Company Announcements

Transaction in Own Shares

Source: RNS
RNS Number : 2480B
London Stock Exchange Group PLC
30 September 2022
 

30 September 2022

 

London Stock Exchange Group plc ("LSEG")

 

Purchase of own shares

 

 

LSEG announces it has purchased the following number of its voting ordinary shares of 679/86 pence each from Goldman Sachs International ("GSI") on the London Stock Exchange pursuant to instructions issued by LSEG on 05 August 2022 as part of its share buyback programme, as announced on 05 August 2022.

 

Date of purchase:

29 September 2022

 

 

Aggregate number of voting ordinary shares purchased:

103,891

 

 

Lowest price paid per share:

75.7200

 

 

Highest price paid per share:

76.4800

 

 

Average price paid per share:

76.0352

 

LSEG intends to hold the purchased shares in treasury.

 

Following the above transaction, LSEG holds 2,940,304 of its voting ordinary shares of 679/86 pence each in treasury and has 504,179,343 voting ordinary shares of 679/86 pence each in issue (excluding treasury shares). LSEG also has 51,124,377 limited-voting ordinary shares of 679/86 pence each in issue, which carry one-tenth of a vote each. Therefore, the total voting rights in the Company will be 509,291,781. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) as the denominator for the calculation by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (as such legislation forms part of retained EU law as defined in the European Union (Withdrawal) Act 2018), a full breakdown of the individual purchases by GSI on behalf of the Company as part of the buyback programme is included below.

 

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

 

 

Enquiries to:

 

London Stock Exchange Group plc:

 

     Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222

 

     Paul Froud (Investors): ir@lseg.com

 

 

 

 

 

 


Schedule of Purchases

 

Shares purchased: 103,891 (ISIN: GB00B0SWJX34)

 

Date of purchases: 29 September 2022

 

Investment firm: GSI

 

Aggregated information:

 

Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

76.0353

90,000

75.7200

76.4800

Turquoise

76.0343

13,891

75.7800

76.4800

 

Detailed information:

 

