18 October 2021
IMI plc ("IMI" or the "Company")
IMI plc Transaction in Own Shares
LEI: 2138002W9Q21PF751R30
IMI plc (the "Company") announces that on 18 October 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for cancellation at an average price of 1,684.8717 per share:
| Number of ordinary shares purchased: |
165,458 |
| Highest purchase price paid per share: |
1695.0000p |
| Lowest purchase price paid per share: |
1665.0000p |
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 |
1684.9838 |
124,000 |
1665.0000 |
1695.0000 |
| Turquoise |
1685.6998 |
8,782 |
1669.0000 |
1693.0000 |
| Chi-X (CXE) |
1684.3433 |
18,463 |
1666.0000 |
1693.0000 |
| BATS (BXE) |
1684.0692 |
14,213 |
1665.0000 |
1695.0000 |
Following the above transaction, the Company has 278,032,247 ordinary shares in issue and holds 14,248,836 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 263,783,411 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 |
| 231 |
1,670.00 |
09:15:10 |
LSE |
| 28 |
1,670.00 |
09:16:12 |
TRQX |
| 240 |
1,670.00 |
09:16:53 |
LSE |
| 31 |
1,669.00 |
09:17:45 |
CHIX |
| 47 |
1,668.00 |
09:18:36 |
BATE |
| 250 |
1,667.00 |
09:19:40 |
LSE |
| 86 |
1,667.00 |
09:19:40 |
BATE |
| 178 |
1,665.00 |
09:21:28 |
LSE |
| 26 |
1,665.00 |
09:21:28 |
BATE |
| 200 |
1,668.00 |
09:23:25 |
LSE |
| 100 |
1,668.00 |
09:23:25 |
LSE |
| 200 |
1,670.00 |
09:23:30 |
LSE |
| 200 |
1,670.00 |
09:23:30 |
LSE |
| 152 |
1,670.00 |
09:23:30 |
LSE |
| 43 |
1,670.00 |
09:23:30 |
LSE |
| 39 |
1,670.00 |
09:23:30 |
LSE |
| 851 |
1,673.00 |
09:28:17 |
LSE |
| 200 |
1,673.00 |
09:28:17 |
LSE |
| 152 |
1,673.00 |
09:28:17 |
LSE |
| 61 |
1,673.00 |
09:28:17 |
BATE |
| 32 |
1,674.00 |
09:28:32 |
LSE |
| 200 |
1,675.00 |
09:28:37 |
LSE |
| 100 |
1,675.00 |
09:28:37 |
LSE |
| 200 |
1,675.00 |
09:28:40 |
LSE |
| 581 |
1,673.00 |
09:29:10 |
LSE |
| 273 |
1,674.00 |
09:29:10 |
LSE |
| 253 |
1,673.00 |
09:29:10 |
LSE |
| 200 |
1,674.00 |
09:29:10 |
LSE |
| 100 |
1,674.00 |
09:29:10 |
LSE |
| 100 |
1,674.00 |
09:29:10 |
LSE |
| 29 |
1,674.00 |
09:29:10 |
LSE |
| 94 |
1,672.00 |
09:29:13 |
CHIX |
| 73 |
1,672.00 |
09:29:13 |
BATE |
| 29 |
1,672.00 |
09:29:13 |
TRQX |
| 22 |
1,672.00 |
09:29:26 |
LSE |
| 200 |
1,672.00 |
09:31:35 |
LSE |
| 100 |
1,672.00 |
09:31:35 |
LSE |
| 49 |
1,672.00 |
09:31:35 |
LSE |
| 47 |
1,672.00 |
09:31:35 |
LSE |
| 25 |
1,672.00 |
09:31:35 |
LSE |
| 314 |
1,671.00 |
09:32:49 |
LSE |
| 200 |
1,671.00 |
09:32:49 |
LSE |
| 200 |
1,671.00 |
09:32:49 |
LSE |
| 164 |
1,671.00 |
09:32:49 |
LSE |
| 100 |
1,671.00 |
09:32:49 |
LSE |
| 100 |
1,671.00 |
09:32:49 |
LSE |
| 97 |
1,671.00 |
09:32:49 |
CHIX |
| 71 |
1,671.00 |
09:32:49 |
BATE |
| 50 |
1,671.00 |
09:32:49 |
LSE |
| 45 |
1,671.00 |
09:32:49 |
LSE |
| 44 |
1,671.00 |
09:32:49 |
LSE |
| 34 |
1,671.00 |
09:32:49 |
TRQX |
| 173 |
1,670.00 |
09:35:12 |
BATE |
| 42 |
1,670.00 |
09:35:12 |
CHIX |
| 21 |
1,670.00 |
09:35:12 |
BATE |
| 11 |
1,670.00 |
09:35:12 |
BATE |
| 41 |
1,669.00 |
09:38:33 |
BATE |
| 7 |
1,669.00 |
09:38:33 |
BATE |
| 140 |
1,669.00 |
09:39:05 |
LSE |
| 123 |
1,669.00 |
09:39:05 |
CHIX |
| 24 |
1,669.00 |
09:39:05 |
TRQX |
| 244 |
1,668.00 |
09:39:08 |
LSE |
| 166 |
1,668.00 |
09:39:08 |
CHIX |
| 49 |
1,668.00 |
09:39:08 |
BATE |
| 51 |
1,666.00 |
09:40:32 |
CHIX |
| 35 |
1,666.00 |
09:40:32 |
BATE |
| 379 |
1,670.00 |
09:42:56 |
LSE |
| 295 |
1,670.00 |
09:42:56 |
LSE |
| 200 |
1,671.00 |
09:42:56 |
LSE |
| 100 |
1,671.00 |
09:42:56 |
LSE |
| 13 |
1,671.00 |
09:42:56 |
LSE |
| 133 |
1,670.00 |
09:48:48 |
LSE |
| 200 |
1,670.00 |
09:51:02 |
LSE |
| 42 |
1,670.00 |
09:51:02 |
LSE |
| 200 |
1,672.00 |
09:55:15 |
LSE |
| 100 |
1,672.00 |
09:55:15 |
LSE |
| 100 |
1,672.00 |
09:55:15 |
LSE |
| 93 |
1,672.00 |
09:55:15 |
LSE |
| 85 |
1,672.00 |
09:55:15 |
LSE |
| 39 |
1,672.00 |
09:55:15 |
LSE |
| 129 |
1,672.00 |
09:56:44 |
CHIX |
| 36 |
1,672.00 |
09:56:44 |
BATE |
| 11 |
1,672.00 |
09:56:44 |
BATE |
| 78 |
1,672.00 |
09:57:26 |
CHIX |
| 6 |
1,672.00 |
09:57:26 |
CHIX |
| 98 |
1,676.00 |
10:03:18 |
LSE |
| 1 |
1,676.00 |
10:03:18 |
LSE |
| 22 |
1,676.00 |
10:03:21 |
BATE |
| 123 |
1,676.00 |
10:07:11 |
CHIX |
| 23 |
1,676.00 |
10:07:11 |
CHIX |
| 359 |
1,675.00 |
10:07:14 |
LSE |
| 341 |
1,675.00 |
10:07:14 |
BATE |
| 320 |
1,676.00 |
10:07:14 |
BATE |
| 270 |
1,675.00 |
10:07:14 |
LSE |
