24 September 2021
IMI plc ("IMI" or the "Company")
IMI plc Transaction in Own Shares
LEI: 2138002W9Q21PF751R30
IMI plc (the "Company") announces that on 24 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for cancellation at an average price of 1,814.5574 per share:
| Number of ordinary shares purchased: |
127,368 |
| Highest purchase price paid per share: |
1824.0000p |
| Lowest purchase price paid per share: |
1802.0000p |
Aggregated information of ordinary shares purchased today according to each trading venue:
| Venue |
Weighted average price paid per share (GBp) |
Aggregate number of shares purchased |
Lowest price paid per share |
Highest price paid per share |
| London Stock Exchange |
1814.4172 |
94,000 |
1804.0000 |
1824.0000 |
| Turquoise |
1815.0999 |
6,740 |
1805.0000 |
1823.0000 |
| Chi-X (CXE) |
1814.8915 |
11,000 |
1804.0000 |
1824.0000 |
| BATS (BXE) |
1814.9319 |
15,628 |
1802.0000 |
1824.0000 |
Following the above transaction, the Company has 280,072,143 ordinary shares in issue and holds 14,248,836 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 265,823,307 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, IMI plc 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), the schedule below contains detailed information about the purchases made by Merrill Lynch International on behalf of the Company as part of the buyback programme.
Enquiries:
| IMI plc |
|
| Louise Waldek, Group General Counsel and Company Secretary |
0121 717 3700 |
Schedule of Purchases - Individual Transactions
| Number of shares purchased |
Transaction price (per share) |
Time of transaction |
Execution venue |
| 295 |
1,806.00 |
08:12:22 |
LSE |
| 178 |
1,806.00 |
08:12:22 |
LSE |
| 81 |
1,814.00 |
08:14:13 |
LSE |
| 200 |
1,815.00 |
08:14:29 |
LSE |
| 4 |
1,815.00 |
08:14:29 |
LSE |
| 56 |
1,815.00 |
08:14:29 |
LSE |
| 239 |
1,815.00 |
08:14:29 |
LSE |
| 36 |
1,815.00 |
08:14:29 |
LSE |
| 21 |
1,813.00 |
08:15:12 |
LSE |
| 400 |
1,813.00 |
08:15:12 |
LSE |
| 27 |
1,812.00 |
08:15:47 |
TRQX |
| 153 |
1,812.00 |
08:15:47 |
LSE |
| 83 |
1,811.00 |
08:15:57 |
LSE |
| 174 |
1,811.00 |
08:16:08 |
LSE |
| 15 |
1,810.00 |
08:16:11 |
CHIX |
| 9 |
1,810.00 |
08:16:11 |
CHIX |
| 40 |
1,810.00 |
08:16:11 |
BATE |
| 31 |
1,810.00 |
08:17:00 |
CHIX |
| 167 |
1,810.00 |
08:17:00 |
LSE |
| 150 |
1,809.00 |
08:20:00 |
LSE |
| 53 |
1,809.00 |
08:20:00 |
LSE |
| 26 |
1,809.00 |
08:20:00 |
CHIX |
| 57 |
1,807.00 |
08:21:01 |
LSE |
| 99 |
1,807.00 |
08:21:01 |
LSE |
| 200 |
1,810.00 |
08:24:38 |
LSE |
| 200 |
1,811.00 |
08:24:38 |
LSE |
| 54 |
1,811.00 |
08:24:38 |
LSE |
| 28 |
1,809.00 |
08:25:31 |
BATE |
| 23 |
1,809.00 |
08:25:31 |
BATE |
| 30 |
1,809.00 |
08:25:31 |
TRQX |
| 34 |
1,809.00 |
08:25:32 |
LSE |
| 163 |
1,809.00 |
08:25:32 |
LSE |
| 31 |
1,808.00 |
08:25:47 |
CHIX |
| 165 |
1,808.00 |
08:25:47 |
LSE |
| 22 |
1,808.00 |
08:29:04 |
CHIX |
| 8 |
1,808.00 |
08:29:39 |
LSE |
| 269 |
1,808.00 |
08:29:39 |
LSE |
| 150 |
1,808.00 |
08:30:03 |
LSE |
| 197 |
1,806.00 |
08:30:34 |
LSE |
| 6 |
1,805.00 |
08:31:49 |
CHIX |
| 23 |
1,805.00 |
08:31:49 |
CHIX |
| 58 |
1,805.00 |
08:31:49 |
BATE |
| 138 |
1,805.00 |
08:31:49 |
LSE |
| 71 |
1,805.00 |
08:31:49 |
LSE |
| 4 |
1,804.00 |
08:32:15 |
BATE |
| 35 |
1,804.00 |
08:32:15 |
BATE |
| 4 |
1,804.00 |
08:32:15 |
BATE |
| 116 |
1,805.00 |
08:32:51 |
LSE |
| 40 |
1,805.00 |
08:32:51 |
LSE |
| 53 |
1,805.00 |
08:32:51 |
LSE |
| 157 |
1,806.00 |
08:35:04 |
LSE |
| 61 |
1,806.00 |
08:35:04 |
LSE |
| 5 |
1,805.00 |
08:40:07 |
CHIX |
| 2 |
1,805.00 |
08:40:53 |
CHIX |
| 17 |
1,805.00 |
08:40:54 |
CHIX |
| 46 |
1,806.00 |
08:43:18 |
CHIX |
| 92 |
1,806.00 |
08:43:32 |
LSE |
| 100 |
1,806.00 |
08:43:32 |
LSE |
| 122 |
1,806.00 |
08:43:32 |
LSE |
| 667 |
1,808.00 |
08:46:15 |
LSE |
| 92 |
1,808.00 |
08:46:15 |
LSE |
| 34 |
1,808.00 |
08:46:15 |
TRQX |
| 41 |
1,807.00 |
08:46:45 |
CHIX |
| 154 |
1,806.00 |
08:47:05 |
LSE |
| 154 |
1,806.00 |
08:47:05 |
LSE |
| 51 |
1,806.00 |
08:47:05 |
LSE |
| 28 |
1,806.00 |
08:47:05 |
LSE |
| 389 |
1,806.00 |
08:47:05 |
LSE |
| 87 |
1,806.00 |
08:47:05 |
LSE |
| 54 |
1,805.00 |
08:47:26 |
BATE |
| 54 |
1,803.00 |
08:48:25 |
BATE |
| 9 |
1,803.00 |
08:48:25 |
BATE |
| 9 |
1,803.00 |
08:48:25 |
BATE |
| 8 |
1,804.00 |
08:48:25 |
CHIX |
| 20 |
1,804.00 |
08:48:25 |
BATE |
| 14 |
1,804.00 |
08:48:25 |
CHIX |
| 200 |
1,804.00 |
08:48:46 |
LSE |
| 5 |
1,802.00 |
08:50:50 |
BATE |
| 34 |
1,802.00 |
08:50:50 |
BATE |
| 4 |
1,802.00 |
08:50:50 |
BATE |
| 1 |
1,803.00 |
08:50:50 |
BATE |
| 35 |
1,802.00 |
08:51:15 |
BATE |
| 69 |
1,807.00 |
08:53:50 |
LSE |
| 85 |
1,807.00 |
08:53:50 |
LSE |
| 23 |
1,808.00 |
08:55:39 |
LSE |
| 154 |
1,808.00 |
08:55:39 |
LSE |
| 220 |
1,808.00 |
08:55:39 |
LSE |
| 39 |
1,809.00 |
08:56:06 |
LSE |
| 331 |
1,809.00 |
08:56:06 |
LSE |
| 52 |
1,807.00 |
08:57:08 |
LSE |
| 226 |