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

29 September 2022

11:21:12

BST

126

75.9000

XLON

626584872592243

29 September 2022

11:23:48

BST

27

76.0000

XLON

626584872592615

29 September 2022

11:24:18

BST

47

76.0000

XLON

626584872592666

29 September 2022

11:25:05

BST

11

76.1000

XLON

626584872592757

29 September 2022

11:25:05

BST

18

76.1000

XLON

626584872592758

29 September 2022

11:25:25

BST

158

76.0000

XLON

626584872592800

29 September 2022

11:25:25

BST

197

76.0600

XLON

626584872592792

29 September 2022

11:25:25

BST

20

76.0800

XLON

626584872592788

29 September 2022

11:25:59

BST

69

76.0000

TRQX

626584805476478

29 September 2022

11:26:36

BST

196

76.0000

XLON

626584872593036

29 September 2022

11:28:04

BST

55

76.0800

XLON

626584872593173

29 September 2022

11:28:05

BST

19

76.0600

XLON

626584872593191

29 September 2022

11:28:36

BST

39

76.0200

XLON

626584872593257

29 September 2022

11:31:04

BST

70

76.0600

XLON

626584872593578

29 September 2022

11:34:28

BST

26

76.0600

XLON

626584872593920

29 September 2022

11:34:28

BST

44

76.0600

XLON

626584872593919

29 September 2022

11:35:28

BST

21

76.0400

XLON

626584872594076

29 September 2022

11:35:28

BST

59

76.0400

XLON

626584872594073

29 September 2022

11:35:28

BST

3

76.0600

XLON

626584872594057

29 September 2022

11:35:28

BST

33

76.0600

XLON

626584872594059

29 September 2022

11:35:28

BST

44

76.0600

XLON

626584872594058

29 September 2022

11:35:45

BST

77

76.0400

XLON

626584872594087

29 September 2022

11:38:25

BST

10

76.0800

XLON

626584872594357

29 September 2022

11:38:25

BST

31

76.0800

XLON

626584872594358

29 September 2022

11:39:17

BST

47

76.0800

XLON

626584872594456

29 September 2022

11:39:19

BST

56

76.0400

XLON

626584872594476

29 September 2022

11:39:35

BST

195

76.0200

XLON

626584872594515

29 September 2022

11:40:53

BST

129

76.0000

XLON

626584872594694

29 September 2022

11:41:47

BST

32

75.9800

XLON

626584872594756

29 September 2022

11:43:43

BST

14

76.1200

XLON

626584872594956

29 September 2022

11:43:45

BST

2

76.1200

XLON

626584872594960

29 September 2022

11:43:45

BST

19

76.1200

XLON

626584872594958

29 September 2022

11:43:45

BST

44

76.1200

XLON

626584872594959

29 September 2022

11:44:22

BST

11

76.1000

XLON

626584872595140

29 September 2022

11:44:22

BST

14

76.1000

XLON

626584872595139

29 September 2022

11:44:32

BST

54

76.0200

TRQX

626584805479060

29 September 2022

11:44:35

BST

47

76.0200

XLON

626584872595170

29 September 2022

11:44:35

BST

52

76.0200

XLON

626584872595169

29 September 2022

11:44:59

BST

99

76.0200

XLON

626584872595196

29 September 2022

11:45:00

BST

25

76.0200

XLON

626584872595217

29 September 2022

11:45:00

BST

39

76.0200

XLON

626584872595213

29 September 2022

11:46:35

BST

15

76.0400

XLON

626584872595392

29 September 2022

11:47:13

BST

185

76.0400

XLON

626584872595483

29 September 2022

11:48:07

BST

44

76.1000

XLON

626584872595595

29 September 2022

11:48:32

BST

22

76.0400

XLON

626584872595641

29 September 2022

11:48:32

BST

26

76.0400

XLON

626584872595642

29 September 2022

11:48:33

BST

111

76.0400

XLON

626584872595645

29 September 2022

11:49:35

BST

16

76.0600

XLON

626584872595742

29 September 2022

11:49:38

BST

41

76.0600

XLON

626584872595790

29 September 2022

11:50:43

BST

185

76.0800

XLON

626584872595873

29 September 2022

11:50:45

BST

153

76.0600

XLON

626584872595888

29 September 2022

11:51:31

BST

67

76.0600

XLON

626584872595981

29 September 2022

11:51:37

BST

12

76.0600

XLON

626584872596023

29 September 2022

11:51:37

BST

29

76.0600

XLON

626584872596022

29 September 2022

11:52:25

BST

22

76.0200

XLON

626584872596123

29 September 2022

11:52:25

BST

44

76.0200

XLON

626584872596124

29 September 2022

11:52:25

BST

44

76.0200

XLON

626584872596125

29 September 2022

11:52:34

BST

1

76.0200

TRQX

626584805480252

29 September 2022

11:52:39

BST

12

76.0200

TRQX

626584805480265

29 September 2022

11:55:20

BST

20

76.1000

XLON

626584872596569

29 September 2022

11:55:20

BST

56

76.1000

XLON

626584872596570

29 September 2022

11:55:21

BST

11

76.1000

XLON

626584872596574

29 September 2022

11:55:21

BST

47

76.1000

XLON

626584872596575

29 September 2022

11:55:21

BST

52

76.1000

XLON

626584872596573

29 September 2022

11:55:37

BST

41

76.1000

XLON

626584872596593

29 September 2022

11:56:00

BST

33

76.1200

XLON

626584872596687

29 September 2022

11:56:02

BST

42

76.1200

XLON

626584872596747

29 September 2022

11:56:03

BST

58

76.1200

XLON

626584872596755

29 September 2022

11:56:31

BST

45

76.1200

XLON

626584872596813

29 September 2022

11:57:23

BST

67

76.1600

XLON

626584872596902

29 September 2022

11:57:57

BST

11

76.1600

XLON

626584872596931

29 September 2022

11:57:57

BST

14

76.1600

XLON

626584872596932

29 September 2022

11:58:01

BST

2

76.1400

TRQX

626584805481071

29 September 2022

11:58:05

BST

9

76.1400

XLON

626584872597001

29 September 2022

11:58:05

BST

52

76.1400

XLON

626584872597000

29 September 2022

11:58:06

BST

10

76.1400

TRQX

626584805481106

29 September 2022

11:58:11

BST

26

76.1400

TRQX

626584805481120

29 September 2022

11:58:17

BST

31

76.1200

XLON

626584872597036

29 September 2022

11:58:17

BST

152

76.1200

XLON

626584872597035

29 September 2022

11:58:32

BST

5

76.1200

TRQX

626584805481153

29 September 2022

11:58:52

BST

38

76.1000

XLON

626584872597144

29 September 2022

11:59:17

BST

8

76.1000

XLON

626584872597221

29 September 2022

11:59:17

BST

43

76.1000

XLON

626584872597224

29 September 2022

11:59:17

BST

60

76.1000

XLON

626584872597223

29 September 2022

11:59:34

BST

38

76.1000

TRQX

626584805481353

29 September 2022

11:59:39

BST

10

76.1000

TRQX

626584805481359

29 September 2022

11:59:42

BST

28

76.1000

TRQX

626584805481363

29 September 2022

12:00:01

BST

38

76.1000

TRQX

626584805481421

29 September 2022

12:00:04

BST

42

76.0600

TRQX

626584805481429

29 September 2022

12:00:04

BST

21

76.0600

XLON

626584872597337

29 September 2022

12:00:04

BST

34

76.0600

XLON

626584872597336

29 September 2022

12:00:04

BST

35

76.0600

XLON

626584872597335

29 September 2022

12:00:06

BST

38

76.0600

TRQX

626584805481432

29 September 2022

12:00:13

BST

38

76.0600

TRQX

626584805481449

29 September 2022

12:00:18

BST

5

76.0600

TRQX

626584805481455

29 September 2022

12:00:18

BST

16

76.0600

TRQX

626584805481454

29 September 2022

12:00:23

BST

52

76.0400

XLON

626584872597386

29 September 2022

12:01:02

BST

62

76.0400

XLON

626584872597445

29 September 2022

12:01:14

BST

1

76.0400

TRQX

626584805481555

29 September 2022

12:01:36

BST

51

76.0400

XLON

626584872597500

29 September 2022

12:01:36

BST

65

76.0400

XLON

626584872597498

29 September 2022

12:01:39

BST

10

76.0400

TRQX

626584805481596

29 September 2022

12:01:39

BST

10

76.0400

TRQX

626584805481597

29 September 2022

12:01:39

BST

38

76.0400

TRQX

626584805481598

29 September 2022

12:02:33

BST

54

76.0200

TRQX

626584805481706

29 September 2022

12:02:33

BST

11

76.0200

XLON

626584872597653

29 September 2022

12:02:33

BST

102

76.0200

XLON

626584872597654

29 September 2022

12:03:14

BST

43

76.0200

XLON

626584872597763

29 September 2022

12:03:15

BST

63

75.9800

TRQX

626584805481827

29 September 2022

12:04:12

BST

11

76.0200

XLON

626584872597852

29 September 2022

12:04:12

BST

39

76.0200

XLON

626584872597851

29 September 2022

12:04:48

BST

10

76.0400

TRQX

626584805481988

29 September 2022

12:05:01

BST

40

76.0400

XLON

626584872597932

29 September 2022

12:05:11

BST

3

76.0400

XLON

626584872597960

29 September 2022

12:05:11

BST

11

76.0400

XLON

626584872597961

29 September 2022

12:05:11

BST

21

76.0400

XLON

626584872597962

29 September 2022

12:05:14

BST

41

76.0400

XLON

626584872597964

29 September 2022

12:07:08

BST

15

76.1000

TRQX

626584805482231

29 September 2022

12:07:08

BST

4

76.1000

XLON

626584872598254

29 September 2022

12:07:08

BST

15

76.1000

XLON

626584872598255

29 September 2022

12:07:08

BST

52

76.1000

XLON

626584872598252

29 September 2022

12:07:08

BST

55

76.1000

XLON

626584872598251

29 September 2022

12:07:08

BST

55

76.1000

XLON

626584872598253

29 September 2022

12:07:19

BST

11

76.1000

XLON

626584872598273

29 September 2022

12:08:00

BST

4

76.1400

XLON

626584872598303

29 September 2022

12:08:00

BST

21

76.1400

XLON

626584872598300

29 September 2022

12:08:00

BST

40

76.1400

XLON

626584872598301

29 September 2022

12:08:00

BST

48

76.1400

XLON

626584872598302

29 September 2022

12:08:04

BST

43

76.1200

XLON

626584872598311

29 September 2022

12:08:26

BST

45

76.1400

TRQX

626584805482376

29 September 2022

12:08:26

BST

14

76.1400

XLON

626584872598424

29 September 2022

12:08:26

BST

15

76.1400

XLON

626584872598423

29 September 2022

12:08:26

BST

19

76.1400

XLON

626584872598425

29 September 2022

12:08:26

BST

20

76.1400

XLON

626584872598415

29 September 2022

12:08:26

BST

143

76.1400

XLON

626584872598414

29 September 2022

12:08:32

BST

22

76.1200

TRQX

626584805482420

29 September 2022

12:08:32

BST

50

76.1200

TRQX

626584805482419

29 September 2022

12:08:42

BST

10

76.1200

TRQX

626584805482440

29 September 2022

12:09:40

BST

10

76.1000

TRQX

626584805482551

29 September 2022

12:09:40

BST

13

76.1000

TRQX

626584805482550

29 September 2022

12:10:30

BST

88

76.1600

XLON

626584872598759

29 September 2022

12:10:53

BST

88

76.1600

XLON

626584872598777

29 September 2022

12:11:55

BST

26

76.1600

XLON

626584872598858

29 September 2022

12:11:55

BST

76

76.1600

XLON

626584872598861

29 September 2022

12:12:02

BST

10

76.1800

TRQX

626584805482824

29 September 2022

12:12:02

BST

5

76.1600

XLON

626584872598875

29 September 2022

12:12:15

BST

4

76.1800

TRQX

626584805482853

29 September 2022

12:13:08

BST

49

76.1800

XLON

626584872598964

29 September 2022

12:15:07

BST

73

76.2800

XLON

626584872599300

29 September 2022

12:15:07

BST

128

76.2800

XLON

626584872599299

29 September 2022

12:15:16

BST

36

76.2800

XLON

626584872599329

29 September 2022

12:15:16

BST

56

76.2800

XLON

626584872599327

29 September 2022

12:15:16

BST

60

