11:22:14 |
950 |
121.75 |
XLON |
B013PH32Z4350000 |
|
19/05/2022 |
11:22:18 |
4797 |
121.70 |
XLON |
E013S432Z4350000 |
|
19/05/2022 |
11:22:18 |
2203 |
121.70 |
XLON |
E013S532Z4350000 |
|
19/05/2022 |
11:22:24 |
930 |
121.65 |
XLON |
B013SA32Z4350000 |
|
19/05/2022 |
11:22:24 |
7000 |
121.65 |
XLON |
F013S932Z4350000 |
|
19/05/2022 |
11:25:40 |
11 |
121.70 |
XLON |
B0147332Z4350000 |
|
19/05/2022 |
11:25:40 |
1738 |
121.70 |
XLON |
B0147432Z4350000 |
|
19/05/2022 |
11:28:03 |
3780 |
121.85 |
XLON |
B014HB32Z4350000 |
|
19/05/2022 |
11:28:03 |
1956 |
121.85 |
XLON |
B014HC32Z4350000 |
|
19/05/2022 |
11:28:03 |
2175 |
121.85 |
XLON |
B014HD32Z4350000 |
|
19/05/2022 |
11:28:03 |
652 |
121.85 |
XLON |
B014HE32Z4350000 |
|
19/05/2022 |
11:28:04 |
1966 |
121.85 |
XLON |
B014HF32Z4350000 |
|
19/05/2022 |
11:29:29 |
903 |
122.05 |
XLON |
B014O232Z4350000 |
|
19/05/2022 |
11:30:58 |
891 |
122.10 |
XLON |
B014W832Z4350000 |
|
19/05/2022 |
11:30:58 |
3400 |
122.15 |
XLON |
B014W932Z4350000 |
|
19/05/2022 |
11:30:58 |
52 |
122.15 |
XLON |
B014WA32Z4350000 |
|
19/05/2022 |
11:32:58 |
863 |
122.20 |
XLON |
B0155L32Z4350000 |
|
19/05/2022 |
11:32:59 |
422 |
122.25 |
XLON |
B0156L32Z4350000 |
|
19/05/2022 |
11:33:54 |
979 |
122.25 |
XLON |
B015B732Z4350000 |
|
19/05/2022 |
11:34:09 |
7000 |
122.15 |
XLON |
I00YPA32Z4360000 |
|
19/05/2022 |
11:34:09 |
960 |
122.15 |
XLON |
B015C932Z4350000 |
|
19/05/2022 |
11:34:09 |
1636 |
122.10 |
XLON |
J00YPB32Z4360000 |
|
19/05/2022 |
11:34:09 |
5364 |
122.10 |
XLON |
J00YPC32Z4360000 |
|
19/05/2022 |
11:34:09 |
1367 |
122.15 |
XLON |
B015CA32Z4350000 |
|
19/05/2022 |
11:34:09 |
2697 |
122.15 |
XLON |
B015CB32Z4350000 |
|
19/05/2022 |
11:34:09 |
2369 |
122.15 |
XLON |
B015CC32Z4350000 |
|
19/05/2022 |
11:37:47 |
155 |
122.15 |
XLON |
B015RC32Z4350000 |
|
19/05/2022 |
11:38:31 |
2440 |
122.20 |
XLON |
B015TV32Z4350000 |
|
19/05/2022 |
11:38:33 |
2500 |
122.30 |
XLON |
B015TY32Z4350000 |
|
19/05/2022 |
11:38:33 |
112 |
122.30 |
XLON |
B015TZ32Z4350000 |
|
19/05/2022 |
11:38:33 |
2500 |
122.25 |
XLON |
B015V032Z4350000 |
|
19/05/2022 |
11:38:33 |
2500 |
122.25 |
XLON |
B015V132Z4350000 |
|
19/05/2022 |
11:38:34 |
2500 |
122.25 |
XLON |
B015V232Z4350000 |
|
19/05/2022 |
11:38:34 |
2175 |
122.25 |
XLON |
B015V332Z4350000 |
|
19/05/2022 |
11:39:10 |
3400 |
122.45 |
XLON |
B015W632Z4350000 |
|
19/05/2022 |
11:39:24 |
907 |
122.40 |
XLON |
B015Y332Z4350000 |
|
19/05/2022 |
11:39:24 |
3830 |
122.40 |
XLON |
B015Y732Z4350000 |
|
19/05/2022 |
11:39:24 |
1480 |
122.40 |
XLON |
B015Y832Z4350000 |
|
19/05/2022 |
11:39:24 |
8 |
122.40 |
XLON |
B015Y932Z4350000 |
|
19/05/2022 |
11:39:24 |
1343 |
122.40 |
XLON |
B015YA32Z4350000 |
|
19/05/2022 |
11:39:24 |
2487 |
122.40 |
XLON |
B015YB32Z4350000 |
|
19/05/2022 |
11:39:24 |
157 |
122.40 |
XLON |
B015YC32Z4350000 |
|
19/05/2022 |
11:39:24 |
3830 |
122.40 |
XLON |
B015YD32Z4350000 |
|
19/05/2022 |
11:39:24 |
3830 |
122.40 |
XLON |
B015YE32Z4350000 |
|
19/05/2022 |
11:39:24 |
3830 |
122.40 |
XLON |
B015YF32Z4350000 |
|
19/05/2022 |
11:39:24 |
2666 |
122.40 |
XLON |
B015YG32Z4350000 |
|
19/05/2022 |
11:42:04 |
140 |
122.45 |
XLON |
B016FC32Z4350000 |
|
19/05/2022 |
11:42:18 |
839 |
122.40 |
XLON |
B016FF32Z4350000 |
|
19/05/2022 |
11:43:00 |
861 |
122.40 |
XLON |
B016HQ32Z4350000 |
|
19/05/2022 |
11:45:07 |
3400 |
122.55 |
XLON |
B016T332Z4350000 |
|
19/05/2022 |
11:45:11 |
897 |
122.50 |
XLON |
B016T432Z4350000 |
|
19/05/2022 |
11:46:34 |
14 |
122.60 |
XLON |
B0173732Z4350000 |
|
19/05/2022 |
11:47:02 |
16 |
122.60 |
XLON |
B0176K32Z4350000 |
|
19/05/2022 |
11:47:02 |
1725 |
122.60 |
XLON |
B0176L32Z4350000 |
|
19/05/2022 |
11:47:32 |
2500 |
122.65 |
XLON |
B0178K32Z4350000 |
|
19/05/2022 |
11:51:23 |
946 |
122.80 |
XLON |
B017X132Z4350000 |
|
19/05/2022 |
11:51:23 |
3300 |
122.75 |
XLON |
B017X232Z4350000 |
|
19/05/2022 |
11:53:03 |
2677 |
122.70 |
XLON |
J011VS32Z4360000 |
|
19/05/2022 |
11:53:03 |
823 |
122.70 |
XLON |
B0185132Z4350000 |
|
19/05/2022 |
11:53:03 |
4323 |
122.70 |
XLON |
J011VT32Z4360000 |
|
19/05/2022 |
11:53:03 |
2500 |
122.75 |
XLON |
B0185232Z4350000 |
|
19/05/2022 |
11:53:03 |
445 |
122.75 |
XLON |
B0185332Z4350000 |
|
19/05/2022 |
11:53:59 |
456 |
122.75 |
XLON |
B0188S32Z4350000 |
|
19/05/2022 |
11:53:59 |
441 |
122.75 |
XLON |
B0188T32Z4350000 |
|
19/05/2022 |
11:56:42 |
670 |
122.80 |
XLON |
B018NB32Z4350000 |
|
19/05/2022 |
11:56:42 |
1723 |
122.80 |
XLON |
B018NC32Z4350000 |
|
19/05/2022 |
11:56:42 |
954 |
122.75 |
XLON |
B018ND32Z4350000 |
|
19/05/2022 |
11:56:42 |
2648 |
122.75 |
XLON |
B018NE32Z4350000 |
|
19/05/2022 |
11:57:43 |
975 |
122.70 |
XLON |
B018SQ32Z4350000 |
|
19/05/2022 |
11:58:03 |
314 |
122.90 |
XLON |
B018X832Z4350000 |
|
19/05/2022 |
11:58:07 |
13 |
122.90 |
XLON |
B018X932Z4350000 |
|
19/05/2022 |
11:59:32 |
2579 |
123.15 |
XLON |
B0199032Z4350000 |
|
19/05/2022 |
11:59:32 |
2500 |
123.15 |
XLON |
B0199132Z4350000 |
|
19/05/2022 |
11:59:36 |
2699 |
123.25 |
XLON |
B0199A32Z4350000 |
|
19/05/2022 |
11:59:36 |
2697 |
123.25 |
XLON |
B0199B32Z4350000 |
|
19/05/2022 |
12:03:50 |
106 |
123.10 |
XLON |
B019ZL32Z4350000 |
|
19/05/2022 |
12:03:50 |
4625 |
123.10 |
XLON |
B019ZM32Z4350000 |
|
19/05/2022 |
12:04:07 |
852 |
123.05 |
XLON |
B01A2G32Z4350000 |
|
19/05/2022 |
12:04:08 |
2500 |
123.05 |
XLON |
B01A2H32Z4350000 |
|
19/05/2022 |
12:04:34 |
827 |
123.00 |
XLON |
B01A5L32Z4350000 |
|
19/05/2022 |
12:05:16 |
909 |
122.95 |
XLON |
B01A8A32Z4350000 |
|
19/05/2022 |
12:05:16 |
3300 |
122.95 |
XLON |
B01A8B32Z4350000 |
|
19/05/2022 |
12:05:18 |
1285 |
122.95 |
XLON |
B01AAC32Z4350000 |
|
19/05/2022 |
12:05:18 |
2699 |
122.95 |
XLON |
B01AAD32Z4350000 |
|
19/05/2022 |
12:05:18 |
777 |
122.95 |
XLON |
B01AAE32Z4350000 |
|
19/05/2022 |
12:09:52 |
739 |
122.75 |
XLON |
B01B3S32Z4350000 |
|
19/05/2022 |
12:11:13 |
2673 |
122.85 |
XLON |
B01BL532Z4350000 |
|
19/05/2022 |
12:11:13 |
1722 |
122.85 |
XLON |
B01BL632Z4350000 |
|
19/05/2022 |
12:11:16 |
752 |
122.85 |
XLON |
B01BLA32Z4350000 |
|
19/05/2022 |
12:12:58 |
931 |
122.85 |
XLON |
B01C1I32Z4350000 |
|
19/05/2022 |
12:15:58 |
918 |
122.85 |
XLON |
B01CNE32Z4350000 |
|
19/05/2022 |
12:15:58 |
3300 |
122.85 |
XLON |
B01CNF32Z4350000 |
|
19/05/2022 |
12:17:14 |
1654 |
122.90 |
XLON |
B01CQO32Z4350000 |
|
19/05/2022 |
12:17:18 |