| 71 |
1,675.00 |
10:07:14 |
CHIX |
| 26 |
1,675.00 |
10:07:14 |
TRQX |
| 7 |
1,675.00 |
10:07:14 |
TRQX |
| 104 |
1,674.00 |
10:07:29 |
LSE |
| 67 |
1,674.00 |
10:07:29 |
CHIX |
| 50 |
1,674.00 |
10:07:29 |
BATE |
| 35 |
1,674.00 |
10:07:29 |
LSE |
| 35 |
1,674.00 |
10:07:29 |
LSE |
| 11 |
1,674.00 |
10:07:29 |
BATE |
| 9 |
1,674.00 |
10:07:29 |
BATE |
| 3 |
1,674.00 |
10:07:29 |
BATE |
| 3 |
1,674.00 |
10:07:29 |
CHIX |
| 49 |
1,674.00 |
10:07:34 |
CHIX |
| 32 |
1,674.00 |
10:07:34 |
BATE |
| 103 |
1,675.00 |
10:16:31 |
LSE |
| 200 |
1,676.00 |
10:18:36 |
LSE |
| 100 |
1,676.00 |
10:18:36 |
LSE |
| 182 |
1,677.00 |
10:20:07 |
LSE |
| 111 |
1,677.00 |
10:20:07 |
LSE |
| 453 |
1,679.00 |
10:25:56 |
LSE |
| 28 |
1,679.00 |
10:25:56 |
LSE |
| 61 |
1,678.00 |
10:25:59 |
BATE |
| 30 |
1,678.00 |
10:25:59 |
BATE |
| 139 |
1,678.00 |
10:30:20 |
BATE |
| 58 |
1,678.00 |
10:30:20 |
TRQX |
| 126 |
1,678.00 |
10:30:26 |
BATE |
| 143 |
1,679.00 |
10:33:13 |
LSE |
| 98 |
1,679.00 |
10:33:13 |
LSE |
| 95 |
1,679.00 |
10:33:13 |
LSE |
| 82 |
1,679.00 |
10:33:13 |
LSE |
| 39 |
1,679.00 |
10:33:13 |
LSE |
| 15 |
1,679.00 |
10:33:13 |
LSE |
| 203 |
1,680.00 |
10:33:33 |
LSE |
| 127 |
1,680.00 |
10:33:33 |
LSE |
| 100 |
1,680.00 |
10:33:33 |
LSE |
| 220 |
1,680.00 |
10:34:22 |
LSE |
| 100 |
1,680.00 |
10:34:22 |
LSE |
| 82 |
1,680.00 |
10:34:22 |
LSE |
| 56 |
1,680.00 |
10:34:22 |
TRQX |
| 213 |
1,679.00 |
10:34:23 |
LSE |
| 132 |
1,679.00 |
10:34:23 |
BATE |
| 86 |
1,679.00 |
10:34:23 |
CHIX |
| 49 |
1,679.00 |
10:34:23 |
CHIX |
| 48 |
1,679.00 |
10:34:23 |
CHIX |
| 35 |
1,679.00 |
10:34:23 |
CHIX |
| 95 |
1,679.00 |
10:34:27 |
BATE |
| 47 |
1,679.00 |
10:34:27 |
BATE |
| 223 |
1,678.00 |
10:35:02 |
CHIX |
| 138 |
1,678.00 |
10:35:02 |
LSE |
| 52 |
1,678.00 |
10:35:02 |
BATE |
| 34 |
1,678.00 |
10:35:02 |
TRQX |
| 209 |
1,678.00 |
10:35:07 |
LSE |
| 100 |
1,678.00 |
10:35:07 |
LSE |
| 100 |
1,678.00 |
10:35:07 |
LSE |
| 21 |
1,678.00 |
10:35:07 |
LSE |
| 131 |
1,679.00 |
10:36:09 |
LSE |
| 64 |
1,679.00 |
10:36:09 |
LSE |
| 63 |
1,679.00 |
10:36:09 |
LSE |
| 39 |
1,679.00 |
10:36:09 |
LSE |
| 37 |
1,679.00 |
10:36:09 |
LSE |
| 24 |
1,679.00 |
10:36:09 |
LSE |
| 124 |
1,680.00 |
10:36:25 |
LSE |
| 207 |
1,680.00 |
10:37:56 |
CHIX |
| 47 |
1,680.00 |
10:37:56 |
TRQX |
| 176 |
1,680.00 |
10:37:57 |
LSE |
| 149 |
1,680.00 |
10:37:57 |
LSE |
| 100 |
1,680.00 |
10:37:57 |
LSE |
| 39 |
1,680.00 |
10:37:57 |
LSE |
| 92 |
1,680.00 |
10:37:59 |
BATE |
| 14 |
1,680.00 |
10:40:52 |
TRQX |
| 8 |
1,680.00 |
10:40:52 |
TRQX |
| 24 |
1,680.00 |
10:41:44 |
TRQX |
| 40 |
1,682.00 |
10:41:49 |
LSE |
| 39 |
1,682.00 |
10:41:49 |
LSE |
| 200 |
1,682.00 |
10:41:56 |
LSE |
| 100 |
1,682.00 |
10:41:56 |
LSE |
| 107 |
1,683.00 |
10:42:55 |
LSE |
| 104 |
1,683.00 |
10:42:55 |
LSE |
| 40 |
1,683.00 |
10:42:55 |
BATE |
| 200 |
1,683.00 |
10:42:59 |
LSE |
| 100 |
1,683.00 |
10:42:59 |
LSE |
| 96 |
1,683.00 |
10:42:59 |
LSE |
| 69 |
1,683.00 |
10:42:59 |
LSE |
| 179 |
1,684.00 |
10:43:28 |
LSE |
| 64 |
1,684.00 |
10:43:28 |
LSE |
| 42 |
1,684.00 |
10:44:06 |
BATE |
| 200 |
1,686.00 |
10:44:26 |
LSE |
| 45 |
1,686.00 |
10:44:26 |
LSE |
| 26 |
1,686.00 |
10:46:29 |
TRQX |
| 76 |
1,686.00 |
10:47:16 |
LSE |
| 68 |
1,686.00 |
10:47:16 |
LSE |
| 110 |
1,686.00 |
10:48:01 |
BATE |
| 59 |
1,686.00 |
10:48:01 |
BATE |
| 145 |
1,685.00 |
10:48:03 |
LSE |
| 79 |
1,685.00 |
10:48:03 |
CHIX |
| 21 |
1,685.00 |
10:48:03 |
TRQX |
| 143 |
1,685.00 |
10:48:08 |
BATE |
| 328 |
1,685.00 |
10:48:11 |
LSE |
| 200 |
1,686.00 |
10:48:31 |
LSE |
| 62 |
1,686.00 |
10:48:31 |
LSE |
| 54 |
1,686.00 |
10:48:31 |
LSE |
| 2 |
1,686.00 |
10:48:31 |
LSE |
| 213 |
1,685.00 |
10:48:41 |
LSE |
| 93 |
1,686.00 |
10:52:13 |
CHIX |
| 87 |
1,686.00 |
10:52:13 |
CHIX |
| 42 |
1,686.00 |
10:52:13 |
CHIX |
| 33 |
1,686.00 |
10:52:13 |
CHIX |
| 103 |
1,686.00 |
10:52:15 |
BATE |
| 29 |
1,685.00 |
10:55:03 |
TRQX |
| 133 |
1,684.00 |
10:55:36 |
LSE |
| 3 |
1,684.00 |
10:55:36 |
CHIX |
| 200 |
1,686.00 |
10:57:23 |
LSE |
| 79 |
1,686.00 |
10:57:23 |
LSE |
| 32 |
1,687.00 |
11:02:54 |
BATE |
| 208 |
1,686.00 |
11:04:29 |
CHIX |
| 200 |
1,686.00 |
11:04:29 |
LSE |
| 153 |
1,686.00 |
11:04:29 |
LSE |
| 112 |
1,686.00 |
11:04:29 |
BATE |
| 63 |
1,686.00 |
11:04:29 |
TRQX |
| 28 |
1,686.00 |
11:04:29 |
LSE |
| 200 |
1,686.00 |