76.2800

XLON

626584872599328

29 September 2022

12:16:58

BST

199

76.3800

XLON

626584872599518

29 September 2022

12:18:22

BST

16

76.3400

TRQX

626584805483658

29 September 2022

12:18:22

BST

23

76.3400

TRQX

626584805483657

29 September 2022

12:18:22

BST

33

76.3400

TRQX

626584805483659

29 September 2022

12:18:22

BST

57

76.3400

TRQX

626584805483655

29 September 2022

12:18:23

BST

72

76.3400

TRQX

626584805483660

29 September 2022

12:18:29

BST

22

76.3200

TRQX

626584805483686

29 September 2022

12:18:29

BST

32

76.3200

TRQX

626584805483685

29 September 2022

12:18:29

BST

56

76.3200

TRQX

626584805483684

29 September 2022

12:18:29

BST

158

76.3200

XLON

626584872599680

29 September 2022

12:18:32

BST

51

76.3200

TRQX

626584805483691

29 September 2022

12:19:27

BST

4

76.3000

TRQX

626584805483756

29 September 2022

12:19:27

BST

13

76.3000

TRQX

626584805483755

29 September 2022

12:19:27

BST

32

76.3000

TRQX

626584805483757

29 September 2022

12:22:30

BST

19

76.3800

XLON

626584872600008

29 September 2022

12:22:36

BST

20

76.3800

XLON

626584872600044

29 September 2022

12:22:41

BST

20

76.3800

XLON

626584872600054

29 September 2022

12:22:44

BST

19

76.3800

XLON

626584872600056

29 September 2022

12:22:47

BST

168

76.3400

XLON

626584872600086

29 September 2022

12:22:56

BST

124

76.2800

XLON

626584872600122

29 September 2022

12:23:00

BST

45

76.2600

TRQX

626584805484200

29 September 2022

12:24:01

BST

73

76.2600

XLON

626584872600254

29 September 2022

12:25:29

BST

18

76.2400

XLON

626584872600371

29 September 2022

12:27:08

BST

14

76.2800

XLON

626584872600543

29 September 2022

12:27:59

BST

30

76.2600

XLON

626584872600636

29 September 2022

12:27:59

BST

67

76.2600

XLON

626584872600637

29 September 2022

12:27:59

BST

167

76.2600

XLON

626584872600632

29 September 2022

12:28:44

BST

41

76.2400

XLON

626584872600713

29 September 2022

12:29:11

BST

12

76.2400

XLON

626584872600766

29 September 2022

12:29:11

BST

29

76.2400

XLON

626584872600765

29 September 2022

12:30:06

BST

44

76.2600

TRQX

626584805485174

29 September 2022

12:30:43

BST

81

76.3000

XLON

626584872600995

29 September 2022

12:30:52

BST

17

76.3000

TRQX

626584805485327

29 September 2022

12:30:52

BST

36

76.3000

TRQX

626584805485326

29 September 2022

12:31:16

BST

14

76.3000

XLON

626584872601140

29 September 2022

12:31:16

BST

17

76.3000

XLON

626584872601142

29 September 2022

12:31:16

BST

42

76.3000

XLON

626584872601141

29 September 2022

12:32:47

BST

63

76.3000

XLON

626584872601336

29 September 2022

12:32:47

BST

131

76.3000

XLON

626584872601335

29 September 2022

12:33:20

BST

91

76.3000

XLON

626584872601374

29 September 2022

12:33:20

BST

99

76.3000

XLON

626584872601375

29 September 2022

12:33:26

BST

33

76.2800

TRQX

626584805485647

29 September 2022

12:33:26

BST

73

76.2800

XLON

626584872601387

29 September 2022

12:35:12

BST

58

76.2000

XLON

626584872601614

29 September 2022

12:35:12

BST

72

76.2000

XLON

626584872601613

29 September 2022

12:35:24

BST

49

76.1800

TRQX

626584805485917

29 September 2022

12:35:29

BST

41

76.1800

XLON

626584872601680

29 September 2022

12:36:46

BST

134

76.1000

XLON

626584872601858

29 September 2022

12:37:26

BST

51

76.0600

XLON

626584872601946

29 September 2022

12:38:39

BST

16

76.0600

XLON

626584872602113

29 September 2022

12:38:39

BST

16

76.0800

XLON

626584872602114

29 September 2022

12:38:39

BST

39

76.0800

XLON

626584872602116

29 September 2022

12:38:39

BST

44

76.0800

XLON

626584872602115

29 September 2022

12:38:43

BST

55

76.0200

XLON

626584872602168

29 September 2022

12:40:48

BST

8

76.0800

XLON

626584872602443

29 September 2022

12:41:22

BST

65

76.0600

TRQX

626584805486736

29 September 2022

12:41:22

BST

171

76.0600

XLON

626584872602495

29 September 2022

12:41:28

BST

1

76.0800

TRQX

626584805486752

29 September 2022

12:41:28

BST

60

76.0800

TRQX

626584805486753

29 September 2022

12:41:58

BST

18

76.1200

XLON

626584872602582

29 September 2022

12:42:00

BST

17

76.1200

XLON

626584872602584

29 September 2022

12:42:06

BST

16

76.1000

XLON

626584872602620

29 September 2022

12:43:10

BST

189

76.1600

XLON

626584872602779

29 September 2022

12:43:10

BST

16

76.1800

XLON

626584872602773

29 September 2022

12:43:15

BST

11

76.1200

XLON

626584872602800

29 September 2022

12:43:46

BST

22

76.1000

XLON

626584872602912

29 September 2022

12:43:48

BST

74

76.1000

XLON

626584872602921

29 September 2022

12:43:48

BST

95

76.1000

XLON

626584872602923

29 September 2022

12:46:28

BST

19

76.1200

XLON

626584872603259

29 September 2022

12:46:58

BST

12

76.1200

XLON

626584872603310

29 September 2022

12:46:58

BST

18

76.1200

XLON

626584872603309

29 September 2022

12:47:04

BST

70

76.1000

XLON

626584872603338

29 September 2022

12:47:04

BST

95

76.1000

XLON

626584872603337

29 September 2022

12:47:04

BST

14

76.1200

XLON

626584872603336

29 September 2022

12:47:04

BST

18

76.1200

XLON

626584872603333

29 September 2022

12:47:04

BST

44

76.1200

XLON

626584872603334

29 September 2022

12:47:04

BST

44

76.1200

XLON

626584872603335

29 September 2022

12:47:12

BST

13

76.0800

TRQX

626584805487580

29 September 2022

12:47:12

BST

30

76.0800

TRQX

626584805487579

29 September 2022

12:47:12

BST

43

76.0800

TRQX

626584805487570

29 September 2022

12:47:12

BST

63

76.0800

XLON

626584872603394

29 September 2022

12:47:15

BST

145

76.0600

XLON

626584872603407

29 September 2022

12:47:45

BST

53

75.9400

TRQX

626584805487745

29 September 2022

12:48:34

BST

16

75.9200

XLON

626584872603670

29 September 2022

12:48:34

BST

18

75.9200

XLON

626584872603672

29 September 2022

12:48:34

BST

42

75.9200

XLON

626584872603669

29 September 2022

12:48:34

BST

44

75.9200

XLON

626584872603671

29 September 2022

12:50:01

BST

45

75.9800

XLON

626584872603850

29 September 2022

12:50:27

BST

159

76.0000

XLON

626584872603962

29 September 2022

12:51:46

BST

29

76.0000

TRQX

626584805488247

29 September 2022

12:51:46

BST

82

76.0000

XLON

626584872604240

29 September 2022

12:52:17

BST

49

76.0200

TRQX

626584805488308

29 September 2022

12:52:17

BST

12

76.0200

XLON

626584872604317

29 September 2022

12:52:17

BST

14

76.0200

XLON

626584872604315

29 September 2022

12:52:17

BST

35

76.0200

XLON

626584872604316

29 September 2022

12:52:17

BST

52

76.0200

XLON

626584872604313

29 September 2022

12:52:17

BST

89

76.0200

XLON

626584872604318

29 September 2022

12:53:36

BST

81

75.9800

XLON

626584872604547

29 September 2022

12:53:52

BST

57

75.9600

TRQX

626584805488520

29 September 2022

12:53:52

BST

44

75.9600

XLON

626584872604574

29 September 2022

12:54:13

BST

75

75.9600

XLON

626584872604641

29 September 2022

12:54:24

BST

70

75.9200

XLON

626584872604652

29 September 2022

12:55:53

BST

59

75.9000

XLON

626584872604979

29 September 2022

12:56:01

BST

57

75.8800

XLON

626584872605029

29 September 2022

12:56:27

BST

62

75.9000

TRQX

626584805488979

29 September 2022

12:57:53

BST

26

75.9200

XLON

626584872605468

29 September 2022

12:57:55

BST

21

75.9200

XLON

626584872605505

29 September 2022

12:57:55

BST

24

75.9200

XLON

626584872605508

29 September 2022

12:57:55

BST

53

75.9200

XLON

626584872605507

29 September 2022

12:57:55

BST

69

75.9200

XLON

626584872605504

29 September 2022

13:00:01

BST

69

76.1400

XLON

626584872605874

29 September 2022

13:00:01

BST

108

76.1400

XLON

626584872605872

29 September 2022

13:00:05

BST

23

76.0800

XLON

626584872605901

29 September 2022

13:00:05

BST

57

76.0800

XLON

626584872605903

29 September 2022

13:00:07

BST

124

76.0800

XLON

626584872605906

29 September 2022

13:00:39

BST

46

76.0400

XLON

626584872606032

29 September 2022

13:01:30

BST

8

76.0400

XLON

626584872606240

29 September 2022

13:01:30

BST

65

76.0400

XLON

626584872606239

29 September 2022

13:01:44

BST

23

76.0400

XLON

626584872606283

29 September 2022

13:01:44

BST

75

76.0400

XLON

626584872606284

29 September 2022

13:02:06

BST

52

76.0000

XLON

626584872606383

29 September 2022

13:02:28

BST

48

75.9800

XLON

626584872606478

29 September 2022

13:02:28

BST

49

75.9800

XLON

626584872606456

29 September 2022

13:03:30

BST

62

76.0400

TRQX

626584805490092

29 September 2022

13:03:34

BST

14

76.0200

XLON

626584872606685

29 September 2022

13:03:35

BST

153

76.0000

XLON

626584872606688

29 September 2022

13:03:50

BST

71

76.0400

XLON

626584872606724

29 September 2022

13:05:24

BST

19

76.0400

XLON

626584872606922

29 September 2022

13:05:24

BST

56

76.0400

XLON

626584872606921

29 September 2022

13:05:26

BST

12

76.0600

XLON

626584872606954

29 September 2022

13:05:26

BST

35

76.0600

XLON

626584872606955

29 September 2022

13:06:06

BST

11

76.0600

XLON

626584872607106

29 September 2022

13:06:06

BST

14

76.0600

XLON

626584872607104

29 September 2022

13:06:06

BST

40

76.0600

XLON

626584872607105

29 September 2022

13:06:09

BST

11

76.0600

XLON

626584872607112

29 September 2022

13:06:09

BST

14

76.0600

XLON

626584872607111

29 September 2022

13:06:11

BST

11

76.0600

XLON

626584872607136

29 September 2022

13:06:37

BST

196

76.0600

XLON

626584872607212

29 September 2022

13:07:27

BST

35

76.0800

XLON

626584872607411

29 September 2022

13:07:27

BST

141

76.0800

XLON

626584872607412

29 September 2022

13:08:45

BST

18

76.1200

TRQX

626584805490830

29 September 2022

13:08:46

BST

13

76.1200

XLON

626584872607583

29 September 2022

13:08:46

BST

40

76.1200

XLON

626584872607582

29 September 2022

13:08:48

BST

4

76.1200

TRQX

626584805490835

29 September 2022

13:08:48

BST

34

76.1200

TRQX

626584805490834

29 September 2022

13:09:09

BST

90

76.1200

XLON

626584872607628

29 September 2022

13:10:07

BST

42

76.1800

TRQX

626584805491049

29 September 2022

13:10:07

BST

53

76.1800

TRQX

626584805491052

29 September 2022

13:10:07

BST

30

76.1600

XLON

626584872607852

29 September 2022

13:10:07

BST

166

76.1600

XLON

626584872607853

29 September 2022

13:10:07

BST

72

76.1800

XLON

626584872607844

29 September 2022

13:10:10

BST

63

76.1400

XLON

626584872607865

29 September 2022

13:10:45

BST

16

76.1200