1898 |
122.85 |
XLON |
B01CQS32Z4350000 |
|
19/05/2022 |
12:19:53 |
14 |
122.90 |
XLON |
B01D0O32Z4350000 |
|
19/05/2022 |
12:19:53 |
563 |
122.90 |
XLON |
B01D0P32Z4350000 |
|
19/05/2022 |
12:21:45 |
4916 |
123.20 |
XLON |
B01DBS32Z4350000 |
|
19/05/2022 |
12:21:47 |
2847 |
123.20 |
XLON |
B01DBW32Z4350000 |
|
19/05/2022 |
12:24:19 |
893 |
123.40 |
XLON |
B01DOK32Z4350000 |
|
19/05/2022 |
12:24:35 |
106 |
123.35 |
XLON |
B01DPD32Z4350000 |
|
19/05/2022 |
12:28:02 |
4806 |
123.45 |
XLON |
B01E4532Z4350000 |
|
19/05/2022 |
12:28:15 |
1049 |
123.50 |
XLON |
B01E6132Z4350000 |
|
19/05/2022 |
12:28:45 |
890 |
123.45 |
XLON |
B01E8E32Z4350000 |
|
19/05/2022 |
12:28:55 |
2091 |
123.40 |
XLON |
B01E9E32Z4350000 |
|
19/05/2022 |
12:29:57 |
675 |
123.45 |
XLON |
B01EEX32Z4350000 |
|
19/05/2022 |
12:30:39 |
217 |
123.40 |
XLON |
B01EJO32Z4350000 |
|
19/05/2022 |
12:31:11 |
602 |
123.35 |
XLON |
B01EL632Z4350000 |
|
19/05/2022 |
12:31:11 |
3300 |
123.35 |
XLON |
B01EL732Z4350000 |
|
19/05/2022 |
12:32:33 |
873 |
123.35 |
XLON |
B01EP132Z4350000 |
|
19/05/2022 |
12:33:22 |
2500 |
123.45 |
XLON |
B01EUN32Z4350000 |
|
19/05/2022 |
12:33:25 |
1852 |
123.45 |
XLON |
B01EUR32Z4350000 |
|
19/05/2022 |
12:33:25 |
2699 |
123.45 |
XLON |
B01EUS32Z4350000 |
|
19/05/2022 |
12:33:32 |
299 |
123.45 |
XLON |
B01EWJ32Z4350000 |
|
19/05/2022 |
12:33:32 |
2697 |
123.45 |
XLON |
B01EWK32Z4350000 |
|
19/05/2022 |
12:33:32 |
1776 |
123.45 |
XLON |
B01EWL32Z4350000 |
|
19/05/2022 |
12:33:32 |
575 |
123.45 |
XLON |
B01EWM32Z4350000 |
|
19/05/2022 |
12:34:38 |
632 |
123.35 |
XLON |
B01F0E32Z4350000 |
|
19/05/2022 |
12:34:38 |
328 |
123.35 |
XLON |
B01F0F32Z4350000 |
|
19/05/2022 |
12:35:56 |
111 |
123.45 |
XLON |
B01FC932Z4350000 |
|
19/05/2022 |
12:35:56 |
759 |
123.45 |
XLON |
B01FCB32Z4350000 |
|
19/05/2022 |
12:39:14 |
832 |
123.60 |
XLON |
B01FPN32Z4350000 |
|
19/05/2022 |
12:39:17 |
3300 |
123.60 |
XLON |
B01FPO32Z4350000 |
|
19/05/2022 |
12:39:17 |
2708 |
123.60 |
XLON |
B01FPP32Z4350000 |
|
19/05/2022 |
12:39:17 |
2678 |
123.60 |
XLON |
B01FPQ32Z4350000 |
|
19/05/2022 |
12:39:17 |
471 |
123.60 |
XLON |
B01FPR32Z4350000 |
|
19/05/2022 |
12:40:18 |
2270 |
123.50 |
XLON |
B01FVU32Z4350000 |
|
19/05/2022 |
12:42:08 |
810 |
123.60 |
XLON |
B01FZR32Z4350000 |
|
19/05/2022 |
12:42:08 |
3300 |
123.60 |
XLON |
B01FZS32Z4350000 |
|
19/05/2022 |
12:42:11 |
511 |
123.60 |
XLON |
B01G0932Z4350000 |
|
19/05/2022 |
12:44:37 |
883 |
123.70 |
XLON |
B01GAI32Z4350000 |
|
19/05/2022 |
12:46:15 |
406 |
123.65 |
XLON |
B01GE232Z4350000 |
|
19/05/2022 |
12:46:15 |
3300 |
123.65 |
XLON |
B01GE332Z4350000 |
|
19/05/2022 |
12:48:42 |
974 |
123.60 |
XLON |
B01GK932Z4350000 |
|
19/05/2022 |
12:48:42 |
1102 |
123.65 |
XLON |
B01GKA32Z4350000 |
|
19/05/2022 |
12:48:48 |
1711 |
123.65 |
XLON |
B01GKP32Z4350000 |
|
19/05/2022 |
12:48:48 |
422 |
123.65 |
XLON |
B01GKQ32Z4350000 |
|
19/05/2022 |
12:48:48 |
314 |
123.65 |
XLON |
B01GKR32Z4350000 |
|
19/05/2022 |
12:48:48 |
1864 |
123.65 |
XLON |
B01GKS32Z4350000 |
|
19/05/2022 |
12:53:25 |
60 |
123.50 |
XLON |
B01H7C32Z4350000 |
|
19/05/2022 |
12:54:57 |
4956 |
123.60 |
XLON |
B01HAM32Z4350000 |
|
19/05/2022 |
12:54:57 |
930 |
123.60 |
XLON |
B01HAN32Z4350000 |
|
19/05/2022 |
12:59:33 |
853 |
123.70 |
XLON |
B01HWN32Z4350000 |
|
19/05/2022 |
12:59:33 |
3300 |
123.70 |
XLON |
B01HWO32Z4350000 |
|
19/05/2022 |
12:59:33 |
2211 |
123.70 |
XLON |
B01HWP32Z4350000 |
|
19/05/2022 |
12:59:33 |
808 |
123.70 |
XLON |
B01HWQ32Z4350000 |
|
19/05/2022 |
12:59:34 |
23 |
123.70 |
XLON |
B01HWR32Z4350000 |
|
19/05/2022 |
12:59:34 |
196 |
123.70 |
XLON |
B01HWT32Z4350000 |
|
19/05/2022 |
12:59:36 |
1824 |
123.70 |
XLON |
B01HXH32Z4350000 |
|
19/05/2022 |
13:03:22 |
541 |
123.65 |
XLON |
B01I6532Z4350000 |
|
19/05/2022 |
13:04:33 |
854 |
123.60 |
XLON |
B01I8H32Z4350000 |
|
19/05/2022 |
13:09:52 |
846 |
123.55 |
XLON |
B01IMN32Z4350000 |
|
19/05/2022 |
13:09:52 |
2500 |
123.60 |
XLON |
B01IMO32Z4350000 |
|
19/05/2022 |
13:09:52 |
1711 |
123.60 |
XLON |
B01IMP32Z4350000 |
|
19/05/2022 |
13:09:52 |
134 |
123.60 |
XLON |
B01IMQ32Z4350000 |
|
19/05/2022 |
13:09:52 |
221 |
123.60 |
XLON |
B01IMR32Z4350000 |
|
19/05/2022 |
13:13:27 |
840 |
123.60 |
XLON |
B01IX032Z4350000 |
|
19/05/2022 |
13:13:27 |
3300 |
123.60 |
XLON |
B01IX132Z4350000 |
|
19/05/2022 |
13:14:22 |
831 |
123.55 |
XLON |
B01JCI32Z4350000 |
|
19/05/2022 |
13:14:22 |
2500 |
123.55 |
XLON |
B01JCJ32Z4350000 |
|
19/05/2022 |
13:15:10 |
870 |
123.50 |
XLON |
B01JEZ32Z4350000 |
|
19/05/2022 |
13:15:15 |
2551 |
123.40 |
XLON |
B01JFM32Z4350000 |
|
19/05/2022 |
13:15:15 |
1843 |
123.40 |
XLON |
B01JFN32Z4350000 |
|
19/05/2022 |
13:15:45 |
905 |
123.40 |
XLON |
B01JH232Z4350000 |
|
19/05/2022 |
13:16:19 |
334 |
123.35 |
XLON |
B01JJE32Z4350000 |
|
19/05/2022 |
13:16:46 |
879 |
123.30 |
XLON |
B01JKO32Z4350000 |
|
19/05/2022 |
13:16:47 |
2500 |
123.30 |
XLON |
B01JKP32Z4350000 |
|
19/05/2022 |
13:16:47 |
422 |
123.30 |
XLON |
B01JKQ32Z4350000 |
|
19/05/2022 |
13:16:47 |
2697 |
123.30 |
XLON |
B01JKR32Z4350000 |
|
19/05/2022 |
13:16:47 |
321 |
123.30 |
XLON |
B01JKS32Z4350000 |
|
19/05/2022 |
13:20:37 |
2501 |
123.40 |
XLON |
B01K1C32Z4350000 |
|
19/05/2022 |
13:20:37 |
2681 |
123.40 |
XLON |
B01K1D32Z4350000 |
|
19/05/2022 |
13:20:37 |
64 |
123.40 |
XLON |
B01K1E32Z4350000 |
|
19/05/2022 |
13:22:06 |
602 |
123.35 |
XLON |
B01K6132Z4350000 |
|
19/05/2022 |
13:23:08 |
890 |
123.30 |
XLON |
B01K8X32Z4350000 |
|
19/05/2022 |
13:23:08 |
753 |
123.30 |
XLON |
B01K8Y32Z4350000 |
|
19/05/2022 |
13:31:02 |
1563 |
123.20 |
XLON |
B01L3E32Z4350000 |
|
19/05/2022 |
13:31:16 |
693 |
123.25 |
XLON |
B01L5L32Z4350000 |
|
19/05/2022 |
13:31:16 |
1235 |
123.25 |
XLON |
B01L5M32Z4350000 |
|
19/05/2022 |
13:31:17 |
3527 |
123.25 |
XLON |
B01L5N32Z4350000 |
|
19/05/2022 |
13:31:17 |
582 |
123.25 |
XLON |
B01L5O32Z4350000 |
|
19/05/2022 |
13:33:05 |
861 |
123.15 |
XLON |
B01LDF32Z4350000 |
|
19/05/2022 |
13:33:13 |
2675 |
123.10 |
XLON |
B01LDN32Z4350000 |
|
19/05/2022 |
13:33:13 |
684 |
123.10 |
XLON |
B01LDO32Z4350000 |
|
19/05/2022 |
13:33:46 |
194 |
123.10 |
XLON |
B01LJ832Z4350000 |
|
19/05/2022 |
13:36:36 |
2016 |
123.20 |
XLON |
B01M5X32Z4350000 |
|
19/05/2022 |
13:36:36 |
526 |
123.20 |
XLON |
B01M5Y32Z4350000 |
|
19/05/2022 |
13:36:36 |
151 |
123.20 |
