10 November 2021
IMI plc ("IMI" or the "Company")
IMI plc Transaction in Own Shares
LEI: 2138002W9Q21PF751R30
IMI plc (the "Company") announces that on 10 November 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for cancellation at an average price of 1,771.9594 per share:
| Number of ordinary shares purchased: |
200,414 |
| Highest purchase price paid per share: |
1785.0000p |
| Lowest purchase price paid per share: |
1766.0000p |
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 |
1771.2657 |
156,000 |
1766.0000 |
1785.0000 |
| Turquoise |
1774.3476 |
8,990 |
1766.0000 |
1780.0000 |
| Chi-X (CXE) |
1774.3252 |
24,451 |
1766.0000 |
1785.0000 |
| BATS (BXE) |
1774.5927 |
10,973 |
1767.0000 |
1785.0000 |
Following the above transaction, the Company has 276,036,006 ordinary shares in issue and holds 14,248,836 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 261,787,170 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 |
| 11 |
1,783.00 |
08:24:00 |
CHIX |
| 11 |
1,783.00 |
08:24:00 |
CHIX |
| 232 |
1,784.00 |
08:24:00 |
LSE |
| 25 |
1,782.00 |
08:24:21 |
CHIX |
| 141 |
1,781.00 |
08:25:11 |
LSE |
| 35 |
1,782.00 |
08:28:00 |
CHIX |
| 21 |
1,785.00 |
08:33:36 |
CHIX |
| 24 |
1,785.00 |
08:33:36 |
BATE |
| 35 |
1,784.00 |
08:33:38 |
BATE |
| 59 |
1,785.00 |
08:33:38 |
LSE |
| 181 |
1,784.00 |
08:33:38 |
LSE |
| 225 |
1,785.00 |
08:33:38 |
LSE |
| 23 |
1,784.00 |
08:35:38 |
CHIX |
| 144 |
1,784.00 |
08:35:38 |
LSE |
| 10 |
1,783.00 |
08:35:45 |
CHIX |
| 47 |
1,783.00 |
08:35:45 |
CHIX |
| 93 |
1,783.00 |
08:35:56 |
LSE |
| 27 |
1,782.00 |
08:36:42 |
BATE |
| 36 |
1,782.00 |
08:36:42 |
CHIX |
| 222 |
1,782.00 |
08:36:42 |
LSE |
| 158 |
1,781.00 |
08:38:30 |
LSE |
| 28 |
1,781.00 |
08:38:54 |
CHIX |
| 234 |
1,781.00 |
08:38:54 |
LSE |
| 38 |
1,780.00 |
08:38:58 |
CHIX |
| 22 |
1,781.00 |
08:46:59 |
CHIX |
| 150 |
1,781.00 |
08:46:59 |
LSE |
| 123 |
1,783.00 |
08:48:39 |
LSE |
| 200 |
1,783.00 |
08:48:39 |
LSE |
| 160 |
1,783.00 |
08:49:04 |
LSE |
| 171 |
1,783.00 |
08:49:04 |
LSE |
| 1 |
1,782.00 |
08:49:54 |
LSE |
| 20 |
1,781.00 |
08:49:54 |
BATE |
| 36 |
1,781.00 |
08:49:54 |
CHIX |
| 200 |
1,782.00 |
08:49:54 |
LSE |
| 232 |
1,782.00 |
08:49:54 |
LSE |
| 123 |
1,781.00 |
08:56:02 |
LSE |
| 227 |
1,781.00 |
08:56:02 |
LSE |
| 188 |
1,780.00 |
08:56:21 |
LSE |
| 245 |
1,781.00 |
08:57:14 |
LSE |
| 178 |
1,780.00 |
08:59:53 |
CHIX |
| 8 |
1,778.00 |
09:02:41 |
TRQX |
| 21 |
1,777.00 |