11:04:33 |
LSE |
| 51 |
1,686.00 |
11:04:33 |
LSE |
| 163 |
1,685.00 |
11:07:55 |
CHIX |
| 30 |
1,685.00 |
11:07:55 |
TRQX |
| 105 |
1,685.00 |
11:07:58 |
BATE |
| 39 |
1,685.00 |
11:07:58 |
BATE |
| 199 |
1,684.00 |
11:11:59 |
LSE |
| 17 |
1,684.00 |
11:11:59 |
BATE |
| 13 |
1,684.00 |
11:11:59 |
BATE |
| 200 |
1,686.00 |
11:12:02 |
LSE |
| 151 |
1,686.00 |
11:12:02 |
LSE |
| 136 |
1,686.00 |
11:12:02 |
LSE |
| 100 |
1,686.00 |
11:12:02 |
LSE |
| 33 |
1,686.00 |
11:12:02 |
LSE |
| 175 |
1,685.00 |
11:12:51 |
LSE |
| 54 |
1,685.00 |
11:12:51 |
TRQX |
| 496 |
1,684.00 |
11:13:57 |
LSE |
| 269 |
1,684.00 |
11:13:57 |
CHIX |
| 40 |
1,684.00 |
11:13:57 |
TRQX |
| 37 |
1,684.00 |
11:13:57 |
BATE |
| 294 |
1,685.00 |
11:14:01 |
LSE |
| 331 |
1,686.00 |
11:17:18 |
LSE |
| 206 |
1,686.00 |
11:17:19 |
BATE |
| 65 |
1,686.00 |
11:21:51 |
CHIX |
| 52 |
1,686.00 |
11:21:51 |
CHIX |
| 200 |
1,686.00 |
11:22:51 |
LSE |
| 92 |
1,686.00 |
11:22:51 |
LSE |
| 201 |
1,685.00 |
11:25:13 |
CHIX |
| 169 |
1,685.00 |
11:25:13 |
BATE |
| 158 |
1,685.00 |
11:25:13 |
LSE |
| 47 |
1,685.00 |
11:25:13 |
TRQX |
| 161 |
1,685.00 |
11:29:51 |
LSE |
| 62 |
1,685.00 |
11:29:51 |
LSE |
| 200 |
1,685.00 |
11:31:26 |
LSE |
| 92 |
1,686.00 |
11:35:03 |
CHIX |
| 90 |
1,686.00 |
11:35:03 |
CHIX |
| 29 |
1,686.00 |
11:35:03 |
CHIX |
| 22 |
1,686.00 |
11:35:03 |
CHIX |
| 200 |
1,686.00 |
11:35:05 |
LSE |
| 100 |
1,686.00 |
11:35:05 |
LSE |
| 100 |
1,686.00 |
11:35:05 |
LSE |
| 43 |
1,686.00 |
11:35:05 |
LSE |
| 631 |
1,686.00 |
11:35:38 |
LSE |
| 235 |
1,686.00 |
11:35:38 |
CHIX |
| 57 |
1,686.00 |
11:35:38 |
TRQX |
| 93 |
1,686.00 |
11:35:46 |
BATE |
| 111 |
1,686.00 |
11:38:03 |
CHIX |
| 150 |
1,686.00 |
11:39:14 |
LSE |
| 87 |
1,686.00 |
11:39:14 |
CHIX |
| 63 |
1,686.00 |
11:39:14 |
TRQX |
| 56 |
1,686.00 |
11:39:14 |
BATE |
| 89 |
1,685.00 |
11:43:08 |
BATE |
| 54 |
1,685.00 |
11:43:08 |
CHIX |
| 200 |
1,687.00 |
11:44:41 |
LSE |
| 100 |
1,687.00 |
11:44:41 |
LSE |
| 100 |
1,687.00 |
11:44:41 |
LSE |
| 39 |
1,687.00 |
11:44:41 |
LSE |
| 131 |
1,686.00 |
11:45:27 |
LSE |
| 97 |
1,686.00 |
11:45:27 |
CHIX |
| 61 |
1,686.00 |
11:45:27 |
CHIX |
| 50 |
1,686.00 |
11:45:27 |
TRQX |
| 20 |
1,686.00 |
11:45:27 |
CHIX |
| 8 |
1,686.00 |
11:45:27 |
TRQX |
| 185 |
1,685.00 |
11:50:56 |
LSE |
| 7 |
1,685.00 |
11:50:56 |
LSE |
| 132 |
1,684.00 |
11:52:57 |
LSE |
| 117 |
1,686.00 |
11:54:42 |
BATE |
| 455 |
1,685.00 |
11:56:32 |
LSE |
| 176 |
1,685.00 |
11:56:32 |
LSE |
| 62 |
1,686.00 |
12:02:45 |
CHIX |
| 200 |
1,687.00 |
12:09:02 |
LSE |
| 102 |
1,687.00 |
12:09:02 |
LSE |
| 39 |
1,687.00 |
12:09:02 |
LSE |
| 33 |
1,687.00 |
12:09:02 |
LSE |
| 15 |
1,686.00 |
12:12:42 |
CHIX |
| 172 |
1,686.00 |
12:19:25 |
TRQX |
| 8 |
1,686.00 |
12:19:25 |
CHIX |
| 159 |
1,686.00 |
12:19:31 |
LSE |
| 39 |
1,686.00 |
12:19:31 |
LSE |
| 200 |
1,688.00 |
12:29:23 |
LSE |
| 110 |
1,688.00 |
12:29:23 |
LSE |
| 75 |
1,688.00 |
12:29:25 |
BATE |
| 99 |
1,688.00 |
12:29:29 |
BATE |
| 117 |
1,688.00 |
12:30:08 |
LSE |
| 60 |
1,689.00 |
12:30:44 |
LSE |
| 44 |
1,689.00 |
12:30:44 |
LSE |
| 114 |
1,689.00 |
12:30:46 |
BATE |
| 37 |
1,689.00 |
12:30:46 |
BATE |
| 30 |
1,689.00 |
12:30:46 |
BATE |
| 5 |
1,689.00 |
12:30:48 |
TRQX |
| 5 |
1,689.00 |
12:30:48 |
TRQX |
| 215 |
1,688.00 |
12:31:13 |
BATE |
| 206 |
1,688.00 |
12:31:13 |
LSE |
| 174 |
1,688.00 |
12:31:13 |
TRQX |
| 88 |
1,688.00 |
12:31:56 |
LSE |
| 40 |
1,688.00 |
12:31:56 |
LSE |
| 536 |
1,689.00 |
12:38:54 |
LSE |
| 395 |
1,689.00 |
12:38:54 |
TRQX |
| 55 |
1,689.00 |
12:38:54 |
BATE |
| 102 |
1,690.00 |
12:40:20 |
TRQX |
| 63 |
1,690.00 |
12:40:20 |
CHIX |
| 200 |
1,690.00 |
12:40:23 |
LSE |
| 28 |
1,690.00 |
12:40:23 |
LSE |
| 147 |
1,691.00 |
12:44:34 |
LSE |
| 102 |
1,691.00 |
12:44:34 |
LSE |
| 136 |
1,690.00 |
12:46:35 |
TRQX |
| 132 |
1,690.00 |
12:46:35 |
BATE |
| 38 |
1,690.00 |
12:46:35 |
CHIX |
| 180 |
1,690.00 |
12:50:08 |
LSE |
| 92 |
1,690.00 |
12:50:08 |
LSE |
| 281 |
1,689.00 |
12:51:27 |
LSE |
| 106 |
1,689.00 |
12:51:27 |
TRQX |
| 29 |
1,689.00 |
12:51:27 |
BATE |
| 41 |
1,688.00 |
12:51:37 |
CHIX |
| 80 |
1,688.00 |
12:54:50 |
BATE |
| 394 |
1,688.00 |
13:01:58 |
TRQX |
| 136 |
1,688.00 |
13:01:58 |
LSE |
| 16 |
1,688.00 |
13:01:58 |
BATE |
| 145 |
1,688.00 |
13:02:03 |
LSE |
| 100 |
1,688.00 |
13:02:03 |
LSE |
| 234 |
1,687.00 |