1,807.00 |
08:57:08 |
LSE |
| 52 |
1,807.00 |
08:57:08 |
BATE |
| 41 |
1,807.00 |
08:57:08 |
CHIX |
| 28 |
1,807.00 |
08:57:08 |
TRQX |
| 166 |
1,807.00 |
08:57:21 |
LSE |
| 197 |
1,806.00 |
08:59:50 |
LSE |
| 32 |
1,806.00 |
08:59:50 |
BATE |
| 115 |
1,810.00 |
09:05:02 |
LSE |
| 113 |
1,810.00 |
09:05:02 |
LSE |
| 88 |
1,810.00 |
09:05:02 |
LSE |
| 100 |
1,810.00 |
09:05:02 |
LSE |
| 86 |
1,810.00 |
09:05:07 |
LSE |
| 107 |
1,810.00 |
09:05:07 |
LSE |
| 200 |
1,810.00 |
09:05:07 |
LSE |
| 26 |
1,808.00 |
09:06:06 |
TRQX |
| 5 |
1,808.00 |
09:06:06 |
TRQX |
| 197 |
1,808.00 |
09:06:06 |
LSE |
| 180 |
1,810.00 |
09:06:14 |
LSE |
| 200 |
1,810.00 |
09:06:14 |
LSE |
| 241 |
1,808.00 |
09:06:25 |
LSE |
| 150 |
1,807.00 |
09:07:51 |
LSE |
| 24 |
1,807.00 |
09:07:51 |
CHIX |
| 84 |
1,806.00 |
09:10:20 |
LSE |
| 106 |
1,806.00 |
09:10:20 |
LSE |
| 28 |
1,806.00 |
09:10:20 |
CHIX |
| 235 |
1,810.00 |
09:20:33 |
LSE |
| 69 |
1,810.00 |
09:20:33 |
LSE |
| 30 |
1,810.00 |
09:20:33 |
TRQX |
| 84 |
1,810.00 |
09:20:33 |
BATE |
| 960 |
1,810.00 |
09:21:32 |
LSE |
| 71 |
1,809.00 |
09:25:31 |
TRQX |
| 56 |
1,809.00 |
09:25:31 |
LSE |
| 121 |
1,809.00 |
09:25:31 |
BATE |
| 97 |
1,809.00 |
09:25:35 |
BATE |
| 118 |
1,809.00 |
09:25:45 |
LSE |
| 311 |
1,809.00 |
09:25:45 |
LSE |
| 225 |
1,809.00 |
09:25:45 |
LSE |
| 138 |
1,809.00 |
09:25:45 |
BATE |
| 2 |
1,809.00 |
09:30:10 |
LSE |
| 39 |
1,809.00 |
09:30:10 |
LSE |
| 86 |
1,809.00 |
09:30:10 |
LSE |
| 200 |
1,809.00 |
09:31:46 |
LSE |
| 89 |
1,809.00 |
09:31:46 |
LSE |
| 204 |
1,809.00 |
09:31:46 |
LSE |
| 161 |
1,810.00 |
09:34:37 |
LSE |
| 200 |
1,810.00 |
09:34:37 |
LSE |
| 792 |
1,810.00 |
09:34:37 |
LSE |
| 63 |
1,810.00 |
09:34:37 |
LSE |
| 93 |
1,810.00 |
09:36:10 |
LSE |
| 138 |
1,810.00 |
09:36:10 |
LSE |
| 200 |
1,810.00 |
09:36:10 |
LSE |
| 61 |
1,810.00 |
09:36:10 |
LSE |
| 69 |
1,810.00 |
09:40:32 |
LSE |
| 112 |
1,810.00 |
09:40:32 |
LSE |
| 69 |
1,810.00 |
09:43:18 |
LSE |
| 85 |
1,810.00 |
09:43:18 |
LSE |
| 89 |
1,810.00 |
09:43:18 |
LSE |
| 105 |
1,810.00 |
09:43:18 |
LSE |
| 69 |
1,810.00 |
09:43:18 |
LSE |
| 149 |
1,810.00 |
09:43:18 |
LSE |
| 57 |
1,810.00 |
09:43:18 |
LSE |
| 88 |
1,810.00 |
09:43:23 |
LSE |
| 1 |
1,810.00 |
09:43:33 |
LSE |
| 325 |
1,810.00 |
09:45:35 |
LSE |
| 100 |
1,810.00 |
09:45:35 |
LSE |
| 69 |
1,810.00 |
09:45:39 |
LSE |
| 100 |
1,810.00 |
09:45:39 |
LSE |
| 31 |
1,812.00 |
09:50:26 |
BATE |
| 92 |
1,812.00 |
09:50:26 |
BATE |
| 200 |
1,812.00 |
09:50:50 |
LSE |
| 69 |
1,812.00 |
09:50:54 |
LSE |
| 85 |
1,812.00 |
09:50:54 |
LSE |
| 132 |
1,812.00 |
09:50:54 |
LSE |
| 124 |
1,812.00 |
09:50:54 |
LSE |
| 200 |
1,812.00 |
09:50:54 |
LSE |
| 100 |
1,812.00 |
09:50:58 |
LSE |
| 95 |
1,812.00 |
09:50:58 |
LSE |
| 200 |
1,812.00 |
09:50:58 |
LSE |
| 77 |
1,812.00 |
09:50:58 |
LSE |
| 366 |
1,811.00 |
09:52:22 |
LSE |
| 23 |
1,811.00 |
09:52:22 |
CHIX |
| 131 |
1,811.00 |
09:52:53 |
LSE |
| 90 |
1,811.00 |
09:52:53 |
CHIX |
| 47 |
1,811.00 |
09:52:53 |
TRQX |
| 6 |
1,811.00 |
09:52:53 |
CHIX |
| 10 |
1,811.00 |
09:52:53 |
TRQX |
| 6 |
1,811.00 |
09:52:53 |
CHIX |
| 147 |
1,811.00 |
09:56:10 |
LSE |
| 63 |
1,811.00 |
09:56:10 |
LSE |
| 1 |
1,811.00 |
09:56:10 |
LSE |
| 51 |
1,811.00 |
09:56:10 |
LSE |
| 21 |
1,811.00 |
09:56:10 |
LSE |
| 94 |
1,811.00 |
09:56:11 |
BATE |
| 143 |
1,811.00 |
09:56:11 |
BATE |
| 103 |
1,812.00 |
09:59:45 |
LSE |
| 200 |
1,812.00 |
10:01:34 |
LSE |
| 534 |
1,812.00 |
10:01:34 |
LSE |
| 213 |
1,812.00 |
10:01:34 |
LSE |
| 7 |
1,812.00 |
10:01:34 |
BATE |
| 61 |
1,812.00 |
10:01:34 |
BATE |
| 32 |
1,812.00 |
10:01:34 |
CHIX |
| 57 |
1,811.00 |
10:01:38 |
BATE |
| 12 |
1,811.00 |
10:01:38 |
BATE |
| 6 |
1,811.00 |
10:01:38 |
BATE |
| 3 |
1,811.00 |
10:01:38 |
TRQX |
| 13 |
1,811.00 |
10:01:38 |
TRQX |
| 162 |
1,811.00 |
10:02:55 |
LSE |
| 129 |
1,811.00 |
10:02:55 |
CHIX |
| 194 |
1,811.00 |
10:02:55 |
BATE |
| 52 |
1,811.00 |
10:02:55 |
TRQX |
| 33 |
1,810.00 |
10:04:29 |
BATE |
| 400 |
1,810.00 |
10:04:29 |
BATE |
| 163 |
1,810.00 |
10:04:29 |
LSE |
| 23 |
1,810.00 |
10:04:29 |
CHIX |
| 105 |
1,810.00 |
10:04:29 |
CHIX |
| 22 |
1,810.00 |
10:04:29 |
LSE |
| 31 |
1,810.00 |
10:04:29 |
TRQX |
| 123 |
1,809.00 |
10:05:34 |
LSE |
| 91 |
1,809.00 |
10:05:34 |
LSE |
| 42 |
1,809.00 |
10:05:34 |
TRQX |
| 45 |
1,808.00 |
10:05:35 |
BATE |
| 100 |
1,811.00 |
10:07:26 |
CHIX |
| 131 |
1,811.00 |
10:07:26 |
LSE |
| 45 |
1,811.00 |
10:09:22 |
TRQX |
| 236 |
1,811.00 |
10:09:22 |
LSE |
| 128 |
1,811.00 |
10:09:22 |
CHIX |
| 29 |
1,810.00 |
10:10:12 |
CHIX |
| 170 |
1,810.00 |
10:10:12 |
LSE |
| 40 |
1,810.00 |
10:10:12 |
TRQX |
| 135 |
1,809.00 |
10:13:09 |
LSE |
| 57 |
1,809.00 |
10:13:09 |
BATE |
| 16 |
1,808.00 |
10:14:54 |
BATE |
| 66 |
1,808.00 |
10:14:54 |
BATE |
| 78 |
1,808.00 |
10:15:01 |
CHIX |
| 62 |
1,808.00 |
10:15:01 |
CHIX |
| 47 |
1,808.00 |
10:15:01 |
TRQX |
