TRANSACTIONS IN OWN SECURITIES
12 October 2022
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
| Date of purchases:
|
12 October 2022 |
| Number of ordinary shares purchased:
|
234,814 |
| Highest price paid per share:
|
GBp 3,971.5000 |
| Lowest price paid per share:
|
GBp 3,913.5000 |
| Volume weighted average price paid per share:
|
GBp 3,942.4178 |
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 6 September 2022, as announced on that date.
Following the purchase of these shares, Unilever holds 89,459,323 of its ordinary shares in treasury and has 2,539,784,449 ordinary shares in issue (excluding treasury shares).
Aggregated information
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume |
| LSE |
3,940.1784 |
104,045 |
| BATS |
3,944.1887 |
26,692 |
| Chi-X |
3,944.2629 |
82,697 |
| Turquoise |
3,944.0114 |
17,466 |
| Aquis |
3,943.7740 |
3,914 |
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
| Quantity bought |
Price (GBp) |
Trading Venue |
Time |
| 429 |
3,961.0000 |
TRQX |
08:00:31 |
| 31 |
3,961.0000 |
TRQX |
08:00:31 |
| 132 |
3,961.0000 |
CHIX |
08:00:31 |
| 132 |
3,961.0000 |
CHIX |
08:00:31 |
| 132 |
3,961.0000 |
CHIX |
08:00:31 |
| 48 |
3,961.0000 |
CHIX |
08:00:31 |
| 96 |
3,961.0000 |
CHIX |
08:00:31 |
| 51 |
3,959.5000 |
TRQX |
08:00:35 |
| 161 |
3,959.5000 |
XLON |
08:00:35 |
| 222 |
3,959.5000 |
CHIX |
08:00:35 |
| 108 |
3,959.5000 |
XLON |
08:00:35 |
| 243 |
3,960.0000 |
XLON |
08:00:44 |
| 241 |
3,959.0000 |
XLON |
08:01:00 |
| 254 |
3,960.5000 |
CHIX |
08:01:28 |
| 194 |
3,961.0000 |
XLON |
08:01:39 |
| 239 |
3,958.0000 |
CHIX |
08:02:01 |
| 188 |
3,955.0000 |
CHIX |
08:02:41 |
| 286 |
3,953.5000 |
TRQX |
08:03:07 |
| 84 |
3,949.5000 |
CHIX |
08:03:13 |
| 256 |
3,949.5000 |
CHIX |
08:03:13 |
| 33 |
3,949.5000 |
CHIX |
08:03:13 |
| 129 |
3,952.5000 |
XLON |
08:04:11 |
| 274 |
3,952.5000 |
XLON |
08:04:11 |
| 7 |
3,952.5000 |
XLON |
08:04:11 |
| 152 |
3,952.5000 |
CHIX |
08:04:11 |
| 97 |
3,952.5000 |
CHIX |
08:04:11 |
| 64 |
3,954.5000 |
TRQX |
08:04:28 |
| 394 |
3,953.0000 |
BATE |
08:04:54 |
| 207 |
3,953.0000 |
TRQX |
08:06:00 |
| 374 |
3,953.0000 |
CHIX |
08:06:00 |
| 385 |
3,953.0000 |
BATE |
08:06:00 |
| 48 |
3,955.0000 |
BATE |
08:06:35 |
| 104 |
3,954.0000 |
XLON |
08:07:28 |
| 223 |
3,954.0000 |
XLON |
08:07:28 |
| 215 |
3,954.0000 |
BATE |
08:07:28 |
| 146 |
3,954.0000 |
BATE |
08:07:28 |
| 319 |
3,954.0000 |
BATE |
08:07:28 |
| 288 |
3,950.5000 |
XLON |
08:08:22 |
| 119 |
3,950.0000 |
AQXE |
08:08:25 |
| 40 |
3,949.5000 |
AQXE |
08:08:27 |
| 197 |
3,948.5000 |
AQXE |
08:08:31 |
| 214 |
3,945.5000 |
TRQX |
08:10:03 |
| 358 |
3,945.5000 |
BATE |
08:10:03 |
| 304 |
3,949.0000 |
XLON |
08:10:55 |
| 26 |
3,949.0000 |
TRQX |
08:11:12 |
| 27 |
3,948.5000 |
TRQX |
08:11:32 |
| 14 |
3,948.5000 |
TRQX |
08:11:32 |
| 36 |
3,948.5000 |
TRQX |
08:11:32 |
| 206 |
3,948.5000 |
TRQX |
08:11:32 |
| 361 |
3,948.5000 |
CHIX |
08:11:40 |
| 67 |
3,948.5000 |
XLON |
08:11:40 |
| 163 |
3,948.5000 |
XLON |
08:11:40 |
| 67 |
3,948.5000 |
XLON |
08:11:40 |
| 230 |
3,948.5000 |
XLON |
08:11:40 |
| 230 |
3,948.5000 |
XLON |
08:11:40 |
| 185 |
3,948.5000 |
XLON |
08:11:40 |
| 48 |
3,948.5000 |
TRQX |
08:11:40 |
| 99 |
3,946.0000 |
CHIX |
08:12:53 |
| 72 |
3,946.0000 |
XLON |
08:12:53 |
| 25 |
3,946.0000 |
TRQX |
08:12:53 |
| 25 |
3,946.0000 |
TRQX |
08:12:53 |
| 99 |
3,946.0000 |
CHIX |
08:12:53 |
| 40 |
3,946.0000 |
CHIX |
08:12:53 |
| 6 |
3,946.0000 |
CHIX |
08:12:53 |
| 7 |
3,948.5000 |
BATE |
08:14:43 |
| 12 |
3,948.5000 |
TRQX |
08:14:43 |
| 200 |
3,948.5000 |
XLON |
08:14:44 |
| 388 |
3,948.5000 |
XLON |
08:14:44 |
| 22 |
3,948.5000 |
CHIX |
08:14:44 |
| 54 |
3,948.5000 |
XLON |
08:14:44 |
| 83 |
3,951.5000 |
XLON |
08:15:37 |
| 92 |
3,951.5000 |
BATE |
08:15:37 |
| 253 |
3,951.0000 |
XLON |
08:15:41 |
| 170 |
3,951.0000 |
XLON |
08:15:41 |
| 83 |
3,951.0000 |
XLON |
08:15:41 |
| 83 |
3,951.0000 |
XLON |
08:15:41 |
| 83 |
3,951.0000 |
XLON |
08:15:41 |
| 83 |
3,951.0000 |
XLON |
08:15:41 |
| 4 |
3,951.0000 |
XLON |
08:15:41 |
| 79 |
3,951.0000 |
XLON |
08:15:41 |
| 253 |
3,951.0000 |
TRQX |
08:15:41 |
| 33 |
3,951.0000 |
TRQX |
08:15:41 |
| 41 |
3,951.0000 |
TRQX |
08:15:42 |
| 24 |
3,951.0000 |
TRQX |
08:15:42 |
| 361 |
3,951.5000 |
CHIX |
08:16:34 |
| 220 |
3,953.5000 |
XLON |
08:17:08 |
| 157 |
3,953.5000 |
XLON |
08:17:08 |
| 167 |
3,952.5000 |
TRQX |
08:17:12 |
| 215 |
3,952.5000 |
TRQX |
08:17:12 |
| 440 |
3,954.5000 |
CHIX |
08:17:51 |
| 373 |
3,958.5000 |
CHIX |
08:19:11 |
| 224 |
3,960.5000 |
XLON |
08:20:13 |
| 18 |
3,960.5000 |
XLON |
08:20:13 |
| 92 |
3,960.5000 |
XLON |
08:20:13 |
| 110 |
3,960.5000 |
XLON |
08:20:13 |
| 18 |
3,960.5000 |
XLON |
08:20:13 |
| 114 |
3,960.5000 |
XLON |
08:20:13 |
| 3 |
3,960.5000 |
XLON |
08:20:13 |
| 125 |
3,960.5000 |
XLON |
08:20:13 |
| 339 |
3,959.5000 |
CHIX |
08:20:43 |
| 386 |
3,965.0000 |
TRQX |
08:21:53 |
| 25 |
3,967.5000 |
TRQX |
08:24:10 |
| 200 |
3,967.5000 |
XLON |
08:24:10 |
| 53 |
3,967.5000 |
XLON |
08:24:10 |
| 47 |
3,967.5000 |
CHIX |
08:24:10 |
| 14 |
3,967.5000 |
BATE |
08:24:10 |
| 451 |
3,967.0000 |
CHIX |
08:24:17 |
| 417 |
3,966.5000 |
CHIX |
08:24:17 |
| 276 |
3,966.0000 |
TRQX |
08:25:26 |
| 100 |
3,966.0000 |
TRQX |
08:25:26 |
| 12 |
3,966.0000 |
TRQX |
08:25:26 |
| 51 |
3,966.0000 |
TRQX |
08:25:26 |
| 406 |
3,964.0000 |
XLON |
08:26:23 |
| 379 |
3,960.0000 |
CHIX |
08:26:51 |
| 236 |
3,958.0000 |
XLON |
08:27:50 |
| 128 |
3,958.0000 |
XLON |
08:27:50 |
| 233 |
3,955.5000 |
BATE |
08:28:36 |
| 143 |
3,955.5000 |
BATE |
08:28:36 |
| 6 |
3,955.5000 |
AQXE |
08:28:36 |
| 318 |
3,958.5000 |
XLON |
08:29:32 |
| 219 |
3,960.0000 |
CHIX |
08:30:15 |
| 95 |
3,960.0000 |
CHIX |
08:30:15 |
| 321 |
3,962.0000 |
CHIX |
08:31:04 |
| 53 |
3,959.0000 |
CHIX |
08:31:59 |
| 271 |
3,959.0000 |
CHIX |
08:31:59 |
| 258 |
3,961.0000 |
BATE |
08:32:40 |
| 47 |
3,961.0000 |
BATE |
08:32:40 |
| 129 |
3,961.5000 |
CHIX |
08:33:57 |
| 198 |
3,961.5000 |
CHIX |
08:33:57 |
| 339 |
3,960.0000 |
XLON |
08:34:09 |
| 229 |
3,963.0000 |
XLON |
08:36:00 |
| 317 |
3,963.0000 |
CHIX |
08:36:00 |
| 100 |
3,963.0000 |
BATE |
08:36:00 |
| 247 |
3,963.0000 |
XLON |
08:38:02 |
| 314 |
3,963.0000 |
CHIX |
08:38:02 |
| 247 |
3,963.0000 |
XLON |
08:38:02 |
| 18 |
3,963.0000 |
XLON |
08:38:02 |
| 294 |
3,961.0000 |
CHIX |
08:39:24 |
| 299 |
3,960.5000 |
CHIX |
08:39:26 |
| 306 |
3,958.5000 |
CHIX |
08:40:25 |
| 290 |
3,956.0000 |
XLON |
08:41:00 |
| 374 |
3,953.0000 |
CHIX |
08:43:24 |
| 353 |
3,951.5000 |
XLON |
08:43:34 |
| 110 |
3,953.0000 |
CHIX |
08:45:13 |
| 124 |
3,952.0000 |
AQXE |
08:45:15 |
| 143 |
3,952.0000 |
AQXE |
08:45:44 |
| 213 |
3,956.5000 |
XLON |
08:48:07 |
| 182 |
3,957.0000 |
XLON |
08:48:26 |
| 1 |
3,961.0000 |
AQXE |
08:49:01 |
| 133 |
3,961.0000 |
BATE |
08:49:01 |
| 115 |
3,961.0000 |
CHIX |
08:49:01 |
| 305 |
3,961.0000 |
CHIX |
08:49:01 |
| 195 |
3,961.0000 |
XLON |
08:49:01 |
| 107 |
3,961.0000 |
XLON |
08:49:01 |
| 98 |
3,961.0000 |
TRQX |
08:49:01 |
| 70 |
3,961.0000 |
CHIX |
08:49:01 |
| 340 |
3,960.5000 |
TRQX |
08:49:12 |
| 338 |
3,964.5000 |
TRQX |
08:50:08 |
| 372 |
3,963.0000 |
CHIX |
08:51:26 |
| 347 |
3,966.5000 |
CHIX |
08:52:26 |
| 17 |
3,969.5000 |
BATE |
08:55:12 |
| 92 |
3,969.5000 |
CHIX |
08:55:12 |
| 69 |
3,969.5000 |
XLON |
08:55:12 |
| 19 |
3,969.5000 |
TRQX |
08:55:12 |
| 12 |
3,969.5000 |
BATE |
08:55:12 |
| 246 |
3,971.5000 |
CHIX |
08:56:23 |
| 246 |
3,971.5000 |
CHIX |
08:56:23 |
| 246 |
3,971.5000 |
CHIX |
08:56:23 |
| 246 |
3,971.5000 |
CHIX |
08:56:23 |
| 246 |
3,971.5000 |
CHIX |
08:56:23 |
| 81 |
3,971.5000 |
CHIX |
08:56:23 |
| 382 |