13:02:04 |
BATE |
| 209 |
1,687.00 |
13:02:04 |
LSE |
| 97 |
1,687.00 |
13:02:04 |
CHIX |
| 77 |
1,687.00 |
13:02:04 |
TRQX |
| 211 |
1,686.00 |
13:02:29 |
LSE |
| 78 |
1,686.00 |
13:02:29 |
TRQX |
| 69 |
1,686.00 |
13:02:29 |
CHIX |
| 18 |
1,686.00 |
13:02:29 |
TRQX |
| 63 |
1,688.00 |
13:03:37 |
LSE |
| 226 |
1,689.00 |
13:03:41 |
LSE |
| 200 |
1,689.00 |
13:03:41 |
LSE |
| 200 |
1,689.00 |
13:03:41 |
LSE |
| 200 |
1,689.00 |
13:03:41 |
LSE |
| 200 |
1,689.00 |
13:03:41 |
LSE |
| 193 |
1,689.00 |
13:03:41 |
LSE |
| 176 |
1,689.00 |
13:03:41 |
LSE |
| 92 |
1,689.00 |
13:03:41 |
LSE |
| 82 |
1,689.00 |
13:03:41 |
LSE |
| 39 |
1,689.00 |
13:03:41 |
LSE |
| 200 |
1,689.00 |
13:03:46 |
LSE |
| 349 |
1,689.00 |
13:03:59 |
LSE |
| 200 |
1,689.00 |
13:03:59 |
LSE |
| 200 |
1,689.00 |
13:04:03 |
LSE |
| 12 |
1,689.00 |
13:04:03 |
LSE |
| 89 |
1,689.00 |
13:04:04 |
BATE |
| 39 |
1,689.00 |
13:04:04 |
BATE |
| 200 |
1,690.00 |
13:04:43 |
LSE |
| 14 |
1,690.00 |
13:04:43 |
LSE |
| 200 |
1,690.00 |
13:04:47 |
LSE |
| 22 |
1,690.00 |
13:04:47 |
LSE |
| 126 |
1,690.00 |
13:05:33 |
LSE |
| 280 |
1,691.00 |
13:09:44 |
LSE |
| 100 |
1,691.00 |
13:09:44 |
LSE |
| 100 |
1,691.00 |
13:09:44 |
LSE |
| 81 |
1,691.00 |
13:09:44 |
LSE |
| 78 |
1,691.00 |
13:09:44 |
LSE |
| 2 |
1,691.00 |
13:09:44 |
LSE |
| 301 |
1,690.00 |
13:12:45 |
LSE |
| 81 |
1,690.00 |
13:12:45 |
LSE |
| 47 |
1,690.00 |
13:15:09 |
BATE |
| 26 |
1,690.00 |
13:15:09 |
BATE |
| 187 |
1,691.00 |
13:18:15 |
LSE |
| 134 |
1,691.00 |
13:18:15 |
LSE |
| 175 |
1,691.00 |
13:18:18 |
LSE |
| 56 |
1,691.00 |
13:18:18 |
LSE |
| 8 |
1,691.00 |
13:18:18 |
LSE |
| 89 |
1,690.00 |
13:21:29 |
BATE |
| 39 |
1,690.00 |
13:21:29 |
BATE |
| 172 |
1,689.00 |
13:24:19 |
CHIX |
| 119 |
1,688.00 |
13:24:20 |
CHIX |
| 96 |
1,689.00 |
13:24:20 |
BATE |
| 83 |
1,688.00 |
13:24:20 |
BATE |
| 65 |
1,689.00 |
13:24:20 |
BATE |
| 22 |
1,689.00 |
13:24:20 |
BATE |
| 160 |
1,688.00 |
13:24:21 |
TRQX |
| 37 |
1,688.00 |
13:24:21 |
TRQX |
| 200 |
1,688.00 |
13:24:23 |
LSE |
| 159 |
1,688.00 |
13:24:23 |
LSE |
| 100 |
1,688.00 |
13:24:23 |
LSE |
| 100 |
1,688.00 |
13:24:23 |
LSE |
| 60 |
1,687.00 |
13:24:24 |
TRQX |
| 56 |
1,687.00 |
13:24:24 |
TRQX |
| 42 |
1,686.00 |
13:24:24 |
CHIX |
| 18 |
1,687.00 |
13:24:24 |
TRQX |
| 340 |
1,686.00 |
13:24:28 |
LSE |
| 251 |
1,686.00 |
13:24:28 |
LSE |
| 200 |
1,686.00 |
13:24:28 |
LSE |
| 156 |
1,686.00 |
13:24:28 |
LSE |
| 100 |
1,686.00 |
13:24:28 |
LSE |
| 100 |
1,686.00 |
13:24:28 |
LSE |
| 300 |
1,686.00 |
13:26:42 |
LSE |
| 290 |
1,686.00 |
13:26:42 |
LSE |
| 251 |
1,686.00 |
13:26:42 |
LSE |
| 200 |
1,686.00 |
13:26:42 |
LSE |
| 111 |
1,686.00 |
13:26:42 |
LSE |
| 100 |
1,686.00 |
13:26:42 |
LSE |
| 49 |
1,686.00 |
13:26:42 |
LSE |
| 47 |
1,686.00 |
13:26:42 |
LSE |
| 100 |
1,686.00 |
13:26:45 |
LSE |
| 88 |
1,686.00 |
13:26:45 |
LSE |
| 42 |
1,686.00 |
13:26:45 |
LSE |
| 39 |
1,686.00 |
13:26:45 |
LSE |
| 340 |
1,687.00 |
13:27:37 |
LSE |
| 96 |
1,687.00 |
13:27:37 |
LSE |
| 83 |
1,687.00 |
13:27:37 |
LSE |
| 56 |
1,687.00 |
13:27:37 |
LSE |
| 37 |
1,687.00 |
13:27:37 |
LSE |
| 100 |
1,692.00 |
13:39:31 |
LSE |
| 82 |
1,692.00 |
13:39:31 |
LSE |
| 156 |
1,692.00 |
13:40:13 |
BATE |
| 75 |
1,692.00 |
13:40:13 |
BATE |
| 24 |
1,692.00 |
13:40:13 |
TRQX |
| 246 |
1,692.00 |
13:40:21 |
LSE |
| 200 |
1,692.00 |
13:40:21 |
LSE |
| 667 |
1,692.00 |
13:42:12 |
LSE |
| 344 |
1,691.00 |
13:42:32 |
TRQX |
| 213 |
1,691.00 |
13:42:32 |
LSE |
| 137 |
1,691.00 |
13:42:32 |
BATE |
| 22 |
1,691.00 |
13:42:32 |
BATE |
| 200 |
1,691.00 |
13:43:07 |
LSE |
| 38 |
1,691.00 |
13:43:07 |
LSE |
| 213 |
1,690.00 |
13:45:17 |
LSE |
| 187 |
1,690.00 |
13:45:17 |
CHIX |
| 161 |
1,690.00 |
13:45:17 |
TRQX |
| 53 |
1,690.00 |
13:45:17 |
BATE |
| 9 |
1,690.00 |
13:45:17 |
TRQX |
| 195 |
1,689.00 |
13:46:27 |
LSE |
| 101 |
1,689.00 |
13:46:27 |
TRQX |
| 67 |
1,689.00 |
13:46:27 |
BATE |
| 65 |
1,689.00 |
13:46:27 |
CHIX |
| 32 |
1,689.00 |
13:46:27 |
CHIX |
| 17 |
1,689.00 |
13:46:27 |
CHIX |
| 4 |
1,689.00 |
13:46:27 |
BATE |
| 1 |
1,689.00 |
13:46:27 |
BATE |
| 265 |
1,691.00 |
13:50:18 |
CHIX |
| 220 |
1,690.00 |
13:50:40 |
LSE |
| 57 |
1,690.00 |
13:50:40 |
TRQX |
| 70 |
1,694.00 |
13:52:49 |
LSE |
| 39 |
1,694.00 |
13:53:01 |
BATE |
| 29 |
1,694.00 |
13:53:01 |
BATE |
| 426 |
1,695.00 |
13:53:45 |
LSE |
| 256 |