XLON

626584872608011

29 September 2022

13:10:45

BST

33

76.1200

XLON

626584872608012

29 September 2022

13:10:45

BST

48

76.1200

XLON

626584872608010

29 September 2022

13:11:06

BST

71

76.0800

XLON

626584872608199

29 September 2022

13:11:08

BST

92

76.0600

XLON

626584872608240

29 September 2022

13:12:29

BST

41

76.0600

XLON

626584872608750

29 September 2022

13:12:29

BST

104

76.0600

XLON

626584872608768

29 September 2022

13:15:00

BST

16

76.0600

TRQX

626584805492039

29 September 2022

13:15:00

BST

39

76.0600

TRQX

626584805492038

29 September 2022

13:15:00

BST

167

76.0600

XLON

626584872609039

29 September 2022

13:15:01

BST

70

76.0600

TRQX

626584805492041

29 September 2022

13:15:01

BST

16

76.0600

XLON

626584872609042

29 September 2022

13:15:02

BST

11

76.0600

XLON

626584872609071

29 September 2022

13:15:02

BST

16

76.0600

XLON

626584872609072

29 September 2022

13:15:34

BST

29

76.0600

XLON

626584872609165

29 September 2022

13:16:39

BST

52

76.0800

XLON

626584872609279

29 September 2022

13:17:06

BST

14

76.1200

XLON

626584872609343

29 September 2022

13:18:46

BST

16

76.3000

XLON

626584872609563

29 September 2022

13:18:46

BST

23

76.3000

XLON

626584872609559

29 September 2022

13:18:46

BST

44

76.3000

XLON

626584872609561

29 September 2022

13:18:46

BST

44

76.3000

XLON

626584872609562

29 September 2022

13:18:46

BST

60

76.3000

XLON

626584872609560

29 September 2022

13:18:49

BST

41

76.3000

XLON

626584872609574

29 September 2022

13:20:00

BST

25

76.3800

XLON

626584872609770

29 September 2022

13:20:00

BST

26

76.3800

XLON

626584872609769

29 September 2022

13:20:00

BST

198

76.3800

XLON

626584872609768

29 September 2022

13:20:04

BST

44

76.3600

TRQX

626584805492836

29 September 2022

13:20:04

BST

48

76.3600

TRQX

626584805492835

29 September 2022

13:20:04

BST

21

76.3400

XLON

626584872609810

29 September 2022

13:20:04

BST

30

76.3400

XLON

626584872609809

29 September 2022

13:20:04

BST

8

76.3600

XLON

626584872609811

29 September 2022

13:20:04

BST

172

76.3600

XLON

626584872609803

29 September 2022

13:20:23

BST

24

76.3200

XLON

626584872609857

29 September 2022

13:20:40

BST

83

76.2800

TRQX

626584805492938

29 September 2022

13:21:27

BST

29

76.3000

XLON

626584872610066

29 September 2022

13:21:35

BST

14

76.2800

XLON

626584872610075

29 September 2022

13:21:35

BST

30

76.2800

XLON

626584872610073

29 September 2022

13:21:35

BST

59

76.2800

XLON

626584872610074

29 September 2022

13:21:37

BST

19

76.2800

XLON

626584872610083

29 September 2022

13:22:23

BST

11

76.3000

XLON

626584872610205

29 September 2022

13:22:23

BST

73

76.3000

XLON

626584872610206

29 September 2022

13:22:25

BST

21

76.3000

XLON

626584872610207

29 September 2022

13:22:26

BST

29

76.3000

XLON

626584872610210

29 September 2022

13:22:42

BST

1

76.2800

TRQX

626584805493348

29 September 2022

13:22:42

BST

49

76.2800

TRQX

626584805493345

29 September 2022

13:22:42

BST

30

76.2800

XLON

626584872610234

29 September 2022

13:22:42

BST

57

76.2800

XLON

626584872610233

29 September 2022

13:25:40

BST

32

76.3000

TRQX

626584805493865

29 September 2022

13:25:40

BST

33

76.3000

TRQX

626584805493866

29 September 2022

13:25:40

BST

182

76.3000

XLON

626584872610582

29 September 2022

13:25:46

BST

15

76.3000

XLON

626584872610586

29 September 2022

13:25:46

BST

17

76.3000

XLON

626584872610584

29 September 2022

13:25:46

BST

35

76.3000

XLON

626584872610585

29 September 2022

13:26:00

BST

199

76.2800

XLON

626584872610638

29 September 2022

13:26:06

BST

1

76.3200

XLON

626584872610656

29 September 2022

13:26:06

BST

32

76.3200

XLON

626584872610655

29 September 2022

13:26:06

BST

34

76.3200

XLON

626584872610654

29 September 2022

13:26:06

BST

36

76.3200

XLON

626584872610653

29 September 2022

13:26:06

BST

66

76.3200

XLON

626584872610651

29 September 2022

13:26:06

BST

66

76.3200

XLON

626584872610652

29 September 2022

13:26:07

BST

1

76.2800

XLON

626584872610661

29 September 2022

13:26:07

BST

110

76.2800

XLON

626584872610657

29 September 2022

13:26:43

BST

21

76.3400

XLON

626584872610713

29 September 2022

13:26:46

BST

5

76.3400

XLON

626584872610720

29 September 2022

13:26:46

BST

30

76.3400

XLON

626584872610721

29 September 2022

13:26:46

BST

72

76.3400

XLON

626584872610719

29 September 2022

13:26:46

BST

75

76.3400

XLON

626584872610722

29 September 2022

13:27:47

BST

127

76.3200

XLON

626584872610780

29 September 2022

13:27:59

BST

5

76.3200

TRQX

626584805494157

29 September 2022

13:27:59

BST

10

76.3200

TRQX

626584805494156

29 September 2022

13:27:59

BST

30

76.3200

TRQX

626584805494155

29 September 2022

13:28:03

BST

125

76.3000

XLON

626584872610824

29 September 2022

13:30:00

BST

130

76.4200

XLON

626584872610975

29 September 2022

13:30:01

BST

75

76.4200

XLON

626584872611005

29 September 2022

13:30:05

BST

121

76.4000

XLON

626584872611095

29 September 2022

13:30:07

BST

49

76.3800

XLON

626584872611099

29 September 2022

13:30:07

BST

49

76.3800

XLON

626584872611100

29 September 2022

13:30:46

BST

83

76.2400

XLON

626584872611328

29 September 2022

13:32:10

BST

43

76.3200

XLON

626584872611598

29 September 2022

13:32:10

BST

51

76.3400

XLON

626584872611594

29 September 2022

13:32:10

BST

97

76.3400

XLON

626584872611592

29 September 2022

13:32:18

BST

2

76.3000

XLON

626584872611685

29 September 2022

13:32:18

BST

46

76.3000

XLON

626584872611684

29 September 2022

13:32:45

BST

23

76.2400

XLON

626584872611773

29 September 2022

13:32:45

BST

31

76.2400

XLON

626584872611774

29 September 2022

13:32:45

BST

66

76.2400

XLON

626584872611767

29 September 2022

13:32:49

BST

8

76.2400

XLON

626584872611781

29 September 2022

13:32:49

BST

42

76.2400

XLON

626584872611783

29 September 2022

13:32:49

BST

44

76.2400

XLON

626584872611782

29 September 2022

13:33:52

BST

54

76.1000

XLON

626584872611941

29 September 2022

13:34:07

BST

4

76.0600

TRQX

626584805495483

29 September 2022

13:34:14

BST

5

76.0600

TRQX

626584805495520

29 September 2022

13:34:14

BST

5

76.0600

TRQX

626584805495521

29 September 2022

13:34:50

BST

91

76.0200

TRQX

626584805495627

29 September 2022

13:34:50

BST

51

76.0200

XLON

626584872612294

29 September 2022

13:34:55

BST

61

75.9200

TRQX

626584805495655

29 September 2022

13:36:00

BST

11

76.0400

XLON

626584872612570

29 September 2022

13:36:00

BST

35

76.0400

XLON

626584872612571

29 September 2022

13:36:09

BST

46

76.0200

TRQX

626584805495912

29 September 2022

13:36:23

BST

33

76.0000

XLON

626584872612706

29 September 2022

13:36:23

BST

100

76.0000

XLON

626584872612705

29 September 2022

13:36:47

BST

25

76.0400

XLON

626584872612811

29 September 2022

13:36:47

BST

40

76.0400

XLON

626584872612809

29 September 2022

13:36:47

BST

56

76.0400

XLON

626584872612810

29 September 2022

13:38:01

BST

42

76.0400

XLON

626584872612995

29 September 2022

13:38:41

BST

61

76.1000

XLON

626584872613108

29 September 2022

13:38:41

BST

88

76.1000

XLON

626584872613107

29 September 2022

13:40:38

BST

1

76.1600

TRQX

626584805496830

29 September 2022

13:40:38

BST

4

76.1600

TRQX

626584805496831

29 September 2022

13:40:52

BST

55

76.1200

TRQX

626584805496867

29 September 2022

13:43:22

BST

12

76.1800

XLON

626584872614078

29 September 2022

13:43:22

BST

36

76.1800

XLON

626584872614093

29 September 2022

13:43:22

BST

45

76.1800

XLON

626584872614092

29 September 2022

13:43:22

BST

59

76.1800

XLON

626584872614091

29 September 2022

13:43:22

BST

172

76.1800

XLON

626584872614079

29 September 2022

13:43:22

BST

349

76.1800

XLON

626584872614094

29 September 2022

13:43:24

BST

70

76.1200

XLON

626584872614103

29 September 2022

13:43:27

BST

60

76.1200

XLON

626584872614132

29 September 2022

13:43:27

BST

83

76.1200

XLON

626584872614131

29 September 2022

13:43:28

BST

14

76.1200

TRQX

626584805497315

29 September 2022

13:43:30

BST

7

76.1200

TRQX

626584805497323

29 September 2022

13:43:30

BST

17

76.1200

TRQX

626584805497322

29 September 2022

13:43:33

BST

10

76.1200

TRQX

626584805497329

29 September 2022

13:43:33

BST

20

76.1200

TRQX

626584805497328

29 September 2022

13:44:22

BST

10

76.2000

TRQX

626584805497460

29 September 2022

13:44:23

BST

1

76.2000

XLON

626584872614305

29 September 2022

13:46:04

BST

5

76.2200

XLON

626584872614503

29 September 2022

13:46:04

BST

11

76.2200

XLON

626584872614504

29 September 2022

13:46:04

BST

47

76.2200

XLON

626584872614505

29 September 2022

13:46:06

BST

10

76.2200

TRQX

626584805497697

29 September 2022

13:46:08

BST

13

76.2200

TRQX

626584805497703

29 September 2022

13:46:09

BST

14

76.1800

XLON

626584872614548

29 September 2022

13:46:09

BST

34

76.1800

XLON

626584872614550

29 September 2022

13:46:09

BST

41

76.1800

XLON

626584872614553

29 September 2022

13:46:09

BST

44

76.1800

XLON

626584872614546

29 September 2022

13:46:09

BST

49

76.1800

XLON

626584872614547

29 September 2022

13:46:09

BST

58

76.1800

XLON

626584872614549

29 September 2022

13:46:09

BST

61

76.1800

XLON

626584872614552

29 September 2022

13:46:09

BST

194

76.2000

XLON

626584872614536

29 September 2022

13:46:09

BST

47

76.2200

XLON

626584872614533

29 September 2022

13:46:13

BST

10

76.1400

TRQX

626584805497768

29 September 2022

13:46:15

BST

26

76.1400

TRQX

626584805497771

29 September 2022

13:46:16

BST

10

76.1400

TRQX

626584805497774

29 September 2022

13:46:18

BST

21

76.1400

TRQX

626584805497777

29 September 2022

13:46:50

BST

101

76.1000

XLON

626584872614694

29 September 2022

13:47:07

BST

84

76.0800

XLON

626584872614779

29 September 2022

13:47:47

BST

118

76.1400

XLON

626584872614848

29 September 2022

13:47:52

BST

10

76.1400

TRQX

626584805497987

29 September 2022

13:47:57

BST

25

76.1400

TRQX

626584805497993

29 September 2022

13:48:37

BST

14

76.1400

TRQX

626584805498112

29 September 2022

13:48:45

BST

8

76.1000

TRQX

626584805498119

29 September 2022

13:48:45

BST

40

76.1000

TRQX

626584805498118

29 September 2022

13:48:45

BST

44

76.1000

TRQX

626584805498120

29 September 2022

13:48:45

BST

18

76.1000

XLON

626584872614941