09:02:41 |
BATE |
| 21 |
1,778.00 |
09:02:41 |
TRQX |
| 23 |
1,778.00 |
09:02:41 |
BATE |
| 25 |
1,779.00 |
09:02:41 |
BATE |
| 32 |
1,779.00 |
09:02:41 |
TRQX |
| 35 |
1,777.00 |
09:02:41 |
CHIX |
| 36 |
1,778.00 |
09:02:41 |
CHIX |
| 63 |
1,779.00 |
09:02:41 |
CHIX |
| 573 |
1,779.00 |
09:02:41 |
LSE |
| 101 |
1,777.00 |
09:02:46 |
CHIX |
| 13 |
1,776.00 |
09:03:14 |
LSE |
| 20 |
1,776.00 |
09:03:14 |
BATE |
| 55 |
1,776.00 |
09:03:14 |
CHIX |
| 131 |
1,777.00 |
09:03:14 |
LSE |
| 200 |
1,777.00 |
09:03:14 |
LSE |
| 687 |
1,776.00 |
09:03:14 |
LSE |
| 75 |
1,775.00 |
09:04:11 |
CHIX |
| 26 |
1,775.00 |
09:09:12 |
BATE |
| 27 |
1,775.00 |
09:09:12 |
TRQX |
| 73 |
1,775.00 |
09:09:12 |
CHIX |
| 200 |
1,775.00 |
09:09:14 |
LSE |
| 34 |
1,774.00 |
09:09:32 |
CHIX |
| 53 |
1,774.00 |
09:09:32 |
LSE |
| 71 |
1,774.00 |
09:09:32 |
LSE |
| 20 |
1,773.00 |
09:09:45 |
CHIX |
| 25 |
1,773.00 |
09:09:45 |
TRQX |
| 33 |
1,773.00 |
09:09:45 |
CHIX |
| 265 |
1,773.00 |
09:09:45 |
LSE |
| 23 |
1,774.00 |
09:14:10 |
BATE |
| 29 |
1,774.00 |
09:14:10 |
CHIX |
| 124 |
1,775.00 |
09:14:10 |
LSE |
| 200 |
1,775.00 |
09:14:10 |
LSE |
| 233 |
1,774.00 |
09:14:10 |
LSE |
| 555 |
1,774.00 |
09:14:43 |
LSE |
| 21 |
1,775.00 |
09:20:09 |
BATE |
| 127 |
1,775.00 |
09:20:09 |
CHIX |
| 30 |
1,774.00 |
09:22:04 |
BATE |
| 88 |
1,774.00 |
09:22:04 |
BATE |
| 90 |
1,774.00 |
09:22:04 |
LSE |
| 151 |
1,774.00 |
09:22:04 |
LSE |
| 200 |
1,774.00 |
09:22:04 |
LSE |
| 48 |
1,773.00 |
09:22:37 |
TRQX |
| 74 |
1,773.00 |
09:22:37 |
CHIX |
| 160 |
1,773.00 |
09:22:37 |
BATE |
| 6 |
1,772.00 |
09:23:14 |
BATE |
| 62 |
1,772.00 |
09:23:14 |
BATE |
| 70 |
1,772.00 |
09:23:14 |
TRQX |
| 90 |
1,772.00 |
09:23:14 |
CHIX |
| 164 |
1,772.00 |
09:23:14 |
LSE |
| 4 |
1,773.00 |
09:34:42 |
LSE |
| 153 |
1,773.00 |
09:34:42 |
CHIX |
| 200 |
1,773.00 |
09:34:42 |
LSE |
| 48 |
1,773.00 |
09:34:46 |
LSE |
| 118 |
1,773.00 |
09:34:46 |
LSE |
| 200 |
1,773.00 |
09:34:46 |
LSE |
| 200 |
1,773.00 |
09:34:46 |
LSE |
| 200 |
1,773.00 |
09:34:50 |
LSE |
| 225 |
1,773.00 |
09:34:50 |
LSE |
| 43 |
1,771.00 |
09:36:27 |
TRQX |
| 91 |
1,771.00 |
09:36:27 |
BATE |
| 163 |
1,771.00 |
09:36:27 |
CHIX |
| 233 |
1,771.00 |
09:36:27 |
LSE |
| 170 |
1,771.00 |
09:36:32 |
LSE |
| 93 |
1,771.00 |
09:39:15 |
LSE |
| 164 |
1,771.00 |
09:39:15 |
LSE |
| 20 |
1,772.00 |
09:42:04 |
LSE |
| 48 |
1,772.00 |
09:42:04 |
LSE |
| 86 |
1,772.00 |
09:42:04 |
LSE |
| 160 |
1,772.00 |