| 173 |
1,808.00 |
10:15:01 |
LSE |
| 2 |
1,808.00 |
10:15:22 |
BATE |
| 31 |
1,808.00 |
10:15:22 |
TRQX |
| 9 |
1,807.00 |
10:16:11 |
BATE |
| 199 |
1,807.00 |
10:16:53 |
LSE |
| 99 |
1,807.00 |
10:16:53 |
BATE |
| 26 |
1,807.00 |
10:26:38 |
TRQX |
| 42 |
1,809.00 |
10:26:44 |
LSE |
| 200 |
1,809.00 |
10:26:44 |
LSE |
| 148 |
1,808.00 |
10:28:16 |
BATE |
| 75 |
1,808.00 |
10:28:16 |
CHIX |
| 241 |
1,809.00 |
10:28:16 |
LSE |
| 108 |
1,809.00 |
10:28:16 |
LSE |
| 191 |
1,809.00 |
10:28:16 |
LSE |
| 19 |
1,808.00 |
10:29:34 |
CHIX |
| 135 |
1,808.00 |
10:29:34 |
LSE |
| 7 |
1,806.00 |
10:32:15 |
BATE |
| 12 |
1,806.00 |
10:32:15 |
BATE |
| 10 |
1,806.00 |
10:32:15 |
BATE |
| 27 |
1,806.00 |
10:32:15 |
BATE |
| 12 |
1,806.00 |
10:32:15 |
BATE |
| 116 |
1,807.00 |
10:32:15 |
BATE |
| 29 |
1,806.00 |
10:32:15 |
TRQX |
| 1 |
1,806.00 |
10:32:15 |
CHIX |
| 3 |
1,806.00 |
10:32:15 |
TRQX |
| 30 |
1,807.00 |
10:32:15 |
TRQX |
| 71 |
1,807.00 |
10:32:15 |
CHIX |
| 48 |
1,806.00 |
10:32:15 |
CHIX |
| 37 |
1,807.00 |
10:35:48 |
LSE |
| 200 |
1,807.00 |
10:35:48 |
LSE |
| 19 |
1,807.00 |
10:44:06 |
CHIX |
| 53 |
1,807.00 |
10:44:07 |
CHIX |
| 87 |
1,806.00 |
10:47:06 |
LSE |
| 135 |
1,806.00 |
10:47:06 |
LSE |
| 29 |
1,806.00 |
10:47:06 |
CHIX |
| 129 |
1,806.00 |
10:49:57 |
LSE |
| 83 |
1,806.00 |
10:52:40 |
CHIX |
| 2 |
1,806.00 |
10:52:40 |
LSE |
| 200 |
1,806.00 |
10:53:20 |
LSE |
| 48 |
1,805.00 |
10:56:32 |
BATE |
| 400 |
1,805.00 |
10:56:32 |
LSE |
| 53 |
1,805.00 |
10:56:32 |
TRQX |
| 27 |
1,805.00 |
10:56:32 |
CHIX |
| 1 |
1,805.00 |
11:00:46 |
LSE |
| 70 |
1,806.00 |
11:03:06 |
LSE |
| 1 |
1,806.00 |
11:03:06 |
LSE |
| 49 |
1,807.00 |
11:05:18 |
TRQX |
| 2 |
1,810.00 |
11:10:01 |
LSE |
| 99 |
1,810.00 |
11:10:01 |
LSE |
| 79 |
1,810.00 |
11:10:03 |
BATE |
| 52 |
1,810.00 |
11:10:03 |
BATE |
| 46 |
1,810.00 |
11:10:06 |
LSE |
| 187 |
1,810.00 |
11:10:06 |
LSE |
| 803 |
1,809.00 |
11:11:15 |
LSE |
| 318 |
1,809.00 |
11:11:15 |
LSE |
| 10 |
1,808.00 |
11:11:17 |
TRQX |
| 642 |
1,808.00 |
11:13:20 |
LSE |
| 112 |
1,808.00 |
11:13:20 |
BATE |
| 6 |
1,808.00 |
11:13:20 |
BATE |
| 7 |
1,808.00 |
11:13:20 |
BATE |
| 10 |
1,808.00 |
11:13:20 |
BATE |
| 119 |
1,808.00 |
11:14:31 |
CHIX |
| 48 |
1,808.00 |
11:14:31 |
TRQX |
| 7 |
1,808.00 |
11:14:31 |
BATE |
| 6 |
1,807.00 |
11:15:01 |
BATE |
| 25 |
1,808.00 |
11:15:04 |
LSE |
| 200 |
1,808.00 |
11:15:04 |
LSE |
| 123 |
1,809.00 |
11:22:49 |
LSE |
| 200 |
1,809.00 |
11:22:49 |
LSE |
| 53 |
1,809.00 |
11:22:49 |
TRQX |
| 100 |
1,809.00 |
11:22:49 |
CHIX |
| 88 |
1,810.00 |
11:27:18 |
BATE |
| 789 |
1,810.00 |
11:27:18 |
LSE |
| 130 |
1,810.00 |
11:27:18 |
CHIX |
| 71 |
1,809.00 |
11:29:50 |
CHIX |
| 59 |
1,809.00 |
11:29:50 |
TRQX |
| 2 |
1,809.00 |
11:30:51 |
LSE |
| 76 |
1,809.00 |
11:30:51 |
LSE |
| 89 |
1,809.00 |
11:30:51 |
LSE |
| 123 |
1,808.00 |
11:31:01 |
LSE |
| 50 |
1,807.00 |
11:31:05 |
BATE |
| 207 |
1,807.00 |
11:32:13 |
LSE |
| 95 |
1,807.00 |
11:32:59 |
BATE |
| 163 |
1,807.00 |
11:32:59 |
LSE |
| 57 |
1,806.00 |
11:33:01 |
TRQX |
| 85 |
1,806.00 |
11:33:01 |
BATE |
| 9 |
1,806.00 |
11:33:01 |
BATE |
| 217 |
1,806.00 |
11:33:01 |
LSE |
| 27 |
1,806.00 |
11:33:01 |
BATE |
| 172 |
1,806.00 |
11:33:01 |
CHIX |
| 43 |
1,806.00 |
11:33:01 |
BATE |
| 48 |
1,806.00 |
11:33:08 |
LSE |
| 57 |
1,806.00 |
11:33:08 |
LSE |
| 156 |
1,806.00 |
11:33:08 |
LSE |
| 44 |
1,806.00 |
11:33:08 |
LSE |
| 1000 |
1,806.00 |
11:33:08 |
LSE |
| 56 |
1,805.00 |
11:34:06 |
TRQX |
| 171 |
1,805.00 |
11:34:06 |
LSE |
| 54 |
1,805.00 |
11:34:06 |
BATE |
| 470 |
1,806.00 |
11:34:11 |
LSE |
| 1000 |
1,806.00 |
11:34:11 |
LSE |
| 200 |
1,806.00 |
11:34:11 |
LSE |
| 248 |
1,806.00 |
11:34:33 |
LSE |
| 274 |
1,806.00 |
11:34:38 |
LSE |
| 243 |
1,805.00 |
11:35:13 |
LSE |
| 234 |
1,806.00 |
11:35:13 |
LSE |
| 71 |
1,806.00 |
11:35:26 |
BATE |
| 371 |
1,806.00 |
11:37:18 |
LSE |
| 170 |
1,806.00 |
11:41:31 |
LSE |
| 200 |
1,806.00 |
11:41:31 |
LSE |
| 105 |
1,808.00 |
11:43:19 |
BATE |
| 100 |
1,808.00 |
11:45:56 |
LSE |
| 200 |
1,808.00 |
11:45:56 |
LSE |
| 41 |
1,808.00 |
11:48:01 |
LSE |
| 2 |
1,808.00 |
11:48:01 |
LSE |
| 150 |
1,807.00 |
11:49:04 |
CHIX |
| 260 |
1,807.00 |
11:49:04 |
LSE |
| 31 |
1,807.00 |
11:49:04 |
BATE |
| 33 |
1,807.00 |
11:50:43 |
LSE |
| 130 |
1,807.00 |
11:50:43 |
LSE |
| 58 |
1,807.00 |
11:50:43 |
BATE |
| 63 |
1,807.00 |
11:50:43 |
TRQX |
| 31 |
1,806.00 |
11:52:24 |
BATE |
| 118 |
1,806.00 |
11:52:24 |
CHIX |
| 72 |
1,806.00 |
11:53:44 |
LSE |
| 20 |
1,806.00 |
11:53:44 |
LSE |
| 82 |
1,806.00 |
11:53:44 |
LSE |
| 200 |
1,806.00 |
11:53:44 |
LSE |
| 132 |
1,807.00 |
11:55:45 |
CHIX |
| 200 |
1,807.00 |
11:55:48 |
LSE |
| 50 |
1,807.00 |
11:57:44 |
LSE |
| 200 |
1,807.00 |
11:57:44 |
LSE |
| 230 |
1,806.00 |
11:58:34 |
LSE |
| 17 |
1,808.00 |
12:07:02 |
CHIX |
| 69 |
1,810.00 |
12:09:34 |
LSE |
| 200 |
1,810.00 |