3,966.5000 |
XLON |
08:57:26 |
| 308 |
3,964.5000 |
CHIX |
08:57:45 |
| 100 |
3,961.0000 |
XLON |
09:00:01 |
| 236 |
3,961.0000 |
XLON |
09:00:02 |
| 321 |
3,960.0000 |
XLON |
09:00:26 |
| 44 |
3,957.0000 |
CHIX |
09:00:55 |
| 132 |
3,957.0000 |
CHIX |
09:00:55 |
| 150 |
3,957.0000 |
CHIX |
09:00:55 |
| 2 |
3,957.0000 |
CHIX |
09:00:55 |
| 324 |
3,955.0000 |
CHIX |
09:01:41 |
| 163 |
3,961.5000 |
BATE |
09:04:20 |
| 307 |
3,961.5000 |
XLON |
09:04:20 |
| 63 |
3,961.5000 |
XLON |
09:04:20 |
| 359 |
3,966.5000 |
BATE |
09:05:30 |
| 371 |
3,967.0000 |
CHIX |
09:06:03 |
| 180 |
3,966.0000 |
CHIX |
09:08:00 |
| 167 |
3,966.0000 |
CHIX |
09:08:00 |
| 375 |
3,964.0000 |
CHIX |
09:08:11 |
| 339 |
3,964.0000 |
CHIX |
09:09:47 |
| 332 |
3,962.5000 |
CHIX |
09:10:29 |
| 331 |
3,964.5000 |
XLON |
09:11:26 |
| 301 |
3,964.0000 |
BATE |
09:12:11 |
| 369 |
3,964.5000 |
CHIX |
09:13:59 |
| 374 |
3,964.0000 |
CHIX |
09:14:00 |
| 414 |
3,962.5000 |
BATE |
09:15:40 |
| 8 |
3,963.5000 |
CHIX |
09:16:35 |
| 362 |
3,964.0000 |
CHIX |
09:17:33 |
| 352 |
3,964.5000 |
CHIX |
09:17:33 |
| 361 |
3,965.0000 |
XLON |
09:18:47 |
| 383 |
3,968.0000 |
CHIX |
09:21:05 |
| 20 |
3,968.0000 |
CHIX |
09:21:05 |
| 189 |
3,967.0000 |
BATE |
09:21:24 |
| 100 |
3,967.0000 |
BATE |
09:21:24 |
| 97 |
3,967.0000 |
BATE |
09:21:24 |
| 382 |
3,965.5000 |
BATE |
09:22:45 |
| 412 |
3,968.0000 |
TRQX |
09:25:10 |
| 95 |
3,967.5000 |
TRQX |
09:26:16 |
| 259 |
3,969.0000 |
BATE |
09:26:19 |
| 228 |
3,968.5000 |
TRQX |
09:26:20 |
| 125 |
3,968.5000 |
TRQX |
09:26:20 |
| 420 |
3,965.5000 |
AQXE |
09:27:53 |
| 22 |
3,963.0000 |
CHIX |
09:28:23 |
| 93 |
3,963.0000 |
XLON |
09:28:23 |
| 106 |
3,963.0000 |
XLON |
09:28:23 |
| 149 |
3,963.0000 |
CHIX |
09:28:23 |
| 188 |
3,958.0000 |
BATE |
09:29:51 |
| 193 |
3,958.0000 |
AQXE |
09:29:51 |
| 293 |
3,961.0000 |
XLON |
09:31:16 |
| 170 |
3,961.0000 |
CHIX |
09:32:22 |
| 143 |
3,961.0000 |
CHIX |
09:32:22 |
| 317 |
3,957.5000 |
CHIX |
09:32:45 |
| 323 |
3,953.0000 |
XLON |
09:33:48 |
| 332 |
3,954.5000 |
XLON |
09:34:47 |
| 294 |
3,952.5000 |
CHIX |
09:36:24 |
| 273 |
3,953.0000 |
XLON |
09:37:15 |
| 221 |
3,955.5000 |
CHIX |
09:39:23 |
| 221 |
3,955.5000 |
CHIX |
09:39:29 |
| 7 |
3,955.5000 |
CHIX |
09:39:29 |
| 194 |
3,961.5000 |
XLON |
09:42:05 |
| 239 |
3,961.5000 |
XLON |
09:42:05 |
| 452 |
3,961.5000 |
XLON |
09:42:15 |
| 253 |
3,960.5000 |
BATE |
09:42:20 |
| 37 |
3,960.0000 |
CHIX |
09:43:52 |
| 199 |
3,960.0000 |
CHIX |
09:43:52 |
| 176 |
3,958.0000 |
CHIX |
09:44:35 |
| 242 |
3,959.0000 |
CHIX |
09:45:20 |
| 55 |
3,959.0000 |
CHIX |
09:45:21 |
| 337 |
3,959.0000 |
XLON |
09:47:24 |
| 336 |
3,959.0000 |
CHIX |
09:47:24 |
| 1 |
3,959.0000 |
CHIX |
09:47:24 |
| 5 |
3,959.0000 |
CHIX |
09:47:25 |
| 280 |
3,962.0000 |
BATE |
09:49:08 |
| 10 |
3,962.0000 |
BATE |
09:49:27 |
| 272 |
3,962.0000 |
BATE |
09:49:31 |
| 194 |
3,960.5000 |
BATE |
09:49:47 |
| 200 |
3,960.5000 |
CHIX |
09:50:43 |
| 72 |
3,960.0000 |
BATE |
09:50:46 |
| 337 |
3,963.0000 |
BATE |
09:52:58 |
| 252 |
3,962.5000 |
XLON |
09:53:16 |
| 30 |
3,962.5000 |
TRQX |
09:55:12 |
| 194 |
3,962.5000 |
AQXE |
09:55:12 |
| 2 |
3,961.5000 |
BATE |
09:56:06 |
| 59 |
3,962.5000 |
CHIX |
09:57:10 |
| 184 |
3,962.5000 |
CHIX |
09:57:10 |
| 36 |
3,962.0000 |
BATE |
09:57:19 |
| 208 |
3,962.0000 |
BATE |
09:57:19 |
| 240 |
3,961.0000 |
CHIX |
09:57:37 |
| 192 |
3,961.5000 |
CHIX |
09:59:18 |
| 232 |
3,960.5000 |
BATE |
09:59:53 |
| 198 |
3,951.5000 |
CHIX |
10:01:14 |
| 53 |
3,958.5000 |
XLON |
10:03:29 |
| 206 |
3,958.5000 |
XLON |
10:03:29 |
| 199 |
3,958.0000 |
CHIX |
10:04:25 |
| 63 |
3,958.0000 |
CHIX |
10:04:25 |
| 248 |
3,957.0000 |
XLON |
10:04:58 |
| 44 |
3,954.0000 |
AQXE |
10:06:30 |
| 161 |
3,954.0000 |
CHIX |
10:06:30 |
| 176 |
3,953.0000 |
BATE |
10:08:25 |
| 13 |
3,953.0000 |
BATE |
10:08:25 |
| 27 |
3,953.0000 |
BATE |
10:08:25 |
| 292 |
3,953.5000 |
XLON |
10:08:42 |
| 286 |
3,953.0000 |
CHIX |
10:10:17 |
| 223 |
3,954.0000 |
XLON |
10:13:02 |
| 218 |
3,953.0000 |
BATE |
10:13:35 |
| 123 |
3,954.5000 |
XLON |
10:14:24 |
| 2 |
3,954.5000 |
XLON |
10:14:24 |
| 220 |
3,955.5000 |
CHIX |
10:14:57 |
| 107 |
3,955.5000 |
CHIX |
10:14:57 |
| 282 |
3,954.0000 |
XLON |
10:15:41 |
| 276 |
3,953.5000 |
XLON |
10:16:52 |
| 263 |
3,950.5000 |
CHIX |
10:17:34 |
| 274 |
3,950.5000 |
BATE |
10:20:35 |
| 5 |
3,950.5000 |
BATE |
10:20:35 |
| 289 |
3,950.5000 |
CHIX |
10:22:17 |
| 205 |
3,950.0000 |
TRQX |
10:23:33 |
| 90 |
3,950.0000 |
TRQX |
10:23:33 |
| 23 |
3,948.5000 |
XLON |
10:24:05 |
| 236 |
3,948.5000 |
XLON |
10:24:05 |
| 225 |
3,948.5000 |
CHIX |
10:25:02 |
| 55 |
3,948.5000 |
CHIX |
10:25:02 |
| 316 |
3,947.5000 |
CHIX |
10:26:32 |
| 82 |
3,947.0000 |
TRQX |
10:29:23 |
| 126 |
3,947.0000 |
XLON |
10:29:23 |
| 74 |
3,947.0000 |
TRQX |
10:29:24 |
| 275 |
3,945.5000 |
TRQX |
10:29:45 |
| 344 |
3,944.0000 |
TRQX |
10:30:30 |
| 355 |
3,946.5000 |
BATE |
10:33:54 |
| 55 |
3,946.0000 |
TRQX |
10:33:54 |
| 257 |
3,946.0000 |
TRQX |
10:33:54 |
| 215 |
3,945.0000 |
CHIX |
10:35:09 |
| 88 |
3,945.0000 |
XLON |
10:35:10 |
| 248 |
3,942.5000 |
CHIX |
10:37:44 |
| 74 |
3,942.5000 |
CHIX |
10:37:44 |
| 194 |
3,948.5000 |
CHIX |
10:40:20 |
| 118 |
3,948.5000 |
CHIX |
10:40:20 |
| 358 |
3,946.5000 |
CHIX |
10:41:17 |
| 31 |
3,946.0000 |
CHIX |
10:41:17 |
| 50 |
3,946.0000 |
CHIX |
10:41:17 |
| 238 |
3,946.0000 |
CHIX |
10:41:17 |
| 38 |
3,946.0000 |
CHIX |
10:41:17 |
| 250 |
3,944.5000 |
AQXE |
10:43:29 |
| 68 |
3,944.5000 |
CHIX |
10:43:29 |
| 46 |
3,944.0000 |
TRQX |
10:44:40 |
| 255 |
3,944.0000 |
CHIX |
10:44:41 |
| 322 |
3,942.5000 |
CHIX |
10:46:19 |
| 151 |
3,943.0000 |
BATE |
10:49:24 |
| 218 |
3,940.5000 |
BATE |
10:49:44 |
| 374 |
3,940.5000 |
XLON |
10:49:44 |
| 342 |
3,942.5000 |
CHIX |
10:53:28 |
| 401 |
3,942.0000 |
BATE |
10:53:28 |
| 328 |
3,942.0000 |
XLON |
10:53:30 |
| 184 |
3,943.0000 |
BATE |
10:56:21 |
| 230 |
3,943.0000 |
BATE |
10:56:21 |
| 120 |
3,942.5000 |
XLON |
10:56:23 |
| 174 |
3,942.5000 |
XLON |
10:56:23 |
| 128 |
3,942.5000 |
XLON |
10:56:23 |
| 432 |
3,942.5000 |
BATE |
10:58:23 |
| 80 |
3,943.5000 |
BATE |
11:01:15 |
| 258 |
3,944.0000 |
BATE |
11:01:30 |
| 161 |
3,943.5000 |
CHIX |
11:01:46 |
| 70 |
3,943.5000 |
CHIX |
11:01:46 |
| 22 |
3,943.5000 |
CHIX |
11:01:46 |
| 209 |
3,943.5000 |
CHIX |
11:01:46 |
| 38 |
3,943.5000 |
CHIX |
11:01:46 |
| 225 |
3,945.5000 |
CHIX |
11:02:22 |
| 249 |
3,945.5000 |
XLON |
11:02:22 |
| 470 |
3,945.0000 |
XLON |
11:03:43 |
| 431 |
3,945.0000 |
CHIX |
11:05:27 |
| 32 |
3,945.0000 |
CHIX |
11:05:27 |
| 223 |
3,942.5000 |
XLON |
11:06:58 |
| 269 |
3,942.5000 |
XLON |
11:06:58 |
| 264 |
3,942.5000 |
XLON |
11:10:04 |
| 22 |
3,942.5000 |
XLON |
11:10:04 |
| 52 |
3,942.5000 |
XLON |
11:10:04 |
| 241 |
3,943.0000 |
XLON |
11:11:01 |
| 208 |
3,943.0000 |
CHIX |
11:11:01 |
| 241 |
3,943.0000 |
XLON |
11:11:01 |
| 4 |
3,943.0000 |
XLON |
11:11:01 |
| 16 |
3,943.0000 |
XLON |
11:11:01 |
| 253 |
3,941.5000 |
XLON |
11:12:12 |
| 106 |
3,941.5000 |
XLON |
11:12:12 |
| 41 |
3,941.5000 |
XLON |
11:12:12 |
| 84 |
3,941.5000 |
XLON |
11:12:13 |
| 22 |
3,941.5000 |
XLON |
11:12:13 |
| 9 |
3,941.5000 |
XLON |
11:12:13 |
| 216 |
3,940.0000 |
XLON |
11:14:09 |
| 272 |
3,939.0000 |
CHIX |
11:14:48 |
| 473 |
3,940.0000 |
XLON |
11:16:08 |
| 247 |
3,939.5000 |
TRQX |
11:18:18 |
| 25 |
3,939.5000 |
TRQX |
11:18:18 |
| 158 |
3,939.5000 |
TRQX |
11:18:18 |
| 189 |
3,939.0000 |
CHIX |
11:19:36 |
| 192 |
3,939.0000 |
CHIX |
11:19:36 |
| 202 |
3,938.0000 |
XLON |
11:21:05 |
| 402 |
3,938.5000 |
XLON |
11:21:36 |
| 398 |
3,939.5000 |
XLON |
11:24:10 |
| 182 |
3,939.0000 |