29 September 2022

13:48:45

BST

42

76.1000

XLON

626584872614939

29 September 2022

13:48:45

BST

50

76.1000

XLON

626584872614940

29 September 2022

13:49:48

BST

96

76.1600

XLON

626584872615098

29 September 2022

13:49:48

BST

104

76.1600

XLON

626584872615099

29 September 2022

13:51:30

BST

28

76.1600

XLON

626584872615403

29 September 2022

13:51:30

BST

66

76.1600

XLON

626584872615402

29 September 2022

13:51:30

BST

80

76.1600

XLON

626584872615387

29 September 2022

13:51:31

BST

1

76.1400

XLON

626584872615412

29 September 2022

13:51:31

BST

11

76.1400

XLON

626584872615413

29 September 2022

13:51:31

BST

44

76.1400

XLON

626584872615414

29 September 2022

13:51:31

BST

44

76.1400

XLON

626584872615415

29 September 2022

13:51:32

BST

34

76.1200

XLON

626584872615422

29 September 2022

13:51:32

BST

50

76.1200

XLON

626584872615421

29 September 2022

13:51:32

BST

95

76.1200

XLON

626584872615423

29 September 2022

13:51:32

BST

6

76.1400

XLON

626584872615418

29 September 2022

13:51:32

BST

44

76.1400

XLON

626584872615419

29 September 2022

13:51:32

BST

44

76.1400

XLON

626584872615420

29 September 2022

13:51:48

BST

38

76.1400

TRQX

626584805498656

29 September 2022

13:52:14

BST

8

76.1200

TRQX

626584805498689

29 September 2022

13:52:19

BST

6

76.1200

TRQX

626584805498694

29 September 2022

13:52:34

BST

11

76.1200

XLON

626584872615503

29 September 2022

13:52:58

BST

52

76.1200

XLON

626584872615532

29 September 2022

13:52:58

BST

66

76.1200

XLON

626584872615531

29 September 2022

13:53:03

BST

11

76.1200

XLON

626584872615559

29 September 2022

13:53:03

BST

11

76.1200

XLON

626584872615560

29 September 2022

13:53:03

BST

32

76.1200

XLON

626584872615561

29 September 2022

13:53:06

BST

138

76.1000

XLON

626584872615589

29 September 2022

13:53:19

BST

28

76.1000

TRQX

626584805498928

29 September 2022

13:54:00

BST

11

76.1400

XLON

626584872615674

29 September 2022

13:54:05

BST

11

76.1400

XLON

626584872615676

29 September 2022

13:54:05

BST

33

76.1400

XLON

626584872615677

29 September 2022

13:54:14

BST

11

76.1400

XLON

626584872615697

29 September 2022

13:54:14

BST

14

76.1400

XLON

626584872615698

29 September 2022

13:54:14

BST

16

76.1400

XLON

626584872615699

29 September 2022

13:54:25

BST

14

76.1400

XLON

626584872615744

29 September 2022

13:54:29

BST

14

76.1400

XLON

626584872615747

29 September 2022

13:54:31

BST

31

76.1400

XLON

626584872615767

29 September 2022

13:57:02

BST

60

76.3200

XLON

626584872616096

29 September 2022

13:57:02

BST

149

76.3200

XLON

626584872616094

29 September 2022

13:57:03

BST

5

76.3200

XLON

626584872616099

29 September 2022

13:57:03

BST

14

76.3200

XLON

626584872616101

29 September 2022

13:57:03

BST

35

76.3200

XLON

626584872616098

29 September 2022

13:57:03

BST

44

76.3200

XLON

626584872616100

29 September 2022

13:57:03

BST

66

76.3200

XLON

626584872616097

29 September 2022

13:57:05

BST

6

76.3200

XLON

626584872616107

29 September 2022

13:57:05

BST

44

76.3200

XLON

626584872616105

29 September 2022

13:57:05

BST

44

76.3200

XLON

626584872616106

29 September 2022

13:57:05

BST

45

76.3200

XLON

626584872616104

29 September 2022

13:57:05

BST

58

76.3200

XLON

626584872616108

29 September 2022

13:57:07

BST

42

76.3200

XLON

626584872616115

29 September 2022

13:57:17

BST

6

76.3200

XLON

626584872616187

29 September 2022

13:57:17

BST

11

76.3200

XLON

626584872616186

29 September 2022

13:57:17

BST

11

76.3200

XLON

626584872616188

29 September 2022

13:57:17

BST

15

76.3200

XLON

626584872616189

29 September 2022

13:57:20

BST

152

76.2800

XLON

626584872616190

29 September 2022

13:57:30

BST

19

76.3400

TRQX

626584805499734

29 September 2022

13:57:35

BST

10

76.3200

TRQX

626584805499751

29 September 2022

13:57:49

BST

123

76.2800

XLON

626584872616328

29 September 2022

13:57:57

BST

40

76.3200

TRQX

626584805499817

29 September 2022

13:58:41

BST

11

76.3400

XLON

626584872616460

29 September 2022

13:58:46

BST

19

76.3400

XLON

626584872616461

29 September 2022

14:00:07

BST

167

76.3400

XLON

626584872616689

29 September 2022

14:00:07

BST

66

76.3600

XLON

626584872616690

29 September 2022

14:00:07

BST

66

76.3600

XLON

626584872616691

29 September 2022

14:00:10

BST

22

76.3600

XLON

626584872616692

29 September 2022

14:00:10

BST

22

76.3600

XLON

626584872616694

29 September 2022

14:00:10

BST

45

76.3600

XLON

626584872616693

29 September 2022

14:00:13

BST

19

76.2600

TRQX

626584805500191

29 September 2022

14:00:13

BST

81

76.2200

XLON

626584872616738

29 September 2022

14:00:13

BST

121

76.3200

XLON

626584872616702

29 September 2022

14:00:16

BST

4

76.2400

TRQX

626584805500201

29 September 2022

14:00:17

BST

2

76.2400

TRQX

626584805500206

29 September 2022

14:00:17

BST

171

76.2400

TRQX

626584805500205

29 September 2022

14:00:42

BST

14

76.2400

TRQX

626584805500346

29 September 2022

14:00:50

BST

24

76.1600

XLON

626584872616972

29 September 2022

14:00:50

BST

29

76.1600

XLON

626584872616973

29 September 2022

14:00:50

BST

202

76.1600

XLON

626584872616970

29 September 2022

14:00:58

BST

18

76.1800

TRQX

626584805500442

29 September 2022

14:01:00

BST

10

76.1800

XLON

626584872617019

29 September 2022

14:01:00

BST

17

76.1800

XLON

626584872617020

29 September 2022

14:01:43

BST

11

76.3800

XLON

626584872617167

29 September 2022

14:01:43

BST

28

76.3800

XLON

626584872617168

29 September 2022

14:01:43

BST

46

76.3800

XLON

626584872617165

29 September 2022

14:01:43

BST

55

76.3800

XLON

626584872617164

29 September 2022

14:01:43

BST

56

76.3800

XLON

626584872617166

29 September 2022

14:01:44

BST

15

76.3800

XLON

626584872617169

29 September 2022

14:01:44

BST

23

76.3800

XLON

626584872617171

29 September 2022

14:01:44

BST

44

76.3800

XLON

626584872617170

29 September 2022

14:01:44

BST

44

76.3800

XLON

626584872617172

29 September 2022

14:01:44

BST

54

76.3800

XLON

626584872617173

29 September 2022

14:01:50

BST

5

76.3800

XLON

626584872617187

29 September 2022

14:01:50

BST

40

76.3800

XLON

626584872617186

29 September 2022

14:01:50

BST

60

76.3800

XLON

626584872617185

29 September 2022

14:01:57

BST

6

76.4000

XLON

626584872617194

29 September 2022

14:01:57

BST

14

76.4000

XLON

626584872617193

29 September 2022

14:01:57

BST

44

76.4000

XLON

626584872617196

29 September 2022

14:01:57

BST

44

76.4000

XLON

626584872617198

29 September 2022

14:01:57

BST

48

76.4000

XLON

626584872617195

29 September 2022

14:01:57

BST

60

76.4000

XLON

626584872617197

29 September 2022

14:01:59

BST

26

76.4000

XLON

626584872617214

29 September 2022

14:02:01

BST

40

76.4000

XLON

626584872617225

29 September 2022

14:02:01

BST

52

76.4000

XLON

626584872617227

29 September 2022

14:02:01

BST

59

76.4000

XLON

626584872617226

29 September 2022

14:02:10

BST

71

76.3400

XLON

626584872617271

29 September 2022

14:02:10

BST

133

76.3400

XLON

626584872617272

29 September 2022

14:03:24

BST

25

76.4400

XLON

626584872617579

29 September 2022

14:03:47

BST

19

76.4600

XLON

626584872617645

29 September 2022

14:04:12

BST

4

76.4200

TRQX

626584805501043

29 September 2022

14:04:12

BST

52

76.4200

TRQX

626584805501042

29 September 2022

14:04:13

BST

10

76.4200

TRQX

626584805501047

29 September 2022

14:04:13

BST

19

76.4200

TRQX

626584805501046

29 September 2022

14:04:13

BST

36

76.4200

XLON

626584872617687

29 September 2022

14:04:13

BST

45

76.4200

XLON

626584872617683

29 September 2022

14:04:13

BST

52

76.4200

XLON

626584872617685

29 September 2022

14:04:13

BST

55

76.4200

XLON

626584872617686

29 September 2022

14:04:13

BST

63

76.4200

XLON

626584872617684

29 September 2022

14:04:14

BST

11

76.4200

XLON

626584872617719

29 September 2022

14:04:14

BST

31

76.4200

XLON

626584872617720

29 September 2022

14:04:14

BST

44

76.4200

XLON

626584872617721

29 September 2022

14:04:14

BST

44

76.4200

XLON

626584872617722

29 September 2022

14:04:15

BST

1

76.4200

TRQX

626584805501086

29 September 2022

14:04:15

BST

13

76.4200

TRQX

626584805501085

29 September 2022

14:04:15

BST

20

76.4200

TRQX

626584805501084

29 September 2022

14:04:16

BST

14

76.4200

XLON

626584872617765

29 September 2022

14:04:16

BST

14

76.4200

XLON

626584872617768

29 September 2022

14:04:17

BST

14

76.4200

XLON

626584872617787

29 September 2022

14:04:17

BST

19

76.4200

XLON

626584872617788

29 September 2022

14:04:18

BST

14

76.4200

XLON

626584872617790

29 September 2022

14:04:18

BST

14

76.4200

XLON

626584872617791

29 September 2022

14:04:18

BST

22

76.4200

XLON

626584872617789

29 September 2022

14:04:19

BST

14

76.4200

XLON

626584872617809

29 September 2022

14:04:22

BST

14

76.4200

XLON

626584872617821

29 September 2022

14:04:22

BST

45

76.4200

XLON

626584872617822

29 September 2022

14:04:23

BST

10

76.4200

TRQX

626584805501103

29 September 2022

14:04:23

BST

14

76.4200

XLON

626584872617825

29 September 2022

14:04:23

BST

14

76.4200

XLON

626584872617826

29 September 2022

14:04:24

BST

11

76.4200

XLON

626584872617845

29 September 2022

14:04:24

BST

13

76.4200

XLON

626584872617844

29 September 2022

14:04:24

BST

25

76.4200

XLON

626584872617843

29 September 2022

14:04:25

BST

13

76.4200

XLON

626584872617849

29 September 2022

14:04:25

BST

29

76.4200

XLON

626584872617847

29 September 2022

14:04:25

BST

32

76.4200

XLON

626584872617848

29 September 2022

14:04:28

BST

14

76.4200

XLON

626584872617859

29 September 2022

14:04:29

BST

11

76.4200

XLON

626584872617860

29 September 2022

14:04:29

BST

14

76.4200

XLON

626584872617861

29 September 2022

14:04:29

BST

14

76.4200

XLON

626584872617862

29 September 2022

14:04:29

BST

14

76.4200

XLON

626584872617863

29 September 2022

14:04:29

BST

44

76.4200

XLON

626584872617864

29 September 2022

14:04:30

BST

10

76.4200

TRQX

626584805501117

29 September 2022

14:04:30

BST

13

76.4200

XLON

626584872617878

29 September 2022

14:04:30

BST

29

76.4200

XLON

626584872617877

29 September 2022

14:04:31

BST

13

76.4200

XLON

626584872617882

29 September 2022

14:04:33

BST

22

76.4200

TRQX

626584805501129

29 September 2022