1,695.00 |
13:53:45 |
LSE |
| 200 |
1,695.00 |
13:53:45 |
LSE |
| 200 |
1,695.00 |
13:53:45 |
LSE |
| 200 |
1,695.00 |
13:53:45 |
LSE |
| 150 |
1,695.00 |
13:53:45 |
LSE |
| 100 |
1,695.00 |
13:53:45 |
LSE |
| 100 |
1,695.00 |
13:53:45 |
LSE |
| 92 |
1,695.00 |
13:53:45 |
LSE |
| 39 |
1,695.00 |
13:53:45 |
LSE |
| 105 |
1,695.00 |
13:53:48 |
BATE |
| 71 |
1,695.00 |
13:53:48 |
BATE |
| 32 |
1,695.00 |
13:53:48 |
BATE |
| 21 |
1,695.00 |
13:53:48 |
BATE |
| 200 |
1,695.00 |
13:53:50 |
LSE |
| 200 |
1,695.00 |
13:53:50 |
LSE |
| 113 |
1,695.00 |
13:53:50 |
LSE |
| 100 |
1,695.00 |
13:53:50 |
LSE |
| 100 |
1,695.00 |
13:53:50 |
LSE |
| 100 |
1,695.00 |
13:53:50 |
LSE |
| 100 |
1,695.00 |
13:53:50 |
LSE |
| 88 |
1,695.00 |
13:53:50 |
LSE |
| 59 |
1,695.00 |
13:53:50 |
LSE |
| 200 |
1,695.00 |
13:53:53 |
LSE |
| 121 |
1,695.00 |
13:53:53 |
LSE |
| 113 |
1,695.00 |
13:53:53 |
LSE |
| 104 |
1,695.00 |
13:53:53 |
LSE |
| 100 |
1,695.00 |
13:53:53 |
LSE |
| 39 |
1,695.00 |
13:53:53 |
LSE |
| 17 |
1,695.00 |
13:53:53 |
LSE |
| 213 |
1,693.00 |
13:54:05 |
LSE |
| 159 |
1,693.00 |
13:54:05 |
BATE |
| 77 |
1,693.00 |
13:54:05 |
CHIX |
| 62 |
1,693.00 |
13:54:05 |
TRQX |
| 30 |
1,693.00 |
13:54:05 |
BATE |
| 471 |
1,693.00 |
13:55:56 |
LSE |
| 104 |
1,693.00 |
13:55:56 |
LSE |
| 182 |
1,692.00 |
13:56:19 |
LSE |
| 181 |
1,691.00 |
13:56:19 |
LSE |
| 157 |
1,692.00 |
13:56:19 |
TRQX |
| 151 |
1,692.00 |
13:56:19 |
CHIX |
| 61 |
1,692.00 |
13:56:19 |
BATE |
| 52 |
1,691.00 |
13:56:19 |
TRQX |
| 33 |
1,691.00 |
13:56:19 |
TRQX |
| 105 |
1,691.00 |
13:56:20 |
BATE |
| 119 |
1,692.00 |
13:56:27 |
LSE |
| 73 |
1,692.00 |
13:56:27 |
LSE |
| 39 |
1,692.00 |
13:56:27 |
LSE |
| 11 |
1,692.00 |
13:58:31 |
LSE |
| 75 |
1,691.00 |
14:04:00 |
LSE |
| 211 |
1,691.00 |
14:04:02 |
CHIX |
| 99 |
1,691.00 |
14:04:31 |
LSE |
| 525 |
1,691.00 |
14:04:51 |
LSE |
| 463 |
1,691.00 |
14:04:51 |
CHIX |
| 128 |
1,691.00 |
14:04:51 |
CHIX |
| 93 |
1,690.00 |
14:04:51 |
TRQX |
| 59 |
1,691.00 |
14:04:51 |
CHIX |
| 60 |
1,690.00 |
14:04:52 |
BATE |
| 40 |
1,690.00 |
14:04:52 |
TRQX |
| 63 |
1,689.00 |
14:07:23 |
BATE |
| 17 |
1,689.00 |
14:07:23 |
BATE |
| 217 |
1,689.00 |
14:07:24 |
CHIX |
| 185 |
1,689.00 |
14:07:42 |
LSE |
| 136 |
1,690.00 |
14:12:04 |
LSE |
| 91 |
1,690.00 |
14:12:04 |
BATE |
| 18 |
1,690.00 |
14:12:04 |
BATE |
| 11 |
1,690.00 |
14:12:04 |
BATE |
| 9 |
1,690.00 |
14:12:04 |
BATE |
| 21 |
1,690.00 |
14:12:46 |
BATE |
| 215 |
1,690.00 |
14:12:52 |
LSE |
| 67 |
1,690.00 |
14:12:52 |
BATE |
| 200 |
1,690.00 |
14:14:16 |
LSE |
| 39 |
1,690.00 |
14:14:16 |
LSE |
| 1 |
1,690.00 |
14:14:16 |
LSE |
| 126 |
1,690.00 |
14:20:03 |
CHIX |
| 83 |
1,690.00 |
14:20:03 |
CHIX |
| 82 |
1,690.00 |
14:20:03 |
CHIX |
| 61 |
1,690.00 |
14:20:03 |
CHIX |
| 15 |
1,690.00 |
14:20:03 |
CHIX |
| 13 |
1,690.00 |
14:20:03 |
CHIX |
| 12 |
1,690.00 |
14:20:03 |
CHIX |
| 6 |
1,690.00 |
14:20:03 |
CHIX |
| 203 |
1,689.00 |
14:21:33 |
CHIX |
| 200 |
1,688.00 |
14:21:33 |
CHIX |
| 155 |
1,689.00 |
14:21:33 |
LSE |
| 133 |
1,688.00 |
14:21:33 |
BATE |
| 118 |
1,689.00 |
14:21:33 |
LSE |
| 113 |
1,689.00 |
14:21:33 |
TRQX |
| 62 |
1,688.00 |
14:21:33 |
TRQX |
| 17 |
1,688.00 |
14:21:33 |
TRQX |
| 16 |
1,689.00 |
14:21:33 |
TRQX |
| 13 |
1,689.00 |
14:21:33 |
TRQX |
| 73 |
1,688.00 |
14:21:34 |
CHIX |
| 16 |
1,687.00 |
14:21:34 |
TRQX |
| 6 |
1,688.00 |
14:21:34 |
CHIX |
| 68 |
1,687.00 |
14:22:48 |
CHIX |
| 46 |
1,687.00 |
14:22:48 |
TRQX |
| 14 |
1,687.00 |
14:22:48 |
LSE |
| 240 |
1,687.00 |
14:23:15 |
LSE |
| 54 |
1,687.00 |
14:23:15 |
CHIX |
| 28 |
1,687.00 |
14:23:15 |
TRQX |
| 25 |
1,686.00 |
14:23:15 |
TRQX |
| 12 |
1,687.00 |
14:23:15 |
TRQX |
| 67 |
1,686.00 |
14:23:25 |
CHIX |
| 33 |
1,686.00 |
14:24:06 |
TRQX |
| 87 |
1,687.00 |
14:24:59 |
CHIX |
| 4 |
1,686.00 |
14:29:50 |
BATE |
| 68 |
1,686.00 |
14:29:52 |
LSE |
| 144 |
1,686.00 |
14:30:32 |
CHIX |
| 142 |
1,686.00 |
14:30:32 |
LSE |
| 111 |
1,686.00 |
14:30:32 |
LSE |
| 97 |
1,686.00 |
14:30:32 |
TRQX |
| 61 |
1,686.00 |
14:30:32 |
BATE |
| 201 |
1,685.00 |
14:30:37 |
CHIX |
| 112 |
1,685.00 |
14:30:37 |
TRQX |
| 99 |
1,685.00 |
14:30:37 |
BATE |
| 24 |
1,685.00 |
14:30:37 |
TRQX |
| 6 |
1,685.00 |
14:30:37 |
TRQX |
| 43 |
1,684.00 |
14:30:55 |
CHIX |
| 181 |
1,685.00 |
14:31:36 |
LSE |
| 42 |
1,685.00 |
14:31:36 |
TRQX |
| 39 |