XLON |
11:24:35 |
| 58 |
3,939.0000 |
XLON |
11:24:35 |
| 139 |
3,939.0000 |
XLON |
11:24:35 |
| 52 |
3,941.0000 |
TRQX |
11:25:53 |
| 47 |
3,941.0000 |
TRQX |
11:25:53 |
| 126 |
3,941.0000 |
TRQX |
11:25:53 |
| 100 |
3,941.0000 |
TRQX |
11:25:53 |
| 21 |
3,941.0000 |
CHIX |
11:25:53 |
| 334 |
3,940.0000 |
TRQX |
11:26:55 |
| 362 |
3,939.0000 |
XLON |
11:27:57 |
| 379 |
3,939.0000 |
BATE |
11:27:57 |
| 27 |
3,942.0000 |
BATE |
11:30:54 |
| 274 |
3,942.0000 |
BATE |
11:30:54 |
| 44 |
3,942.0000 |
BATE |
11:30:54 |
| 258 |
3,942.0000 |
CHIX |
11:32:03 |
| 90 |
3,942.0000 |
CHIX |
11:32:03 |
| 7 |
3,942.0000 |
CHIX |
11:32:03 |
| 345 |
3,941.5000 |
CHIX |
11:32:29 |
| 385 |
3,941.0000 |
CHIX |
11:33:16 |
| 369 |
3,939.5000 |
XLON |
11:35:32 |
| 331 |
3,939.5000 |
XLON |
11:35:32 |
| 229 |
3,938.5000 |
XLON |
11:39:57 |
| 229 |
3,938.5000 |
XLON |
11:39:57 |
| 229 |
3,938.5000 |
XLON |
11:39:57 |
| 54 |
3,938.5000 |
CHIX |
11:39:57 |
| 341 |
3,936.5000 |
BATE |
11:43:14 |
| 201 |
3,936.5000 |
XLON |
11:43:14 |
| 201 |
3,936.5000 |
XLON |
11:43:14 |
| 146 |
3,936.5000 |
CHIX |
11:43:14 |
| 222 |
3,936.0000 |
CHIX |
11:46:44 |
| 222 |
3,936.0000 |
CHIX |
11:46:44 |
| 24 |
3,936.0000 |
CHIX |
11:46:44 |
| 49 |
3,934.5000 |
CHIX |
11:47:42 |
| 186 |
3,934.5000 |
CHIX |
11:47:42 |
| 232 |
3,935.5000 |
CHIX |
11:48:53 |
| 220 |
3,934.0000 |
CHIX |
11:49:01 |
| 220 |
3,934.0000 |
CHIX |
11:49:01 |
| 25 |
3,934.0000 |
CHIX |
11:49:01 |
| 45 |
3,934.0000 |
XLON |
11:49:01 |
| 45 |
3,934.0000 |
XLON |
11:49:01 |
| 232 |
3,934.0000 |
TRQX |
11:49:01 |
| 159 |
3,934.0000 |
TRQX |
11:49:01 |
| 221 |
3,933.0000 |
XLON |
11:50:53 |
| 215 |
3,932.5000 |
CHIX |
11:51:06 |
| 112 |
3,932.5000 |
CHIX |
11:51:06 |
| 52 |
3,937.0000 |
BATE |
11:54:33 |
| 52 |
3,937.0000 |
TRQX |
11:54:33 |
| 47 |
3,937.0000 |
TRQX |
11:54:33 |
| 90 |
3,937.0000 |
TRQX |
11:54:33 |
| 35 |
3,937.0000 |
TRQX |
11:54:33 |
| 215 |
3,937.0000 |
CHIX |
11:54:33 |
| 252 |
3,938.5000 |
CHIX |
11:56:06 |
| 106 |
3,938.5000 |
CHIX |
11:56:06 |
| 146 |
3,938.5000 |
CHIX |
11:56:07 |
| 2 |
3,938.5000 |
CHIX |
11:56:07 |
| 219 |
3,941.0000 |
CHIX |
11:58:26 |
| 277 |
3,941.0000 |
CHIX |
11:58:26 |
| 437 |
3,941.5000 |
CHIX |
11:59:54 |
| 236 |
3,940.0000 |
CHIX |
12:00:21 |
| 236 |
3,940.0000 |
CHIX |
12:00:21 |
| 5 |
3,940.0000 |
XLON |
12:00:21 |
| 50 |
3,936.5000 |
TRQX |
12:02:27 |
| 155 |
3,936.5000 |
XLON |
12:02:27 |
| 215 |
3,936.5000 |
CHIX |
12:02:27 |
| 68 |
3,936.5000 |
BATE |
12:02:27 |
| 37 |
3,936.5000 |
BATE |
12:02:27 |
| 78 |
3,935.5000 |
BATE |
12:04:28 |
| 274 |
3,936.5000 |
BATE |
12:05:24 |
| 199 |
3,936.5000 |
BATE |
12:05:24 |
| 239 |
3,939.0000 |
XLON |
12:08:30 |
| 332 |
3,939.0000 |
CHIX |
12:08:30 |
| 105 |
3,939.0000 |
BATE |
12:08:30 |
| 78 |
3,939.0000 |
TRQX |
12:08:30 |
| 434 |
3,937.0000 |
TRQX |
12:09:57 |
| 29 |
3,937.0000 |
TRQX |
12:09:57 |
| 236 |
3,937.5000 |
XLON |
12:11:44 |
| 236 |
3,937.5000 |
XLON |
12:11:44 |
| 30 |
3,937.5000 |
XLON |
12:11:44 |
| 489 |
3,937.0000 |
CHIX |
12:12:16 |
| 202 |
3,938.5000 |
XLON |
12:16:32 |
| 202 |
3,938.5000 |
XLON |
12:16:32 |
| 35 |
3,942.0000 |
BATE |
12:17:36 |
| 222 |
3,942.0000 |
CHIX |
12:17:42 |
| 161 |
3,942.0000 |
XLON |
12:17:42 |
| 51 |
3,942.0000 |
TRQX |
12:17:42 |
| 73 |
3,942.0000 |
AQXE |
12:17:42 |
| 423 |
3,942.5000 |
CHIX |
12:19:32 |
| 261 |
3,942.0000 |
XLON |
12:19:33 |
| 261 |
3,942.0000 |
XLON |
12:19:33 |
| 59 |
3,942.0000 |
XLON |
12:19:33 |
| 41 |
3,945.0000 |
CHIX |
12:22:53 |
| 450 |
3,945.0000 |
CHIX |
12:22:53 |
| 242 |
3,944.5000 |
XLON |
12:22:53 |
| 242 |
3,944.5000 |
XLON |
12:22:53 |
| 54 |
3,944.5000 |
XLON |
12:22:53 |
| 223 |
3,946.5000 |
XLON |
12:25:03 |
| 223 |
3,946.5000 |
XLON |
12:25:03 |
| 6 |
3,946.5000 |
XLON |
12:25:03 |
| 110 |
3,946.5000 |
XLON |
12:25:03 |
| 60 |
3,946.5000 |
XLON |
12:25:03 |
| 20 |
3,946.0000 |
XLON |
12:27:21 |
| 233 |
3,946.0000 |
XLON |
12:27:21 |
| 469 |
3,946.0000 |
XLON |
12:27:21 |
| 217 |
3,947.5000 |
XLON |
12:30:12 |
| 372 |
3,947.5000 |
XLON |
12:30:12 |
| 72 |
3,947.5000 |
XLON |
12:30:12 |
| 28 |
3,947.5000 |
XLON |
12:32:15 |
| 422 |
3,947.0000 |
CHIX |
12:32:17 |
| 419 |
3,947.0000 |
CHIX |
12:32:17 |
| 398 |
3,946.0000 |
TRQX |
12:35:25 |
| 250 |
3,945.5000 |
CHIX |
12:35:25 |
| 65 |
3,945.5000 |
AQXE |
12:35:25 |
| 185 |
3,945.5000 |
CHIX |
12:35:25 |
| 240 |
3,947.0000 |
CHIX |
12:38:41 |
| 112 |
3,947.0000 |
CHIX |
12:38:41 |
| 112 |
3,947.0000 |
CHIX |
12:38:41 |
| 29 |
3,947.0000 |
BATE |
12:38:41 |
| 469 |
3,946.5000 |
CHIX |
12:38:41 |
| 445 |
3,943.0000 |
BATE |
12:41:27 |
| 418 |
3,942.0000 |
CHIX |
12:41:38 |
| 442 |
3,941.0000 |
CHIX |
12:44:33 |
| 397 |
3,939.0000 |
BATE |
12:45:39 |
| 417 |
3,940.0000 |
CHIX |
12:47:11 |
| 491 |
3,940.5000 |
XLON |
12:48:36 |
| 44 |
3,938.5000 |
BATE |
12:50:04 |
| 231 |
3,938.5000 |
CHIX |
12:50:04 |
| 231 |
3,938.5000 |
CHIX |
12:50:04 |
| 368 |
3,941.0000 |
XLON |
12:51:53 |
| 49 |
3,943.5000 |
TRQX |
12:53:22 |
| 66 |
3,943.5000 |
BATE |
12:53:22 |
| 152 |
3,943.5000 |
XLON |
12:53:22 |
| 211 |
3,943.5000 |
CHIX |
12:53:22 |
| 36 |
3,943.5000 |
AQXE |
12:53:22 |
| 150 |
3,940.5000 |
XLON |
12:54:59 |
| 250 |
3,940.5000 |
AQXE |
12:54:59 |
| 205 |
3,940.5000 |
XLON |
12:55:51 |
| 179 |
3,940.5000 |
XLON |
12:55:51 |
| 26 |
3,940.5000 |
XLON |
12:55:51 |
| 26 |
3,940.5000 |
XLON |
12:55:51 |
| 44 |
3,940.5000 |
AQXE |
12:55:51 |
| 111 |
3,943.5000 |
CHIX |
12:57:20 |
| 151 |
3,942.0000 |
XLON |
12:58:05 |
| 361 |
3,942.0000 |
BATE |
12:58:19 |
| 72 |
3,941.0000 |
BATE |
12:59:22 |
| 227 |
3,941.0000 |
CHIX |
12:59:22 |
| 164 |
3,941.0000 |
XLON |
12:59:22 |
| 79 |
3,942.5000 |
XLON |
13:00:20 |
| 109 |
3,942.5000 |
CHIX |
13:00:20 |
| 25 |
3,942.5000 |
TRQX |
13:00:20 |
| 109 |
3,942.5000 |
CHIX |
13:00:20 |
| 34 |
3,942.5000 |
BATE |
13:00:20 |
| 11 |
3,942.5000 |
CHIX |
13:00:20 |
| 46 |
3,942.5000 |
TRQX |
13:00:20 |
| 208 |
3,941.0000 |
BATE |
13:00:33 |
| 220 |
3,940.0000 |
XLON |
13:01:24 |
| 111 |
3,940.0000 |
XLON |
13:01:24 |
| 217 |
3,939.5000 |
CHIX |
13:02:27 |
| 222 |
3,939.5000 |
CHIX |
13:02:27 |
| 222 |
3,939.5000 |
CHIX |
13:02:27 |
| 36 |
3,939.5000 |
CHIX |
13:02:27 |
| 231 |
3,940.5000 |
BATE |
13:03:58 |
| 231 |
3,940.5000 |
BATE |
13:03:58 |
| 32 |
3,940.5000 |
BATE |
13:03:58 |
| 39 |
3,938.5000 |
CHIX |
13:07:35 |
| 39 |
3,938.5000 |
CHIX |
13:07:35 |
| 200 |
3,938.5000 |
XLON |
13:07:35 |
| 54 |
3,938.5000 |
XLON |
13:07:35 |
| 39 |
3,938.5000 |
CHIX |
13:07:35 |
| 39 |
3,938.5000 |
CHIX |
13:07:35 |
| 106 |
3,938.5000 |
CHIX |
13:08:53 |
| 251 |
3,938.5000 |
CHIX |
13:09:20 |
| 79 |
3,938.5000 |
BATE |
13:09:20 |
| 59 |
3,938.5000 |
TRQX |
13:09:20 |
| 180 |
3,938.5000 |
XLON |
13:09:20 |
| 232 |
3,938.5000 |
CHIX |
13:11:00 |
| 66 |
3,938.5000 |
BATE |
13:11:00 |
| 151 |
3,938.5000 |
XLON |
13:11:00 |
| 53 |
3,938.5000 |
TRQX |
13:11:00 |
| 17 |
3,938.5000 |
XLON |
13:11:00 |
| 47 |
3,938.5000 |
CHIX |
13:11:00 |
| 87 |
3,940.0000 |
BATE |
13:12:44 |
| 274 |
3,940.0000 |
CHIX |
13:12:44 |
| 197 |
3,940.0000 |
XLON |
13:12:44 |
| 64 |
3,940.0000 |
TRQX |
13:12:44 |
| 232 |
3,939.5000 |
XLON |
13:14:02 |
| 232 |
3,939.5000 |
XLON |
13:14:02 |
| 215 |
3,939.5000 |
CHIX |
13:14:02 |
| 253 |
3,940.5000 |
XLON |
13:14:35 |
| 288 |
3,940.5000 |
XLON |
13:14:35 |
| 470 |
3,942.5000 |
CHIX |
13:18:16 |
| 160 |
3,942.0000 |
XLON |
13:18:43 |
| 51 |
3,942.0000 |
TRQX |
13:18:43 |
| 274 |
3,943.0000 |
BATE |
13:20:00 |
| 241 |
3,944.5000 |
XLON |
13:20:44 |
| 241 |
3,944.5000 |
XLON |
13:20:46 |
| 226 |
3,944.5000 |
XLON |
13:20:46 |
| 74 |
3,943.5000 |
XLON |
13:20:48 |
| 270 |