12:09:34 |
LSE |
| 90 |
1,810.00 |
12:09:34 |
LSE |
| 200 |
1,810.00 |
12:09:34 |
LSE |
| 681 |
1,810.00 |
12:09:34 |
LSE |
| 48 |
1,810.00 |
12:09:34 |
LSE |
| 2 |
1,810.00 |
12:09:34 |
LSE |
| 2 |
1,810.00 |
12:09:34 |
LSE |
| 56 |
1,810.00 |
12:09:34 |
LSE |
| 104 |
1,810.00 |
12:09:34 |
LSE |
| 101 |
1,809.00 |
12:12:59 |
BATE |
| 95 |
1,809.00 |
12:12:59 |
BATE |
| 56 |
1,809.00 |
12:13:14 |
TRQX |
| 150 |
1,810.00 |
12:13:16 |
BATE |
| 13 |
1,810.00 |
12:13:17 |
LSE |
| 178 |
1,810.00 |
12:13:17 |
LSE |
| 237 |
1,810.00 |
12:13:17 |
LSE |
| 100 |
1,814.00 |
12:26:35 |
LSE |
| 200 |
1,814.00 |
12:26:35 |
LSE |
| 237 |
1,814.00 |
12:26:40 |
LSE |
| 200 |
1,814.00 |
12:26:40 |
LSE |
| 119 |
1,814.00 |
12:26:40 |
LSE |
| 202 |
1,814.00 |
12:32:37 |
LSE |
| 288 |
1,814.00 |
12:32:37 |
LSE |
| 178 |
1,814.00 |
12:32:37 |
TRQX |
| 33 |
1,815.00 |
12:36:13 |
LSE |
| 100 |
1,815.00 |
12:36:13 |
LSE |
| 80 |
1,815.00 |
12:36:13 |
LSE |
| 200 |
1,815.00 |
12:36:13 |
LSE |
| 154 |
1,815.00 |
12:36:13 |
TRQX |
| 233 |
1,815.00 |
12:36:13 |
BATE |
| 716 |
1,814.00 |
12:41:47 |
LSE |
| 72 |
1,814.00 |
12:41:47 |
CHIX |
| 375 |
1,814.00 |
12:41:47 |
CHIX |
| 36 |
1,815.00 |
12:42:04 |
LSE |
| 200 |
1,815.00 |
12:42:04 |
LSE |
| 67 |
1,815.00 |
12:42:04 |
LSE |
| 63 |
1,815.00 |
12:42:04 |
LSE |
| 143 |
1,815.00 |
12:42:55 |
LSE |
| 46 |
1,815.00 |
12:42:55 |
LSE |
| 66 |
1,817.00 |
12:44:11 |
TRQX |
| 163 |
1,816.00 |
12:45:13 |
LSE |
| 5 |
1,816.00 |
13:01:03 |
CHIX |
| 34 |
1,818.00 |
13:02:41 |
BATE |
| 4 |
1,818.00 |
13:02:41 |
BATE |
| 92 |
1,818.00 |
13:02:41 |
BATE |
| 31 |
1,818.00 |
13:02:41 |
BATE |
| 31 |
1,818.00 |
13:02:41 |
BATE |
| 63 |
1,818.00 |
13:02:42 |
BATE |
| 61 |
1,818.00 |
13:02:42 |
BATE |
| 84 |
1,818.00 |
13:02:42 |
BATE |
| 52 |
1,818.00 |
13:02:42 |
BATE |
| 76 |
1,818.00 |
13:02:42 |
BATE |
| 57 |
1,818.00 |
13:02:43 |
CHIX |
| 47 |
1,818.00 |
13:02:43 |
CHIX |
| 127 |
1,817.00 |
13:05:32 |
CHIX |
| 69 |
1,817.00 |
13:05:34 |
LSE |
| 200 |
1,817.00 |
13:05:34 |
LSE |
| 85 |
1,817.00 |
13:05:34 |
LSE |
| 200 |
1,817.00 |
13:05:34 |
LSE |
| 125 |
1,817.00 |
13:05:34 |
LSE |
| 163 |
1,817.00 |
13:05:34 |
LSE |
| 280 |
1,817.00 |
13:05:34 |
LSE |
| 13 |
1,817.00 |
13:05:34 |
LSE |
| 100 |
1,817.00 |
13:05:34 |
LSE |
| 117 |
1,817.00 |
13:05:34 |
LSE |
| 200 |
1,817.00 |
13:05:34 |
LSE |
| 179 |
1,817.00 |
13:05:39 |
LSE |
| 66 |
1,817.00 |
13:05:39 |
LSE |
| 200 |
1,817.00 |
13:05:39 |
LSE |
| 102 |
1,817.00 |
13:05:39 |
LSE |
| 23 |
1,817.00 |
13:07:50 |
LSE |
| 84 |
1,817.00 |
13:07:50 |
LSE |
| 69 |
1,817.00 |
13:07:50 |
LSE |
| 194 |
1,817.00 |
13:07:50 |
LSE |
| 47 |
1,817.00 |
13:08:49 |
CHIX |
| 64 |
1,817.00 |
13:08:50 |
BATE |
| 31 |
1,817.00 |
13:08:50 |
BATE |
| 63 |
1,817.00 |
13:09:21 |
CHIX |
| 2 |
1,817.00 |
13:09:21 |
CHIX |
| 64 |
1,817.00 |
13:09:42 |
LSE |
| 56 |
1,817.00 |
13:10:16 |
LSE |
| 193 |
1,817.00 |
13:10:56 |
LSE |
| 200 |
1,817.00 |
13:10:56 |
LSE |
| 31 |
1,817.00 |
13:10:58 |
BATE |
| 31 |
1,817.00 |
13:10:58 |
BATE |
| 5 |
1,816.00 |
13:11:11 |
LSE |
| 156 |
1,816.00 |
13:11:15 |
LSE |
| 139 |
1,816.00 |
13:11:44 |
LSE |
| 77 |
1,816.00 |
13:13:51 |
CHIX |
| 107 |
1,816.00 |
13:13:51 |
BATE |
| 287 |
1,816.00 |
13:13:51 |
LSE |
| 31 |
1,816.00 |
13:13:55 |
BATE |
| 2 |
1,816.00 |
13:13:55 |
BATE |
| 52 |
1,816.00 |
13:13:55 |
BATE |
| 100 |
1,816.00 |
13:13:59 |
BATE |
| 31 |
1,816.00 |
13:13:59 |
BATE |
| 93 |
1,816.00 |
13:14:48 |
TRQX |
| 39 |
1,816.00 |
13:14:48 |
TRQX |
| 5 |
1,816.00 |
13:14:48 |
TRQX |
| 60 |
1,816.00 |
13:14:48 |
TRQX |
| 14 |
1,815.00 |
13:15:15 |
TRQX |
| 82 |
1,816.00 |
13:16:31 |
CHIX |
| 38 |
1,816.00 |
13:16:31 |
CHIX |
| 79 |
1,816.00 |
13:16:34 |
BATE |
| 31 |
1,816.00 |
13:16:34 |
BATE |
| 273 |
1,814.00 |
13:18:41 |
LSE |
| 240 |
1,814.00 |
13:18:41 |
BATE |
| 267 |
1,815.00 |
13:18:41 |
LSE |
| 356 |
1,815.00 |
13:18:41 |
TRQX |
| 40 |
1,815.00 |
13:18:41 |
BATE |
| 309 |
1,815.00 |
13:18:41 |
CHIX |
| 221 |
1,813.00 |
13:18:42 |
CHIX |
| 150 |
1,814.00 |
13:18:42 |
CHIX |
| 14 |
1,813.00 |
13:20:56 |
BATE |
| 39 |
1,814.00 |
13:21:54 |
LSE |
| 200 |
1,814.00 |
13:21:54 |
LSE |
| 72 |
1,814.00 |
13:24:59 |
LSE |
| 194 |
1,814.00 |
13:24:59 |
LSE |
| 5 |
1,814.00 |
13:24:59 |
LSE |
| 30 |
1,814.00 |
13:24:59 |
LSE |
| 13 |
1,813.00 |
13:25:04 |
BATE |
| 72 |
1,813.00 |
13:25:04 |
LSE |
| 40 |
1,813.00 |
13:25:04 |
CHIX |
| 214 |
1,813.00 |
13:25:04 |
LSE |
| 101 |
1,813.00 |
13:25:04 |
TRQX |
| 78 |
1,812.00 |
13:25:06 |
TRQX |
| 3 |
1,812.00 |
13:25:06 |
BATE |
| 129 |
1,812.00 |
13:25:06 |
BATE |
| 167 |
1,812.00 |
13:25:06 |
LSE |
| 38 |
1,812.00 |
13:25:06 |
CHIX |
| 62 |
1,813.00 |
13:30:58 |
LSE |
| 100 |
1,813.00 |
13:30:58 |
LSE |
| 86 |
1,813.00 |
13:30:58 |
BATE |
| 81 |
1,813.00 |
13:30:58 |
TRQX |
| 91 |
1,813.00 |
13:31:47 |
LSE |
| 75 |
1,813.00 |
13:31:47 |
LSE |
| 200 |