XLON |
B01M5Z32Z4350000 |
|
19/05/2022 |
13:36:39 |
2500 |
123.15 |
XLON |
B01M6732Z4350000 |
|
19/05/2022 |
13:36:39 |
1210 |
123.15 |
XLON |
B01M6832Z4350000 |
|
19/05/2022 |
13:36:44 |
2500 |
123.30 |
XLON |
B01M6L32Z4350000 |
|
19/05/2022 |
13:36:44 |
422 |
123.30 |
XLON |
B01M6M32Z4350000 |
|
19/05/2022 |
13:36:44 |
2673 |
123.30 |
XLON |
B01M6N32Z4350000 |
|
19/05/2022 |
13:36:44 |
764 |
123.30 |
XLON |
B01M6O32Z4350000 |
|
19/05/2022 |
13:36:49 |
52 |
123.20 |
XLON |
B01M6R32Z4350000 |
|
19/05/2022 |
13:38:09 |
3300 |
123.25 |
XLON |
B01MBX32Z4350000 |
|
19/05/2022 |
13:38:29 |
909 |
123.30 |
XLON |
B01MEL32Z4350000 |
|
19/05/2022 |
13:38:30 |
162 |
123.30 |
XLON |
B01MEM32Z4350000 |
|
19/05/2022 |
13:39:23 |
2532 |
123.30 |
XLON |
B01MJF32Z4350000 |
|
19/05/2022 |
13:39:34 |
1669 |
123.30 |
XLON |
B01MKY32Z4350000 |
|
19/05/2022 |
13:40:58 |
888 |
123.20 |
XLON |
B01MVP32Z4350000 |
|
19/05/2022 |
13:43:37 |
141 |
123.30 |
XLON |
B01N8032Z4350000 |
|
19/05/2022 |
13:43:37 |
1716 |
123.30 |
XLON |
B01N8132Z4350000 |
|
19/05/2022 |
13:43:38 |
660 |
123.30 |
XLON |
B01N8332Z4350000 |
|
19/05/2022 |
13:44:15 |
2500 |
123.35 |
XLON |
B01NDZ32Z4350000 |
|
19/05/2022 |
13:48:18 |
1662 |
123.40 |
XLON |
B01O5C32Z4350000 |
|
19/05/2022 |
13:48:18 |
1714 |
123.40 |
XLON |
B01O5D32Z4350000 |
|
19/05/2022 |
13:48:18 |
4788 |
123.40 |
XLON |
B01O5E32Z4350000 |
|
19/05/2022 |
13:48:18 |
1427 |
123.40 |
XLON |
B01O5F32Z4350000 |
|
19/05/2022 |
13:48:46 |
973 |
123.30 |
XLON |
B01O8D32Z4350000 |
|
19/05/2022 |
13:49:49 |
968 |
123.25 |
XLON |
B01OCN32Z4350000 |
|
19/05/2022 |
13:49:49 |
422 |
123.25 |
XLON |
B01OCO32Z4350000 |
|
19/05/2022 |
13:53:11 |
962 |
123.25 |
XLON |
B01OP332Z4350000 |
|
19/05/2022 |
13:53:11 |
2221 |
123.30 |
XLON |
B01OPG32Z4350000 |
|
19/05/2022 |
13:53:11 |
279 |
123.30 |
XLON |
B01OPK32Z4350000 |
|
19/05/2022 |
13:53:11 |
793 |
123.30 |
XLON |
B01OPL32Z4350000 |
|
19/05/2022 |
13:55:16 |
878 |
123.25 |
XLON |
B01OUN32Z4350000 |
|
19/05/2022 |
13:55:26 |
838 |
123.25 |
XLON |
B01OX032Z4350000 |
|
19/05/2022 |
13:55:26 |
559 |
123.25 |
XLON |
B01OX132Z4350000 |
|
19/05/2022 |
13:55:34 |
901 |
123.15 |
XLON |
B01OX432Z4350000 |
|
19/05/2022 |
13:55:35 |
7000 |
123.10 |
XLON |
B01OX532Z4350000 |
|
19/05/2022 |
13:55:35 |
22 |
123.15 |
XLON |
B01OX632Z4350000 |
|
19/05/2022 |
13:55:35 |
2673 |
123.15 |
XLON |
B01OX732Z4350000 |
|
19/05/2022 |
13:55:35 |
643 |
123.15 |
XLON |
B01OX832Z4350000 |
|
19/05/2022 |
13:55:37 |
6389 |
123.05 |
XLON |
A01OXG32Z4350000 |
|
19/05/2022 |
13:55:37 |
611 |
123.05 |
XLON |
A01OXH32Z4350000 |
|
19/05/2022 |
13:55:48 |
938 |
123.05 |
XLON |
B01OXJ32Z4350000 |
|
19/05/2022 |
13:55:48 |
658 |
123.05 |
XLON |
B01OXK32Z4350000 |
|
19/05/2022 |
13:56:23 |
2617 |
123.10 |
XLON |
B01OZE32Z4350000 |
|
19/05/2022 |
13:57:10 |
864 |
123.05 |
XLON |
B01P1D32Z4350000 |
|
19/05/2022 |
14:00:18 |
2620 |
123.10 |
XLON |
B01PM932Z4350000 |
|
19/05/2022 |
14:01:45 |
16 |
123.20 |
XLON |
B01PVJ32Z4350000 |
|
19/05/2022 |
14:01:45 |
1717 |
123.20 |
XLON |
B01PVK32Z4350000 |
|
19/05/2022 |
14:01:45 |
2685 |
123.20 |
XLON |
B01PVL32Z4350000 |
|
19/05/2022 |
14:01:55 |
807 |
123.15 |
XLON |
B01PVZ32Z4350000 |
|
19/05/2022 |
14:03:04 |
1696 |
123.20 |
XLON |
B01Q1H32Z4350000 |
|
19/05/2022 |
14:03:45 |
886 |
123.15 |
XLON |
B01Q3P32Z4350000 |
|
19/05/2022 |
14:03:45 |
4990 |
123.15 |
XLON |
B01Q3Q32Z4350000 |
|
19/05/2022 |
14:03:59 |
1625 |
123.20 |
XLON |
B01Q4F32Z4350000 |
|
19/05/2022 |
14:04:55 |
970 |
123.15 |
XLON |
B01QE032Z4350000 |
|
19/05/2022 |
14:05:07 |
1628 |
123.20 |
XLON |
B01QF132Z4350000 |
|
19/05/2022 |
14:05:07 |
1017 |
123.20 |
XLON |
B01QF232Z4350000 |
|
19/05/2022 |
14:05:07 |
77 |
123.20 |
XLON |
B01QF332Z4350000 |
|
19/05/2022 |
14:05:17 |
4318 |
123.20 |
XLON |
B01QHP32Z4350000 |
|
19/05/2022 |
14:05:33 |
891 |
123.15 |
XLON |
B01QJT32Z4350000 |
|
19/05/2022 |
14:06:38 |
2500 |
123.20 |
XLON |
B01QTH32Z4350000 |
|
19/05/2022 |
14:09:09 |
199 |
123.20 |
XLON |
B01R6V32Z4350000 |
|
19/05/2022 |
14:09:09 |
1689 |
123.25 |
XLON |
B01R6U32Z4350000 |
|
19/05/2022 |
14:09:43 |
811 |
123.25 |
XLON |
B01R9Z32Z4350000 |
|
19/05/2022 |
14:09:43 |
1716 |
123.25 |
XLON |
B01RA032Z4350000 |
|
19/05/2022 |
14:09:43 |
693 |
123.25 |
XLON |
B01RA132Z4350000 |
|
19/05/2022 |
14:09:43 |
1562 |
123.25 |
XLON |
B01RA232Z4350000 |
|
19/05/2022 |
14:09:43 |
353 |
123.25 |
XLON |
B01RA332Z4350000 |
|
19/05/2022 |
14:12:50 |
847 |
123.20 |
XLON |
B01RSK32Z4350000 |
|
19/05/2022 |
14:14:40 |
2500 |
123.30 |
XLON |
B01S1Q32Z4350000 |
|
19/05/2022 |
14:14:40 |
1716 |
123.30 |
XLON |
B01S1R32Z4350000 |
|
19/05/2022 |
14:14:40 |
2809 |
123.30 |
XLON |
B01S1S32Z4350000 |
|
19/05/2022 |
14:14:40 |
2577 |
123.30 |
XLON |
B01S1T32Z4350000 |
|
19/05/2022 |
14:14:41 |
2601 |
123.30 |
XLON |
B01S2632Z4350000 |
|
19/05/2022 |
14:14:41 |
2809 |
123.30 |
XLON |
B01S2732Z4350000 |
|
19/05/2022 |
14:14:41 |
574 |
123.30 |
XLON |
B01S2832Z4350000 |
|
19/05/2022 |
14:15:26 |
853 |
123.20 |
XLON |
B01S6G32Z4350000 |
|
19/05/2022 |
14:15:26 |
2385 |
123.20 |
XLON |
B01S6H32Z4350000 |
|
19/05/2022 |
14:16:44 |
7000 |
123.10 |
XLON |
G01MMC32Z4360000 |
|
19/05/2022 |
14:16:44 |
5359 |
123.05 |
XLON |
F01SC032Z4350000 |
|
19/05/2022 |
14:16:44 |
1641 |
123.05 |
XLON |
F01SC132Z4350000 |
|
19/05/2022 |
14:16:44 |
2500 |
123.10 |
XLON |
B01SC232Z4350000 |
|
19/05/2022 |
14:16:44 |
899 |
123.10 |
XLON |
B01SC332Z4350000 |
|
19/05/2022 |
14:16:53 |
7000 |
123.00 |
XLON |
C01SCB32Z4350000 |
|
19/05/2022 |
14:16:53 |
3203 |
123.10 |
XLON |
B01SCC32Z4350000 |
|
19/05/2022 |
14:16:53 |
1339 |
123.10 |
XLON |
B01SCD32Z4350000 |
|
19/05/2022 |
14:19:11 |
808 |
123.15 |
XLON |
B01SP932Z4350000 |
|
19/05/2022 |
14:19:45 |
7000 |
123.10 |
XLON |
J01N4532Z4360000 |
|
19/05/2022 |
14:19:45 |
877 |
123.10 |
XLON |
B01SSZ32Z4350000 |
|
19/05/2022 |
14:19:45 |
4947 |
123.05 |
XLON |
K01N4632Z4360000 |
|
19/05/2022 |
14:19:45 |
2053 |
123.05 |
XLON |
K01N4732Z4360000 |
|
19/05/2022 |
14:21:29 |
864 |
123.15 |
XLON |
B01T3T32Z4350000 |
|
19/05/2022 |
14:21:29 |
2687 |
123.15 |
XLON |
B01T3V32Z4350000 |
|
19/05/2022 |
14:21:29 |
2277 |
123.15 |
XLON |
B01T3U32Z4350000 |
|
19/05/2022 |
14:21:29 |
2686 |
123.15 |
XLON |
B01T3W32Z4350000 |
|
19/05/2022 |
14:21:29 |
2724 |
123.15 |
XLON |