3,943.0000 |
XLON |
13:20:51 |
| 270 |
3,943.0000 |
XLON |
13:20:52 |
| 13 |
3,943.0000 |
XLON |
13:20:53 |
| 285 |
3,944.5000 |
XLON |
13:24:33 |
| 275 |
3,944.5000 |
XLON |
13:24:33 |
| 304 |
3,946.0000 |
CHIX |
13:26:23 |
| 67 |
3,946.5000 |
CHIX |
13:29:22 |
| 739 |
3,946.5000 |
CHIX |
13:29:22 |
| 187 |
3,946.5000 |
TRQX |
13:29:22 |
| 202 |
3,947.0000 |
XLON |
13:29:52 |
| 18 |
3,946.5000 |
XLON |
13:29:52 |
| 202 |
3,947.0000 |
XLON |
13:29:52 |
| 186 |
3,947.0000 |
XLON |
13:29:52 |
| 54 |
3,946.5000 |
TRQX |
13:29:52 |
| 73 |
3,946.5000 |
BATE |
13:29:52 |
| 233 |
3,946.5000 |
CHIX |
13:29:52 |
| 189 |
3,946.0000 |
XLON |
13:30:00 |
| 238 |
3,937.0000 |
XLON |
13:30:47 |
| 238 |
3,937.0000 |
XLON |
13:30:47 |
| 141 |
3,937.0000 |
XLON |
13:30:47 |
| 229 |
3,936.0000 |
XLON |
13:33:00 |
| 250 |
3,936.0000 |
XLON |
13:33:00 |
| 145 |
3,936.0000 |
XLON |
13:33:00 |
| 233 |
3,934.0000 |
XLON |
13:34:16 |
| 35 |
3,934.0000 |
XLON |
13:34:16 |
| 233 |
3,934.0000 |
XLON |
13:34:16 |
| 92 |
3,934.0000 |
XLON |
13:34:16 |
| 242 |
3,934.5000 |
XLON |
13:37:22 |
| 278 |
3,934.5000 |
XLON |
13:37:22 |
| 242 |
3,934.5000 |
XLON |
13:37:22 |
| 13 |
3,934.5000 |
XLON |
13:37:22 |
| 139 |
3,934.5000 |
XLON |
13:39:43 |
| 276 |
3,935.0000 |
XLON |
13:39:53 |
| 226 |
3,935.0000 |
XLON |
13:39:53 |
| 276 |
3,935.0000 |
XLON |
13:39:55 |
| 226 |
3,935.0000 |
XLON |
13:39:55 |
| 127 |
3,935.0000 |
XLON |
13:39:55 |
| 221 |
3,935.0000 |
XLON |
13:39:55 |
| 177 |
3,934.0000 |
XLON |
13:41:21 |
| 148 |
3,937.5000 |
CHIX |
13:43:39 |
| 15 |
3,937.5000 |
CHIX |
13:43:39 |
| 47 |
3,937.5000 |
BATE |
13:43:39 |
| 15 |
3,937.5000 |
BATE |
13:43:39 |
| 35 |
3,937.5000 |
TRQX |
13:43:39 |
| 47 |
3,937.5000 |
BATE |
13:43:39 |
| 200 |
3,937.5000 |
BATE |
13:43:40 |
| 30 |
3,937.5000 |
BATE |
13:43:40 |
| 28 |
3,937.5000 |
BATE |
13:43:40 |
| 2 |
3,936.0000 |
BATE |
13:45:10 |
| 200 |
3,936.5000 |
XLON |
13:45:47 |
| 24 |
3,936.5000 |
CHIX |
13:45:47 |
| 24 |
3,936.5000 |
CHIX |
13:45:47 |
| 24 |
3,936.5000 |
CHIX |
13:45:47 |
| 24 |
3,936.5000 |
CHIX |
13:45:47 |
| 24 |
3,936.5000 |
CHIX |
13:45:47 |
| 7 |
3,936.5000 |
CHIX |
13:45:47 |
| 92 |
3,936.5000 |
XLON |
13:45:47 |
| 25 |
3,936.5000 |
TRQX |
13:45:47 |
| 25 |
3,936.5000 |
TRQX |
13:45:47 |
| 25 |
3,936.5000 |
TRQX |
13:45:47 |
| 25 |
3,936.5000 |
TRQX |
13:45:47 |
| 101 |
3,936.5000 |
XLON |
13:45:47 |
| 50 |
3,936.5000 |
XLON |
13:45:47 |
| 121 |
3,936.5000 |
XLON |
13:45:47 |
| 91 |
3,936.5000 |
XLON |
13:45:47 |
| 256 |
3,936.5000 |
XLON |
13:45:47 |
| 46 |
3,936.5000 |
XLON |
13:45:47 |
| 100 |
3,937.5000 |
TRQX |
13:47:14 |
| 100 |
3,937.5000 |
CHIX |
13:47:14 |
| 50 |
3,937.5000 |
CHIX |
13:47:14 |
| 243 |
3,937.5000 |
BATE |
13:47:14 |
| 449 |
3,936.0000 |
XLON |
13:48:40 |
| 110 |
3,934.5000 |
XLON |
13:49:23 |
| 157 |
3,934.5000 |
CHIX |
13:49:23 |
| 119 |
3,934.5000 |
CHIX |
13:49:23 |
| 393 |
3,934.0000 |
CHIX |
13:50:27 |
| 48 |
3,934.5000 |
TRQX |
13:51:16 |
| 50 |
3,934.5000 |
TRQX |
13:51:16 |
| 123 |
3,934.5000 |
TRQX |
13:51:16 |
| 113 |
3,934.5000 |
CHIX |
13:51:16 |
| 483 |
3,935.0000 |
CHIX |
13:51:57 |
| 180 |
3,935.5000 |
XLON |
13:53:10 |
| 250 |
3,935.5000 |
CHIX |
13:53:10 |
| 79 |
3,935.5000 |
BATE |
13:53:10 |
| 58 |
3,935.5000 |
TRQX |
13:53:10 |
| 43 |
3,935.5000 |
CHIX |
13:53:10 |
| 507 |
3,935.5000 |
CHIX |
13:55:20 |
| 229 |
3,935.0000 |
XLON |
13:55:20 |
| 229 |
3,935.0000 |
XLON |
13:55:20 |
| 18 |
3,935.0000 |
XLON |
13:55:20 |
| 57 |
3,935.0000 |
XLON |
13:55:21 |
| 228 |
3,932.0000 |
XLON |
13:57:06 |
| 101 |
3,932.0000 |
XLON |
13:57:06 |
| 228 |
3,932.0000 |
XLON |
13:57:06 |
| 272 |
3,933.0000 |
XLON |
13:58:25 |
| 272 |
3,933.0000 |
XLON |
13:58:25 |
| 26 |
3,933.0000 |
XLON |
13:58:25 |
| 195 |
3,931.5000 |
XLON |
13:59:13 |
| 32 |
3,931.5000 |
XLON |
13:59:13 |
| 227 |
3,931.5000 |
XLON |
13:59:13 |
| 100 |
3,931.5000 |
CHIX |
13:59:13 |
| 34 |
3,931.5000 |
CHIX |
13:59:13 |
| 275 |
3,930.0000 |
XLON |
14:00:41 |
| 16 |
3,930.0000 |
XLON |
14:00:41 |
| 275 |
3,930.0000 |
XLON |
14:00:41 |
| 6 |
3,927.0000 |
XLON |
14:01:32 |
| 262 |
3,926.0000 |
XLON |
14:02:02 |
| 262 |
3,926.0000 |
XLON |
14:02:02 |
| 92 |
3,926.0000 |
XLON |
14:02:02 |
| 34 |
3,926.0000 |
XLON |
14:02:03 |
| 225 |
3,926.5000 |
XLON |
14:03:18 |
| 260 |
3,924.0000 |
XLON |
14:04:26 |
| 333 |
3,924.0000 |
XLON |
14:04:26 |
| 25 |
3,924.0000 |
BATE |
14:04:26 |
| 48 |
3,924.0000 |
XLON |
14:04:26 |
| 253 |
3,924.0000 |
BATE |
14:04:26 |
| 318 |
3,925.0000 |
XLON |
14:06:12 |
| 280 |
3,925.0000 |
XLON |
14:06:12 |
| 129 |
3,925.0000 |
XLON |
14:06:12 |
| 281 |
3,926.0000 |
XLON |
14:07:50 |
| 281 |
3,926.0000 |
XLON |
14:07:50 |
| 3 |
3,926.0000 |
XLON |
14:07:51 |
| 217 |
3,926.0000 |
XLON |
14:08:28 |
| 20 |
3,926.0000 |
XLON |
14:08:28 |
| 20 |
3,926.0000 |
XLON |
14:08:28 |
| 7 |
3,926.0000 |
XLON |
14:08:28 |
| 487 |
3,924.5000 |
CHIX |
14:10:23 |
| 247 |
3,924.5000 |
TRQX |
14:11:07 |
| 77 |
3,924.5000 |
TRQX |
14:11:07 |
| 250 |
3,925.5000 |
XLON |
14:11:39 |
| 215 |
3,925.5000 |
CHIX |
14:11:39 |
| 10 |
3,925.5000 |
TRQX |
14:11:39 |
| 55 |
3,925.5000 |
XLON |
14:11:40 |
| 240 |
3,927.0000 |
XLON |
14:12:56 |
| 240 |
3,927.0000 |
XLON |
14:12:56 |
| 75 |
3,927.0000 |
XLON |
14:12:56 |
| 250 |
3,926.5000 |
XLON |
14:12:57 |
| 250 |
3,926.5000 |
XLON |
14:12:57 |
| 2 |
3,926.5000 |
XLON |
14:12:57 |
| 30 |
3,926.5000 |
XLON |
14:12:57 |
| 234 |
3,925.5000 |
XLON |
14:15:02 |
| 234 |
3,925.5000 |
XLON |
14:15:02 |
| 124 |
3,925.5000 |
XLON |
14:15:02 |
| 213 |
3,924.5000 |
CHIX |
14:15:40 |
| 153 |
3,924.5000 |
XLON |
14:15:40 |
| 240 |
3,927.5000 |
XLON |
14:17:50 |
| 92 |
3,927.5000 |
XLON |
14:17:50 |
| 153 |
3,927.5000 |
XLON |
14:17:50 |
| 477 |
3,929.0000 |
XLON |
14:18:27 |
| 503 |
3,927.5000 |
CHIX |
14:19:04 |
| 166 |
3,927.0000 |
XLON |
14:20:17 |
| 70 |
3,927.0000 |
XLON |
14:20:17 |
| 236 |
3,927.0000 |
XLON |
14:20:17 |
| 181 |
3,927.0000 |
CHIX |
14:20:17 |
| 273 |
3,925.0000 |
XLON |
14:20:39 |
| 276 |
3,927.0000 |
AQXE |
14:21:53 |
| 262 |
3,926.5000 |
XLON |
14:21:59 |
| 356 |
3,924.5000 |
XLON |
14:22:50 |
| 229 |
3,924.0000 |
XLON |
14:22:55 |
| 374 |
3,922.5000 |
XLON |
14:23:31 |
| 202 |
3,924.5000 |
XLON |
14:24:50 |
| 202 |
3,924.5000 |
XLON |
14:24:50 |
| 202 |
3,924.5000 |
XLON |
14:24:50 |
| 23 |
3,924.5000 |
AQXE |
14:24:50 |
| 327 |
3,923.0000 |
XLON |
14:25:51 |
| 159 |
3,923.0000 |
XLON |
14:25:51 |
| 67 |
3,922.0000 |
BATE |
14:25:54 |
| 439 |
3,922.0000 |
BATE |
14:25:54 |
| 235 |
3,920.0000 |
XLON |
14:26:57 |
| 504 |
3,920.0000 |
CHIX |
14:28:48 |
| 274 |
3,921.0000 |
XLON |
14:29:22 |
| 120 |
3,921.0000 |
BATE |
14:29:22 |
| 382 |
3,921.0000 |
CHIX |
14:29:22 |
| 1 |
3,921.0000 |
TRQX |
14:29:22 |
| 24 |
3,921.0000 |
TRQX |
14:29:22 |
| 63 |
3,921.0000 |
TRQX |
14:29:22 |
| 65 |
3,921.0000 |
CHIX |
14:29:22 |
| 118 |
3,920.5000 |
XLON |
14:29:22 |
| 36 |
3,920.0000 |
XLON |
14:29:59 |
| 238 |
3,920.0000 |
XLON |
14:29:59 |
| 100 |
3,920.0000 |
TRQX |
14:29:59 |
| 138 |
3,920.0000 |
TRQX |
14:29:59 |
| 158 |
3,920.0000 |
TRQX |
14:29:59 |
| 158 |
3,920.0000 |
TRQX |
14:29:59 |
| 66 |
3,920.0000 |
TRQX |
14:29:59 |
| 282 |
3,919.5000 |
CHIX |
14:30:01 |
| 200 |
3,915.5000 |
XLON |
14:30:38 |
| 57 |
3,915.5000 |
XLON |
14:30:39 |
| 25 |
3,915.5000 |
TRQX |
14:30:39 |
| 26 |
3,915.5000 |
CHIX |
14:30:39 |
| 26 |
3,915.5000 |
CHIX |
14:30:39 |
| 26 |
3,915.5000 |
CHIX |
14:30:39 |
| 108 |
3,915.5000 |
XLON |
14:30:39 |
| 61 |
3,915.5000 |
XLON |
14:30:39 |
| 58 |
3,915.5000 |
AQXE |
14:30:39 |
| 108 |
3,915.5000 |
AQXE |
14:30:39 |
| 48 |
3,915.5000 |
BATE |
14:30:39 |