1,685.00 |
14:34:04 |
BATE |
| 33 |
1,685.00 |
14:34:04 |
CHIX |
| 200 |
1,685.00 |
14:34:28 |
LSE |
| 29 |
1,685.00 |
14:34:28 |
LSE |
| 123 |
1,685.00 |
14:35:43 |
CHIX |
| 100 |
1,685.00 |
14:35:43 |
CHIX |
| 74 |
1,685.00 |
14:35:43 |
CHIX |
| 67 |
1,685.00 |
14:35:55 |
CHIX |
| 27 |
1,685.00 |
14:35:55 |
CHIX |
| 6 |
1,685.00 |
14:35:55 |
CHIX |
| 6 |
1,685.00 |
14:35:55 |
CHIX |
| 5 |
1,685.00 |
14:35:55 |
CHIX |
| 115 |
1,685.00 |
14:35:59 |
CHIX |
| 78 |
1,685.00 |
14:35:59 |
CHIX |
| 7 |
1,685.00 |
14:35:59 |
CHIX |
| 417 |
1,684.00 |
14:36:38 |
CHIX |
| 171 |
1,684.00 |
14:36:38 |
LSE |
| 105 |
1,683.00 |
14:36:38 |
LSE |
| 81 |
1,684.00 |
14:36:38 |
BATE |
| 72 |
1,683.00 |
14:36:38 |
LSE |
| 48 |
1,684.00 |
14:36:38 |
TRQX |
| 15 |
1,683.00 |
14:36:38 |
TRQX |
| 12 |
1,683.00 |
14:36:38 |
TRQX |
| 90 |
1,683.00 |
14:37:39 |
LSE |
| 50 |
1,683.00 |
14:37:39 |
BATE |
| 16 |
1,683.00 |
14:37:39 |
BATE |
| 292 |
1,682.00 |
14:39:30 |
CHIX |
| 168 |
1,682.00 |
14:39:30 |
BATE |
| 119 |
1,683.00 |
14:39:30 |
CHIX |
| 84 |
1,683.00 |
14:39:30 |
LSE |
| 82 |
1,683.00 |
14:39:30 |
LSE |
| 58 |
1,682.00 |
14:39:30 |
TRQX |
| 57 |
1,682.00 |
14:39:30 |
CHIX |
| 29 |
1,683.00 |
14:39:30 |
CHIX |
| 12 |
1,683.00 |
14:39:30 |
BATE |
| 87 |
1,684.00 |
14:44:05 |
CHIX |
| 38 |
1,684.00 |
14:44:05 |
CHIX |
| 33 |
1,684.00 |
14:44:05 |
TRQX |
| 4 |
1,684.00 |
14:44:05 |
TRQX |
| 1 |
1,684.00 |
14:44:05 |
CHIX |
| 187 |
1,684.00 |
14:44:06 |
LSE |
| 100 |
1,684.00 |
14:44:06 |
LSE |
| 100 |
1,684.00 |
14:44:06 |
LSE |
| 88 |
1,684.00 |
14:44:08 |
BATE |
| 270 |
1,683.00 |
14:45:23 |
CHIX |
| 169 |
1,683.00 |
14:45:23 |
LSE |
| 67 |
1,683.00 |
14:45:23 |
BATE |
| 10 |
1,683.00 |
14:45:23 |
LSE |
| 230 |
1,686.00 |
14:49:32 |
BATE |
| 82 |
1,686.00 |
14:49:33 |
CHIX |
| 699 |
1,686.00 |
14:52:15 |
CHIX |
| 550 |
1,686.00 |
14:52:15 |
TRQX |
| 228 |
1,686.00 |
14:52:17 |
LSE |
| 200 |
1,686.00 |
14:52:17 |
LSE |
| 103 |
1,686.00 |
14:52:17 |
BATE |
| 39 |
1,686.00 |
14:52:17 |
BATE |
| 39 |
1,686.00 |
14:52:17 |
BATE |
| 39 |
1,686.00 |
14:52:17 |
BATE |
| 15 |
1,686.00 |
14:52:17 |
LSE |
| 103 |
1,686.00 |
14:57:48 |
LSE |
| 100 |
1,686.00 |
14:57:48 |
LSE |
| 43 |
1,686.00 |
14:57:48 |
LSE |
| 36 |
1,686.00 |
14:57:49 |
BATE |
| 39 |
1,686.00 |
15:01:31 |
BATE |
| 39 |
1,686.00 |
15:01:31 |
BATE |
| 99 |
1,686.00 |
15:01:34 |
CHIX |
| 53 |
1,686.00 |
15:01:34 |
CHIX |
| 49 |
1,686.00 |
15:01:34 |
CHIX |
| 33 |
1,686.00 |
15:01:34 |
CHIX |
| 13 |
1,686.00 |
15:01:34 |
CHIX |
| 73 |
1,686.00 |
15:01:37 |
CHIX |
| 47 |
1,686.00 |
15:01:37 |
CHIX |
| 28 |
1,686.00 |
15:01:37 |
CHIX |
| 23 |
1,686.00 |
15:01:37 |
CHIX |
| 264 |
1,685.00 |
15:02:08 |
CHIX |
| 213 |
1,685.00 |
15:02:08 |
LSE |
| 76 |
1,685.00 |
15:02:08 |
BATE |
| 47 |
1,685.00 |
15:02:08 |
TRQX |
| 180 |
1,685.00 |
15:02:12 |
BATE |
| 30 |
1,685.00 |
15:02:12 |
BATE |
| 8 |
1,685.00 |
15:02:12 |
BATE |
| 466 |
1,685.00 |
15:02:39 |
LSE |
| 256 |
1,685.00 |
15:02:39 |
LSE |
| 200 |
1,685.00 |
15:02:39 |
LSE |
| 168 |
1,685.00 |
15:02:39 |
LSE |
| 89 |
1,685.00 |
15:03:48 |
CHIX |
| 7 |
1,685.00 |
15:04:09 |
TRQX |
| 176 |
1,685.00 |
15:04:14 |
TRQX |
| 32 |
1,685.00 |
15:04:14 |
TRQX |
| 158 |
1,684.00 |
15:05:13 |
CHIX |
| 144 |
1,684.00 |
15:05:13 |
CHIX |
| 136 |
1,684.00 |
15:05:13 |
CHIX |
| 93 |
1,684.00 |
15:05:13 |
BATE |
| 90 |
1,684.00 |
15:05:13 |
TRQX |
| 83 |
1,684.00 |
15:05:13 |
BATE |
| 62 |
1,684.00 |
15:05:13 |
CHIX |
| 9 |
1,684.00 |
15:05:13 |
CHIX |
| 226 |
1,684.00 |
15:06:06 |
LSE |
| 166 |
1,684.00 |
15:06:06 |
TRQX |
| 20 |
1,684.00 |
15:09:09 |
LSE |
| 58 |
1,684.00 |
15:09:10 |
LSE |
| 20 |
1,684.00 |
15:09:10 |
LSE |
| 125 |
1,684.00 |
15:11:45 |
LSE |
| 104 |
1,684.00 |
15:11:49 |
CHIX |
| 77 |
1,684.00 |
15:11:49 |
CHIX |
| 48 |
1,684.00 |
15:11:49 |
CHIX |
| 158 |
1,684.00 |
15:11:52 |
BATE |
| 153 |
1,684.00 |
15:11:52 |
LSE |
| 62 |
1,684.00 |
15:11:52 |
LSE |
| 20 |
1,684.00 |
15:11:52 |
BATE |
| 255 |
1,683.00 |
15:12:27 |
CHIX |
| 160 |
1,683.00 |
15:12:27 |
LSE |
| 109 |
1,683.00 |
15:12:27 |
BATE |
| 69 |
1,683.00 |
15:12:27 |
TRQX |
| 35 |
1,683.00 |
15:12:27 |
BATE |
| 9 |
1,683.00 |
15:12:27 |
CHIX |
| 147 |
1,682.00 |
15:15:41 |
LSE |
| 124 |
1,682.00 |
15:15:41 |
CHIX |
| 90 |
1,682.00 |
15:15:41 |
TRQX |
| 31 |
1,682.00 |
15:15:41 |
BATE |