14:06:28

BST

26

76.4800

TRQX

626584805501456

29 September 2022

14:06:28

BST

26

76.4600

XLON

626584872618239

29 September 2022

14:06:28

BST

44

76.4600

XLON

626584872618240

29 September 2022

14:06:28

BST

55

76.4600

XLON

626584872618238

29 September 2022

14:06:28

BST

9

76.4800

XLON

626584872618242

29 September 2022

14:06:28

BST

44

76.4800

XLON

626584872618241

29 September 2022

14:06:28

BST

164

76.4800

XLON

626584872618226

29 September 2022

14:06:33

BST

6

76.4600

XLON

626584872618254

29 September 2022

14:06:33

BST

11

76.4600

XLON

626584872618256

29 September 2022

14:06:33

BST

11

76.4600

XLON

626584872618258

29 September 2022

14:06:33

BST

11

76.4600

XLON

626584872618260

29 September 2022

14:06:33

BST

26

76.4600

XLON

626584872618255

29 September 2022

14:06:33

BST

44

76.4600

XLON

626584872618257

29 September 2022

14:06:33

BST

44

76.4600

XLON

626584872618259

29 September 2022

14:06:33

BST

55

76.4600

XLON

626584872618261

29 September 2022

14:06:34

BST

13

76.4600

XLON

626584872618264

29 September 2022

14:06:34

BST

20

76.4600

XLON

626584872618266

29 September 2022

14:06:34

BST

29

76.4600

XLON

626584872618267

29 September 2022

14:06:34

BST

31

76.4600

XLON

626584872618265

29 September 2022

14:06:35

BST

14

76.4600

XLON

626584872618268

29 September 2022

14:06:35

BST

22

76.4600

XLON

626584872618270

29 September 2022

14:06:36

BST

29

76.4600

XLON

626584872618271

29 September 2022

14:06:39

BST

10

76.4600

TRQX

626584805501481

29 September 2022

14:06:43

BST

57

76.4200

XLON

626584872618309

29 September 2022

14:06:55

BST

41

76.3800

TRQX

626584805501549

29 September 2022

14:06:55

BST

41

76.3800

TRQX

626584805501550

29 September 2022

14:06:55

BST

14

76.3800

XLON

626584872618391

29 September 2022

14:06:55

BST

19

76.3800

XLON

626584872618390

29 September 2022

14:06:56

BST

15

76.3800

XLON

626584872618395

29 September 2022

14:06:56

BST

19

76.3800

XLON

626584872618396

29 September 2022

14:06:56

BST

20

76.3800

XLON

626584872618394

29 September 2022

14:07:04

BST

15

76.4200

XLON

626584872618439

29 September 2022

14:07:12

BST

144

76.4600

XLON

626584872618473

29 September 2022

14:07:15

BST

14

76.4400

XLON

626584872618543

29 September 2022

14:07:15

BST

25

76.4400

XLON

626584872618542

29 September 2022

14:07:19

BST

25

76.4200

XLON

626584872618572

29 September 2022

14:07:21

BST

11

76.4200

XLON

626584872618585

29 September 2022

14:07:22

BST

193

76.4000

XLON

626584872618609

29 September 2022

14:07:54

BST

4

76.3600

TRQX

626584805501788

29 September 2022

14:08:06

BST

19

76.3600

TRQX

626584805501857

29 September 2022

14:08:06

BST

12

76.3400

XLON

626584872618752

29 September 2022

14:08:11

BST

6

76.3400

TRQX

626584805501906

29 September 2022

14:08:12

BST

11

76.3400

XLON

626584872618815

29 September 2022

14:08:13

BST

40

76.3400

XLON

626584872618823

29 September 2022

14:08:25

BST

11

76.3400

XLON

626584872618879

29 September 2022

14:08:29

BST

19

76.3400

XLON

626584872618887

29 September 2022

14:08:32

BST

29

76.3400

XLON

626584872618894

29 September 2022

14:08:56

BST

30

76.3200

TRQX

626584805502064

29 September 2022

14:08:56

BST

44

76.3200

XLON

626584872619005

29 September 2022

14:08:56

BST

52

76.3200

XLON

626584872619004

29 September 2022

14:08:56

BST

54

76.3200

XLON

626584872619007

29 September 2022

14:08:56

BST

86

76.3200

XLON

626584872619006

29 September 2022

14:09:01

BST

10

76.3000

TRQX

626584805502074

29 September 2022

14:09:06

BST

32

76.3000

TRQX

626584805502084

29 September 2022

14:09:46

BST

7

76.3400

TRQX

626584805502136

29 September 2022

14:09:48

BST

5

76.3400

TRQX

626584805502144

29 September 2022

14:10:07

BST

19

76.3600

XLON

626584872619188

29 September 2022

14:10:07

BST

33

76.3600

XLON

626584872619189

29 September 2022

14:10:08

BST

20

76.3400

XLON

626584872619190

29 September 2022

14:10:15

BST

20

76.3400

XLON

626584872619205

29 September 2022

14:10:59

BST

66

76.3200

TRQX

626584805502334

29 September 2022

14:10:59

BST

19

76.3200

XLON

626584872619294

29 September 2022

14:10:59

BST

133

76.3200

XLON

626584872619290

29 September 2022

14:11:01

BST

17

76.3200

TRQX

626584805502340

29 September 2022

14:11:35

BST

10

76.3200

TRQX

626584805502438

29 September 2022

14:11:55

BST

47

76.3200

XLON

626584872619438

29 September 2022

14:11:55

BST

134

76.3200

XLON

626584872619437

29 September 2022

14:11:57

BST

10

76.3000

TRQX

626584805502503

29 September 2022

14:12:06

BST

10

76.2400

TRQX

626584805502561

29 September 2022

14:12:37

BST

42

76.2400

XLON

626584872619657

29 September 2022

14:12:37

BST

101

76.2400

XLON

626584872619654

29 September 2022

14:12:44

BST

40

76.2200

TRQX

626584805502656

29 September 2022

14:13:12

BST

10

76.2200

TRQX

626584805502732

29 September 2022

14:13:18

BST

30

76.2000

TRQX

626584805502749

29 September 2022

14:13:36

BST

6

76.2000

TRQX

626584805502851

29 September 2022

14:13:36

BST

8

76.2000

TRQX

626584805502852

29 September 2022

14:13:41

BST

10

76.2000

TRQX

626584805502878

29 September 2022

14:14:04

BST

5

76.2000

TRQX

626584805502931

29 September 2022

14:14:24

BST

6

76.2000

TRQX

626584805502994

29 September 2022

14:14:40

BST

30

76.1600

TRQX

626584805503031

29 September 2022

14:14:49

BST

95

76.1400

XLON

626584872620196

29 September 2022

14:14:55

BST

68

76.1600

TRQX

626584805503098

29 September 2022

14:15:07

BST

40

76.1200

TRQX

626584805503149

29 September 2022

14:15:07

BST

53

76.1200

TRQX

626584805503148

29 September 2022

14:15:47

BST

11

76.2000

XLON

626584872620435

29 September 2022

14:15:47

BST

11

76.2000

XLON

626584872620437

29 September 2022

14:15:47

BST

40

76.2000

XLON

626584872620436

29 September 2022

14:16:35

BST

2

76.2000

TRQX

626584805503450

29 September 2022

14:16:35

BST

3

76.2000

TRQX

626584805503448

29 September 2022

14:16:35

BST

6

76.2000

TRQX

626584805503451

29 September 2022

14:16:35

BST

12

76.2000

TRQX

626584805503449

29 September 2022

14:16:35

BST

20

76.2000

TRQX

626584805503452

29 September 2022

14:16:35

BST

60

76.2000

XLON

626584872620524

29 September 2022

14:16:35

BST

97

76.2000

XLON

626584872620521

29 September 2022

14:16:35

BST

121

76.2000

XLON

626584872620525

29 September 2022

14:16:41

BST

20

76.2200

XLON

626584872620562

29 September 2022

14:16:42

BST

59

76.2200

XLON

626584872620565

29 September 2022

14:16:44

BST

38

76.2200

XLON

626584872620578

29 September 2022

14:16:44

BST

40

76.2200

XLON

626584872620579

29 September 2022

14:16:45

BST

19

76.2200

XLON

626584872620580

29 September 2022

14:17:13

BST

31

76.2200

XLON

626584872620630

29 September 2022

14:17:23

BST

19

76.2400

XLON

626584872620652

29 September 2022

14:17:23

BST

44

76.2400

XLON

626584872620653

29 September 2022

14:17:28

BST

25

76.2200

XLON

626584872620664

29 September 2022

14:17:28

BST

30

76.2200

XLON

626584872620663

29 September 2022

14:17:38

BST

51

76.2000

XLON

626584872620721

29 September 2022

14:17:40

BST

2

76.2000

XLON

626584872620752

29 September 2022

14:17:40

BST

28

76.2000

XLON

626584872620750

29 September 2022

14:17:40

BST

32

76.2000

XLON

626584872620751

29 September 2022

14:18:18

BST

65

76.1800

XLON

626584872620875

29 September 2022

14:18:18

BST

169

76.1800

XLON

626584872620860

29 September 2022

14:19:03

BST

5

76.2200

XLON

626584872621062

29 September 2022

14:19:03

BST

39

76.2200

XLON

626584872621063

29 September 2022

14:19:10

BST

75

76.1800

XLON

626584872621075

29 September 2022

14:19:10

BST

82

76.1800

XLON

626584872621079

29 September 2022

14:19:19

BST

25

76.1600

TRQX

626584805503990

29 September 2022

14:20:42

BST

13

76.2000

XLON

626584872621323

29 September 2022

14:21:08

BST

8

76.1800

TRQX

626584805504412

29 September 2022

14:21:08

BST

24

76.1800

TRQX

626584805504411

29 September 2022

14:21:08

BST

38

76.1800

TRQX

626584805504410

29 September 2022

14:21:08

BST

68

76.1800

TRQX

626584805504403

29 September 2022

14:21:08

BST

12

76.1600

XLON

626584872621392

29 September 2022

14:21:08

BST

1

76.1800

XLON

626584872621399

29 September 2022

14:21:08

BST

12

76.1800

XLON

626584872621395

29 September 2022

14:21:08

BST

29

76.1800

XLON

626584872621397

29 September 2022

14:21:08

BST

36

76.1800

XLON

626584872621396

29 September 2022

14:21:08

BST

48

76.1800

XLON

626584872621393

29 September 2022

14:21:08

BST

54

76.1800

XLON

626584872621394

29 September 2022

14:21:08

BST

59

76.1800

XLON

626584872621398

29 September 2022

14:21:08

BST

102

76.1800

XLON

626584872621383

29 September 2022

14:21:09

BST

13

76.1400

TRQX

626584805504420

29 September 2022

14:21:09

BST

72

76.1400

TRQX

626584805504419

29 September 2022

14:21:45

BST

89

76.1400

XLON

626584872621522

29 September 2022

14:22:34

BST

68

76.1200

XLON

626584872621659

29 September 2022

14:22:40

BST

11

76.1200

XLON

626584872621665

29 September 2022

14:22:42

BST

11

76.1200

XLON

626584872621667

29 September 2022

14:22:45

BST

31

76.1200

XLON

626584872621679

29 September 2022

14:22:49

BST

11

76.1200

XLON

626584872621687

29 September 2022

14:22:49

BST

20

76.1200

XLON

626584872621688

29 September 2022

14:22:51

BST

20

76.1200

XLON

626584872621693

29 September 2022

14:22:55

BST

29

76.1200

XLON

626584872621695

29 September 2022

14:22:58

BST

17

76.1000

XLON

626584872621734

29 September 2022

14:23:01

BST

17

76.1000

XLON

626584872621768

29 September 2022

14:23:01

BST

25

76.1000

XLON

626584872621769

29 September 2022

14:23:09

BST

4

76.1000

XLON

626584872621779

29 September 2022

14:23:09

BST

11

76.1000

XLON

626584872621780

29 September 2022

14:23:15

BST

44

76.1000

XLON

626584872621804

29 September 2022

14:23:24

BST

6

76.1000

XLON

626584872621857

29 September 2022

14:23:24

BST

11

76.1000

XLON

626584872621858

29 September 2022

14:23:29

BST

17

76.1000

XLON

626584872621871

29 September 2022

14:23:32

BST

29

76.1000

XLON

626584872621873

29 September 2022

14:23:52

BST

92

76.1000

XLON

626584872621895

29 September 2022

14:24:09

BST

41

76.0800

TRQX

626584805504995

29 September 2022

14:24:09

BST

43

76.0800

XLON