| 53 |
3,915.5000 |
BATE |
14:30:39 |
| 100 |
3,915.5000 |
BATE |
14:30:39 |
| 12 |
3,915.5000 |
BATE |
14:30:39 |
| 247 |
3,915.5000 |
XLON |
14:30:39 |
| 186 |
3,915.5000 |
CHIX |
14:30:39 |
| 200 |
3,913.5000 |
XLON |
14:32:01 |
| 200 |
3,916.0000 |
XLON |
14:33:06 |
| 56 |
3,916.0000 |
XLON |
14:33:09 |
| 12 |
3,916.0000 |
CHIX |
14:33:09 |
| 200 |
3,916.0000 |
XLON |
14:33:09 |
| 56 |
3,916.0000 |
XLON |
14:33:09 |
| 45 |
3,916.0000 |
XLON |
14:33:09 |
| 32 |
3,916.0000 |
XLON |
14:33:09 |
| 21 |
3,914.5000 |
CHIX |
14:33:09 |
| 21 |
3,914.5000 |
CHIX |
14:33:09 |
| 2 |
3,914.5000 |
CHIX |
14:33:09 |
| 21 |
3,914.5000 |
CHIX |
14:33:09 |
| 4 |
3,916.5000 |
AQXE |
14:33:28 |
| 4 |
3,916.5000 |
BATE |
14:33:28 |
| 16 |
3,916.5000 |
CHIX |
14:33:28 |
| 25 |
3,916.5000 |
TRQX |
14:33:28 |
| 80 |
3,916.5000 |
XLON |
14:33:28 |
| 120 |
3,916.5000 |
XLON |
14:33:28 |
| 65 |
3,916.5000 |
XLON |
14:33:28 |
| 25 |
3,916.5000 |
TRQX |
14:33:28 |
| 25 |
3,916.5000 |
TRQX |
14:33:28 |
| 25 |
3,916.5000 |
TRQX |
14:33:28 |
| 229 |
3,917.5000 |
XLON |
14:34:19 |
| 122 |
3,917.5000 |
XLON |
14:34:19 |
| 229 |
3,917.5000 |
XLON |
14:34:19 |
| 379 |
3,919.5000 |
XLON |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 3 |
3,919.0000 |
BATE |
14:34:46 |
| 2 |
3,919.0000 |
BATE |
14:34:46 |
| 200 |
3,919.0000 |
XLON |
14:34:46 |
| 56 |
3,919.0000 |
XLON |
14:34:46 |
| 96 |
3,919.0000 |
XLON |
14:34:46 |
| 241 |
3,919.0000 |
XLON |
14:34:46 |
| 241 |
3,919.0000 |
XLON |
14:34:46 |
| 241 |
3,919.0000 |
XLON |
14:34:46 |
| 146 |
3,919.0000 |
XLON |
14:34:46 |
| 175 |
3,922.0000 |
BATE |
14:36:03 |
| 164 |
3,922.0000 |
CHIX |
14:36:03 |
| 388 |
3,922.0000 |
CHIX |
14:36:03 |
| 128 |
3,922.0000 |
TRQX |
14:36:03 |
| 398 |
3,922.0000 |
XLON |
14:36:03 |
| 93 |
3,922.0000 |
CHIX |
14:36:03 |
| 200 |
3,922.5000 |
XLON |
14:36:49 |
| 10 |
3,922.5000 |
BATE |
14:36:49 |
| 32 |
3,922.5000 |
CHIX |
14:36:49 |
| 10 |
3,922.5000 |
BATE |
14:36:49 |
| 32 |
3,922.5000 |
CHIX |
14:36:49 |
| 55 |
3,922.5000 |
XLON |
14:36:49 |
| 32 |
3,922.5000 |
CHIX |
14:36:49 |
| 14 |
3,921.0000 |
CHIX |
14:36:58 |
| 20 |
3,921.0000 |
CHIX |
14:36:58 |
| 181 |
3,923.5000 |
XLON |
14:37:25 |
| 251 |
3,923.5000 |
CHIX |
14:37:25 |
| 58 |
3,923.5000 |
TRQX |
14:37:25 |
| 122 |
3,923.5000 |
XLON |
14:37:25 |
| 346 |
3,925.0000 |
XLON |
14:37:55 |
| 379 |
3,925.0000 |
CHIX |
14:37:55 |
| 152 |
3,925.0000 |
BATE |
14:37:55 |
| 102 |
3,925.0000 |
CHIX |
14:37:55 |
| 5 |
3,923.0000 |
BATE |
14:38:03 |
| 5 |
3,923.0000 |
BATE |
14:38:03 |
| 5 |
3,923.0000 |
BATE |
14:38:03 |
| 5 |
3,923.0000 |
BATE |
14:38:03 |
| 5 |
3,923.0000 |
BATE |
14:38:03 |
| 4 |
3,923.0000 |
BATE |
14:38:03 |
| 71 |
3,923.0000 |
XLON |
14:38:03 |
| 233 |
3,922.5000 |
XLON |
14:38:19 |
| 15 |
3,923.0000 |
XLON |
14:38:30 |
| 60 |
3,923.0000 |
XLON |
14:38:30 |
| 40 |
3,923.0000 |
XLON |
14:38:30 |
| 35 |
3,923.0000 |
XLON |
14:38:30 |
| 15 |
3,923.0000 |
XLON |
14:38:30 |
| 234 |
3,923.5000 |
XLON |
14:38:38 |
| 99 |
3,925.0000 |
XLON |
14:39:48 |
| 122 |
3,925.0000 |
XLON |
14:39:48 |
| 122 |
3,925.0000 |
XLON |
14:39:48 |
| 99 |
3,925.0000 |
XLON |
14:39:48 |
| 221 |
3,925.0000 |
XLON |
14:39:48 |
| 215 |
3,925.0000 |
CHIX |
14:39:48 |
| 221 |
3,925.0000 |
CHIX |
14:39:49 |
| 123 |
3,925.0000 |
CHIX |
14:39:49 |
| 257 |
3,925.5000 |
XLON |
14:40:40 |
| 44 |
3,925.5000 |
XLON |
14:40:41 |
| 169 |
3,925.5000 |
XLON |
14:40:41 |
| 250 |
3,925.5000 |
AQXE |
14:40:41 |
| 27 |
3,925.5000 |
TRQX |
14:40:41 |
| 138 |
3,925.5000 |
CHIX |
14:40:48 |
| 74 |
3,925.5000 |
CHIX |
14:40:48 |
| 78 |
3,925.0000 |
XLON |
14:41:25 |
| 29 |
3,925.0000 |
TRQX |
14:41:25 |
| 70 |
3,925.0000 |
XLON |
14:41:25 |
| 27 |
3,925.0000 |
XLON |
14:41:25 |
| 12 |
3,925.0000 |
TRQX |
14:41:25 |
| 15 |
3,925.0000 |
TRQX |
14:41:25 |
| 214 |
3,925.0000 |
CHIX |
14:41:25 |
| 42 |
3,925.0000 |
AQXE |
14:41:25 |
| 32 |
3,925.0000 |
BATE |
14:41:25 |
| 30 |
3,925.0000 |
CHIX |
14:41:25 |
| 21 |
3,925.0000 |
BATE |
14:41:25 |
| 24 |
3,925.0000 |
XLON |
14:41:25 |
| 30 |
3,925.5000 |
XLON |
14:41:46 |
| 216 |
3,925.5000 |
XLON |
14:41:46 |
| 53 |
3,925.5000 |
XLON |
14:41:46 |
| 193 |
3,925.5000 |
XLON |
14:41:46 |
| 99 |
3,925.5000 |
XLON |
14:41:46 |
| 109 |
3,925.5000 |
XLON |
14:41:48 |
| 155 |
3,928.0000 |
XLON |
14:42:32 |
| 73 |
3,928.0000 |
XLON |
14:42:32 |
| 39 |
3,928.0000 |
TRQX |
14:42:32 |
| 35 |
3,928.0000 |
TRQX |
14:42:32 |
| 120 |
3,928.0000 |
CHIX |
14:42:32 |
| 112 |
3,928.0000 |
CHIX |
14:42:32 |
| 44 |
3,928.0000 |
CHIX |
14:42:32 |
| 1 |
3,928.0000 |
BATE |
14:42:32 |
| 100 |
3,928.0000 |
BATE |
14:42:32 |
| 40 |
3,928.0000 |
CHIX |
14:42:32 |
| 219 |
3,930.5000 |
XLON |
14:43:33 |
| 120 |
3,930.5000 |
CHIX |
14:43:33 |
| 22 |
3,930.5000 |
XLON |
14:43:33 |
| 275 |
3,932.0000 |
BATE |
14:43:52 |
| 78 |
3,932.0000 |
BATE |
14:43:52 |
| 200 |
3,935.5000 |
XLON |
14:44:44 |
| 63 |
3,936.0000 |
XLON |
14:45:04 |
| 25 |
3,936.0000 |
TRQX |
14:45:04 |
| 75 |
3,936.0000 |
TRQX |
14:45:04 |
| 26 |
3,936.0000 |
CHIX |
14:45:04 |
| 59 |
3,936.0000 |
CHIX |
14:45:04 |
| 64 |
3,936.0000 |
CHIX |
14:45:04 |
| 26 |
3,936.0000 |
BATE |
14:45:04 |
| 1 |
3,936.0000 |
BATE |
14:45:04 |
| 25 |
3,936.0000 |
TRQX |
14:45:04 |
| 9 |
3,936.0000 |
TRQX |
14:45:04 |
| 16 |
3,936.0000 |
TRQX |
14:45:04 |
| 9 |
3,936.0000 |
TRQX |
14:45:04 |
| 16 |
3,936.0000 |
TRQX |
14:45:04 |
| 30 |
3,936.0000 |
BATE |
14:45:04 |
| 20 |
3,936.0000 |
CHIX |
14:45:04 |
| 33 |
3,936.0000 |
TRQX |
14:45:04 |
| 77 |
3,936.0000 |
CHIX |
14:45:04 |
| 33 |
3,936.0000 |
TRQX |
14:45:04 |
| 43 |
3,936.0000 |
BATE |
14:45:04 |
| 138 |
3,936.0000 |
CHIX |
14:45:04 |
| 10 |
3,936.0000 |
TRQX |
14:45:04 |
| 14 |
3,936.0000 |
TRQX |
14:45:04 |
| 9 |
3,936.0000 |
TRQX |
14:45:04 |
| 215 |
3,936.0000 |
CHIX |
14:45:04 |
| 52 |
3,936.0000 |
BATE |
14:45:04 |
| 47 |
3,936.0000 |
BATE |
14:45:04 |
| 100 |
3,936.0000 |
CHIX |
14:45:04 |
| 60 |
3,936.0000 |
CHIX |
14:45:04 |
| 78 |
3,937.0000 |
XLON |
14:45:45 |
| 77 |
3,937.0000 |
XLON |
14:45:45 |
| 15 |
3,937.0000 |
XLON |
14:45:45 |
| 107 |
3,937.0000 |
XLON |
14:45:45 |
| 109 |
3,941.0000 |
TRQX |
14:46:36 |
| 149 |
3,941.0000 |
BATE |
14:46:36 |
| 470 |
3,941.0000 |
CHIX |
14:46:36 |
| 339 |
3,941.0000 |
XLON |
14:46:36 |
| 80 |
3,941.0000 |
AQXE |
14:46:36 |
| 94 |
3,941.0000 |
BATE |
14:47:32 |
| 299 |
3,941.0000 |
CHIX |
14:47:32 |
| 214 |
3,941.0000 |
XLON |
14:47:32 |
| 51 |
3,941.0000 |
CHIX |
14:47:32 |
| 144 |
3,938.5000 |
CHIX |
14:48:02 |
| 7 |
3,938.5000 |
BATE |
14:48:02 |
| 144 |
3,938.5000 |
CHIX |
14:48:02 |
| 38 |
3,938.5000 |
BATE |
14:48:02 |
| 31 |
3,938.5000 |
TRQX |
14:48:02 |
| 2 |
3,938.5000 |
TRQX |
14:48:02 |
| 62 |
3,938.5000 |
CHIX |
14:48:02 |
| 215 |
3,938.5000 |
CHIX |
14:48:02 |
| 12 |
3,938.5000 |
CHIX |
14:48:02 |
| 253 |
3,936.0000 |
XLON |
14:48:39 |
| 253 |
3,936.0000 |
XLON |
14:48:41 |
| 38 |
3,936.0000 |
XLON |
14:48:41 |
| 348 |
3,936.0000 |
XLON |
14:50:03 |
| 112 |
3,936.0000 |
TRQX |
14:50:03 |
| 153 |
3,936.0000 |
BATE |
14:50:03 |
| 484 |
3,936.0000 |
CHIX |
14:50:03 |
| 82 |
3,936.0000 |
CHIX |
14:50:03 |
| 183 |
3,936.0000 |
XLON |
14:50:41 |
| 34 |
3,935.5000 |
CHIX |
14:51:02 |
| 30 |
3,935.5000 |
CHIX |
14:51:02 |
| 73 |
3,936.0000 |
BATE |
14:51:20 |
| 277 |
3,936.0000 |
XLON |
14:51:20 |
| 126 |
3,936.0000 |
BATE |
14:51:20 |
| 93 |
3,936.0000 |
XLON |
14:51:20 |
| 368 |
3,936.0000 |
BATE |
14:51:20 |
| 55 |
3,935.0000 |
TRQX |
14:51:59 |
| 171 |
3,935.0000 |
XLON |
14:51:59 |
| 50 |
3,935.0000 |
CHIX |
14:51:59 |
| 220 |
3,935.0000 |
CHIX |
14:51:59 |
| 84 |
3,935.0000 |
TRQX |
14:52:00 |
| 40 |