B01T3X32Z4350000 |
|
19/05/2022 |
14:21:29 |
1657 |
123.15 |
XLON |
B01T3Y32Z4350000 |
|
19/05/2022 |
14:21:39 |
2184 |
123.15 |
XLON |
B01T4H32Z4350000 |
|
19/05/2022 |
14:21:39 |
3440 |
123.15 |
XLON |
B01T4I32Z4350000 |
|
19/05/2022 |
14:21:39 |
1099 |
123.15 |
XLON |
B01T4J32Z4350000 |
|
19/05/2022 |
14:22:52 |
7000 |
123.00 |
XLON |
L01NR332Z4360000 |
|
19/05/2022 |
14:22:52 |
540 |
123.00 |
XLON |
B01TCD32Z4350000 |
|
19/05/2022 |
14:24:22 |
7000 |
122.95 |
XLON |
D01TJP32Z4350000 |
|
19/05/2022 |
14:24:22 |
871 |
122.95 |
XLON |
B01TJO32Z4350000 |
|
19/05/2022 |
14:24:22 |
1990 |
122.95 |
XLON |
B01TJQ32Z4350000 |
|
19/05/2022 |
14:24:54 |
7000 |
122.90 |
XLON |
E01TOF32Z4350000 |
|
19/05/2022 |
14:24:54 |
978 |
122.90 |
XLON |
B01TOG32Z4350000 |
|
19/05/2022 |
14:24:54 |
2542 |
122.90 |
XLON |
B01TOJ32Z4350000 |
|
19/05/2022 |
14:28:38 |
784 |
123.05 |
XLON |
B01VDJ32Z4350000 |
|
19/05/2022 |
14:28:38 |
158 |
123.05 |
XLON |
B01VDK32Z4350000 |
|
19/05/2022 |
14:28:38 |
23 |
123.10 |
XLON |
B01VDL32Z4350000 |
|
19/05/2022 |
14:28:38 |
2687 |
123.10 |
XLON |
B01VDM32Z4350000 |
|
19/05/2022 |
14:28:38 |
2687 |
123.10 |
XLON |
B01VDN32Z4350000 |
|
19/05/2022 |
14:28:38 |
1923 |
123.10 |
XLON |
B01VDO32Z4350000 |
|
19/05/2022 |
14:28:38 |
669 |
123.10 |
XLON |
B01VDP32Z4350000 |
|
19/05/2022 |
14:30:03 |
894 |
123.05 |
XLON |
B01VUQ32Z4350000 |
|
19/05/2022 |
14:31:40 |
838 |
123.10 |
XLON |
B01UQR32Z4350000 |
|
19/05/2022 |
14:32:09 |
103 |
123.15 |
XLON |
B01UYS32Z4350000 |
|
19/05/2022 |
14:32:41 |
810 |
123.20 |
XLON |
B01W5I32Z4350000 |
|
19/05/2022 |
14:32:41 |
2500 |
123.25 |
XLON |
B01W5N32Z4350000 |
|
19/05/2022 |
14:32:41 |
2687 |
123.25 |
XLON |
B01W5O32Z4350000 |
|
19/05/2022 |
14:32:41 |
1798 |
123.25 |
XLON |
B01W5P32Z4350000 |
|
19/05/2022 |
14:33:07 |
975 |
123.20 |
XLON |
B01W9532Z4350000 |
|
19/05/2022 |
14:34:15 |
2500 |
123.40 |
XLON |
B01WIU32Z4350000 |
|
19/05/2022 |
14:34:15 |
2090 |
123.40 |
XLON |
B01WIW32Z4350000 |
|
19/05/2022 |
14:34:28 |
2687 |
123.50 |
XLON |
B01WMI32Z4350000 |
|
19/05/2022 |
14:34:28 |
2687 |
123.50 |
XLON |
B01WMJ32Z4350000 |
|
19/05/2022 |
14:34:45 |
2080 |
123.50 |
XLON |
B01WOG32Z4350000 |
|
19/05/2022 |
14:34:46 |
386 |
123.50 |
XLON |
B01WOO32Z4350000 |
|
19/05/2022 |
14:34:49 |
917 |
123.45 |
XLON |
B01WPN32Z4350000 |
|
19/05/2022 |
14:35:18 |
801 |
123.40 |
XLON |
B01WTV32Z4350000 |
|
19/05/2022 |
14:35:18 |
2500 |
123.45 |
XLON |
B01WTU32Z4350000 |
|
19/05/2022 |
14:35:18 |
1955 |
123.45 |
XLON |
B01WTW32Z4350000 |
|
19/05/2022 |
14:35:18 |
1713 |
123.45 |
XLON |
B01WTX32Z4350000 |
|
19/05/2022 |
14:35:18 |
2636 |
123.45 |
XLON |
B01WTY32Z4350000 |
|
19/05/2022 |
14:35:47 |
3300 |
123.60 |
XLON |
B01WYZ32Z4350000 |
|
19/05/2022 |
14:35:47 |
2687 |
123.60 |
XLON |
B01WZ032Z4350000 |
|
19/05/2022 |
14:35:47 |
164 |
123.60 |
XLON |
B01WZ132Z4350000 |
|
19/05/2022 |
14:35:47 |
2687 |
123.60 |
XLON |
B01WZ232Z4350000 |
|
19/05/2022 |
14:35:47 |
3261 |
123.60 |
XLON |
B01WZ332Z4350000 |
|
19/05/2022 |
14:35:57 |
2687 |
123.60 |
XLON |
B01WZY32Z4350000 |
|
19/05/2022 |
14:35:57 |
2687 |
123.60 |
XLON |
B01WZZ32Z4350000 |
|
19/05/2022 |
14:35:57 |
500 |
123.60 |
XLON |
B01X0032Z4350000 |
|
19/05/2022 |
14:35:57 |
2127 |
123.60 |
XLON |
B01X0132Z4350000 |
|
19/05/2022 |
14:36:41 |
911 |
123.55 |
XLON |
B01XE232Z4350000 |
|
19/05/2022 |
14:37:23 |
1353 |
123.80 |
XLON |
B01XHY32Z4350000 |
|
19/05/2022 |
14:37:23 |
2687 |
123.80 |
XLON |
B01XHZ32Z4350000 |
|
19/05/2022 |
14:37:23 |
450 |
123.80 |
XLON |
B01XI032Z4350000 |
|
19/05/2022 |
14:37:28 |
944 |
123.90 |
XLON |
B01XIK32Z4350000 |
|
19/05/2022 |
14:37:29 |
878 |
123.90 |
XLON |
B01XIL32Z4350000 |
|
19/05/2022 |
14:37:33 |
311 |
123.75 |
XLON |
B01XJ232Z4350000 |
|
19/05/2022 |
14:37:53 |
1181 |
123.90 |
XLON |
B01XL032Z4350000 |
|
19/05/2022 |
14:38:02 |
634 |
123.80 |
XLON |
B01XLB32Z4350000 |
|
19/05/2022 |
14:38:02 |
1708 |
123.80 |
XLON |
B01XLC32Z4350000 |
|
19/05/2022 |
14:39:25 |
887 |
123.95 |
XLON |
B01Y2H32Z4350000 |
|
19/05/2022 |
14:39:25 |
2500 |
123.95 |
XLON |
B01Y2I32Z4350000 |
|
19/05/2022 |
14:39:25 |
1954 |
123.95 |
XLON |
B01Y2J32Z4350000 |
|
19/05/2022 |
14:39:25 |
2687 |
123.95 |
XLON |
B01Y2K32Z4350000 |
|
19/05/2022 |
14:39:40 |
223 |
123.95 |
XLON |
B01Y4932Z4350000 |
|
19/05/2022 |
14:40:26 |
2425 |
124.20 |
XLON |
B01YIR32Z4350000 |
|
19/05/2022 |
14:40:26 |
2687 |
124.20 |
XLON |
B01YIS32Z4350000 |
|
19/05/2022 |
14:40:26 |
2687 |
124.20 |
XLON |
B01YIT32Z4350000 |
|
19/05/2022 |
14:40:26 |
3300 |
124.10 |
XLON |
B01YIV32Z4350000 |
|
19/05/2022 |
14:40:33 |
2500 |
124.10 |
XLON |
B01YJ532Z4350000 |
|
19/05/2022 |
14:40:33 |
2687 |
124.10 |
XLON |
B01YJ632Z4350000 |
|
19/05/2022 |
14:40:33 |
2687 |
124.10 |
XLON |
B01YJ732Z4350000 |
|
19/05/2022 |
14:40:33 |
2584 |
124.10 |
XLON |
B01YJ832Z4350000 |
|
19/05/2022 |
14:40:33 |
3300 |
124.10 |
XLON |
B01YJ932Z4350000 |
|
19/05/2022 |
14:40:33 |
14 |
124.10 |
XLON |
B01YJA32Z4350000 |
|
19/05/2022 |
14:40:33 |
2687 |
124.10 |
XLON |
B01YJB32Z4350000 |
|
19/05/2022 |
14:40:33 |
2444 |
124.10 |
XLON |
B01YJC32Z4350000 |
|
19/05/2022 |
14:40:35 |
2312 |
124.10 |
XLON |
B01YJG32Z4350000 |
|
19/05/2022 |
14:40:35 |
680 |
124.10 |
XLON |
B01YJH32Z4350000 |
|
19/05/2022 |
14:41:06 |
953 |
124.00 |
XLON |
B01YN632Z4350000 |
|
19/05/2022 |
14:41:06 |
867 |
124.00 |
XLON |
B01YN732Z4350000 |
|
19/05/2022 |
14:41:13 |
762 |
123.85 |
XLON |
B01YRN32Z4350000 |
|
19/05/2022 |
14:41:26 |
878 |
123.75 |
XLON |
B01YSF32Z4350000 |
|
19/05/2022 |
14:43:06 |
823 |
123.75 |
XLON |
B01Z5F32Z4350000 |
|
19/05/2022 |
14:43:06 |
3300 |
123.75 |
XLON |
B01Z5G32Z4350000 |
|
19/05/2022 |
14:43:35 |
2500 |
123.80 |
XLON |
B01Z9432Z4350000 |
|
19/05/2022 |
14:43:35 |
2687 |
123.80 |
XLON |
B01Z9532Z4350000 |
|
19/05/2022 |
14:43:35 |
1076 |
123.80 |
XLON |
B01Z9632Z4350000 |
|
19/05/2022 |
14:43:44 |
984 |
123.70 |
XLON |
B01Z9Y32Z4350000 |
|
19/05/2022 |
14:43:58 |
524 |
123.65 |
XLON |
B01ZDH32Z4350000 |
|
19/05/2022 |
14:44:20 |
299 |
123.75 |
XLON |
B01ZEP32Z4350000 |
|
19/05/2022 |
14:44:20 |
727 |
123.75 |
XLON |
B01ZEQ32Z4350000 |
|
19/05/2022 |
14:44:35 |
955 |
123.75 |
XLON |
B01ZG332Z4350000 |
|
19/05/2022 |
14:44:49 |
165 |
123.60 |
XLON |
B01ZHG32Z4350000 |
|
19/05/2022 |
14:44:49 |
552 |
123.60 |
XLON |