| 29 |
1,682.00 |
15:15:41 |
CHIX |
| 122 |
1,681.00 |
15:15:55 |
TRQX |
| 384 |
1,681.00 |
15:16:29 |
CHIX |
| 197 |
1,681.00 |
15:16:29 |
LSE |
| 80 |
1,680.00 |
15:16:29 |
BATE |
| 64 |
1,681.00 |
15:16:29 |
BATE |
| 53 |
1,680.00 |
15:16:29 |
TRQX |
| 36 |
1,681.00 |
15:16:29 |
TRQX |
| 18 |
1,680.00 |
15:16:29 |
BATE |
| 7 |
1,680.00 |
15:16:29 |
BATE |
| 5 |
1,680.00 |
15:16:29 |
BATE |
| 2 |
1,680.00 |
15:16:30 |
TRQX |
| 32 |
1,679.00 |
15:16:44 |
CHIX |
| 12 |
1,679.00 |
15:16:44 |
CHIX |
| 3 |
1,679.00 |
15:16:44 |
CHIX |
| 34 |
1,679.00 |
15:16:55 |
CHIX |
| 18 |
1,679.00 |
15:16:55 |
BATE |
| 14 |
1,679.00 |
15:16:55 |
BATE |
| 8 |
1,679.00 |
15:16:55 |
CHIX |
| 7 |
1,679.00 |
15:16:55 |
BATE |
| 231 |
1,678.00 |
15:16:59 |
LSE |
| 157 |
1,679.00 |
15:16:59 |
LSE |
| 123 |
1,677.00 |
15:16:59 |
LSE |
| 104 |
1,678.00 |
15:16:59 |
CHIX |
| 96 |
1,677.00 |
15:16:59 |
TRQX |
| 95 |
1,677.00 |
15:16:59 |
CHIX |
| 62 |
1,678.00 |
15:16:59 |
TRQX |
| 44 |
1,679.00 |
15:16:59 |
CHIX |
| 39 |
1,678.00 |
15:16:59 |
BATE |
| 34 |
1,677.00 |
15:16:59 |
LSE |
| 25 |
1,677.00 |
15:16:59 |
LSE |
| 12 |
1,677.00 |
15:16:59 |
CHIX |
| 5 |
1,677.00 |
15:16:59 |
LSE |
| 54 |
1,677.00 |
15:17:00 |
LSE |
| 280 |
1,680.00 |
15:19:44 |
LSE |
| 200 |
1,680.00 |
15:19:44 |
LSE |
| 201 |
1,681.00 |
15:21:24 |
LSE |
| 140 |
1,681.00 |
15:21:24 |
LSE |
| 3 |
1,681.00 |
15:21:24 |
LSE |
| 168 |
1,681.00 |
15:21:45 |
LSE |
| 106 |
1,681.00 |
15:21:45 |
TRQX |
| 73 |
1,681.00 |
15:21:45 |
LSE |
| 49 |
1,681.00 |
15:21:45 |
TRQX |
| 34 |
1,681.00 |
15:21:45 |
LSE |
| 88 |
1,681.00 |
15:21:47 |
BATE |
| 75 |
1,681.00 |
15:21:47 |
BATE |
| 47 |
1,681.00 |
15:21:47 |
BATE |
| 95 |
1,681.00 |
15:21:51 |
BATE |
| 39 |
1,681.00 |
15:21:51 |
BATE |
| 39 |
1,681.00 |
15:22:36 |
BATE |
| 6 |
1,681.00 |
15:25:50 |
CHIX |
| 50 |
1,681.00 |
15:25:51 |
BATE |
| 14 |
1,681.00 |
15:25:51 |
BATE |
| 96 |
1,683.00 |
15:27:18 |
LSE |
| 67 |
1,683.00 |
15:27:18 |
LSE |
| 39 |
1,683.00 |
15:27:18 |
LSE |
| 140 |
1,683.00 |
15:27:21 |
LSE |
| 221 |
1,683.00 |
15:27:43 |
LSE |
| 62 |
1,683.00 |
15:27:46 |
CHIX |
| 451 |
1,684.00 |
15:28:57 |
BATE |
| 62 |
1,684.00 |
15:28:57 |
BATE |
| 32 |
1,684.00 |
15:28:57 |
BATE |
| 147 |
1,684.00 |
15:29:46 |
BATE |
| 142 |
1,684.00 |
15:30:03 |
LSE |
| 113 |
1,684.00 |
15:30:03 |
LSE |
| 100 |
1,684.00 |
15:31:12 |
TRQX |
| 389 |
1,684.00 |
15:31:27 |
CHIX |
| 136 |
1,684.00 |
15:31:27 |
CHIX |
| 100 |
1,684.00 |
15:31:33 |
LSE |
| 129 |
1,684.00 |
15:31:34 |
CHIX |
| 14 |
1,684.00 |
15:31:34 |
CHIX |
| 88 |
1,685.00 |
15:32:57 |
CHIX |
| 84 |
1,685.00 |
15:32:57 |
CHIX |
| 61 |
1,685.00 |
15:32:57 |
CHIX |
| 32 |
1,685.00 |
15:32:57 |
CHIX |
| 127 |
1,684.00 |
15:33:33 |
LSE |
| 102 |
1,684.00 |
15:33:33 |
LSE |
| 48 |
1,684.00 |
15:33:33 |
LSE |
| 146 |
1,684.00 |
15:34:46 |
LSE |
| 95 |
1,684.00 |
15:34:46 |
LSE |
| 160 |
1,684.00 |
15:35:00 |
TRQX |
| 175 |
1,684.00 |
15:35:52 |
BATE |
| 300 |
1,683.00 |
15:36:11 |
CHIX |
| 159 |
1,683.00 |
15:36:11 |
BATE |
| 123 |
1,683.00 |
15:36:11 |
TRQX |
| 117 |
1,683.00 |
15:36:11 |
CHIX |
| 44 |
1,683.00 |
15:36:11 |
TRQX |
| 213 |
1,682.00 |
15:36:13 |
LSE |
| 181 |
1,682.00 |
15:36:13 |
TRQX |
| 43 |
1,682.00 |
15:36:13 |
BATE |
| 200 |
1,682.00 |
15:40:09 |
LSE |
| 62 |
1,682.00 |
15:40:09 |
LSE |
| 180 |
1,684.00 |
15:42:52 |
LSE |
| 98 |
1,684.00 |
15:42:52 |
LSE |
| 63 |
1,684.00 |
15:42:52 |
LSE |
| 39 |
1,684.00 |
15:42:52 |
LSE |
| 23 |
1,684.00 |
15:42:52 |
LSE |
| 8 |
1,684.00 |
15:42:52 |
LSE |
| 213 |
1,683.00 |
15:43:18 |
LSE |
| 191 |
1,683.00 |
15:43:18 |
TRQX |
| 224 |
1,683.00 |
15:44:20 |
LSE |
| 208 |
1,683.00 |
15:44:24 |
CHIX |
| 109 |
1,683.00 |
15:44:24 |
CHIX |
| 40 |
1,683.00 |
15:44:24 |
CHIX |
| 124 |
1,683.00 |
15:44:25 |
BATE |
| 26 |
1,684.00 |
15:45:53 |
LSE |
| 198 |
1,684.00 |
15:46:51 |
BATE |
| 37 |
1,684.00 |
15:46:51 |
BATE |
| 137 |
1,684.00 |
15:47:16 |
LSE |
| 100 |
1,684.00 |
15:47:16 |
LSE |
| 164 |
1,683.00 |
15:48:26 |
LSE |
| 100 |
1,683.00 |
15:48:26 |
LSE |
| 66 |
1,683.00 |
15:48:26 |
BATE |
| 61 |
1,683.00 |
15:48:26 |
BATE |
| 41 |
1,683.00 |
15:48:26 |
BATE |
| 31 |
1,682.00 |
15:48:26 |
CHIX |
| 259 |
1,684.00 |
15:48:56 |
CHIX |
| 80 |
1,684.00 |
15:48:56 |
CHIX |
| 55 |
1,684.00 |
15:48:56 |
CHIX |
| 33 |
1,684.00 |
15:48:56 |
CHIX |
| 68 |