1,813.00 |
13:31:47 |
LSE |
| 29 |
1,813.00 |
13:31:58 |
CHIX |
| 70 |
1,813.00 |
13:31:58 |
TRQX |
| 62 |
1,813.00 |
13:31:58 |
CHIX |
| 55 |
1,813.00 |
13:32:00 |
TRQX |
| 46 |
1,812.00 |
13:33:00 |
BATE |
| 132 |
1,812.00 |
13:33:00 |
LSE |
| 18 |
1,812.00 |
13:33:00 |
BATE |
| 58 |
1,812.00 |
13:33:00 |
CHIX |
| 119 |
1,812.00 |
13:33:00 |
LSE |
| 235 |
1,811.00 |
13:34:08 |
LSE |
| 54 |
1,811.00 |
13:34:08 |
BATE |
| 25 |
1,811.00 |
13:34:08 |
CHIX |
| 66 |
1,811.00 |
13:34:08 |
TRQX |
| 14 |
1,810.00 |
13:35:08 |
TRQX |
| 46 |
1,812.00 |
13:38:03 |
LSE |
| 208 |
1,812.00 |
13:38:03 |
LSE |
| 102 |
1,812.00 |
13:38:03 |
LSE |
| 42 |
1,812.00 |
13:38:03 |
LSE |
| 1 |
1,812.00 |
13:47:29 |
TRQX |
| 66 |
1,812.00 |
13:49:56 |
TRQX |
| 104 |
1,815.00 |
13:53:08 |
LSE |
| 200 |
1,815.00 |
13:53:08 |
LSE |
| 630 |
1,815.00 |
13:53:08 |
LSE |
| 16 |
1,815.00 |
13:53:08 |
LSE |
| 48 |
1,815.00 |
13:54:21 |
BATE |
| 212 |
1,815.00 |
13:54:21 |
BATE |
| 71 |
1,815.00 |
13:54:21 |
BATE |
| 489 |
1,816.00 |
13:54:47 |
LSE |
| 200 |
1,816.00 |
13:54:47 |
LSE |
| 298 |
1,816.00 |
13:54:47 |
LSE |
| 106 |
1,816.00 |
13:54:47 |
LSE |
| 75 |
1,816.00 |
13:54:47 |
LSE |
| 229 |
1,816.00 |
13:54:47 |
LSE |
| 98 |
1,816.00 |
13:54:48 |
BATE |
| 31 |
1,816.00 |
13:54:48 |
BATE |
| 52 |
1,816.00 |
13:54:52 |
BATE |
| 35 |
1,816.00 |
13:54:52 |
BATE |
| 61 |
1,816.00 |
13:54:52 |
BATE |
| 68 |
1,816.00 |
13:54:52 |
BATE |
| 31 |
1,816.00 |
13:54:52 |
BATE |
| 39 |
1,816.00 |
13:54:52 |
BATE |
| 42 |
1,816.00 |
13:57:10 |
LSE |
| 125 |
1,816.00 |
13:57:10 |
LSE |
| 200 |
1,816.00 |
13:57:10 |
LSE |
| 88 |
1,815.00 |
13:57:52 |
BATE |
| 97 |
1,815.00 |
13:57:52 |
BATE |
| 99 |
1,815.00 |
13:57:52 |
CHIX |
| 113 |
1,815.00 |
13:57:52 |
TRQX |
| 486 |
1,815.00 |
13:57:52 |
LSE |
| 14 |
1,814.00 |
14:00:42 |
BATE |
| 217 |
1,814.00 |
14:02:01 |
LSE |
| 81 |
1,814.00 |
14:02:02 |
BATE |
| 38 |
1,814.00 |
14:02:33 |
BATE |
| 77 |
1,814.00 |
14:02:33 |
CHIX |
| 43 |
1,814.00 |
14:03:56 |
LSE |
| 49 |
1,814.00 |
14:03:56 |
LSE |
| 88 |
1,814.00 |
14:03:56 |
LSE |
| 5 |
1,814.00 |
14:03:56 |
LSE |
| 139 |
1,814.00 |
14:03:56 |
LSE |
| 1 |
1,814.00 |
14:03:56 |
LSE |
| 73 |
1,814.00 |
14:04:02 |
BATE |
| 92 |
1,814.00 |
14:04:02 |
BATE |
| 81 |
1,813.00 |
14:04:15 |
BATE |
| 17 |
1,813.00 |
14:04:15 |
TRQX |
| 36 |
1,813.00 |
14:04:15 |
LSE |
| 135 |
1,813.00 |
14:04:15 |
LSE |
| 232 |
1,812.00 |
14:05:07 |
LSE |
| 112 |
1,813.00 |
14:05:07 |
TRQX |
| 50 |
1,813.00 |
14:05:07 |
LSE |
| 140 |
1,813.00 |
14:07:01 |
TRQX |
| 47 |
1,813.00 |
14:07:32 |
CHIX |
| 234 |
1,813.00 |
14:07:32 |
CHIX |
| 38 |
1,813.00 |
14:07:32 |
CHIX |
| 47 |
1,813.00 |
14:07:32 |
CHIX |
| 60 |
1,813.00 |
14:09:22 |
BATE |
| 39 |
1,813.00 |
14:09:22 |
BATE |
| 90 |
1,813.00 |
14:09:36 |
LSE |
| 69 |
1,813.00 |
14:09:36 |
LSE |
| 3 |
1,813.00 |
14:09:36 |
LSE |
| 70 |
1,813.00 |
14:09:36 |
LSE |
| 126 |
1,813.00 |
14:09:36 |
LSE |
| 6 |
1,813.00 |
14:09:36 |
LSE |
| 14 |
1,813.00 |
14:10:40 |
LSE |
| 208 |
1,813.00 |
14:10:40 |
LSE |
| 200 |
1,814.00 |
14:20:12 |
LSE |
| 7 |
1,814.00 |
14:20:12 |
LSE |
| 11 |
1,814.00 |
14:20:12 |
LSE |
| 11 |
1,814.00 |
14:20:12 |
LSE |
| 110 |
1,814.00 |
14:20:12 |
LSE |
| 172 |
1,814.00 |
14:20:12 |
LSE |
| 11 |
1,814.00 |
14:20:12 |
LSE |
| 211 |
1,814.00 |
14:20:12 |
LSE |
| 47 |
1,814.00 |
14:20:12 |
LSE |
| 4 |
1,814.00 |
14:20:12 |
LSE |
| 127 |
1,814.00 |
14:20:12 |
LSE |
| 260 |
1,814.00 |
14:20:16 |
LSE |
| 50 |
1,814.00 |
14:20:16 |
LSE |
| 200 |
1,814.00 |
14:20:16 |
LSE |
| 82 |
1,814.00 |
14:20:16 |
LSE |
| 9 |
1,814.00 |
14:20:16 |
LSE |
| 31 |
1,814.00 |
14:20:16 |
LSE |
| 65 |
1,814.00 |
14:20:21 |
CHIX |
| 4 |
1,814.00 |
14:20:47 |
BATE |
| 52 |
1,814.00 |
14:20:47 |
BATE |
| 146 |
1,814.00 |
14:22:43 |
LSE |
| 303 |
1,814.00 |
14:22:43 |
LSE |
| 169 |
1,814.00 |
14:22:47 |
BATE |
| 31 |
1,814.00 |
14:22:47 |
BATE |
| 39 |
1,814.00 |
14:22:47 |
BATE |
| 3 |
1,813.00 |
14:23:40 |
CHIX |
| 3 |
1,814.00 |
14:24:30 |
LSE |
| 95 |
1,814.00 |
14:24:30 |
LSE |
| 3 |
1,814.00 |
14:24:30 |
LSE |
| 233 |
1,814.00 |
14:29:02 |
LSE |
| 740 |
1,814.00 |
14:29:02 |
LSE |
| 24 |
1,814.00 |
14:30:02 |
LSE |
| 17 |
1,814.00 |
14:30:02 |
LSE |
| 68 |
1,814.00 |
14:30:02 |
TRQX |
| 108 |
1,814.00 |
14:30:02 |
LSE |
| 12 |
1,814.00 |
14:30:02 |
LSE |
| 2 |
1,814.00 |
14:30:04 |
BATE |
| 31 |
1,814.00 |
14:30:04 |
BATE |
| 39 |
1,814.00 |
14:30:04 |
BATE |
| 31 |
1,814.00 |
14:30:04 |
BATE |
| 14 |
1,814.00 |
14:30:07 |
CHIX |
| 38 |
1,814.00 |
14:30:07 |
CHIX |
| 33 |
1,814.00 |
14:30:08 |
BATE |
| 33 |
1,815.00 |
14:31:05 |
TRQX |
| 84 |
1,816.00 |
14:31:05 |
BATE |
| 49 |
1,816.00 |
14:31:05 |
BATE |
| 47 |
1,816.00 |
14:31:05 |
BATE |
| 8 |
1,816.00 |
14:31:05 |
BATE |
| 39 |
1,816.00 |
14:31:05 |
BATE |
| 7 |
1,816.00 |
14:31:06 |
LSE |
| 161 |
1,816.00 |
14:31:06 |
LSE |
| 200 |