3,937.5000 |
BATE |
14:53:49 |
| 128 |
3,937.5000 |
CHIX |
14:53:49 |
| 200 |
3,937.5000 |
XLON |
14:53:49 |
| 31 |
3,937.5000 |
TRQX |
14:53:49 |
| 78 |
3,937.5000 |
XLON |
14:53:49 |
| 40 |
3,937.5000 |
BATE |
14:53:49 |
| 40 |
3,937.5000 |
BATE |
14:53:49 |
| 31 |
3,937.5000 |
TRQX |
14:53:49 |
| 40 |
3,937.5000 |
BATE |
14:53:49 |
| 40 |
3,937.5000 |
BATE |
14:53:49 |
| 31 |
3,937.5000 |
TRQX |
14:53:49 |
| 36 |
3,937.5000 |
BATE |
14:53:49 |
| 31 |
3,937.5000 |
TRQX |
14:53:49 |
| 49 |
3,937.5000 |
BATE |
14:53:49 |
| 247 |
3,937.5000 |
CHIX |
14:53:49 |
| 52 |
3,937.5000 |
TRQX |
14:53:49 |
| 37 |
3,937.5000 |
XLON |
14:53:49 |
| 204 |
3,937.5000 |
XLON |
14:54:01 |
| 89 |
3,937.5000 |
BATE |
14:54:01 |
| 283 |
3,937.5000 |
CHIX |
14:54:01 |
| 66 |
3,937.5000 |
TRQX |
14:54:01 |
| 74 |
3,934.5000 |
BATE |
14:54:45 |
| 236 |
3,934.5000 |
CHIX |
14:54:45 |
| 69 |
3,934.5000 |
XLON |
14:54:45 |
| 100 |
3,934.5000 |
XLON |
14:54:45 |
| 55 |
3,934.5000 |
TRQX |
14:54:45 |
| 40 |
3,934.5000 |
CHIX |
14:54:45 |
| 259 |
3,935.0000 |
XLON |
14:55:33 |
| 259 |
3,935.0000 |
XLON |
14:55:40 |
| 40 |
3,935.0000 |
XLON |
14:55:40 |
| 10 |
3,935.0000 |
BATE |
14:55:40 |
| 234 |
3,934.5000 |
CHIX |
14:55:52 |
| 168 |
3,934.5000 |
XLON |
14:55:52 |
| 49 |
3,934.5000 |
TRQX |
14:55:52 |
| 48 |
3,934.5000 |
TRQX |
14:55:52 |
| 71 |
3,934.5000 |
CHIX |
14:55:53 |
| 194 |
3,937.0000 |
XLON |
14:56:39 |
| 95 |
3,938.0000 |
XLON |
14:56:47 |
| 28 |
3,938.0000 |
XLON |
14:56:47 |
| 100 |
3,938.0000 |
XLON |
14:56:47 |
| 100 |
3,938.0000 |
XLON |
14:56:47 |
| 216 |
3,937.5000 |
CHIX |
14:57:05 |
| 50 |
3,937.5000 |
TRQX |
14:57:05 |
| 156 |
3,937.5000 |
XLON |
14:57:05 |
| 105 |
3,937.5000 |
CHIX |
14:57:05 |
| 206 |
3,937.5000 |
XLON |
14:57:55 |
| 160 |
3,937.5000 |
XLON |
14:57:55 |
| 193 |
3,937.5000 |
CHIX |
14:57:55 |
| 241 |
3,943.0000 |
XLON |
14:59:21 |
| 241 |
3,943.0000 |
XLON |
14:59:21 |
| 294 |
3,943.0000 |
XLON |
14:59:21 |
| 241 |
3,943.0000 |
XLON |
14:59:21 |
| 144 |
3,943.0000 |
XLON |
14:59:21 |
| 201 |
3,942.5000 |
XLON |
14:59:46 |
| 201 |
3,942.5000 |
XLON |
14:59:46 |
| 117 |
3,942.5000 |
XLON |
14:59:46 |
| 16 |
3,942.5000 |
TRQX |
14:59:46 |
| 247 |
3,941.5000 |
XLON |
15:00:37 |
| 150 |
3,941.5000 |
XLON |
15:00:37 |
| 113 |
3,941.0000 |
XLON |
15:00:55 |
| 10 |
3,941.0000 |
XLON |
15:00:55 |
| 218 |
3,942.0000 |
XLON |
15:01:43 |
| 218 |
3,942.0000 |
XLON |
15:01:43 |
| 126 |
3,942.0000 |
XLON |
15:01:43 |
| 40 |
3,942.5000 |
TRQX |
15:02:16 |
| 40 |
3,942.5000 |
TRQX |
15:02:16 |
| 40 |
3,942.5000 |
TRQX |
15:02:16 |
| 60 |
3,942.5000 |
TRQX |
15:02:16 |
| 170 |
3,942.5000 |
CHIX |
15:02:16 |
| 40 |
3,942.5000 |
TRQX |
15:02:16 |
| 28 |
3,943.0000 |
BATE |
15:02:25 |
| 165 |
3,943.0000 |
BATE |
15:02:26 |
| 37 |
3,943.0000 |
BATE |
15:02:26 |
| 39 |
3,943.0000 |
CHIX |
15:03:08 |
| 81 |
3,943.0000 |
BATE |
15:03:08 |
| 186 |
3,943.0000 |
XLON |
15:03:08 |
| 219 |
3,943.0000 |
CHIX |
15:03:08 |
| 60 |
3,943.0000 |
TRQX |
15:03:08 |
| 237 |
3,942.5000 |
XLON |
15:03:19 |
| 160 |
3,942.5000 |
XLON |
15:03:19 |
| 3 |
3,942.5000 |
CHIX |
15:03:20 |
| 244 |
3,941.0000 |
TRQX |
15:04:04 |
| 202 |
3,941.0000 |
TRQX |
15:04:04 |
| 33 |
3,941.0000 |
TRQX |
15:04:04 |
| 224 |
3,942.0000 |
XLON |
15:04:34 |
| 224 |
3,942.0000 |
XLON |
15:04:34 |
| 89 |
3,942.0000 |
XLON |
15:04:34 |
| 86 |
3,942.0000 |
CHIX |
15:04:34 |
| 230 |
3,940.0000 |
CHIX |
15:05:07 |
| 230 |
3,940.0000 |
CHIX |
15:05:07 |
| 34 |
3,940.0000 |
CHIX |
15:05:07 |
| 72 |
3,940.0000 |
XLON |
15:05:45 |
| 85 |
3,940.0000 |
XLON |
15:05:45 |
| 56 |
3,940.0000 |
AQXE |
15:05:45 |
| 220 |
3,940.0000 |
CHIX |
15:05:45 |
| 100 |
3,940.0000 |
CHIX |
15:05:45 |
| 52 |
3,939.0000 |
TRQX |
15:06:38 |
| 164 |
3,939.0000 |
XLON |
15:06:38 |
| 226 |
3,939.0000 |
CHIX |
15:06:38 |
| 100 |
3,938.5000 |
XLON |
15:06:38 |
| 11 |
3,938.5000 |
CHIX |
15:06:39 |
| 410 |
3,940.5000 |
XLON |
15:07:50 |
| 133 |
3,940.5000 |
TRQX |
15:07:50 |
| 569 |
3,940.5000 |
CHIX |
15:07:50 |
| 99 |
3,945.0000 |
XLON |
15:10:16 |
| 178 |
3,945.0000 |
XLON |
15:10:16 |
| 197 |
3,945.0000 |
XLON |
15:10:16 |
| 67 |
3,945.5000 |
XLON |
15:10:24 |
| 25 |
3,945.5000 |
TRQX |
15:10:24 |
| 25 |
3,945.5000 |
TRQX |
15:10:24 |
| 25 |
3,945.5000 |
TRQX |
15:10:24 |
| 65 |
3,945.5000 |
TRQX |
15:10:24 |
| 28 |
3,945.5000 |
BATE |
15:10:24 |
| 89 |
3,945.5000 |
CHIX |
15:10:24 |
| 28 |
3,945.5000 |
BATE |
15:10:24 |
| 28 |
3,945.5000 |
BATE |
15:10:24 |
| 25 |
3,945.5000 |
TRQX |
15:10:24 |
| 89 |
3,945.5000 |
CHIX |
15:10:24 |
| 28 |
3,945.5000 |
BATE |
15:10:24 |
| 72 |
3,945.5000 |
CHIX |
15:10:24 |
| 25 |
3,945.5000 |
TRQX |
15:10:24 |
| 28 |
3,945.5000 |
BATE |
15:10:24 |
| 22 |
3,945.5000 |
BATE |
15:10:24 |
| 25 |
3,945.5000 |
TRQX |
15:10:24 |
| 22 |
3,945.5000 |
TRQX |
15:10:24 |
| 101 |
3,945.5000 |
XLON |
15:10:24 |
| 8 |
3,945.5000 |
XLON |
15:10:24 |
| 231 |
3,945.5000 |
CHIX |
15:10:24 |
| 15 |
3,945.5000 |
CHIX |
15:10:24 |
| 207 |
3,945.0000 |
XLON |
15:10:33 |
| 104 |
3,945.0000 |
XLON |
15:10:33 |
| 200 |
3,945.0000 |
XLON |
15:10:33 |
| 144 |
3,945.5000 |
CHIX |
15:11:33 |
| 101 |
3,945.5000 |
CHIX |
15:11:33 |
| 77 |
3,945.5000 |
BATE |
15:11:33 |
| 176 |
3,945.5000 |
XLON |
15:11:33 |
| 42 |
3,945.5000 |
CHIX |
15:11:33 |
| 156 |
3,944.5000 |
XLON |
15:11:44 |
| 345 |
3,944.5000 |
XLON |
15:11:59 |
| 44 |
3,944.5000 |
XLON |
15:12:00 |
| 182 |
3,944.5000 |
XLON |
15:12:27 |
| 59 |
3,944.5000 |
TRQX |
15:12:27 |
| 253 |
3,944.5000 |
CHIX |
15:12:27 |
| 43 |
3,944.5000 |
AQXE |
15:12:27 |
| 139 |
3,945.0000 |
XLON |
15:13:23 |
| 77 |
3,945.0000 |
XLON |
15:13:23 |
| 13 |
3,945.0000 |
XLON |
15:13:23 |
| 100 |
3,945.0000 |
CHIX |
15:13:26 |
| 273 |
3,945.0000 |
CHIX |
15:13:36 |
| 256 |
3,945.0000 |
XLON |
15:14:05 |
| 256 |
3,945.0000 |
XLON |
15:14:05 |
| 71 |
3,945.0000 |
XLON |
15:14:05 |
| 159 |
3,943.0000 |
XLON |
15:14:48 |
| 379 |
3,943.0000 |
BATE |
15:14:55 |
| 241 |
3,942.0000 |
XLON |
15:15:34 |
| 92 |
3,942.0000 |
XLON |
15:15:34 |
| 43 |
3,941.5000 |
XLON |
15:15:50 |
| 287 |
3,941.5000 |
XLON |
15:15:50 |
| 216 |
3,942.0000 |
CHIX |
15:16:23 |
| 9 |
3,942.0000 |
BATE |
15:16:23 |
| 156 |
3,942.0000 |
XLON |
15:16:23 |
| 50 |
3,942.0000 |
TRQX |
15:16:23 |
| 57 |
3,942.0000 |
AQXE |
15:16:23 |
| 39 |
3,942.0000 |
CHIX |
15:16:23 |
| 37 |
3,940.5000 |
CHIX |
15:16:54 |
| 457 |
3,940.5000 |
CHIX |
15:16:55 |
| 70 |
3,943.5000 |
BATE |
15:17:33 |
| 52 |
3,943.5000 |
TRQX |
15:17:33 |
| 160 |
3,943.5000 |
XLON |
15:17:33 |
| 225 |
3,943.5000 |
CHIX |
15:17:33 |
| 37 |
3,943.5000 |
CHIX |
15:17:33 |
| 100 |
3,949.0000 |
XLON |
15:18:28 |
| 55 |
3,949.0000 |
XLON |
15:18:28 |
| 2 |
3,949.0000 |
TRQX |
15:18:28 |
| 41 |
3,949.0000 |
XLON |
15:18:28 |
| 100 |
3,949.0000 |
XLON |
15:18:28 |
| 140 |
3,949.0000 |
XLON |
15:18:28 |
| 88 |
3,949.0000 |
XLON |
15:18:28 |
| 88 |
3,948.5000 |
XLON |
15:19:22 |
| 30 |
3,948.5000 |
XLON |
15:19:22 |
| 40 |
3,948.5000 |
XLON |
15:19:22 |
| 18 |
3,948.5000 |
XLON |
15:19:22 |
| 421 |
3,948.5000 |
CHIX |
15:19:23 |
| 49 |
3,949.0000 |
AQXE |
15:19:51 |
| 251 |
3,949.0000 |
CHIX |
15:19:51 |
| 2 |
3,949.0000 |
CHIX |
15:19:51 |
| 244 |
3,949.0000 |
CHIX |
15:20:10 |
| 59 |
3,948.5000 |
XLON |
15:20:41 |
| 176 |
3,948.5000 |
XLON |
15:20:41 |
| 260 |
3,948.5000 |
XLON |
15:20:41 |
| 36 |
3,948.5000 |
XLON |
15:20:41 |
| 222 |
3,947.5000 |
XLON |
15:21:15 |
| 114 |
3,947.5000 |
XLON |
15:21:15 |
| 181 |
3,947.5000 |
BATE |
15:21:15 |
| 244 |
3,944.0000 |
CHIX |
15:21:46 |
| 175 |
3,944.0000 |
XLON |
15:21:46 |
| 56 |
3,944.0000 |
TRQX |
15:21:46 |
| 119 |
3,944.0000 |
CHIX |