09:42:04 |
LSE |
| 21 |
1,774.00 |
09:44:27 |
CHIX |
| 82 |
1,773.00 |
09:45:30 |
LSE |
| 200 |
1,773.00 |
09:45:30 |
LSE |
| 200 |
1,773.00 |
09:45:30 |
LSE |
| 135 |
1,773.00 |
09:45:42 |
LSE |
| 200 |
1,773.00 |
09:45:42 |
LSE |
| 200 |
1,775.00 |
09:46:03 |
LSE |
| 20 |
1,775.00 |
09:46:11 |
BATE |
| 133 |
1,775.00 |
09:46:11 |
BATE |
| 194 |
1,775.00 |
09:46:11 |
LSE |
| 49 |
1,774.00 |
09:50:26 |
CHIX |
| 60 |
1,775.00 |
09:50:26 |
TRQX |
| 114 |
1,774.00 |
09:50:26 |
BATE |
| 138 |
1,774.00 |
09:50:26 |
LSE |
| 190 |
1,775.00 |
09:50:26 |
LSE |
| 200 |
1,775.00 |
09:50:26 |
LSE |
| 126 |
1,773.00 |
09:50:27 |
CHIX |
| 48 |
1,774.00 |
09:50:31 |
LSE |
| 200 |
1,774.00 |
09:50:31 |
LSE |
| 21 |
1,773.00 |
10:05:29 |
TRQX |
| 26 |
1,773.00 |
10:05:29 |
TRQX |
| 182 |
1,773.00 |
10:05:29 |
LSE |
| 471 |
1,773.00 |
10:05:29 |
LSE |
| 825 |
1,773.00 |
10:05:29 |
LSE |
| 125 |
1,773.00 |
10:05:44 |
LSE |
| 200 |
1,773.00 |
10:05:44 |
LSE |
| 344 |
1,773.00 |
10:05:44 |
LSE |
| 19 |
1,772.00 |
10:06:32 |
LSE |
| 23 |
1,772.00 |
10:06:32 |
TRQX |
| 51 |
1,772.00 |
10:06:32 |
CHIX |
| 64 |
1,772.00 |
10:06:32 |
BATE |
| 138 |
1,772.00 |
10:06:32 |
CHIX |
| 214 |
1,772.00 |
10:06:32 |
LSE |
| 97 |
1,772.00 |
10:12:43 |
CHIX |
| 52 |
1,771.00 |
10:13:03 |
TRQX |
| 72 |
1,770.00 |
10:13:03 |
TRQX |
| 152 |
1,770.00 |
10:13:03 |
BATE |
| 167 |
1,771.00 |
10:13:03 |
LSE |
| 3 |
1,770.00 |
10:15:23 |
BATE |
| 7 |
1,770.00 |
10:15:23 |
BATE |
| 143 |
1,771.00 |
10:15:31 |
LSE |
| 242 |
1,771.00 |
10:15:31 |
LSE |
| 264 |
1,771.00 |
10:15:31 |
LSE |
| 48 |
1,771.00 |
10:15:48 |
LSE |
| 69 |
1,771.00 |
10:17:47 |
LSE |
| 200 |
1,771.00 |
10:17:47 |
LSE |
| 290 |
1,771.00 |
10:17:47 |
LSE |
| 21 |
1,772.00 |
10:19:02 |
LSE |
| 86 |
1,772.00 |
10:19:02 |
LSE |
| 200 |
1,772.00 |
10:19:02 |
LSE |
| 280 |
1,772.00 |
10:23:03 |
LSE |
| 17 |
1,773.00 |
10:24:05 |
LSE |
| 199 |
1,773.00 |
10:24:05 |
LSE |
| 200 |
1,773.00 |
10:24:05 |
LSE |
| 62 |
1,773.00 |
10:24:07 |
CHIX |
| 10 |
1,773.00 |
10:25:06 |
CHIX |
| 6 |
1,773.00 |
10:26:19 |
CHIX |
| 4 |
1,773.00 |
10:27:57 |
CHIX |
| 240 |
1,774.00 |
10:30:02 |
LSE |
| 14 |
1,774.00 |
10:32:05 |
BATE |
| 67 |
1,774.00 |
10:32:05 |
BATE |
| 162 |
1,774.00 |
10:32:05 |
LSE |
| 173 |
1,775.00 |
10:32:05 |
LSE |
| 200 |
1,775.00 |
10:32:05 |
LSE |
| 7 |
1,775.00 |
10:32:06 |
CHIX |
| 59 |
1,775.00 |
10:32:06 |
CHIX |
| 104 |
1,775.00 |
10:32:06 |
CHIX |
| 108 |
1,775.00 |