1,816.00 |
14:31:06 |
LSE |
| 454 |
1,816.00 |
14:31:06 |
LSE |
| 120 |
1,816.00 |
14:31:06 |
LSE |
| 139 |
1,815.00 |
14:31:07 |
TRQX |
| 39 |
1,816.00 |
14:31:09 |
BATE |
| 139 |
1,816.00 |
14:31:09 |
BATE |
| 52 |
1,816.00 |
14:31:09 |
BATE |
| 31 |
1,816.00 |
14:31:09 |
BATE |
| 31 |
1,816.00 |
14:31:09 |
BATE |
| 204 |
1,816.00 |
14:31:38 |
CHIX |
| 57 |
1,816.00 |
14:31:38 |
CHIX |
| 46 |
1,816.00 |
14:31:38 |
CHIX |
| 117 |
1,816.00 |
14:31:38 |
CHIX |
| 33 |
1,816.00 |
14:31:38 |
CHIX |
| 205 |
1,816.00 |
14:31:45 |
BATE |
| 68 |
1,816.00 |
14:31:45 |
BATE |
| 73 |
1,816.00 |
14:32:39 |
LSE |
| 200 |
1,816.00 |
14:32:39 |
LSE |
| 309 |
1,816.00 |
14:32:39 |
LSE |
| 136 |
1,816.00 |
14:32:39 |
TRQX |
| 57 |
1,816.00 |
14:32:43 |
BATE |
| 59 |
1,816.00 |
14:32:43 |
BATE |
| 52 |
1,817.00 |
14:33:56 |
LSE |
| 288 |
1,817.00 |
14:33:56 |
LSE |
| 7 |
1,818.00 |
14:34:48 |
BATE |
| 83 |
1,818.00 |
14:34:48 |
BATE |
| 1 |
1,818.00 |
14:34:48 |
BATE |
| 3 |
1,818.00 |
14:34:48 |
BATE |
| 45 |
1,819.00 |
14:37:25 |
BATE |
| 93 |
1,819.00 |
14:37:25 |
BATE |
| 70 |
1,819.00 |
14:37:25 |
BATE |
| 89 |
1,819.00 |
14:37:25 |
BATE |
| 108 |
1,819.00 |
14:37:25 |
BATE |
| 69 |
1,819.00 |
14:37:25 |
LSE |
| 90 |
1,819.00 |
14:37:25 |
LSE |
| 200 |
1,819.00 |
14:37:25 |
LSE |
| 86 |
1,819.00 |
14:37:26 |
CHIX |
| 95 |
1,819.00 |
14:37:26 |
CHIX |
| 38 |
1,819.00 |
14:37:26 |
CHIX |
| 38 |
1,819.00 |
14:37:26 |
CHIX |
| 69 |
1,819.00 |
14:37:29 |
LSE |
| 200 |
1,819.00 |
14:37:29 |
LSE |
| 61 |
1,819.00 |
14:37:29 |
LSE |
| 4 |
1,819.00 |
14:37:33 |
LSE |
| 69 |
1,819.00 |
14:37:33 |
LSE |
| 67 |
1,819.00 |
14:37:33 |
LSE |
| 200 |
1,819.00 |
14:37:33 |
LSE |
| 218 |
1,819.00 |
14:37:38 |
LSE |
| 64 |
1,819.00 |
14:37:42 |
LSE |
| 105 |
1,819.00 |
14:39:34 |
BATE |
| 56 |
1,819.00 |
14:39:34 |
BATE |
| 43 |
1,819.00 |
14:39:34 |
CHIX |
| 11 |
1,819.00 |
14:39:34 |
TRQX |
| 913 |
1,819.00 |
14:39:34 |
LSE |
| 105 |
1,819.00 |
14:39:34 |
BATE |
| 57 |
1,819.00 |
14:39:34 |
TRQX |
| 161 |
1,818.00 |
14:39:40 |
CHIX |
| 43 |
1,818.00 |
14:39:40 |
CHIX |
| 211 |
1,818.00 |
14:39:40 |
TRQX |
| 52 |
1,818.00 |
14:40:31 |
BATE |
| 57 |
1,818.00 |
14:40:41 |
LSE |
| 9 |
1,818.00 |
14:40:41 |
LSE |
| 200 |
1,818.00 |
14:40:41 |
LSE |
| 31 |
1,819.00 |
14:41:18 |
BATE |
| 56 |
1,819.00 |
14:41:18 |
BATE |
| 60 |
1,819.00 |
14:42:17 |
BATE |
| 97 |
1,819.00 |
14:42:19 |
BATE |
| 114 |
1,819.00 |
14:42:21 |
LSE |
| 200 |
1,819.00 |
14:42:21 |
LSE |
| 117 |
1,819.00 |
14:42:21 |
LSE |
| 9 |
1,819.00 |
14:42:21 |
LSE |
| 200 |
1,819.00 |
14:42:21 |
LSE |
| 94 |
1,819.00 |
14:43:17 |
LSE |
| 200 |
1,819.00 |
14:43:17 |
LSE |
| 85 |
1,819.00 |
14:43:17 |
LSE |
| 14 |
1,818.00 |
14:43:19 |
BATE |
| 170 |
1,817.00 |
14:44:12 |
LSE |
| 142 |
1,817.00 |
14:44:12 |
TRQX |
| 131 |
1,817.00 |
14:44:12 |
CHIX |
| 85 |
1,817.00 |
14:44:12 |
BATE |
| 255 |
1,817.00 |
14:44:12 |
CHIX |
| 486 |
1,818.00 |
14:44:12 |
LSE |
| 26 |
1,818.00 |
14:44:12 |
BATE |
| 140 |
1,816.00 |
14:44:14 |
LSE |
| 127 |
1,816.00 |
14:45:26 |
LSE |
| 110 |
1,816.00 |
14:45:26 |
CHIX |
| 39 |
1,817.00 |
14:45:53 |
BATE |
| 31 |
1,817.00 |
14:45:53 |
BATE |
| 122 |
1,817.00 |
14:45:53 |
BATE |
| 39 |
1,816.00 |
14:46:40 |
LSE |
| 200 |
1,816.00 |
14:46:40 |
LSE |
| 149 |
1,816.00 |
14:46:40 |
LSE |
| 6 |
1,816.00 |
14:46:40 |
LSE |
| 131 |
1,815.00 |
14:47:50 |
LSE |
| 154 |
1,815.00 |
14:47:50 |
CHIX |
| 114 |
1,815.00 |
14:47:50 |
TRQX |
| 72 |
1,815.00 |
14:47:50 |
BATE |
| 72 |
1,815.00 |
14:48:33 |
LSE |
| 23 |
1,815.00 |
14:48:33 |
LSE |
| 200 |
1,815.00 |
14:48:33 |
LSE |
| 206 |
1,814.00 |
14:49:04 |
TRQX |
| 185 |
1,814.00 |
14:49:04 |
LSE |
| 170 |
1,814.00 |
14:49:04 |
LSE |
| 121 |
1,814.00 |
14:49:04 |
CHIX |
| 71 |
1,814.00 |
14:49:04 |
BATE |
| 29 |
1,814.00 |
14:49:04 |
CHIX |
| 4 |
1,814.00 |
14:49:04 |
BATE |
| 6 |
1,814.00 |
14:49:04 |
CHIX |
| 99 |
1,813.00 |
14:50:28 |
BATE |
| 91 |
1,813.00 |
14:50:28 |
TRQX |
| 18 |
1,814.00 |
14:50:45 |
LSE |
| 13 |
1,814.00 |
14:50:45 |
LSE |
| 136 |
1,814.00 |
14:50:45 |
LSE |
| 200 |
1,814.00 |
14:50:45 |
LSE |
| 51 |
1,814.00 |
14:50:59 |
TRQX |
| 98 |
1,814.00 |
14:50:59 |
BATE |
| 28 |
1,814.00 |
14:51:29 |
BATE |
| 60 |
1,814.00 |
14:51:29 |
BATE |
| 59 |
1,815.00 |
14:55:29 |
CHIX |
| 5 |
1,815.00 |
14:56:30 |
LSE |
| 8 |
1,815.00 |
14:56:30 |
LSE |
| 200 |
1,816.00 |
14:57:06 |
LSE |
| 157 |
1,816.00 |
14:57:06 |
LSE |
| 6 |
1,816.00 |
14:57:06 |
LSE |
| 20 |
1,816.00 |
14:57:06 |
LSE |
| 14 |
1,816.00 |
14:57:06 |
LSE |
| 61 |
1,816.00 |
14:57:06 |
LSE |
| 86 |
1,816.00 |
14:57:06 |
LSE |
| 5 |
1,816.00 |
14:57:06 |
LSE |
| 76 |
1,816.00 |
14:57:06 |
LSE |
| 75 |
1,816.00 |
14:57:06 |
LSE |
| 107 |
1,816.00 |
14:57:06 |
LSE |
| 87 |
1,817.00 |
14:57:22 |
BATE |
| 22 |
1,817.00 |
14:57:22 |
BATE |
| 314 |
1,817.00 |
14:58:21 |
BATE |
| 142 |
1,821.00 |
15:03:04 |