B01ZHH32Z4350000 |
|
19/05/2022 |
14:45:12 |
835 |
123.55 |
XLON |
B01ZOK32Z4350000 |
|
19/05/2022 |
14:46:03 |
836 |
123.55 |
XLON |
B020BL32Z4350000 |
|
19/05/2022 |
14:46:03 |
10913 |
123.55 |
XLON |
B020BM32Z4350000 |
|
19/05/2022 |
14:46:17 |
2636 |
123.55 |
XLON |
B020D832Z4350000 |
|
19/05/2022 |
14:46:17 |
2676 |
123.55 |
XLON |
B020D932Z4350000 |
|
19/05/2022 |
14:46:17 |
2676 |
123.55 |
XLON |
B020DA32Z4350000 |
|
19/05/2022 |
14:47:01 |
858 |
123.55 |
XLON |
B020NX32Z4350000 |
|
19/05/2022 |
14:47:01 |
2676 |
123.55 |
XLON |
B020NY32Z4350000 |
|
19/05/2022 |
14:47:01 |
516 |
123.55 |
XLON |
B020NZ32Z4350000 |
|
19/05/2022 |
14:47:10 |
929 |
123.45 |
XLON |
B020QK32Z4350000 |
|
19/05/2022 |
14:47:10 |
2170 |
123.55 |
XLON |
B020QL32Z4350000 |
|
19/05/2022 |
14:47:10 |
1130 |
123.55 |
XLON |
B020QM32Z4350000 |
|
19/05/2022 |
14:47:10 |
981 |
123.55 |
XLON |
B020QN32Z4350000 |
|
19/05/2022 |
14:47:10 |
1880 |
123.55 |
XLON |
B020QO32Z4350000 |
|
19/05/2022 |
14:47:30 |
1604 |
123.30 |
XLON |
B020X132Z4350000 |
|
19/05/2022 |
14:48:34 |
885 |
123.35 |
XLON |
B021C932Z4350000 |
|
19/05/2022 |
14:48:34 |
2676 |
123.40 |
XLON |
B021CA32Z4350000 |
|
19/05/2022 |
14:48:34 |
2676 |
123.40 |
XLON |
B021CB32Z4350000 |
|
19/05/2022 |
14:48:34 |
2500 |
123.40 |
XLON |
B021CC32Z4350000 |
|
19/05/2022 |
14:48:34 |
1049 |
123.40 |
XLON |
B021CD32Z4350000 |
|
19/05/2022 |
14:48:36 |
1493 |
123.40 |
XLON |
B021D932Z4350000 |
|
19/05/2022 |
14:48:52 |
470 |
123.45 |
XLON |
B021FH32Z4350000 |
|
19/05/2022 |
14:48:58 |
3410 |
123.50 |
XLON |
B021I632Z4350000 |
|
19/05/2022 |
14:49:08 |
429 |
123.50 |
XLON |
B021L432Z4350000 |
|
19/05/2022 |
14:50:00 |
2453 |
123.55 |
XLON |
B0223N32Z4350000 |
|
19/05/2022 |
14:50:21 |
912 |
123.60 |
XLON |
B022BU32Z4350000 |
|
19/05/2022 |
14:50:29 |
320 |
123.60 |
XLON |
B022DJ32Z4350000 |
|
19/05/2022 |
14:50:29 |
1815 |
123.60 |
XLON |
B022DK32Z4350000 |
|
19/05/2022 |
14:53:51 |
2086 |
123.65 |
XLON |
B023N532Z4350000 |
|
19/05/2022 |
14:53:51 |
369 |
123.65 |
XLON |
B023N632Z4350000 |
|
19/05/2022 |
14:54:04 |
910 |
123.60 |
XLON |
B023OS32Z4350000 |
|
19/05/2022 |
14:54:44 |
737 |
123.80 |
XLON |
B023WU32Z4350000 |
|
19/05/2022 |
14:54:44 |
2500 |
123.80 |
XLON |
B023WW32Z4350000 |
|
19/05/2022 |
14:54:44 |
474 |
123.80 |
XLON |
B023WX32Z4350000 |
|
19/05/2022 |
14:57:04 |
1188 |
123.85 |
XLON |
B024RA32Z4350000 |
|
19/05/2022 |
14:58:26 |
816 |
123.70 |
XLON |
B0254K32Z4350000 |
|
19/05/2022 |
15:00:30 |
592 |
123.75 |
XLON |
B025WL32Z4350000 |
|
19/05/2022 |
15:00:30 |
67 |
123.75 |
XLON |
B025WM32Z4350000 |
|
19/05/2022 |
15:00:30 |
497 |
123.75 |
XLON |
B025WN32Z4350000 |
|
19/05/2022 |
15:02:29 |
2584 |
124.05 |
XLON |
B026HU32Z4350000 |
|
19/05/2022 |
15:02:29 |
2674 |
124.05 |
XLON |
B026HW32Z4350000 |
|
19/05/2022 |
15:02:29 |
129 |
124.05 |
XLON |
B026HX32Z4350000 |
|
19/05/2022 |
15:02:30 |
642 |
123.95 |
XLON |
B026IK32Z4350000 |
|
19/05/2022 |
15:02:36 |
978 |
123.90 |
XLON |
B026JE32Z4350000 |
|
19/05/2022 |
15:03:01 |
127 |
124.00 |
XLON |
B026RC32Z4350000 |
|
19/05/2022 |
15:03:16 |
933 |
124.00 |
XLON |
B026VR32Z4350000 |
|
19/05/2022 |
15:03:16 |
142 |
124.05 |
XLON |
B026VS32Z4350000 |
|
19/05/2022 |
15:03:16 |
2275 |
124.05 |
XLON |
B026VT32Z4350000 |
|
19/05/2022 |
15:04:06 |
180 |
124.05 |
XLON |
B0273G32Z4350000 |
|
19/05/2022 |
15:04:06 |
14 |
124.05 |
XLON |
B0273U32Z4350000 |
|
19/05/2022 |
15:04:06 |
2765 |
124.05 |
XLON |
B0273W32Z4350000 |
|
19/05/2022 |
15:04:13 |
2500 |
124.20 |
XLON |
B0275E32Z4350000 |
|
19/05/2022 |
15:04:13 |
2674 |
124.20 |
XLON |
B0275F32Z4350000 |
|
19/05/2022 |
15:04:13 |
2161 |
124.20 |
XLON |
B0275G32Z4350000 |
|
19/05/2022 |
15:04:37 |
240 |
124.15 |
XLON |
B027DG32Z4350000 |
|
19/05/2022 |
15:04:37 |
500 |
124.15 |
XLON |
B027DH32Z4350000 |
|
19/05/2022 |
15:05:29 |
184 |
124.20 |
XLON |
B027VW32Z4350000 |
|
19/05/2022 |
15:05:45 |
163 |
124.25 |
XLON |
B027WJ32Z4350000 |
|
19/05/2022 |
15:05:45 |
422 |
124.25 |
XLON |
B027WK32Z4350000 |
|
19/05/2022 |
15:06:08 |
978 |
124.20 |
XLON |
B0284D32Z4350000 |
|
19/05/2022 |
15:06:08 |
1168 |
124.20 |
XLON |
B0284O32Z4350000 |
|
19/05/2022 |
15:06:39 |
2500 |
124.15 |
XLON |
B028FD32Z4350000 |
|
19/05/2022 |
15:06:39 |
2674 |
124.15 |
XLON |
B028FE32Z4350000 |
|
19/05/2022 |
15:06:39 |
1483 |
124.15 |
XLON |
B028FF32Z4350000 |
|
19/05/2022 |
15:06:40 |
20 |
124.20 |
XLON |
B028FG32Z4350000 |
|
19/05/2022 |
15:06:40 |
2674 |
124.20 |
XLON |
B028FH32Z4350000 |
|
19/05/2022 |
15:06:40 |
2099 |
124.20 |
XLON |
B028FI32Z4350000 |
|
19/05/2022 |
15:08:50 |
3300 |
124.30 |
XLON |
B029BZ32Z4350000 |
|
19/05/2022 |
15:08:56 |
671 |
124.25 |
XLON |
B029F432Z4350000 |
|
19/05/2022 |
15:08:56 |
253 |
124.25 |
XLON |
B029F532Z4350000 |
|
19/05/2022 |
15:08:56 |
745 |
124.25 |
XLON |
B029F632Z4350000 |
|
19/05/2022 |
15:09:23 |
156 |
124.20 |
XLON |
B029IO32Z4350000 |
|
19/05/2022 |
15:09:43 |
1963 |
124.15 |
XLON |
B029OO32Z4350000 |
|
19/05/2022 |
15:09:43 |
55 |
124.15 |
XLON |
B029OP32Z4350000 |
|
19/05/2022 |
15:09:45 |
920 |
124.10 |
XLON |
B029P732Z4350000 |
|
19/05/2022 |
15:09:45 |
602 |
124.10 |
XLON |
B029PK32Z4350000 |
|
19/05/2022 |
15:11:49 |
2500 |
124.50 |
XLON |
B02AG632Z4350000 |
|
19/05/2022 |
15:11:49 |
2674 |
124.50 |
XLON |
B02AG732Z4350000 |
|
19/05/2022 |
15:11:49 |
2674 |
124.50 |
XLON |
B02AG832Z4350000 |
|
19/05/2022 |
15:12:04 |
803 |
124.45 |
XLON |
B02AL632Z4350000 |
|
19/05/2022 |
15:12:04 |
110 |
124.45 |
XLON |
B02AL732Z4350000 |
|
19/05/2022 |
15:12:12 |
2500 |
124.40 |
XLON |
B02API32Z4350000 |
|
19/05/2022 |
15:12:12 |
2674 |
124.40 |
XLON |
B02APJ32Z4350000 |
|
19/05/2022 |
15:12:12 |
2674 |
124.40 |
XLON |
B02APK32Z4350000 |
|
19/05/2022 |
15:12:12 |
2791 |
124.40 |
XLON |
B02APL32Z4350000 |
|
19/05/2022 |
15:12:22 |
847 |
124.35 |
XLON |
B02AQ132Z4350000 |
|
19/05/2022 |
15:12:24 |
331 |
124.35 |
XLON |
B02AQ832Z4350000 |
|
19/05/2022 |
15:12:24 |
694 |
124.35 |
XLON |
B02AQ932Z4350000 |
|
19/05/2022 |
15:12:24 |
2020 |
124.35 |
XLON |
B02AQA32Z4350000 |
|
19/05/2022 |
15:12:43 |
1681 |
124.40 |
XLON |
B02AW832Z4350000 |
|
19/05/2022 |
15:13:32 |
959 |
124.35 |
XLON |
B02B6132Z4350000 |
|
19/05/2022 |
15:14:03 |
917 |
124.35 |
XLON |
B02BA532Z4350000 |
|
19/05/2022 |
15:15:12 |
930 |
124.30 |
XLON |
B02BMH32Z4350000 |