626584872621929

29 September 2022

14:24:09

BST

78

76.0800

XLON

626584872621931

29 September 2022

14:24:46

BST

16

76.1000

XLON

626584872622010

29 September 2022

14:25:10

BST

18

76.1000

XLON

626584872622054

29 September 2022

14:25:36

BST

18

76.1000

XLON

626584872622168

29 September 2022

14:25:57

BST

128

76.0800

XLON

626584872622223

29 September 2022

14:25:58

BST

11

76.1400

XLON

626584872622243

29 September 2022

14:25:58

BST

30

76.1400

XLON

626584872622242

29 September 2022

14:26:04

BST

176

76.1600

XLON

626584872622260

29 September 2022

14:26:07

BST

18

76.1400

XLON

626584872622295

29 September 2022

14:26:07

BST

44

76.1400

XLON

626584872622296

29 September 2022

14:26:07

BST

58

76.1400

XLON

626584872622297

29 September 2022

14:27:00

BST

25

76.2200

XLON

626584872622409

29 September 2022

14:27:00

BST

44

76.2200

XLON

626584872622410

29 September 2022

14:27:01

BST

24

76.2200

XLON

626584872622414

29 September 2022

14:27:01

BST

59

76.2200

XLON

626584872622413

29 September 2022

14:27:02

BST

24

76.2200

XLON

626584872622415

29 September 2022

14:27:02

BST

44

76.2200

XLON

626584872622416

29 September 2022

14:27:09

BST

44

76.2200

XLON

626584872622433

29 September 2022

14:27:18

BST

43

76.2200

XLON

626584872622451

29 September 2022

14:27:29

BST

9

76.2200

XLON

626584872622505

29 September 2022

14:27:35

BST

59

76.2200

XLON

626584872622524

29 September 2022

14:27:53

BST

12

76.2200

XLON

626584872622539

29 September 2022

14:28:10

BST

37

76.2200

XLON

626584872622607

29 September 2022

14:28:10

BST

44

76.2200

XLON

626584872622608

29 September 2022

14:28:10

BST

44

76.2200

XLON

626584872622609

29 September 2022

14:28:10

BST

57

76.2200

XLON

626584872622610

29 September 2022

14:28:13

BST

27

76.1800

XLON

626584872622645

29 September 2022

14:28:13

BST

155

76.1800

XLON

626584872622646

29 September 2022

14:28:26

BST

45

76.1800

XLON

626584872622711

29 September 2022

14:28:38

BST

6

76.1800

TRQX

626584805505932

29 September 2022

14:29:17

BST

27

76.2000

XLON

626584872622903

29 September 2022

14:29:23

BST

27

76.2000

XLON

626584872622926

29 September 2022

14:30:03

BST

30

76.2200

TRQX

626584805506387

29 September 2022

14:30:03

BST

38

76.2200

TRQX

626584805506388

29 September 2022

14:30:06

BST

13

76.2200

XLON

626584872623346

29 September 2022

14:30:18

BST

11

76.2400

XLON

626584872623543

29 September 2022

14:30:18

BST

35

76.2400

XLON

626584872623541

29 September 2022

14:30:18

BST

55

76.2400

XLON

626584872623542

29 September 2022

14:30:18

BST

57

76.2400

XLON

626584872623540

29 September 2022

14:30:18

BST

66

76.2400

XLON

626584872623544

29 September 2022

14:30:22

BST

22

76.2200

XLON

626584872623592

29 September 2022

14:30:22

BST

51

76.2200

XLON

626584872623593

29 September 2022

14:30:22

BST

8

76.2400

XLON

626584872623597

29 September 2022

14:30:22

BST

19

76.2400

XLON

626584872623594

29 September 2022

14:30:22

BST

44

76.2400

XLON

626584872623595

29 September 2022

14:30:22

BST

44

76.2400

XLON

626584872623596

29 September 2022

14:30:24

BST

120

76.2000

XLON

626584872623616

29 September 2022

14:30:32

BST

4

76.2200

TRQX

626584805506736

29 September 2022

14:30:35

BST

80

76.2000

XLON

626584872623717

29 September 2022

14:30:37

BST

30

76.2200

TRQX

626584805506765

29 September 2022

14:30:38

BST

67

76.1800

XLON

626584872623815

29 September 2022

14:30:51

BST

40

76.1800

TRQX

626584805506945

29 September 2022

14:30:51

BST

60

76.1800

XLON

626584872623928

29 September 2022

14:30:56

BST

6

76.1800

TRQX

626584805506970

29 September 2022

14:30:58

BST

7

76.1800

TRQX

626584805507003

29 September 2022

14:31:03

BST

38

76.1600

TRQX

626584805507061

29 September 2022

14:31:03

BST

45

76.1600

XLON

626584872624053

29 September 2022

14:31:03

BST

49

76.1600

XLON

626584872624047

29 September 2022

14:31:16

BST

88

76.1400

TRQX

626584805507165

29 September 2022

14:31:16

BST

51

76.1400

XLON

626584872624219

29 September 2022

14:31:33

BST

54

76.1400

TRQX

626584805507279

29 September 2022

14:31:33

BST

128

76.1400

XLON

626584872624340

29 September 2022

14:31:34

BST

50

76.1200

TRQX

626584805507285

29 September 2022

14:31:34

BST

12

76.1200

XLON

626584872624356

29 September 2022

14:31:34

BST

34

76.1200

XLON

626584872624355

29 September 2022

14:31:48

BST

14

76.1000

XLON

626584872624461

29 September 2022

14:31:48

BST

78

76.1000

XLON

626584872624460

29 September 2022

14:32:04

BST

42

76.1000

XLON

626584872624593

29 September 2022

14:32:11

BST

4

76.0800

XLON

626584872624623

29 September 2022

14:32:20

BST

41

76.1400

XLON

626584872624652

29 September 2022

14:32:33

BST

44

76.1600

TRQX

626584805507756

29 September 2022

14:32:33

BST

51

76.1600

XLON

626584872624710

29 September 2022

14:32:34

BST

6

76.1600

TRQX

626584805507759

29 September 2022

14:32:34

BST

38

76.1600

TRQX

626584805507758

29 September 2022

14:32:34

BST

14

76.1600

XLON

626584872624715

29 September 2022

14:32:34

BST

30

76.1600

XLON

626584872624714

29 September 2022

14:32:34

BST

49

76.1600

XLON

626584872624716

29 September 2022

14:32:34

BST

55

76.1600

XLON

626584872624713

29 September 2022

14:32:50

BST

46

76.1000

TRQX

626584805507842

29 September 2022

14:32:50

BST

9

76.1000

XLON

626584872624848

29 September 2022

14:32:50

BST

73

76.1000

XLON

626584872624824

29 September 2022

14:32:50

BST

81

76.1000

XLON

626584872624847

29 September 2022

14:33:34

BST

13

76.1200

XLON

626584872625034

29 September 2022

14:33:34

BST

35

76.1200

XLON

626584872625035

29 September 2022

14:33:34

BST

44

76.1200

XLON

626584872625036

29 September 2022

14:33:34

BST

44

76.1200

XLON

626584872625037

29 September 2022

14:33:37

BST

44

76.1200

XLON

626584872625044

29 September 2022

14:33:42

BST

110

76.1200

XLON

626584872625055

29 September 2022

14:33:45

BST

103

76.1200

XLON

626584872625063

29 September 2022

14:34:26

BST

40

76.1400

XLON

626584872625267

29 September 2022

14:34:26

BST

44

76.1400

XLON

626584872625268

29 September 2022

14:34:40

BST

51

76.1200

TRQX

626584805508533

29 September 2022

14:34:40

BST

13

76.1000

XLON

626584872625417

29 September 2022

14:34:40

BST

45

76.1000

XLON

626584872625415

29 September 2022

14:34:40

BST

52

76.1000

XLON

626584872625416

29 September 2022

14:34:40

BST

58

76.1000

XLON

626584872625418

29 September 2022

14:34:40

BST

21

76.1200

XLON

626584872625419

29 September 2022

14:34:40

BST

91

76.1200

XLON

626584872625405

29 September 2022

14:34:42

BST

61

76.0800

TRQX

626584805508543

29 September 2022

14:35:01

BST

16

76.1000

XLON

626584872625561

29 September 2022

14:35:01

BST

27

76.1000

XLON

626584872625562

29 September 2022

14:35:06

BST

44

76.1000

XLON

626584872625607

29 September 2022

14:35:14

BST

45

76.1000

XLON

626584872625674

29 September 2022

14:35:17

BST

14

76.1000

XLON

626584872625697

29 September 2022

14:35:17

BST

20

76.1000

XLON

626584872625698

29 September 2022

14:35:19

BST

18

76.1000

XLON

626584872625726

29 September 2022

14:35:19

BST

37

76.1000

XLON

626584872625727

29 September 2022

14:35:19

BST

45

76.1000

XLON

626584872625725

29 September 2022

14:35:20

BST

47

76.0800

TRQX

626584805508817

29 September 2022

14:35:35

BST

9

76.0800

XLON

626584872625772

29 September 2022

14:35:35

BST

21

76.0800

XLON

626584872625770

29 September 2022

14:35:35

BST

53

76.0800

XLON

626584872625771

29 September 2022

14:35:40

BST

11

76.0800

XLON

626584872625785

29 September 2022

14:35:57

BST

11

76.0800

XLON

626584872625853

29 September 2022

14:35:57

BST

17

76.0800

XLON

626584872625852

29 September 2022

14:36:03

BST

19

76.0800

XLON

626584872625896

29 September 2022

14:36:06

BST

18

76.0800

XLON

626584872625941

29 September 2022

14:36:06

BST

40

76.0800

XLON

626584872625942

29 September 2022

14:36:07

BST

83

76.0600

XLON

626584872625964

29 September 2022

14:36:09

BST

16

76.0600

XLON

626584872625969

29 September 2022

14:36:13

BST

11

76.0600

XLON

626584872626044

29 September 2022

14:36:13

BST

17

76.0600

XLON

626584872626043

29 September 2022

14:36:13

BST

44

76.0600

XLON

626584872626045

29 September 2022

14:36:30

BST

35

76.0600

XLON

626584872626235

29 September 2022

14:36:44

BST

17

76.0600

XLON

626584872626336

29 September 2022

14:36:44

BST

45

76.0600

XLON

626584872626337

29 September 2022

14:36:51

BST

20

76.1200

XLON

626584872626378

29 September 2022

14:36:51

BST

28

76.1200

XLON

626584872626377

29 September 2022

14:36:53

BST

1

76.1200

XLON

626584872626406

29 September 2022

14:36:53

BST

14

76.1200

XLON

626584872626407

29 September 2022

14:36:54

BST

26

76.1200

XLON

626584872626413

29 September 2022

14:36:55

BST

37

76.1200

XLON

626584872626443

29 September 2022

14:36:56

BST

23

76.1200

XLON

626584872626469

29 September 2022

14:36:57

BST

23

76.1000

XLON

626584872626474

29 September 2022

14:36:57

BST

35

76.1000

XLON

626584872626473

29 September 2022

14:36:57

BST

103

76.1000

XLON

626584872626475

29 September 2022

14:36:57

BST

178

76.1000

XLON

626584872626470

29 September 2022

14:37:02

BST

10

76.1000

TRQX

626584805509439

29 September 2022

14:37:02

BST

38

76.1000

TRQX

626584805509440

29 September 2022

14:37:02

BST

73

76.0800

XLON

626584872626526

29 September 2022

14:37:12

BST

43

76.0600

TRQX

626584805509503

29 September 2022

14:37:19

BST

77

76.0600

XLON

626584872626701

29 September 2022

14:37:19

BST

84

76.0600

XLON

626584872626699

29 September 2022

14:37:21

BST

72

76.0400

TRQX

626584805509571

29 September 2022

14:37:43

BST

11

76.1000

XLON

626584872626844

29 September 2022

14:37:57

BST

112

76.1000

XLON

626584872626953

29 September 2022

14:38:15

BST

5

76.1000

XLON

626584872627045

29 September 2022

14:38:15

BST

11

76.1000

XLON

626584872627044

29 September 2022

14:38:15

BST

21

76.1000

XLON

626584872627041

29 September 2022

14:38:15

BST

35

76.1000

XLON

626584872627043

29 September 2022

14:38:15

BST

47

76.1000

XLON

626584872627042

29 September 2022

14:38:15

BST

184

76.1000

XLON

626584872627025

29 September 2022

14:38:30

BST

4

76.1000

XLON

626584872627163