LSE |
| 200 |
1,821.00 |
15:03:04 |
LSE |
| 309 |
1,821.00 |
15:03:04 |
LSE |
| 781 |
1,821.00 |
15:03:04 |
LSE |
| 365 |
1,821.00 |
15:03:04 |
LSE |
| 59 |
1,821.00 |
15:03:04 |
TRQX |
| 176 |
1,821.00 |
15:03:04 |
CHIX |
| 59 |
1,821.00 |
15:03:13 |
BATE |
| 52 |
1,821.00 |
15:03:13 |
BATE |
| 39 |
1,821.00 |
15:03:13 |
BATE |
| 39 |
1,821.00 |
15:03:13 |
BATE |
| 87 |
1,821.00 |
15:03:14 |
LSE |
| 200 |
1,821.00 |
15:03:14 |
LSE |
| 46 |
1,821.00 |
15:03:14 |
LSE |
| 157 |
1,820.00 |
15:03:18 |
TRQX |
| 69 |
1,821.00 |
15:03:18 |
LSE |
| 200 |
1,821.00 |
15:03:18 |
LSE |
| 63 |
1,821.00 |
15:03:18 |
LSE |
| 66 |
1,821.00 |
15:03:18 |
LSE |
| 200 |
1,821.00 |
15:03:22 |
LSE |
| 96 |
1,821.00 |
15:03:22 |
LSE |
| 61 |
1,820.00 |
15:03:58 |
CHIX |
| 213 |
1,820.00 |
15:05:59 |
LSE |
| 106 |
1,820.00 |
15:05:59 |
TRQX |
| 3 |
1,820.00 |
15:05:59 |
CHIX |
| 96 |
1,819.00 |
15:08:55 |
CHIX |
| 40 |
1,820.00 |
15:08:56 |
BATE |
| 200 |
1,820.00 |
15:08:57 |
LSE |
| 100 |
1,820.00 |
15:08:57 |
LSE |
| 89 |
1,820.00 |
15:08:57 |
LSE |
| 86 |
1,820.00 |
15:08:57 |
LSE |
| 49 |
1,823.00 |
15:11:51 |
BATE |
| 45 |
1,823.00 |
15:11:51 |
BATE |
| 84 |
1,823.00 |
15:11:51 |
BATE |
| 59 |
1,823.00 |
15:11:51 |
BATE |
| 33 |
1,823.00 |
15:11:51 |
BATE |
| 52 |
1,823.00 |
15:11:51 |
BATE |
| 2 |
1,823.00 |
15:11:51 |
BATE |
| 115 |
1,823.00 |
15:11:54 |
LSE |
| 78 |
1,824.00 |
15:12:19 |
CHIX |
| 207 |
1,824.00 |
15:12:20 |
LSE |
| 200 |
1,824.00 |
15:12:24 |
LSE |
| 108 |
1,824.00 |
15:12:24 |
LSE |
| 363 |
1,824.00 |
15:12:24 |
LSE |
| 69 |
1,824.00 |
15:12:24 |
LSE |
| 100 |
1,824.00 |
15:12:24 |
LSE |
| 58 |
1,824.00 |
15:12:24 |
LSE |
| 153 |
1,824.00 |
15:12:24 |
LSE |
| 200 |
1,824.00 |
15:12:24 |
LSE |
| 200 |
1,824.00 |
15:12:24 |
LSE |
| 31 |
1,824.00 |
15:12:25 |
BATE |
| 52 |
1,824.00 |
15:12:25 |
BATE |
| 115 |
1,823.00 |
15:12:40 |
TRQX |
| 486 |
1,823.00 |
15:12:40 |
LSE |
| 27 |
1,823.00 |
15:12:40 |
CHIX |
| 75 |
1,822.00 |
15:12:49 |
BATE |
| 10 |
1,822.00 |
15:12:49 |
BATE |
| 85 |
1,822.00 |
15:12:49 |
CHIX |
| 3 |
1,822.00 |
15:12:49 |
CHIX |
| 272 |
1,822.00 |
15:12:49 |
LSE |
| 98 |
1,822.00 |
15:12:49 |
TRQX |
| 183 |
1,822.00 |
15:14:08 |
LSE |
| 80 |
1,822.00 |
15:14:08 |
TRQX |
| 13 |
1,822.00 |
15:14:09 |
BATE |
| 139 |
1,822.00 |
15:14:09 |
BATE |
| 14 |
1,821.00 |
15:14:33 |
BATE |
| 282 |
1,821.00 |
15:15:00 |
LSE |
| 170 |
1,821.00 |
15:15:00 |
CHIX |
| 48 |
1,821.00 |
15:15:00 |
BATE |
| 73 |
1,820.00 |
15:17:44 |
LSE |
| 283 |
1,820.00 |
15:17:44 |
LSE |
| 103 |
1,820.00 |
15:17:44 |
TRQX |
| 85 |
1,820.00 |
15:17:44 |
BATE |
| 64 |
1,820.00 |
15:17:44 |
CHIX |
| 54 |
1,820.00 |
15:18:44 |
LSE |
| 51 |
1,820.00 |
15:18:44 |
LSE |
| 82 |
1,820.00 |
15:18:44 |
LSE |
| 200 |
1,820.00 |
15:18:44 |
LSE |
| 32 |
1,820.00 |
15:20:09 |
LSE |
| 186 |
1,820.00 |
15:20:09 |
LSE |
| 127 |
1,820.00 |
15:20:09 |
LSE |
| 21 |
1,820.00 |
15:20:09 |
LSE |
| 9 |
1,821.00 |
15:23:38 |
CHIX |
| 56 |
1,821.00 |
15:23:40 |
CHIX |
| 432 |
1,821.00 |
15:24:13 |
BATE |
| 182 |
1,821.00 |
15:24:13 |
CHIX |
| 115 |
1,821.00 |
15:24:15 |
LSE |
| 69 |
1,821.00 |
15:24:15 |
LSE |
| 48 |
1,821.00 |
15:24:15 |
LSE |
| 159 |
1,821.00 |
15:24:15 |
LSE |
| 66 |
1,821.00 |
15:24:15 |
LSE |
| 93 |
1,821.00 |
15:24:15 |
LSE |
| 56 |
1,821.00 |
15:24:15 |
LSE |
| 200 |
1,821.00 |
15:24:15 |
LSE |
| 125 |
1,821.00 |
15:24:41 |
LSE |
| 125 |
1,821.00 |
15:24:41 |
LSE |
| 84 |
1,821.00 |
15:24:41 |
LSE |
| 52 |
1,821.00 |
15:24:41 |
LSE |
| 46 |
1,821.00 |
15:26:04 |
LSE |
| 110 |
1,821.00 |
15:26:04 |
LSE |
| 59 |
1,821.00 |
15:26:04 |
LSE |
| 79 |
1,821.00 |
15:26:04 |
LSE |
| 3 |
1,821.00 |
15:26:04 |
LSE |
| 76 |
1,821.00 |
15:27:00 |
LSE |
| 68 |
1,821.00 |
15:27:00 |
LSE |
| 64 |
1,820.00 |
15:28:16 |
TRQX |
| 124 |
1,820.00 |
15:28:16 |
LSE |
| 21 |
1,820.00 |
15:28:16 |
BATE |
| 167 |
1,820.00 |
15:28:16 |
LSE |
| 34 |
1,820.00 |
15:28:16 |
BATE |
| 46 |
1,820.00 |
15:28:20 |
LSE |
| 200 |
1,820.00 |
15:28:20 |
LSE |
| 89 |
1,820.00 |
15:28:20 |
BATE |
| 52 |
1,820.00 |
15:28:20 |
BATE |
| 3 |
1,820.00 |
15:28:20 |
BATE |
| 31 |
1,820.00 |
15:28:20 |
BATE |
| 39 |
1,820.00 |
15:28:20 |
BATE |
| 297 |
1,820.00 |
15:30:01 |
LSE |
| 93 |
1,820.00 |
15:30:14 |
LSE |
| 76 |
1,820.00 |
15:30:14 |
LSE |
| 124 |
1,820.00 |
15:30:14 |
LSE |
| 124 |
1,819.00 |
15:30:29 |
BATE |
| 14 |
1,819.00 |
15:31:36 |
BATE |
| 83 |
1,820.00 |
15:32:28 |
LSE |
| 62 |
1,820.00 |
15:32:28 |
LSE |
| 156 |
1,820.00 |
15:34:40 |
LSE |
| 200 |
1,820.00 |
15:34:40 |
LSE |
| 346 |
1,820.00 |
15:34:40 |
LSE |
| 52 |
1,820.00 |
15:34:40 |
LSE |
| 364 |
1,820.00 |
15:34:40 |
BATE |
| 178 |
1,820.00 |
15:37:18 |
LSE |
| 47 |
1,820.00 |
15:37:29 |
CHIX |
| 104 |
1,820.00 |
15:37:29 |
CHIX |
| 38 |
1,820.00 |
15:37:29 |
CHIX |
| 169 |
1,820.00 |
15:39:09 |
LSE |
| 182 |
1,820.00 |
15:45:34 |
CHIX |
| 400 |