|
19/05/2022 |
15:15:12 |
2674 |
124.35 |
XLON |
B02BMI32Z4350000 |
|
19/05/2022 |
15:15:12 |
2674 |
124.35 |
XLON |
B02BMJ32Z4350000 |
|
19/05/2022 |
15:15:12 |
1281 |
124.35 |
XLON |
B02BMK32Z4350000 |
|
19/05/2022 |
15:15:27 |
852 |
124.35 |
XLON |
B02BOO32Z4350000 |
|
19/05/2022 |
15:15:27 |
3763 |
124.35 |
XLON |
B02BOW32Z4350000 |
|
19/05/2022 |
15:15:27 |
246 |
124.40 |
XLON |
B02BOX32Z4350000 |
|
19/05/2022 |
15:15:27 |
2918 |
124.40 |
XLON |
B02BOY32Z4350000 |
|
19/05/2022 |
15:16:21 |
1982 |
124.25 |
XLON |
B02BUL32Z4350000 |
|
19/05/2022 |
15:16:21 |
1506 |
124.25 |
XLON |
B02BUM32Z4350000 |
|
19/05/2022 |
15:16:34 |
2170 |
124.35 |
XLON |
B02BYE32Z4350000 |
|
19/05/2022 |
15:16:43 |
3300 |
124.35 |
XLON |
B02C2S32Z4350000 |
|
19/05/2022 |
15:16:43 |
2674 |
124.35 |
XLON |
B02C2T32Z4350000 |
|
19/05/2022 |
15:16:43 |
1950 |
124.35 |
XLON |
B02C2V32Z4350000 |
|
19/05/2022 |
15:16:48 |
52 |
124.30 |
XLON |
B02C3732Z4350000 |
|
19/05/2022 |
15:16:48 |
698 |
124.30 |
XLON |
B02C3832Z4350000 |
|
19/05/2022 |
15:16:48 |
1295 |
124.30 |
XLON |
B02C3932Z4350000 |
|
19/05/2022 |
15:16:50 |
635 |
124.30 |
XLON |
B02C3X32Z4350000 |
|
19/05/2022 |
15:17:45 |
387 |
124.45 |
XLON |
B02CDR32Z4350000 |
|
19/05/2022 |
15:17:49 |
1220 |
124.50 |
XLON |
B02CE232Z4350000 |
|
19/05/2022 |
15:18:00 |
2500 |
124.55 |
XLON |
B02CGG32Z4350000 |
|
19/05/2022 |
15:18:00 |
2674 |
124.55 |
XLON |
B02CGH32Z4350000 |
|
19/05/2022 |
15:18:00 |
1379 |
124.55 |
XLON |
B02CGI32Z4350000 |
|
19/05/2022 |
15:18:55 |
345 |
124.60 |
XLON |
B02CQ732Z4350000 |
|
19/05/2022 |
15:19:12 |
308 |
124.60 |
XLON |
B02CV832Z4350000 |
|
19/05/2022 |
15:19:50 |
2500 |
124.65 |
XLON |
B02D2T32Z4350000 |
|
19/05/2022 |
15:19:54 |
2500 |
124.65 |
XLON |
B02D3Z32Z4350000 |
|
19/05/2022 |
15:19:54 |
1323 |
124.65 |
XLON |
B02D4032Z4350000 |
|
19/05/2022 |
15:20:22 |
268 |
124.70 |
XLON |
B02DB532Z4350000 |
|
19/05/2022 |
15:20:31 |
2500 |
124.75 |
XLON |
B02DFF32Z4350000 |
|
19/05/2022 |
15:20:31 |
153 |
124.75 |
XLON |
B02DFG32Z4350000 |
|
19/05/2022 |
15:20:56 |
242 |
124.75 |
XLON |
B02DHC32Z4350000 |
|
19/05/2022 |
15:20:58 |
2500 |
124.75 |
XLON |
B02DHD32Z4350000 |
|
19/05/2022 |
15:21:45 |
911 |
124.70 |
XLON |
B02DMZ32Z4350000 |
|
19/05/2022 |
15:21:45 |
1577 |
124.70 |
XLON |
B02DNA32Z4350000 |
|
19/05/2022 |
15:21:45 |
368 |
124.70 |
XLON |
B02DNB32Z4350000 |
|
19/05/2022 |
15:21:45 |
778 |
124.70 |
XLON |
B02DND32Z4350000 |
|
19/05/2022 |
15:24:02 |
126 |
124.45 |
XLON |
B02E8Y32Z4350000 |
|
19/05/2022 |
15:24:02 |
422 |
124.45 |
XLON |
B02E8Z32Z4350000 |
|
19/05/2022 |
15:24:04 |
813 |
124.40 |
XLON |
B02E9D32Z4350000 |
|
19/05/2022 |
15:24:22 |
932 |
124.40 |
XLON |
B02ED032Z4350000 |
|
19/05/2022 |
15:24:38 |
129 |
124.45 |
XLON |
B02EJM32Z4350000 |
|
19/05/2022 |
15:24:41 |
2526 |
124.50 |
XLON |
B02EL032Z4350000 |
|
19/05/2022 |
15:24:53 |
144 |
124.50 |
XLON |
B02EMA32Z4350000 |
|
19/05/2022 |
15:25:09 |
984 |
124.50 |
XLON |
B02ENW32Z4350000 |
|
19/05/2022 |
15:25:09 |
124 |
124.50 |
XLON |
B02ENX32Z4350000 |
|
19/05/2022 |
15:25:50 |
232 |
124.55 |
XLON |
B02EWN32Z4350000 |
|
19/05/2022 |
15:26:02 |
1975 |
124.55 |
XLON |
B02EYL32Z4350000 |
|
19/05/2022 |
15:26:02 |
2674 |
124.55 |
XLON |
B02EYM32Z4350000 |
|
19/05/2022 |
15:26:02 |
2674 |
124.55 |
XLON |
B02EYN32Z4350000 |
|
19/05/2022 |
15:26:05 |
1698 |
124.60 |
XLON |
B02F0A32Z4350000 |
|
19/05/2022 |
15:26:05 |
731 |
124.60 |
XLON |
B02F0B32Z4350000 |
|
19/05/2022 |
15:26:11 |
2674 |
124.70 |
XLON |
B02F0T32Z4350000 |
|
19/05/2022 |
15:26:11 |
2674 |
124.70 |
XLON |
B02F0V32Z4350000 |
|
19/05/2022 |
15:26:13 |
2838 |
124.65 |
XLON |
B02F0Y32Z4350000 |
|
19/05/2022 |
15:26:13 |
2071 |
124.70 |
XLON |
B02F1532Z4350000 |
|
19/05/2022 |
15:26:13 |
819 |
124.70 |
XLON |
B02F1632Z4350000 |
|
19/05/2022 |
15:26:15 |
2500 |
124.75 |
XLON |
B02F1832Z4350000 |
|
19/05/2022 |
15:26:15 |
1500 |
124.75 |
XLON |
B02F1932Z4350000 |
|
19/05/2022 |
15:26:17 |
3300 |
124.75 |
XLON |
B02F1K32Z4350000 |
|
19/05/2022 |
15:26:21 |
900 |
124.70 |
XLON |
B02F1L32Z4350000 |
|
19/05/2022 |
15:26:38 |
735 |
124.70 |
XLON |
B02F4932Z4350000 |
|
19/05/2022 |
15:26:41 |
835 |
124.65 |
XLON |
B02F4F32Z4350000 |
|
19/05/2022 |
15:26:50 |
2428 |
124.65 |
XLON |
B02F6Z32Z4350000 |
|
19/05/2022 |
15:26:50 |
2674 |
124.65 |
XLON |
B02F7032Z4350000 |
|
19/05/2022 |
15:26:50 |
2674 |
124.65 |
XLON |
B02F7132Z4350000 |
|
19/05/2022 |
15:26:50 |
2981 |
124.65 |
XLON |
B02F7232Z4350000 |
|
19/05/2022 |
15:26:54 |
85 |
124.55 |
XLON |
B02F7U32Z4350000 |
|
19/05/2022 |
15:27:40 |
849 |
124.50 |
XLON |
B02FMI32Z4350000 |
|
19/05/2022 |
15:27:40 |
762 |
124.50 |
XLON |
B02FMZ32Z4350000 |
|
19/05/2022 |
15:27:58 |
78 |
124.45 |
XLON |
B02FV532Z4350000 |
|
19/05/2022 |
15:28:32 |
572 |
124.40 |
XLON |
B02G1Q32Z4350000 |
|
19/05/2022 |
15:28:38 |
879 |
124.40 |
XLON |
B02G5N32Z4350000 |
|
19/05/2022 |
15:29:01 |
731 |
124.25 |
XLON |
B02GBO32Z4350000 |
|
19/05/2022 |
15:29:08 |
682 |
124.25 |
XLON |
B02GCX32Z4350000 |
|
19/05/2022 |
15:29:11 |
1845 |
124.25 |
XLON |
B02GDC32Z4350000 |
|
19/05/2022 |
15:30:00 |
82 |
124.15 |
XLON |
B02GSO32Z4350000 |
|
19/05/2022 |
15:30:00 |
862 |
124.15 |
XLON |
B02GSP32Z4350000 |
|
19/05/2022 |
15:31:18 |
200 |
124.10 |
XLON |
B02H8P32Z4350000 |
|
19/05/2022 |
15:31:18 |
2674 |
124.10 |
XLON |
B02H8Q32Z4350000 |
|
19/05/2022 |
15:31:18 |
756 |
124.10 |
XLON |
B02H8R32Z4350000 |
|
19/05/2022 |
15:31:43 |
973 |
124.00 |
XLON |
B02HDE32Z4350000 |
|
19/05/2022 |
15:31:43 |
1807 |
124.00 |
XLON |
B02HDF32Z4350000 |
|
19/05/2022 |
15:33:10 |
2500 |
124.30 |
XLON |
B02HUI32Z4350000 |
|
19/05/2022 |
15:33:10 |
1702 |
124.30 |
XLON |
B02HUJ32Z4350000 |
|
19/05/2022 |
15:33:20 |
1773 |
124.35 |
XLON |
B02HWW32Z4350000 |
|
19/05/2022 |
15:42:53 |
925 |
124.25 |
XLON |
C02KRP32Z4350000 |
|
19/05/2022 |
15:43:00 |
743 |
124.20 |
XLON |
C02KTP32Z4350000 |
|
19/05/2022 |
15:43:06 |
781 |
124.20 |
XLON |
C02KVG32Z4350000 |
|
19/05/2022 |
15:43:43 |
2500 |
124.10 |
XLON |
C02KYQ32Z4350000 |
|
19/05/2022 |
15:43:43 |
2195 |
124.10 |
XLON |
C02KYR32Z4350000 |
|
19/05/2022 |
15:43:48 |
902 |
124.10 |
XLON |
C02KYW32Z4350000 |
|
19/05/2022 |
15:43:48 |
491 |
124.10 |
XLON |
C02KYX32Z4350000 |
|
19/05/2022 |
15:44:00 |
89 |
124.00 |
XLON |
C02L4L32Z4350000 |
|