15:21:46 |
| 200 |
3,945.0000 |
XLON |
15:22:34 |
| 200 |
3,945.0000 |
XLON |
15:22:34 |
| 215 |
3,946.5000 |
XLON |
15:23:07 |
| 74 |
3,946.5000 |
XLON |
15:23:07 |
| 215 |
3,946.5000 |
XLON |
15:23:07 |
| 90 |
3,946.5000 |
XLON |
15:23:07 |
| 23 |
3,946.5000 |
XLON |
15:24:02 |
| 203 |
3,946.5000 |
XLON |
15:24:02 |
| 140 |
3,946.5000 |
XLON |
15:24:02 |
| 86 |
3,946.5000 |
XLON |
15:24:02 |
| 8 |
3,946.5000 |
XLON |
15:24:02 |
| 58 |
3,946.5000 |
XLON |
15:24:02 |
| 259 |
3,948.0000 |
XLON |
15:25:12 |
| 241 |
3,948.0000 |
CHIX |
15:25:12 |
| 30 |
3,948.0000 |
TRQX |
15:25:12 |
| 191 |
3,948.5000 |
XLON |
15:25:24 |
| 64 |
3,949.0000 |
CHIX |
15:25:38 |
| 83 |
3,949.0000 |
XLON |
15:25:39 |
| 191 |
3,949.5000 |
XLON |
15:25:46 |
| 198 |
3,949.0000 |
XLON |
15:26:10 |
| 18 |
3,949.0000 |
XLON |
15:26:10 |
| 216 |
3,949.0000 |
XLON |
15:26:22 |
| 8 |
3,948.5000 |
XLON |
15:26:23 |
| 100 |
3,948.5000 |
XLON |
15:26:23 |
| 98 |
3,948.5000 |
XLON |
15:26:23 |
| 268 |
3,948.5000 |
XLON |
15:26:43 |
| 158 |
3,948.5000 |
XLON |
15:26:43 |
| 170 |
3,948.5000 |
XLON |
15:26:43 |
| 166 |
3,950.0000 |
XLON |
15:27:58 |
| 88 |
3,950.0000 |
CHIX |
15:27:58 |
| 73 |
3,950.0000 |
BATE |
15:27:58 |
| 54 |
3,950.0000 |
TRQX |
15:27:58 |
| 74 |
3,950.0000 |
AQXE |
15:27:58 |
| 46 |
3,950.0000 |
TRQX |
15:27:58 |
| 75 |
3,951.5000 |
BATE |
15:28:28 |
| 237 |
3,951.5000 |
CHIX |
15:28:28 |
| 55 |
3,951.5000 |
TRQX |
15:28:28 |
| 171 |
3,951.5000 |
XLON |
15:28:28 |
| 40 |
3,951.5000 |
CHIX |
15:28:28 |
| 62 |
3,951.5000 |
TRQX |
15:29:02 |
| 194 |
3,951.5000 |
XLON |
15:29:02 |
| 269 |
3,951.5000 |
CHIX |
15:29:02 |
| 46 |
3,951.5000 |
CHIX |
15:29:02 |
| 19 |
3,949.5000 |
BATE |
15:29:49 |
| 53 |
3,949.5000 |
BATE |
15:29:49 |
| 226 |
3,949.5000 |
CHIX |
15:29:49 |
| 76 |
3,949.5000 |
XLON |
15:29:49 |
| 52 |
3,949.5000 |
TRQX |
15:29:49 |
| 88 |
3,949.5000 |
XLON |
15:29:49 |
| 39 |
3,949.5000 |
CHIX |
15:29:49 |
| 29 |
3,951.0000 |
BATE |
15:30:48 |
| 158 |
3,951.0000 |
XLON |
15:30:48 |
| 51 |
3,951.0000 |
TRQX |
15:30:48 |
| 40 |
3,951.0000 |
BATE |
15:30:48 |
| 215 |
3,951.0000 |
CHIX |
15:30:48 |
| 171 |
3,949.0000 |
XLON |
15:31:18 |
| 69 |
3,949.0000 |
XLON |
15:31:20 |
| 36 |
3,949.0000 |
XLON |
15:31:20 |
| 204 |
3,949.0000 |
XLON |
15:31:20 |
| 4 |
3,949.0000 |
XLON |
15:31:20 |
| 35 |
3,949.0000 |
CHIX |
15:31:20 |
| 251 |
3,945.5000 |
XLON |
15:31:50 |
| 251 |
3,945.5000 |
XLON |
15:31:51 |
| 46 |
3,945.5000 |
XLON |
15:31:51 |
| 55 |
3,946.5000 |
XLON |
15:32:45 |
| 214 |
3,946.5000 |
XLON |
15:32:45 |
| 269 |
3,946.5000 |
XLON |
15:32:45 |
| 31 |
3,946.5000 |
XLON |
15:32:45 |
| 497 |
3,948.5000 |
XLON |
15:33:25 |
| 238 |
3,945.5000 |
XLON |
15:34:34 |
| 220 |
3,945.5000 |
CHIX |
15:34:34 |
| 49 |
3,945.5000 |
TRQX |
15:34:34 |
| 72 |
3,945.5000 |
XLON |
15:34:35 |
| 261 |
3,945.0000 |
XLON |
15:35:01 |
| 115 |
3,945.0000 |
XLON |
15:35:01 |
| 206 |
3,943.5000 |
XLON |
15:35:45 |
| 126 |
3,943.5000 |
XLON |
15:35:45 |
| 206 |
3,943.5000 |
XLON |
15:35:45 |
| 28 |
3,943.5000 |
XLON |
15:35:45 |
| 220 |
3,943.0000 |
BATE |
15:36:36 |
| 183 |
3,942.5000 |
BATE |
15:36:51 |
| 100 |
3,942.5000 |
BATE |
15:36:52 |
| 244 |
3,941.0000 |
XLON |
15:37:16 |
| 244 |
3,941.0000 |
XLON |
15:37:16 |
| 38 |
3,941.0000 |
CHIX |
15:37:16 |
| 257 |
3,940.5000 |
XLON |
15:38:21 |
| 257 |
3,940.5000 |
XLON |
15:38:21 |
| 6 |
3,940.5000 |
CHIX |
15:38:21 |
| 224 |
3,939.0000 |
CHIX |
15:38:36 |
| 469 |
3,940.0000 |
CHIX |
15:39:30 |
| 457 |
3,939.0000 |
XLON |
15:40:06 |
| 279 |
3,938.0000 |
XLON |
15:40:30 |
| 135 |
3,938.0000 |
XLON |
15:40:30 |
| 159 |
3,938.0000 |
XLON |
15:40:30 |
| 235 |
3,939.5000 |
CHIX |
15:41:28 |
| 235 |
3,939.5000 |
CHIX |
15:41:28 |
| 26 |
3,939.5000 |
AQXE |
15:41:28 |
| 157 |
3,940.5000 |
XLON |
15:42:48 |
| 97 |
3,940.5000 |
XLON |
15:42:48 |
| 16 |
3,940.5000 |
XLON |
15:42:48 |
| 238 |
3,940.5000 |
XLON |
15:42:48 |
| 14 |
3,940.5000 |
XLON |
15:42:48 |
| 248 |
3,940.0000 |
TRQX |
15:43:06 |
| 248 |
3,940.0000 |
TRQX |
15:43:06 |
| 2 |
3,940.0000 |
CHIX |
15:43:06 |
| 233 |
3,940.0000 |
CHIX |
15:43:40 |
| 233 |
3,940.0000 |
CHIX |
15:43:40 |
| 18 |
3,940.0000 |
BATE |
15:43:40 |
| 491 |
3,941.0000 |
XLON |
15:44:28 |
| 247 |
3,937.5000 |
XLON |
15:45:12 |
| 127 |
3,937.5000 |
XLON |
15:45:12 |
| 35 |
3,937.5000 |
XLON |
15:45:12 |
| 120 |
3,937.5000 |
XLON |
15:45:12 |
| 159 |
3,938.5000 |
XLON |
15:46:32 |
| 221 |
3,938.5000 |
CHIX |
15:46:32 |
| 70 |
3,938.5000 |
BATE |
15:46:32 |
| 51 |
3,938.5000 |
TRQX |
15:46:32 |
| 38 |
3,938.5000 |
XLON |
15:46:32 |
| 225 |
3,938.0000 |
XLON |
15:47:00 |
| 225 |
3,938.0000 |
XLON |
15:47:00 |
| 68 |
3,938.0000 |
XLON |
15:47:00 |
| 220 |
3,938.5000 |
CHIX |
15:47:46 |
| 80 |
3,938.5000 |
CHIX |
15:47:46 |
| 107 |
3,938.5000 |
AQXE |
15:47:46 |
| 80 |
3,938.5000 |
XLON |
15:47:46 |
| 239 |
3,942.5000 |
XLON |
15:48:44 |
| 239 |
3,942.5000 |
XLON |
15:48:44 |
| 54 |
3,942.5000 |
XLON |
15:48:44 |
| 230 |
3,942.5000 |
XLON |
15:49:18 |
| 112 |
3,943.0000 |
BATE |
15:49:37 |
| 164 |
3,943.0000 |
BATE |
15:49:37 |
| 457 |
3,942.5000 |
XLON |
15:49:56 |
| 220 |
3,941.5000 |
CHIX |
15:50:42 |
| 241 |
3,941.0000 |
CHIX |
15:51:12 |
| 35 |
3,941.0000 |
CHIX |
15:51:12 |
| 466 |
3,941.5000 |
CHIX |
15:51:27 |
| 436 |
3,938.5000 |
CHIX |
15:52:19 |
| 71 |
3,939.0000 |
BATE |
15:52:47 |
| 142 |
3,939.0000 |
XLON |
15:52:47 |
| 100 |
3,939.0000 |
XLON |
15:52:47 |
| 236 |
3,939.0000 |
XLON |
15:52:47 |
| 221 |
3,935.5000 |
BATE |
15:53:33 |
| 116 |
3,935.5000 |
BATE |
15:53:33 |
| 145 |
3,935.5000 |
XLON |
15:53:33 |
| 21 |
3,935.5000 |
TRQX |
15:53:33 |
| 200 |
3,935.5000 |
BATE |
15:54:25 |
| 20 |
3,935.5000 |
BATE |
15:54:25 |
| 247 |
3,935.5000 |
BATE |
15:54:25 |
| 486 |
3,936.5000 |
CHIX |
15:55:07 |
| 225 |
3,936.0000 |
XLON |
15:55:40 |
| 100 |
3,936.0000 |
CHIX |
15:55:40 |
| 100 |
3,936.0000 |
CHIX |
15:55:40 |
| 49 |
3,936.0000 |
TRQX |
15:55:40 |
| 37 |
3,939.0000 |
XLON |
15:56:37 |
| 59 |
3,939.0000 |
XLON |
15:56:37 |
| 89 |
3,939.0000 |
XLON |
15:56:37 |
| 30 |
3,939.0000 |
XLON |
15:56:37 |
| 211 |
3,937.0000 |
CHIX |
15:56:54 |
| 82 |
3,937.0000 |
CHIX |
15:56:54 |
| 31 |
3,937.0000 |
CHIX |
15:56:54 |
| 238 |
3,938.5000 |
CHIX |
15:57:57 |
| 125 |
3,938.5000 |
CHIX |
15:57:57 |
| 61 |
3,938.5000 |
CHIX |
15:57:57 |
| 200 |
3,938.0000 |
XLON |
15:57:58 |
| 10 |
3,938.0000 |
CHIX |
15:57:59 |
| 296 |
3,937.5000 |
CHIX |
15:58:17 |
| 231 |
3,938.0000 |
CHIX |
15:59:17 |
| 231 |
3,938.0000 |
CHIX |
15:59:17 |
| 24 |
3,938.0000 |
CHIX |
15:59:17 |
| 245 |
3,938.5000 |
XLON |
15:59:37 |
| 245 |
3,938.5000 |
XLON |
15:59:37 |
| 33 |
3,938.5000 |
CHIX |
15:59:37 |
| 10 |
3,938.0000 |
XLON |
15:59:52 |
| 159 |
3,938.0000 |
XLON |
15:59:54 |
| 64 |
3,938.0000 |
XLON |
16:00:00 |
| 233 |
3,938.0000 |
CHIX |
16:00:00 |
| 92 |
3,938.0000 |
XLON |
16:00:00 |
| 76 |
3,937.5000 |
BATE |
16:00:25 |
| 240 |
3,937.5000 |
CHIX |
16:00:25 |
| 56 |
3,937.5000 |
TRQX |
16:00:25 |
| 173 |
3,937.5000 |
XLON |
16:00:25 |
| 56 |
3,939.5000 |
TRQX |
16:01:06 |
| 176 |
3,939.5000 |
XLON |
16:01:06 |
| 77 |
3,939.5000 |
BATE |
16:01:06 |
| 245 |
3,939.5000 |
CHIX |
16:01:06 |
| 42 |
3,939.5000 |
CHIX |
16:01:06 |
| 492 |
3,938.5000 |
CHIX |
16:01:42 |
| 181 |
3,939.5000 |
XLON |
16:02:24 |
| 79 |
3,939.5000 |
BATE |
16:02:24 |
| 58 |
3,939.5000 |
TRQX |
16:02:24 |
| 252 |
3,939.5000 |
CHIX |
16:02:24 |
| 43 |
3,939.5000 |
CHIX |
16:02:24 |
| 458 |
3,940.5000 |
XLON |
16:04:25 |
| 147 |
3,940.5000 |
TRQX |
16:04:25 |
| 202 |
3,940.5000 |
BATE |
16:04:25 |
| 636 |
3,940.5000 |
CHIX |
16:04:25 |
| 108 |
3,940.5000 |
CHIX |