1,820.00 |
15:45:34 |
CHIX |
| 206 |
1,820.00 |
15:45:34 |
CHIX |
| 186 |
1,820.00 |
15:45:34 |
TRQX |
| 350 |
1,820.00 |
15:45:34 |
BATE |
| 242 |
1,820.00 |
15:45:34 |
LSE |
| 22 |
1,820.00 |
15:45:34 |
TRQX |
| 46 |
1,819.00 |
15:45:35 |
BATE |
| 84 |
1,820.00 |
15:50:20 |
BATE |
| 95 |
1,820.00 |
15:50:20 |
CHIX |
| 10 |
1,820.00 |
15:50:23 |
LSE |
| 92 |
1,820.00 |
15:50:23 |
LSE |
| 200 |
1,820.00 |
15:50:23 |
LSE |
| 327 |
1,820.00 |
15:50:23 |
LSE |
| 160 |
1,819.00 |
15:50:38 |
TRQX |
| 18 |
1,819.00 |
15:53:51 |
LSE |
| 179 |
1,819.00 |
15:53:51 |
LSE |
| 73 |
1,819.00 |
15:53:51 |
BATE |
| 95 |
1,819.00 |
15:53:51 |
CHIX |
| 53 |
1,818.00 |
15:53:52 |
BATE |
| 172 |
1,818.00 |
15:53:52 |
TRQX |
| 117 |
1,818.00 |
15:53:52 |
CHIX |
| 58 |
1,818.00 |
15:53:56 |
LSE |
| 50 |
1,818.00 |
15:53:56 |
LSE |
| 200 |
1,818.00 |
15:53:56 |
LSE |
| 656 |
1,818.00 |
15:58:51 |
LSE |
| 49 |
1,818.00 |
15:58:51 |
CHIX |
| 3 |
1,818.00 |
15:58:53 |
BATE |
| 66 |
1,818.00 |
15:58:53 |
BATE |
| 147 |
1,817.00 |
16:01:13 |
BATE |
| 89 |
1,818.00 |
16:02:47 |
LSE |
| 200 |
1,818.00 |
16:02:47 |
LSE |
| 161 |
1,818.00 |
16:02:47 |
LSE |
| 26 |
1,818.00 |
16:02:47 |
LSE |
| 212 |
1,817.00 |
16:03:46 |
TRQX |
| 10 |
1,818.00 |
16:05:03 |
LSE |
| 85 |
1,818.00 |
16:05:03 |
LSE |
| 51 |
1,818.00 |
16:05:03 |
LSE |
| 53 |
1,818.00 |
16:05:03 |
LSE |
| 27 |
1,818.00 |
16:05:03 |
LSE |
| 191 |
1,818.00 |
16:05:08 |
LSE |
| 5 |
1,818.00 |
16:05:16 |
BATE |
| 5 |
1,818.00 |
16:05:16 |
BATE |
| 9 |
1,818.00 |
16:05:16 |
BATE |
| 11 |
1,818.00 |
16:05:16 |
BATE |
| 5 |
1,818.00 |
16:05:16 |
BATE |
| 10 |
1,818.00 |
16:05:27 |
CHIX |
| 2 |
1,818.00 |
16:05:27 |
CHIX |
| 104 |
1,818.00 |
16:05:34 |
BATE |
| 31 |
1,818.00 |
16:05:34 |
BATE |
| 70 |
1,818.00 |
16:05:38 |
BATE |
| 39 |
1,818.00 |
16:05:38 |
BATE |
| 38 |
1,818.00 |
16:05:53 |
CHIX |
| 3 |
1,818.00 |
16:05:53 |
CHIX |
| 411 |
1,818.00 |
16:07:52 |
CHIX |
| 60 |
1,819.00 |
16:07:55 |
LSE |
| 49 |
1,819.00 |
16:07:55 |
LSE |
| 60 |
1,819.00 |
16:07:55 |
LSE |
| 20 |
1,819.00 |
16:07:55 |
LSE |
| 453 |
1,819.00 |
16:07:55 |
LSE |
| 200 |
1,819.00 |
16:07:55 |
LSE |
| 171 |
1,818.00 |
16:07:56 |
LSE |
| 87 |
1,819.00 |
16:07:56 |
TRQX |
| 51 |
1,819.00 |
16:07:56 |
TRQX |
| 69 |
1,819.00 |
16:07:56 |
TRQX |
| 200 |
1,819.00 |
16:08:56 |
LSE |
| 113 |
1,818.00 |
16:08:56 |
TRQX |
| 39 |
1,818.00 |
16:08:56 |
BATE |
| 61 |
1,819.00 |
16:08:56 |
LSE |
| 136 |
1,818.00 |
16:08:57 |
BATE |
| 14 |
1,818.00 |
16:11:22 |
BATE |
| 37 |
1,819.00 |
16:14:08 |
LSE |
| 61 |
1,819.00 |
16:14:08 |
LSE |
| 112 |
1,819.00 |
16:14:08 |
LSE |
| 4 |
1,819.00 |
16:16:36 |
TRQX |
| 41 |
1,819.00 |
16:16:36 |
TRQX |
| 29 |
1,819.00 |
16:16:36 |
TRQX |
| 20 |
1,819.00 |
16:16:44 |
BATE |
| 40 |
1,819.00 |
16:16:44 |
BATE |
| 2 |
1,819.00 |
16:16:44 |
BATE |
| 34 |
1,819.00 |
16:16:44 |
BATE |
| 2 |
1,819.00 |
16:16:44 |
BATE |
| 14 |
1,818.00 |
16:17:03 |
BATE |
| 182 |
1,818.00 |
16:17:38 |
LSE |
| 92 |
1,819.00 |
16:19:39 |
TRQX |
| 62 |
1,818.00 |
16:20:32 |
TRQX |
| 23 |
1,818.00 |
16:20:32 |
BATE |
| 458 |
1,818.00 |
16:20:32 |
CHIX |
| 129 |
1,818.00 |
16:20:32 |
LSE |
| 103 |
1,819.00 |
16:20:32 |
LSE |
| 122 |
1,819.00 |
16:20:32 |
LSE |
| 63 |
1,819.00 |
16:20:32 |
LSE |
| 133 |
1,817.00 |
16:20:33 |
TRQX |
| 42 |
1,817.00 |
16:20:34 |
BATE |
| 103 |
1,817.00 |
16:20:36 |
LSE |
| 94 |
1,817.00 |
16:20:36 |
LSE |
| 87 |
1,817.00 |
16:20:36 |
LSE |
| 200 |
1,817.00 |
16:20:36 |
LSE |
| 73 |
1,817.00 |
16:20:39 |
BATE |
| 68 |
1,817.00 |
16:20:39 |
BATE |
| 50 |
1,816.00 |
16:21:35 |
TRQX |
| 127 |
1,816.00 |
16:21:35 |
BATE |
| 143 |
1,816.00 |
16:21:35 |
LSE |
| 71 |
1,816.00 |
16:21:35 |
BATE |
| 250 |
1,816.00 |
16:21:35 |
LSE |
| 56 |
1,816.00 |
16:21:35 |
CHIX |
| 65 |
1,815.00 |
16:24:07 |
TRQX |
| 38 |
1,815.00 |
16:24:07 |
BATE |
| 106 |
1,815.00 |
16:24:07 |
CHIX |
| 64 |
1,815.00 |
16:24:52 |
BATE |
| 254 |
1,816.00 |
16:27:07 |
LSE |
| 200 |
1,816.00 |
16:27:07 |
LSE |
| 248 |
1,816.00 |
16:27:07 |
LSE |
| 2 |
1,816.00 |
16:27:07 |
BATE |
| 106 |
1,816.00 |
16:28:03 |
BATE |
| 39 |
1,816.00 |
16:28:03 |
BATE |
| 47 |
1,816.00 |
16:28:32 |
CHIX |
| 72 |
1,816.00 |
16:28:32 |
CHIX |
| 39 |
1,816.00 |
16:28:32 |
CHIX |
| 65 |
1,815.00 |
16:28:57 |
TRQX |
| 138 |
1,815.00 |
16:28:57 |
BATE |
| 107 |
1,815.00 |
16:28:57 |
CHIX |
| 44 |
1,814.00 |
16:29:50 |
CHIX |
| 14 |
1,814.00 |
16:29:50 |
CHIX |
| 26 |
1,814.00 |
16:29:52 |
CHIX |
| 3 |
1,815.00 |
16:29:54 |
TRQX |
| 96 |
1,815.00 |
16:29:57 |
CHIX |
| 1 |
1,815.00 |
16:29:57 |
BATE |
| 29 |
1,816.00 |
16:29:58 |
CHIX |
| 31 |
1,816.00 |
16:29:58 |
BATE |
| 53 |
1,816.00 |
16:29:58 |
CHIX |
| 64 |
1,816.00 |
16:29:58 |
BATE |
| 24 |
1,816.00 |
16:29:59 |
BATE |
| 493 |
1,820.00 |
16:35:29 |
LSE |
| 13155 |
1,820.00 |
16:35:29 |
LSE |
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.