19/05/2022 |
15:44:00 |
700 |
124.00 |
XLON |
C02L4M32Z4350000 |
|
19/05/2022 |
15:44:13 |
848 |
124.00 |
XLON |
C02L5X32Z4350000 |
|
19/05/2022 |
15:44:30 |
820 |
124.00 |
XLON |
C02L7932Z4350000 |
|
19/05/2022 |
15:44:30 |
1706 |
124.00 |
XLON |
C02L7A32Z4350000 |
|
19/05/2022 |
15:44:49 |
247 |
124.05 |
XLON |
C02L9X32Z4350000 |
|
19/05/2022 |
15:44:49 |
1315 |
124.05 |
XLON |
C02L9Y32Z4350000 |
|
19/05/2022 |
15:45:35 |
2688 |
123.95 |
XLON |
C02LEB32Z4350000 |
|
19/05/2022 |
15:45:35 |
2043 |
123.95 |
XLON |
C02LEC32Z4350000 |
|
19/05/2022 |
15:46:18 |
2101 |
124.25 |
XLON |
C02LJL32Z4350000 |
|
19/05/2022 |
15:47:15 |
933 |
124.40 |
XLON |
C02LQ832Z4350000 |
|
19/05/2022 |
15:47:42 |
963 |
124.35 |
XLON |
C02LT332Z4350000 |
|
19/05/2022 |
15:48:21 |
942 |
124.40 |
XLON |
C02LYR32Z4350000 |
|
19/05/2022 |
15:48:29 |
12 |
124.35 |
XLON |
C02M4J32Z4350000 |
|
19/05/2022 |
15:48:29 |
2674 |
124.35 |
XLON |
C02M4K32Z4350000 |
|
19/05/2022 |
15:48:29 |
1127 |
124.35 |
XLON |
C02M4L32Z4350000 |
|
19/05/2022 |
15:48:45 |
596 |
124.30 |
XLON |
C02M6E32Z4350000 |
|
19/05/2022 |
15:49:45 |
165 |
124.40 |
XLON |
C02MGQ32Z4350000 |
|
19/05/2022 |
15:49:45 |
1605 |
124.40 |
XLON |
C02MGR32Z4350000 |
|
19/05/2022 |
15:49:47 |
806 |
124.35 |
XLON |
C02MGS32Z4350000 |
|
19/05/2022 |
15:49:48 |
746 |
124.35 |
XLON |
C02MGT32Z4350000 |
|
19/05/2022 |
15:50:01 |
248 |
124.35 |
XLON |
C02MR632Z4350000 |
|
19/05/2022 |
15:50:01 |
790 |
124.35 |
XLON |
C02MR732Z4350000 |
|
19/05/2022 |
15:51:27 |
55 |
124.50 |
XLON |
C02N6A32Z4350000 |
|
19/05/2022 |
15:51:27 |
1101 |
124.55 |
XLON |
C02N7632Z4350000 |
|
19/05/2022 |
15:51:27 |
816 |
124.55 |
XLON |
C02N7732Z4350000 |
|
19/05/2022 |
15:51:53 |
1 |
124.45 |
XLON |
C02NBO32Z4350000 |
|
19/05/2022 |
15:51:53 |
844 |
124.50 |
XLON |
C02NBP32Z4350000 |
|
19/05/2022 |
15:52:20 |
133 |
124.55 |
XLON |
C02NIP32Z4350000 |
|
19/05/2022 |
15:52:20 |
1535 |
124.55 |
XLON |
C02NIQ32Z4350000 |
|
19/05/2022 |
15:53:48 |
104 |
124.60 |
XLON |
C02OFL32Z4350000 |
|
19/05/2022 |
15:54:04 |
99 |
124.60 |
XLON |
C02OR232Z4350000 |
|
19/05/2022 |
15:54:21 |
990 |
124.55 |
XLON |
C02OSU32Z4350000 |
|
19/05/2022 |
15:54:53 |
97 |
124.65 |
XLON |
C02OZ632Z4350000 |
|
19/05/2022 |
15:55:04 |
892 |
124.60 |
XLON |
C02P2632Z4350000 |
|
19/05/2022 |
15:55:47 |
832 |
124.75 |
XLON |
C02PBN32Z4350000 |
|
19/05/2022 |
15:55:52 |
89 |
124.75 |
XLON |
C02PCT32Z4350000 |
|
19/05/2022 |
15:55:52 |
2674 |
124.75 |
XLON |
C02PCV32Z4350000 |
|
19/05/2022 |
15:55:52 |
2366 |
124.75 |
XLON |
C02PCU32Z4350000 |
|
19/05/2022 |
15:56:20 |
343 |
124.65 |
XLON |
C02PHN32Z4350000 |
|
19/05/2022 |
15:56:20 |
634 |
124.65 |
XLON |
C02PHO32Z4350000 |
|
19/05/2022 |
15:56:50 |
940 |
124.65 |
XLON |
C02PNO32Z4350000 |
|
19/05/2022 |
15:56:59 |
1697 |
124.65 |
XLON |
C02PRF32Z4350000 |
|
19/05/2022 |
15:57:07 |
1944 |
124.70 |
XLON |
C02PSR32Z4350000 |
|
19/05/2022 |
15:58:04 |
898 |
124.65 |
XLON |
C02Q9S32Z4350000 |
|
19/05/2022 |
15:58:06 |
2500 |
124.65 |
XLON |
C02Q9V32Z4350000 |
|
19/05/2022 |
15:58:06 |
1363 |
124.65 |
XLON |
C02Q9U32Z4350000 |
|
19/05/2022 |
15:58:57 |
2927 |
124.75 |
XLON |
C02QFX32Z4350000 |
|
19/05/2022 |
15:58:57 |
2741 |
124.75 |
XLON |
C02QFY32Z4350000 |
|
19/05/2022 |
15:58:57 |
20 |
124.75 |
XLON |
C02QFZ32Z4350000 |
|
19/05/2022 |
15:59:08 |
266 |
124.75 |
XLON |
C02QIY32Z4350000 |
|
19/05/2022 |
15:59:08 |
532 |
124.75 |
XLON |
C02QIZ32Z4350000 |
|
19/05/2022 |
16:00:04 |
177 |
124.80 |
XLON |
C02QX232Z4350000 |
|
19/05/2022 |
16:00:20 |
917 |
124.75 |
XLON |
C02QZR32Z4350000 |
|
19/05/2022 |
16:00:20 |
160 |
124.80 |
XLON |
C02QZS32Z4350000 |
|
19/05/2022 |
16:00:20 |
320 |
124.80 |
XLON |
C02QZT32Z4350000 |
|
19/05/2022 |
16:00:20 |
1957 |
124.80 |
XLON |
C02QZV32Z4350000 |
|
19/05/2022 |
16:00:22 |
704 |
124.75 |
XLON |
C02R0I32Z4350000 |
|
19/05/2022 |
16:00:22 |
813 |
124.75 |
XLON |
C02R0J32Z4350000 |
|
19/05/2022 |
16:00:24 |
526 |
124.75 |
XLON |
C02R0X32Z4350000 |
|
19/05/2022 |
16:01:01 |
422 |
124.55 |
XLON |
C02R7X32Z4350000 |
|
19/05/2022 |
16:01:01 |
2674 |
124.55 |
XLON |
C02R7Y32Z4350000 |
|
19/05/2022 |
16:01:05 |
15056 |
124.50 |
XLON |
C02R8X32Z4350000 |
|
19/05/2022 |
16:01:15 |
2500 |
124.60 |
XLON |
C02RA632Z4350000 |
|
19/05/2022 |
16:01:15 |
3080 |
124.60 |
XLON |
C02RA732Z4350000 |
|
19/05/2022 |
16:01:15 |
2674 |
124.60 |
XLON |
C02RA832Z4350000 |
|
19/05/2022 |
16:01:15 |
2674 |
124.60 |
XLON |
C02RA932Z4350000 |
|
19/05/2022 |
16:01:26 |
351 |
124.70 |
XLON |
C02RBW32Z4350000 |
|
19/05/2022 |
16:01:26 |
2500 |
124.70 |
XLON |
C02RBX32Z4350000 |
|
19/05/2022 |
16:01:26 |
2674 |
124.70 |
XLON |
C02RBY32Z4350000 |
|
19/05/2022 |
16:01:45 |
975 |
124.70 |
XLON |
C02RDM32Z4350000 |
|
19/05/2022 |
16:01:51 |
2674 |
124.70 |
XLON |
C02RGF32Z4350000 |
|
19/05/2022 |
16:02:04 |
985 |
124.60 |
XLON |
C02RKY32Z4350000 |
|
19/05/2022 |
16:03:51 |
881 |
124.60 |
XLON |
C02SC632Z4350000 |
|
19/05/2022 |
16:03:51 |
2674 |
124.60 |
XLON |
C02SC732Z4350000 |
|
19/05/2022 |
16:03:51 |
2674 |
124.60 |
XLON |
C02SC832Z4350000 |
|
19/05/2022 |
16:05:48 |
979 |
124.55 |
XLON |
C02TE932Z4350000 |
|
19/05/2022 |
16:05:48 |
2500 |
124.60 |
XLON |
C02TEH32Z4350000 |
|
19/05/2022 |
16:05:48 |
2687 |
124.60 |
XLON |
C02TEI32Z4350000 |
|
19/05/2022 |
16:05:48 |
2674 |
124.60 |
XLON |
C02TEJ32Z4350000 |
|
19/05/2022 |
16:05:48 |
1698 |
124.60 |
XLON |
C02TEK32Z4350000 |
|
19/05/2022 |
16:05:48 |
1171 |
124.60 |
XLON |
C02TEM32Z4350000 |
|
19/05/2022 |
16:05:48 |
2828 |
124.60 |
XLON |
C02TEO32Z4350000 |
|
19/05/2022 |
16:05:48 |
3944 |
124.60 |
XLON |
C02TEP32Z4350000 |
|
19/05/2022 |
16:05:56 |
382 |
124.55 |
XLON |
C02TK832Z4350000 |
|
19/05/2022 |
16:08:03 |
966 |
124.65 |
XLON |
C02VNS32Z4350000 |
|
19/05/2022 |
16:08:29 |
285 |
124.60 |
XLON |
C02U3U32Z4350000 |
|
19/05/2022 |
16:08:29 |
590 |
124.60 |
XLON |
C02U3W32Z4350000 |
|
19/05/2022 |
16:09:48 |
835 |
124.75 |
XLON |
C02UPD32Z4350000 |
|
19/05/2022 |
16:09:48 |
2687 |
124.75 |
XLON |
C02UPE32Z4350000 |
|
19/05/2022 |
16:09:48 |
2654 |
124.75 |
XLON |
C02UPF32Z4350000 |
|
19/05/2022 |
16:10:01 |
1696 |
124.75 |
XLON |
C02UT232Z4350000 |
|
19/05/2022 |
16:10:01 |
2687 |
124.75 |
XLON |
C02UT332Z4350000 |
|
19/05/2022 |
16:10:01 |
2654 |
124.75 |
XLON |
C02UT432Z4350000 |
|
19/05/2022 |
16:10:26 |