16:04:25 |
| 216 |
3,939.5000 |
XLON |
16:04:58 |
| 216 |
3,939.5000 |
XLON |
16:04:58 |
| 120 |
3,939.5000 |
XLON |
16:04:58 |
| 2 |
3,940.0000 |
AQXE |
16:05:29 |
| 215 |
3,940.0000 |
CHIX |
16:05:30 |
| 65 |
3,940.0000 |
CHIX |
16:05:30 |
| 100 |
3,940.0000 |
CHIX |
16:05:30 |
| 148 |
3,940.5000 |
XLON |
16:06:14 |
| 55 |
3,940.5000 |
XLON |
16:06:14 |
| 409 |
3,941.0000 |
CHIX |
16:06:28 |
| 54 |
3,940.5000 |
BATE |
16:06:33 |
| 88 |
3,940.5000 |
AQXE |
16:06:33 |
| 57 |
3,940.5000 |
BATE |
16:06:33 |
| 54 |
3,940.5000 |
TRQX |
16:06:33 |
| 258 |
3,940.5000 |
XLON |
16:06:33 |
| 22 |
3,939.5000 |
TRQX |
16:07:21 |
| 235 |
3,940.0000 |
CHIX |
16:07:28 |
| 59 |
3,940.0000 |
BATE |
16:07:28 |
| 170 |
3,940.0000 |
XLON |
16:07:28 |
| 15 |
3,940.0000 |
BATE |
16:07:28 |
| 40 |
3,940.0000 |
CHIX |
16:07:28 |
| 70 |
3,939.5000 |
BATE |
16:08:12 |
| 220 |
3,939.5000 |
CHIX |
16:08:12 |
| 51 |
3,939.5000 |
TRQX |
16:08:12 |
| 159 |
3,939.5000 |
XLON |
16:08:12 |
| 38 |
3,939.5000 |
CHIX |
16:08:12 |
| 54 |
3,940.0000 |
TRQX |
16:08:43 |
| 166 |
3,940.0000 |
XLON |
16:08:43 |
| 231 |
3,940.0000 |
CHIX |
16:08:43 |
| 73 |
3,940.0000 |
BATE |
16:08:43 |
| 39 |
3,940.0000 |
BATE |
16:08:43 |
| 48 |
3,939.0000 |
CHIX |
16:09:33 |
| 451 |
3,939.0000 |
CHIX |
16:09:33 |
| 66 |
3,939.0000 |
BATE |
16:09:56 |
| 49 |
3,939.0000 |
TRQX |
16:09:56 |
| 151 |
3,939.0000 |
XLON |
16:09:56 |
| 225 |
3,939.0000 |
CHIX |
16:09:56 |
| 21 |
3,939.0000 |
BATE |
16:09:56 |
| 233 |
3,939.0000 |
XLON |
16:10:33 |
| 233 |
3,939.0000 |
XLON |
16:10:33 |
| 155 |
3,939.0000 |
XLON |
16:10:33 |
| 214 |
3,938.5000 |
CHIX |
16:11:16 |
| 215 |
3,938.5000 |
CHIX |
16:11:16 |
| 94 |
3,938.5000 |
CHIX |
16:11:16 |
| 67 |
3,938.0000 |
BATE |
16:11:31 |
| 153 |
3,938.0000 |
XLON |
16:11:31 |
| 117 |
3,938.0000 |
CHIX |
16:11:31 |
| 182 |
3,938.0000 |
CHIX |
16:11:31 |
| 214 |
3,937.5000 |
CHIX |
16:12:12 |
| 50 |
3,937.5000 |
TRQX |
16:12:12 |
| 153 |
3,937.5000 |
XLON |
16:12:12 |
| 24 |
3,937.5000 |
AQXE |
16:12:12 |
| 79 |
3,937.5000 |
CHIX |
16:12:12 |
| 493 |
3,938.0000 |
XLON |
16:12:41 |
| 216 |
3,937.0000 |
CHIX |
16:13:38 |
| 3 |
3,937.0000 |
BATE |
16:13:38 |
| 65 |
3,937.0000 |
BATE |
16:13:38 |
| 45 |
3,937.0000 |
TRQX |
16:13:38 |
| 155 |
3,937.0000 |
XLON |
16:13:38 |
| 5 |
3,937.0000 |
TRQX |
16:13:38 |
| 37 |
3,937.0000 |
CHIX |
16:13:38 |
| 216 |
3,936.5000 |
CHIX |
16:13:54 |
| 50 |
3,935.5000 |
TRQX |
16:14:12 |
| 156 |
3,935.5000 |
XLON |
16:14:12 |
| 216 |
3,935.5000 |
CHIX |
16:14:12 |
| 68 |
3,935.5000 |
BATE |
16:14:12 |
| 37 |
3,935.5000 |
AQXE |
16:14:12 |
| 187 |
3,936.5000 |
CHIX |
16:14:46 |
| 301 |
3,936.5000 |
CHIX |
16:14:46 |
| 450 |
3,936.0000 |
CHIX |
16:15:19 |
| 52 |
3,937.0000 |
TRQX |
16:16:04 |
| 163 |
3,937.0000 |
XLON |
16:16:04 |
| 227 |
3,937.0000 |
CHIX |
16:16:04 |
| 72 |
3,937.0000 |
BATE |
16:16:04 |
| 1 |
3,937.0000 |
TRQX |
16:16:04 |
| 244 |
3,937.5000 |
XLON |
16:16:24 |
| 244 |
3,937.5000 |
XLON |
16:16:24 |
| 71 |
3,937.5000 |
XLON |
16:16:24 |
| 216 |
3,939.0000 |
BATE |
16:17:29 |
| 288 |
3,939.0000 |
BATE |
16:17:39 |
| 103 |
3,939.0000 |
XLON |
16:18:05 |
| 45 |
3,939.0000 |
AQXE |
16:18:05 |
| 16 |
3,939.0000 |
BATE |
16:18:05 |
| 263 |
3,939.0000 |
CHIX |
16:18:05 |
| 86 |
3,939.0000 |
XLON |
16:18:05 |
| 128 |
3,939.0000 |
XLON |
16:18:05 |
| 76 |
3,939.5000 |
BATE |
16:18:26 |
| 241 |
3,939.5000 |
CHIX |
16:18:35 |
| 56 |
3,939.5000 |
TRQX |
16:18:35 |
| 174 |
3,939.5000 |
XLON |
16:18:35 |
| 41 |
3,939.5000 |
CHIX |
16:18:35 |
| 284 |
3,939.5000 |
CHIX |
16:19:02 |
| 57 |
3,939.5000 |
BATE |
16:19:02 |
| 20 |
3,939.5000 |
BATE |
16:19:02 |
| 66 |
3,939.5000 |
TRQX |
16:19:02 |
| 12 |
3,939.5000 |
BATE |
16:19:02 |
| 204 |
3,939.5000 |
XLON |
16:19:02 |
| 48 |
3,939.5000 |
CHIX |
16:19:02 |
| 222 |
3,939.0000 |
XLON |
16:19:41 |
| 75 |
3,939.0000 |
XLON |
16:19:41 |
| 222 |
3,939.0000 |
CHIX |
16:19:41 |
| 202 |
3,939.0000 |
CHIX |
16:19:41 |
| 46 |
3,938.5000 |
XLON |
16:20:11 |
| 221 |
3,938.5000 |
CHIX |
16:20:11 |
| 273 |
3,938.5000 |
CHIX |
16:20:12 |
| 64 |
3,940.0000 |
TRQX |
16:20:31 |
| 197 |
3,940.0000 |
XLON |
16:20:31 |
| 273 |
3,940.0000 |
CHIX |
16:20:31 |
| 86 |
3,940.0000 |
BATE |
16:20:31 |
| 240 |
3,938.0000 |
CHIX |
16:21:01 |
| 15 |
3,938.0000 |
BATE |
16:21:01 |
| 56 |
3,938.0000 |
TRQX |
16:21:01 |
| 61 |
3,938.0000 |
BATE |
16:21:01 |
| 172 |
3,938.0000 |
XLON |
16:21:01 |
| 41 |
3,938.0000 |
CHIX |
16:21:01 |
| 87 |
3,938.5000 |
BATE |
16:21:50 |
| 276 |
3,938.5000 |
CHIX |
16:21:50 |
| 64 |
3,938.5000 |
TRQX |
16:21:50 |
| 198 |
3,938.5000 |
XLON |
16:21:50 |
| 47 |
3,938.5000 |
CHIX |
16:21:50 |
| 93 |
3,939.5000 |
BATE |
16:22:13 |
| 212 |
3,939.5000 |
XLON |
16:22:13 |
| 68 |
3,939.5000 |
TRQX |
16:22:13 |
| 98 |
3,939.5000 |
CHIX |
16:22:13 |
| 195 |
3,939.5000 |
CHIX |
16:22:13 |
| 50 |
3,939.5000 |
CHIX |
16:22:13 |
| 74 |
3,939.0000 |
BATE |
16:22:38 |
| 54 |
3,939.0000 |
TRQX |
16:22:38 |
| 168 |
3,939.0000 |
XLON |
16:22:38 |
| 234 |
3,939.0000 |
CHIX |
16:22:38 |
| 40 |
3,939.0000 |
CHIX |
16:22:38 |
| 63 |
3,938.0000 |
TRQX |
16:23:03 |
| 85 |
3,938.0000 |
BATE |
16:23:03 |
| 194 |
3,938.0000 |
XLON |
16:23:03 |
| 271 |
3,938.0000 |
CHIX |
16:23:03 |
| 46 |
3,938.0000 |
CHIX |
16:23:03 |
| 286 |
3,935.5000 |
CHIX |
16:23:39 |
| 90 |
3,935.5000 |
BATE |
16:23:39 |
| 205 |
3,935.5000 |
XLON |
16:23:39 |
| 66 |
3,935.5000 |
TRQX |
16:23:39 |
| 49 |
3,935.5000 |
CHIX |
16:23:39 |
| 83 |
3,933.0000 |
BATE |
16:24:11 |
| 263 |
3,933.0000 |
CHIX |
16:24:11 |
| 11 |
3,933.0000 |
AQXE |
16:24:11 |
| 61 |
3,933.0000 |
TRQX |
16:24:11 |
| 189 |
3,933.0000 |
XLON |
16:24:11 |
| 34 |
3,933.0000 |
CHIX |
16:24:11 |
| 169 |
3,934.0000 |
XLON |
16:24:48 |
| 54 |
3,934.0000 |
TRQX |
16:24:48 |
| 234 |
3,934.0000 |
CHIX |
16:24:48 |
| 74 |
3,934.0000 |
BATE |
16:24:48 |
| 40 |
3,934.0000 |
CHIX |
16:24:48 |
| 242 |
3,934.5000 |
CHIX |
16:25:17 |
| 77 |
3,934.5000 |
BATE |
16:25:17 |
| 57 |
3,934.5000 |
TRQX |
16:25:17 |
| 167 |
3,934.5000 |
XLON |
16:25:17 |
| 8 |
3,934.5000 |
XLON |
16:25:17 |
| 41 |
3,934.5000 |
CHIX |
16:25:17 |
| 57 |
3,935.0000 |
BATE |
16:25:41 |
| 222 |
3,935.0000 |
CHIX |
16:25:41 |
| 161 |
3,935.0000 |
XLON |
16:25:41 |
| 13 |
3,935.0000 |
BATE |
16:25:41 |
| 22 |
3,935.0000 |
AQXE |
16:25:41 |
| 51 |
3,935.0000 |
TRQX |
16:25:41 |
| 16 |
3,935.0000 |
CHIX |
16:25:41 |
| 94 |
3,934.5000 |
CHIX |
16:26:09 |
| 121 |
3,934.5000 |
CHIX |
16:26:09 |
| 68 |
3,934.5000 |
BATE |
16:26:09 |
| 28 |
3,934.5000 |
AQXE |
16:26:09 |
| 50 |
3,934.5000 |
TRQX |
16:26:09 |
| 155 |
3,934.5000 |
XLON |
16:26:09 |
| 9 |
3,934.5000 |
AQXE |
16:26:09 |
| 491 |
3,934.0000 |
BATE |
16:26:46 |
| 68 |
3,933.5000 |
XLON |
16:26:48 |
| 69 |
3,933.5000 |
XLON |
16:26:48 |
| 70 |
3,933.5000 |
XLON |
16:26:49 |
| 71 |
3,933.5000 |
XLON |
16:26:49 |
| 196 |
3,933.5000 |
AQXE |
16:26:49 |
| 176 |
3,931.5000 |
TRQX |
16:27:13 |
| 80 |
3,931.5000 |
XLON |
16:27:13 |
| 80 |
3,931.5000 |
XLON |
16:27:13 |
| 80 |
3,931.5000 |
XLON |
16:27:13 |
| 59 |
3,931.5000 |
XLON |
16:27:13 |
| 93 |
3,932.0000 |
XLON |
16:27:28 |
| 233 |
3,932.0000 |
CHIX |
16:27:43 |
| 190 |
3,932.0000 |
BATE |
16:27:43 |
| 31 |
3,932.0000 |
BATE |
16:27:43 |
| 286 |
3,932.0000 |
TRQX |
16:28:02 |
| 20 |
3,932.0000 |
TRQX |
16:28:02 |
| 108 |
3,932.0000 |
TRQX |
16:28:02 |
| 274 |
3,933.0000 |
BATE |
16:28:30 |
| 139 |
3,933.0000 |
BATE |
16:28:30 |
| 163 |
3,933.0000 |
BATE |
16:28:34 |
| 49 |
3,932.5000 |
XLON |
16:28:44 |
| 25 |
3,932.5000 |
XLON |
16:28:44 |
| 41 |
3,932.5000 |
XLON |
16:28:44 |
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.