1,683.00 |
15:49:01 |
CHIX |
| 20 |
1,683.00 |
15:49:01 |
CHIX |
| 234 |
1,684.00 |
15:50:45 |
LSE |
| 329 |
1,683.00 |
15:51:44 |
CHIX |
| 213 |
1,683.00 |
15:51:44 |
LSE |
| 122 |
1,683.00 |
15:51:44 |
BATE |
| 167 |
1,684.00 |
15:54:08 |
BATE |
| 256 |
1,685.00 |
15:57:48 |
BATE |
| 329 |
1,684.00 |
15:58:12 |
LSE |
| 164 |
1,684.00 |
15:58:12 |
BATE |
| 156 |
1,684.00 |
15:58:12 |
CHIX |
| 137 |
1,684.00 |
15:58:12 |
LSE |
| 105 |
1,684.00 |
15:58:12 |
TRQX |
| 84 |
1,685.00 |
16:00:28 |
BATE |
| 75 |
1,685.00 |
16:00:28 |
BATE |
| 27 |
1,685.00 |
16:00:28 |
BATE |
| 146 |
1,685.00 |
16:02:06 |
LSE |
| 86 |
1,685.00 |
16:02:06 |
LSE |
| 179 |
1,685.00 |
16:07:15 |
LSE |
| 34 |
1,685.00 |
16:07:15 |
LSE |
| 305 |
1,685.00 |
16:08:19 |
CHIX |
| 152 |
1,685.00 |
16:08:19 |
BATE |
| 143 |
1,685.00 |
16:08:19 |
LSE |
| 100 |
1,685.00 |
16:08:19 |
LSE |
| 39 |
1,685.00 |
16:08:19 |
LSE |
| 129 |
1,685.00 |
16:08:21 |
TRQX |
| 126 |
1,685.00 |
16:08:21 |
TRQX |
| 105 |
1,685.00 |
16:08:21 |
TRQX |
| 104 |
1,685.00 |
16:08:21 |
TRQX |
| 100 |
1,685.00 |
16:08:21 |
TRQX |
| 144 |
1,685.00 |
16:08:23 |
BATE |
| 82 |
1,685.00 |
16:08:23 |
CHIX |
| 72 |
1,685.00 |
16:08:23 |
LSE |
| 72 |
1,685.00 |
16:08:23 |
LSE |
| 29 |
1,685.00 |
16:08:23 |
LSE |
| 33 |
1,685.00 |
16:08:38 |
CHIX |
| 62 |
1,685.00 |
16:08:42 |
BATE |
| 133 |
1,685.00 |
16:08:51 |
CHIX |
| 19 |
1,685.00 |
16:08:55 |
CHIX |
| 129 |
1,685.00 |
16:09:08 |
TRQX |
| 226 |
1,685.00 |
16:10:56 |
LSE |
| 177 |
1,685.00 |
16:10:56 |
BATE |
| 146 |
1,686.00 |
16:13:06 |
TRQX |
| 92 |
1,686.00 |
16:13:06 |
TRQX |
| 62 |
1,685.00 |
16:13:08 |
TRQX |
| 345 |
1,685.00 |
16:13:13 |
LSE |
| 205 |
1,685.00 |
16:13:16 |
CHIX |
| 138 |
1,685.00 |
16:14:23 |
LSE |
| 189 |
1,684.00 |
16:15:12 |
CHIX |
| 139 |
1,684.00 |
16:15:12 |
LSE |
| 106 |
1,684.00 |
16:15:12 |
TRQX |
| 37 |
1,684.00 |
16:15:12 |
BATE |
| 8 |
1,684.00 |
16:15:12 |
CHIX |
| 48 |
1,684.00 |
16:15:16 |
BATE |
| 124 |
1,684.00 |
16:15:41 |
LSE |
| 67 |
1,684.00 |
16:15:41 |
LSE |
| 170 |
1,685.00 |
16:16:22 |
LSE |
| 69 |
1,685.00 |
16:16:22 |
LSE |
| 48 |
1,685.00 |
16:16:22 |
LSE |
| 84 |
1,685.00 |
16:16:44 |
BATE |
| 88 |
1,685.00 |
16:16:47 |
BATE |
| 185 |
1,686.00 |
16:17:09 |
BATE |
| 185 |
1,686.00 |
16:17:48 |
LSE |
| 17 |
1,686.00 |
16:17:48 |
LSE |
| 139 |
1,685.00 |
16:18:09 |
LSE |
| 59 |
1,685.00 |
16:18:09 |
BATE |
| 106 |
1,685.00 |
16:18:12 |
CHIX |
| 47 |
1,685.00 |
16:18:12 |
CHIX |
| 10 |
1,685.00 |
16:18:12 |
CHIX |
| 10 |
1,685.00 |
16:18:12 |
CHIX |
| 100 |
1,685.00 |
16:18:16 |
BATE |
| 33 |
1,685.00 |
16:18:16 |
BATE |
| 10 |
1,685.00 |
16:18:17 |
CHIX |
| 10 |
1,685.00 |
16:18:22 |
CHIX |
| 87 |
1,685.00 |
16:18:26 |
CHIX |
| 9 |
1,685.00 |
16:18:26 |
CHIX |
| 82 |
1,685.00 |
16:21:42 |
LSE |
| 70 |
1,685.00 |
16:21:42 |
LSE |
| 217 |
1,685.00 |
16:22:02 |
CHIX |
| 123 |
1,685.00 |
16:22:02 |
LSE |
| 35 |
1,685.00 |
16:22:02 |
LSE |
| 105 |
1,686.00 |
16:23:14 |
LSE |
| 104 |
1,686.00 |
16:23:14 |
LSE |
| 100 |
1,686.00 |
16:23:14 |
LSE |
| 100 |
1,686.00 |
16:23:14 |
LSE |
| 24 |
1,686.00 |
16:23:14 |
LSE |
| 7 |
1,686.00 |
16:23:14 |
LSE |
| 188 |
1,686.00 |
16:23:26 |
BATE |
| 100 |
1,686.00 |
16:23:27 |
LSE |
| 40 |
1,686.00 |
16:23:27 |
LSE |
| 154 |
1,687.00 |
16:24:12 |
CHIX |
| 85 |
1,687.00 |
16:24:12 |
CHIX |
| 178 |
1,686.00 |
16:24:32 |
LSE |
| 105 |
1,686.00 |
16:24:34 |
TRQX |
| 56 |
1,686.00 |
16:24:35 |
BATE |
| 109 |
1,685.00 |
16:25:47 |
BATE |
| 97 |
1,685.00 |
16:25:47 |
CHIX |
| 103 |
1,684.00 |
16:26:57 |
BATE |
| 148 |
1,684.00 |
16:29:04 |
CHIX |
| 86 |
1,684.00 |
16:29:04 |
TRQX |
| 66 |
1,684.00 |
16:29:04 |
BATE |
| 54 |
1,684.00 |
16:29:19 |
CHIX |
| 40 |
1,684.00 |
16:29:19 |
CHIX |
| 48 |
1,684.00 |
16:29:30 |
CHIX |
| 29 |
1,684.00 |
16:29:30 |
CHIX |
| 12337 |
1,686.00 |
16:35:02 |
LSE |
| 10066 |
1,686.00 |
16:35:02 |
LSE |
| 10052 |
1,686.00 |
16:35:02 |
LSE |
| 5693 |
1,686.00 |
16:35:02 |
LSE |
| 5345 |
1,686.00 |
16:35:02 |
LSE |
| 4877 |
1,686.00 |
16:35:02 |
LSE |
| 3287 |
1,686.00 |
16:35:02 |
LSE |
| 2637 |
1,686.00 |
16:35:02 |
LSE |
| 2595 |
1,686.00 |
16:35:02 |
LSE |
| 2298 |
1,686.00 |
16:35:02 |
LSE |
| 2214 |
1,686.00 |
16:35:02 |
LSE |
| 1332 |
1,686.00 |
16:35:02 |
LSE |
| 1063 |
1,686.00 |
16:35:02 |
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.