4667 |
124.80 |
XLON |
C02W4G32Z4350000 |
|
19/05/2022 |
16:11:01 |
2500 |
124.85 |
XLON |
C02WP832Z4350000 |
|
19/05/2022 |
16:11:01 |
880 |
124.85 |
XLON |
C02WP932Z4350000 |
|
19/05/2022 |
16:11:01 |
2884 |
124.85 |
XLON |
C02WPA32Z4350000 |
|
19/05/2022 |
16:11:01 |
2210 |
124.85 |
XLON |
C02WPB32Z4350000 |
|
19/05/2022 |
16:11:01 |
1837 |
124.85 |
XLON |
C02WPC32Z4350000 |
|
19/05/2022 |
16:11:58 |
986 |
124.90 |
XLON |
C02X6R32Z4350000 |
|
19/05/2022 |
16:12:01 |
2654 |
125.00 |
XLON |
C02X7532Z4350000 |
|
19/05/2022 |
16:12:01 |
1074 |
125.00 |
XLON |
C02X7632Z4350000 |
|
19/05/2022 |
16:12:01 |
2687 |
125.00 |
XLON |
C02X7732Z4350000 |
|
19/05/2022 |
16:12:01 |
831 |
125.00 |
XLON |
C02X7832Z4350000 |
|
19/05/2022 |
16:12:03 |
3080 |
125.00 |
XLON |
C02X7H32Z4350000 |
|
19/05/2022 |
16:12:03 |
2654 |
125.00 |
XLON |
C02X7I32Z4350000 |
|
19/05/2022 |
16:12:03 |
2687 |
125.00 |
XLON |
C02X7J32Z4350000 |
|
19/05/2022 |
16:12:43 |
930 |
124.95 |
XLON |
C02XLF32Z4350000 |
|
19/05/2022 |
16:12:43 |
1692 |
125.00 |
XLON |
C02XLG32Z4350000 |
|
19/05/2022 |
16:12:43 |
2687 |
125.00 |
XLON |
C02XLH32Z4350000 |
|
19/05/2022 |
16:12:43 |
2654 |
125.00 |
XLON |
C02XLI32Z4350000 |
|
19/05/2022 |
16:12:43 |
2113 |
125.00 |
XLON |
C02XLJ32Z4350000 |
|
19/05/2022 |
16:13:15 |
965 |
124.95 |
XLON |
C02XWH32Z4350000 |
|
19/05/2022 |
16:13:15 |
1495 |
124.95 |
XLON |
C02XWI32Z4350000 |
|
19/05/2022 |
16:13:18 |
1045 |
124.95 |
XLON |
C02XY232Z4350000 |
|
19/05/2022 |
16:13:28 |
905 |
124.90 |
XLON |
C02Y2932Z4350000 |
|
19/05/2022 |
16:14:04 |
940 |
124.85 |
XLON |
C02YJA32Z4350000 |
|
19/05/2022 |
16:14:19 |
938 |
124.85 |
XLON |
C02YRX32Z4350000 |
|
19/05/2022 |
16:14:39 |
996 |
124.75 |
XLON |
C02Z2U32Z4350000 |
|
19/05/2022 |
16:14:41 |
54 |
124.75 |
XLON |
C02Z6V32Z4350000 |
|
19/05/2022 |
16:14:56 |
863 |
124.70 |
XLON |
C02ZAS32Z4350000 |
|
19/05/2022 |
16:14:56 |
2500 |
124.75 |
XLON |
C02ZAT32Z4350000 |
|
19/05/2022 |
16:14:56 |
2687 |
124.75 |
XLON |
C02ZAV32Z4350000 |
|
19/05/2022 |
16:14:56 |
1696 |
124.75 |
XLON |
C02ZAU32Z4350000 |
|
19/05/2022 |
16:14:56 |
3052 |
124.75 |
XLON |
C02ZAW32Z4350000 |
|
19/05/2022 |
16:14:56 |
2654 |
124.75 |
XLON |
C02ZAX32Z4350000 |
|
19/05/2022 |
16:14:56 |
1285 |
124.75 |
XLON |
C02ZAY32Z4350000 |
|
19/05/2022 |
16:14:56 |
2600 |
124.75 |
XLON |
C02ZAZ32Z4350000 |
|
19/05/2022 |
16:14:57 |
3052 |
124.75 |
XLON |
C02ZBL32Z4350000 |
|
19/05/2022 |
16:14:57 |
2687 |
124.75 |
XLON |
C02ZBM32Z4350000 |
|
19/05/2022 |
16:14:57 |
1221 |
124.75 |
XLON |
C02ZDC32Z4350000 |
|
19/05/2022 |
16:15:55 |
2289 |
124.80 |
XLON |
C02ZU032Z4350000 |
|
19/05/2022 |
16:15:55 |
55 |
124.80 |
XLON |
C02ZU132Z4350000 |
|
19/05/2022 |
16:15:55 |
1572 |
124.80 |
XLON |
C02ZU232Z4350000 |
|
19/05/2022 |
16:15:56 |
2423 |
124.80 |
XLON |
C02ZUN32Z4350000 |
|
19/05/2022 |
16:16:08 |
956 |
124.80 |
XLON |
C0308E32Z4350000 |
|
19/05/2022 |
16:16:08 |
2687 |
124.80 |
XLON |
C0308F32Z4350000 |
|
19/05/2022 |
16:16:08 |
2654 |
124.80 |
XLON |
C0308G32Z4350000 |
|
19/05/2022 |
16:16:31 |
73 |
124.75 |
XLON |
C030KL32Z4350000 |
|
19/05/2022 |
16:16:51 |
1566 |
124.85 |
XLON |
C030PF32Z4350000 |
|
19/05/2022 |
16:19:44 |
879 |
124.85 |
XLON |
C0321532Z4350000 |
|
19/05/2022 |
16:19:45 |
8938 |
124.85 |
XLON |
C0321O32Z4350000 |
|
19/05/2022 |
16:19:48 |
81 |
124.85 |
XLON |
C0321S32Z4350000 |
|
19/05/2022 |
16:19:48 |
2753 |
124.85 |
XLON |
C0321T32Z4350000 |
|
19/05/2022 |
16:19:48 |
2639 |
124.85 |
XLON |
C0321V32Z4350000 |
|
19/05/2022 |
16:35:25 |
20021 |
125.05 |
XLON |
E0382132Z4350000 |
|
19/05/2022 |
16:35:25 |
67063 |
125.05 |
XLON |
E0382232Z4350000 |
|
19/05/2022 |
16:35:25 |
4054 |
125.05 |
XLON |
E0382332Z4350000 |
|
19/05/2022 |
16:35:25 |
6859 |
125.05 |
XLON |
E0382432Z4350000 |
|
19/05/2022 |
16:35:25 |
9722 |
125.05 |
XLON |
E0382532Z4350000 |
|
19/05/2022 |
16:35:25 |
1176 |
125.05 |
XLON |
E0382632Z4350000 |
|
19/05/2022 |
16:35:25 |
6152 |
125.05 |
XLON |
E0382732Z4350000 |
|
19/05/2022 |
16:35:25 |
130 |
125.05 |
XLON |
E0382832Z4350000 |
|
19/05/2022 |
16:35:25 |
18547 |
125.05 |
XLON |
E0382932Z4350000 |
|
19/05/2022 |
16:35:25 |
1575 |
125.05 |
XLON |
E0382A32Z4350000 |
|
19/05/2022 |
16:35:25 |
31 |
125.05 |
XLON |
E0382B32Z4350000 |
|
19/05/2022 |
16:35:25 |
1896 |
125.05 |
XLON |
E0382C32Z4350000 |
|
19/05/2022 |
16:35:25 |
1661 |
125.05 |
XLON |
E0382D32Z4350000 |
|
19/05/2022 |
16:35:25 |
5630 |
125.05 |
XLON |
E0382E32Z4350000 |
|
19/05/2022 |
16:35:25 |
1445 |
125.05 |
XLON |
E0382F32Z4350000 |
|
19/05/2022 |
16:35:25 |
4479 |
125.05 |
XLON |
E0382G32Z4350000 |
|
19/05/2022 |
16:35:25 |
128 |
125.05 |
XLON |
E0382H32Z4350000 |
|
19/05/2022 |
16:35:25 |
5767 |
125.05 |
XLON |
E0382I32Z4350000 |
|
19/05/2022 |
16:35:25 |
58528 |
125.05 |
XLON |
E0382J32Z4350000 |
|
19/05/2022 |
16:35:25 |
18870 |
125.05 |
XLON |
E0382K32Z4350000 |
|
19/05/2022 |
16:35:25 |
23472 |
125.05 |
XLON |
E0382L32Z4350000 |
|
19/05/2022 |
16:35:25 |
5131 |
125.05 |
XLON |
E0382M32Z4350000 |
|
19/05/2022 |
16:35:25 |
14482 |
125.05 |
XLON |
E0382N32Z4350000 |
|
19/05/2022 |
16:35:25 |
5349 |
125.05 |
XLON |
E0382O32Z4350000 |
|
19/05/2022 |
16:35:25 |
35956 |
125.05 |
XLON |
E0382P32Z4350000 |
|
19/05/2022 |
16:35:25 |
15125 |
125.05 |
XLON |
E0382Q32Z4350000 |
|
19/05/2022 |
16:35:25 |
4487 |
125.05 |
XLON |
E0382R32Z4350000 |
|
19/05/2022 |
16:35:25 |
8289 |
125.05 |
XLON |
E0382S32Z4350000 |
|
19/05/2022 |
16:35:25 |
16554 |
125.05 |
XLON |
E0382T32Z4350000 |
|
19/05/2022 |
16:35:25 |
3851 |
125.05 |
XLON |
E0382V32Z4350000 |
|
19/05/2022 |
16:35:25 |
3207 |
125.05 |
XLON |
E0382U32Z4350000 |
|
19/05/2022 |
16:35:25 |
2565 |
125.05 |
XLON |
E0382W32Z4350000 |
|
19/05/2022 |
16:35:25 |
1923 |
125.05 |
XLON |
E0382X32Z4350000 |
|
19/05/2022 |
16:35:25 |
1922 |
125.05 |
XLON |
E0382Y32Z4350000 |
|
19/05/2022 |
16:35:25 |
34404 |
125.05 |
XLON |
E0382Z32Z4350000 |
|
19/05/2022 |
16:35:25 |
7645 |
125.05 |
XLON |
E0383032Z4350000 |
|
19/05/2022 |
16:35:25 |
25073 |
125.05 |
XLON |
E0383132Z4350000 |
|
19/05/2022 |
16:35:25 |
4253 |
125.05 |
XLON |
E0383232Z4350000 |
-Ends-
For further information please contact:
Taylor Wimpey plc Tel: +44 (0) 1494 558323
Alice Black, Group General Counsel and Company Secretary
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.