29 September 2022

14:38:30

BST

25

76.1000

XLON

626584872627164

29 September 2022

14:38:30

BST

57

76.1000

XLON

626584872627165

29 September 2022

14:38:30

BST

57

76.1000

XLON

626584872627166

29 September 2022

14:38:45

BST

6

76.0600

TRQX

626584805510033

29 September 2022

14:38:45

BST

7

76.0600

TRQX

626584805510032

29 September 2022

14:38:45

BST

35

76.0600

TRQX

626584805510034

29 September 2022

14:40:00

BST

9

76.0600

TRQX

626584805510380

29 September 2022

14:40:00

BST

55

76.0600

TRQX

626584805510379

29 September 2022

14:40:00

BST

60

76.0600

TRQX

626584805510381

29 September 2022

14:40:00

BST

6

76.0600

XLON

626584872627606

29 September 2022

14:40:00

BST

57

76.0600

XLON

626584872627605

29 September 2022

14:40:00

BST

73

76.0600

XLON

626584872627598

29 September 2022

14:40:40

BST

51

76.0600

XLON

626584872627817

29 September 2022

14:40:40

BST

60

76.0600

XLON

626584872627816

29 September 2022

14:40:40

BST

123

76.0600

XLON

626584872627813

29 September 2022

14:40:42

BST

46

76.0400

TRQX

626584805510664

29 September 2022

14:40:42

BST

17

76.0400

XLON

626584872627835

29 September 2022

14:40:42

BST

22

76.0400

XLON

626584872627828

29 September 2022

14:40:42

BST

36

76.0400

XLON

626584872627834

29 September 2022

14:40:42

BST

40

76.0400

XLON

626584872627832

29 September 2022

14:40:42

BST

55

76.0400

XLON

626584872627833

29 September 2022

14:40:42

BST

64

76.0400

XLON

626584872627829

29 September 2022

14:40:45

BST

11

76.0400

XLON

626584872627879

29 September 2022

14:40:45

BST

11

76.0400

XLON

626584872627884

29 September 2022

14:40:45

BST

18

76.0400

XLON

626584872627885

29 September 2022

14:40:45

BST

19

76.0400

XLON

626584872627880

29 September 2022

14:40:45

BST

44

76.0400

XLON

626584872627881

29 September 2022

14:40:45

BST

44

76.0400

XLON

626584872627882

29 September 2022

14:40:45

BST

57

76.0400

XLON

626584872627883

29 September 2022

14:40:46

BST

11

76.0400

XLON

626584872627887

29 September 2022

14:40:46

BST

16

76.0400

XLON

626584872627895

29 September 2022

14:40:46

BST

18

76.0400

XLON

626584872627891

29 September 2022

14:40:46

BST

28

76.0400

XLON

626584872627889

29 September 2022

14:40:46

BST

44

76.0400

XLON

626584872627888

29 September 2022

14:40:46

BST

44

76.0400

XLON

626584872627890

29 September 2022

14:40:46

BST

44

76.0400

XLON

626584872627893

29 September 2022

14:40:46

BST

44

76.0400

XLON

626584872627894

29 September 2022

14:40:46

BST

53

76.0400

XLON

626584872627892

29 September 2022

14:40:59

BST

11

76.0400

XLON

626584872627930

29 September 2022

14:40:59

BST

11

76.0400

XLON

626584872627931

29 September 2022

14:41:04

BST

31

76.0400

XLON

626584872627937

29 September 2022

14:41:07

BST

68

76.0400

XLON

626584872627969

29 September 2022

14:41:13

BST

183

76.0200

XLON

626584872628018

29 September 2022

14:41:13

BST

47

76.0400

XLON

626584872627994

29 September 2022

14:41:16

BST

104

75.9600

TRQX

626584805510874

29 September 2022

14:41:28

BST

51

75.9400

XLON

626584872628163

29 September 2022

14:41:43

BST

17

75.9000

XLON

626584872628248

29 September 2022

14:41:43

BST

43

75.9000

XLON

626584872628247

29 September 2022

14:41:43

BST

58

75.9000

XLON

626584872628252

29 September 2022

14:41:51

BST

68

75.8800

XLON

626584872628289

29 September 2022

14:42:04

BST

4

75.8800

XLON

626584872628377

29 September 2022

14:42:04

BST

8

75.8800

XLON

626584872628375

29 September 2022

14:42:04

BST

44

75.8800

XLON

626584872628376

29 September 2022

14:42:15

BST

4

75.9000

XLON

626584872628432

29 September 2022

14:42:15

BST

11

75.9000

XLON

626584872628433

29 September 2022

14:42:15

BST

14

75.9000

XLON

626584872628434

29 September 2022

14:42:15

BST

19

75.9000

XLON

626584872628435

29 September 2022

14:42:20

BST

19

75.9000

XLON

626584872628448

29 September 2022

14:42:20

BST

22

75.9000

XLON

626584872628447

29 September 2022

14:42:25

BST

11

75.9000

XLON

626584872628487

29 September 2022

14:42:25

BST

11

75.9000

XLON

626584872628488

29 September 2022

14:42:25

BST

20

75.9000

XLON

626584872628486

29 September 2022

14:42:36

BST

11

75.9600

XLON

626584872628553

29 September 2022

14:42:36

BST

11

75.9600

XLON

626584872628554

29 September 2022

14:42:36

BST

11

75.9600

XLON

626584872628555

29 September 2022

14:42:40

BST

4

75.9600

XLON

626584872628599

29 September 2022

14:42:40

BST

37

75.9600

XLON

626584872628598

29 September 2022

14:42:43

BST

6

75.9600

XLON

626584872628606

29 September 2022

14:42:43

BST

37

75.9600

XLON

626584872628605

29 September 2022

14:42:47

BST

5

75.9600

XLON

626584872628647

29 September 2022

14:42:47

BST

11

75.9600

XLON

626584872628648

29 September 2022

14:42:47

BST

50

75.9600

XLON

626584872628649

29 September 2022

14:42:49

BST

25

75.9400

XLON

626584872628660

29 September 2022

14:42:49

BST

44

75.9400

XLON

626584872628659

29 September 2022

14:42:49

BST

102

75.9400

XLON

626584872628652

29 September 2022

14:42:59

BST

14

75.9400

TRQX

626584805511350

29 September 2022

14:42:59

BST

38

75.9400

TRQX

626584805511351

29 September 2022

14:43:14

BST

6

75.9000

XLON

626584872628769

29 September 2022

14:43:14

BST

19

75.9000

XLON

626584872628770

29 September 2022

14:43:19

BST

17

75.9000

XLON

626584872628809

29 September 2022

14:43:19

BST

26

75.9000

XLON

626584872628808

29 September 2022

14:43:25

BST

35

75.9000

XLON

626584872628878

29 September 2022

14:43:25

BST

39

75.9000

XLON

626584872628879

29 September 2022

14:43:41

BST

15

75.9000

XLON

626584872628969

29 September 2022

14:43:43

BST

65

75.8800

TRQX

626584805511588

29 September 2022

14:43:43

BST

182

75.8800

XLON

626584872629005

29 September 2022

14:43:55

BST

1

75.8600

XLON

626584872629103

29 September 2022

14:43:55

BST

19

75.8600

XLON

626584872629104

29 September 2022

14:44:11

BST

56

75.8400

TRQX

626584805511787

29 September 2022

14:44:20

BST

56

75.8400

TRQX

626584805511822

29 September 2022

14:44:20

BST

162

75.8200

XLON

626584872629319

29 September 2022

14:44:20

BST

186

75.8200

XLON

626584872629320

29 September 2022

14:44:39

BST

11

75.8200

XLON

626584872629486

29 September 2022

14:44:39

BST

14

75.8200

XLON

626584872629485

29 September 2022

14:44:39

BST

25

75.8200

XLON

626584872629484

29 September 2022

14:44:53

BST

66

75.8000

XLON

626584872629569

29 September 2022

14:44:55

BST

45

75.8000

XLON

626584872629580

29 September 2022

14:45:01

BST

41

75.7800

TRQX

626584805512039

29 September 2022

14:45:01

BST

3

75.7800

XLON

626584872629607

29 September 2022

14:45:01

BST

45

75.7800

XLON

626584872629606

29 September 2022

14:45:01

BST

184

75.7800

XLON

626584872629601

29 September 2022

14:46:41

BST

5

75.8800

TRQX

626584805512687

29 September 2022

14:46:41

BST

5

75.8800

TRQX

626584805512688

29 September 2022

14:46:41

BST

37

75.8800

TRQX

626584805512690

29 September 2022

14:46:41

BST

166

75.8800

XLON

626584872630251

29 September 2022

14:46:41

BST

166

75.8800

XLON

626584872630279

29 September 2022

14:46:47

BST

5

75.9000

XLON

626584872630315

29 September 2022

14:46:47

BST

7

75.9000

XLON

626584872630316

29 September 2022

14:46:56

BST

15

75.8800

TRQX

626584805512909

29 September 2022

14:46:56

BST

26

75.8800

TRQX

626584805512906

29 September 2022

14:46:56

BST

30

75.8800

TRQX

626584805512907

29 September 2022

14:46:56

BST

10

75.8800

XLON

626584872630480

29 September 2022

14:46:56

BST

11

75.8800

XLON

626584872630478

29 September 2022

14:46:56

BST

156

75.8800

XLON

626584872630479

29 September 2022

14:46:56

BST

180

75.8800

XLON

626584872630455

29 September 2022

14:46:57

BST

5

75.8800

XLON

626584872630484

29 September 2022

14:46:57

BST

14

75.8800

XLON

626584872630485

29 September 2022

14:46:57

BST

19

75.8800

XLON

626584872630483

29 September 2022

14:46:57

BST

29

75.8800

XLON

626584872630486

29 September 2022

14:47:12

BST

1

75.8600

XLON

626584872630729

29 September 2022

14:47:12

BST

45

75.8600

XLON

626584872630728

29 September 2022

14:47:18

BST

1

75.8600

XLON

626584872630761

29 September 2022

14:47:18

BST

19

75.8600

XLON

626584872630760

29 September 2022

14:47:18

BST

26

75.8600

XLON

626584872630759

29 September 2022

14:47:43

BST

13

75.8400

XLON

626584872630970

29 September 2022

14:47:43

BST

15

75.8400

XLON

626584872630969

29 September 2022

14:47:43

BST

52

75.8400

XLON

626584872630967

29 September 2022

14:47:43

BST

57

75.8400

XLON

626584872630968

29 September 2022

14:47:43

BST

135

75.8600

XLON

626584872630961

29 September 2022

14:47:51

BST

11

75.8200

XLON

626584872631120

29 September 2022

14:47:51

BST

28

75.8200

XLON

626584872631118

29 September 2022

14:47:51

BST

36

75.8200

XLON

626584872631121

29 September 2022

14:47:51

BST

57

75.8200

XLON

626584872631119

29 September 2022

14:48:07

BST

48

75.8200

XLON

626584872631279

29 September 2022

14:48:29

BST

11

75.8400

XLON

626584872631506

29 September 2022

14:48:30

BST

41

75.8400

XLON

626584872631514

29 September 2022

14:48:41

BST

46

75.8400

XLON

626584872631540

29 September 2022

14:49:23

BST

10

75.9000

XLON

626584872631859

29 September 2022

14:49:23

BST

29

75.9000

XLON

626584872631854

29 September 2022

14:49:23

BST

30

75.9000

XLON

626584872631855

29 September 2022

14:49:23

BST

35

75.9000

XLON

626584872631857

29 September 2022

14:49:23

BST

35

75.9000

XLON

626584872631858

29 September 2022

14:49:23

BST

44

75.9000

XLON

626584872631853

29 September 2022

14:49:23

BST

44

75.9000

XLON

626584872631856

29 September 2022

14:49:23

BST

96

75.9000

XLON

626584872631851

29 September 2022

14:49:23

BST

166

75.9000

XLON

626584872631852

29 September 2022

14:49:24

BST

1

75.9000

TRQX

626584805513913

29 September 2022

14:49:28

BST

25

75.9000

TRQX

626584805513930

29 September 2022

14:49:29

BST

14

75.9000

TRQX

626584805513931

29 September 2022

14:49:36

BST

10

75.8800

TRQX

626584805513965

29 September 2022

14:49:36

BST

33

75.8800

TRQX

626584805513964

29 September 2022

14:49:36

BST

44

75.8800

XLON

626584872631937

29 September 2022

14:49:36

BST

45

75.8800

XLON

626584872631938

29 September 2022

14:49:36

BST

99