10:32:06 |
CHIX |
| 121 |
1,775.00 |
10:32:06 |
CHIX |
| 59 |
1,774.00 |
10:32:10 |
LSE |
| 85 |
1,774.00 |
10:32:10 |
LSE |
| 266 |
1,774.00 |
10:32:10 |
LSE |
| 70 |
1,773.00 |
10:35:55 |
BATE |
| 105 |
1,773.00 |
10:35:55 |
TRQX |
| 200 |
1,773.00 |
10:35:57 |
LSE |
| 238 |
1,773.00 |
10:35:57 |
LSE |
| 330 |
1,773.00 |
10:36:03 |
CHIX |
| 49 |
1,772.00 |
10:36:35 |
CHIX |
| 71 |
1,771.00 |
10:36:35 |
TRQX |
| 73 |
1,772.00 |
10:36:35 |
BATE |
| 223 |
1,772.00 |
10:36:35 |
LSE |
| 427 |
1,772.00 |
10:36:35 |
CHIX |
| 2 |
1,771.00 |
10:36:40 |
LSE |
| 97 |
1,771.00 |
10:39:21 |
CHIX |
| 170 |
1,771.00 |
10:39:21 |
LSE |
| 139 |
1,771.00 |
10:40:16 |
LSE |
| 2 |
1,770.00 |
10:41:41 |
BATE |
| 3 |
1,770.00 |
10:41:41 |
BATE |
| 4 |
1,770.00 |
10:41:41 |
BATE |
| 5 |
1,769.00 |
10:41:41 |
TRQX |
| 35 |
1,770.00 |
10:41:41 |
BATE |
| 46 |
1,770.00 |
10:41:41 |
BATE |
| 72 |
1,770.00 |
10:41:41 |
TRQX |
| 104 |
1,770.00 |
10:41:41 |
CHIX |
| 312 |
1,770.00 |
10:41:41 |
LSE |
| 62 |
1,769.00 |
10:42:01 |
TRQX |
| 71 |
1,769.00 |
10:42:01 |
CHIX |
| 129 |
1,769.00 |
10:42:01 |
LSE |
| 8 |
1,769.00 |
10:42:12 |
BATE |
| 16 |
1,769.00 |
10:42:12 |
BATE |
| 81 |
1,771.00 |
10:47:13 |
TRQX |
| 200 |
1,771.00 |
10:47:16 |
LSE |
| 248 |
1,771.00 |
10:47:16 |
LSE |
| 3 |
1,771.00 |
10:47:23 |
LSE |
| 106 |
1,770.00 |
10:47:23 |
CHIX |
| 200 |
1,771.00 |
10:47:23 |
LSE |
| 200 |
1,771.00 |
10:47:23 |
LSE |
| 219 |
1,771.00 |
10:47:23 |
LSE |
| 88 |
1,770.00 |
10:47:28 |
LSE |
| 200 |
1,770.00 |
10:47:28 |
LSE |
| 167 |
1,772.00 |
10:51:03 |
LSE |
| 83 |
1,775.00 |
10:52:05 |
LSE |
| 137 |
1,775.00 |
10:52:05 |
LSE |
| 153 |
1,775.00 |
10:52:05 |
LSE |
| 50 |
1,775.00 |
10:53:06 |
LSE |
| 200 |
1,775.00 |
10:53:06 |
LSE |
| 88 |
1,774.00 |
10:53:41 |
TRQX |
| 149 |
1,774.00 |
10:53:43 |
LSE |
| 200 |
1,774.00 |
10:53:43 |
LSE |
| 233 |
1,773.00 |
10:53:44 |
LSE |
| 1 |
1,772.00 |
10:53:55 |
TRQX |
| 68 |
1,772.00 |
10:53:55 |
BATE |
| 115 |
1,772.00 |
10:53:55 |
TRQX |
| 145 |
1,772.00 |
10:53:55 |
LSE |
| 2 |
1,770.00 |
10:59:08 |
CHIX |
| 5 |
1,770.00 |
10:59:08 |
TRQX |
| 14 |
1,770.00 |
10:59:08 |
TRQX |
| 23 |
1,770.00 |
10:59:08 |
BATE |
| 25 |
1,771.00 |
10:59:08 |
CHIX |
| 34 |
1,770.00 |
10:59:08 |
TRQX |
| 79 |
1,770.00 |
10:59:08 |
CHIX |
| 87 |
1,770.00 |
10:59:08 |
CHIX |
| 95 |
1,771.00 |
10:59:08 |
TRQX |
| 241 |
1,771.00 |
10:59:08 |
BATE |
| 9 |
1,770.00 |
11:00:36 |
CHIX |
| 14 |
1,770.00 |
11:00:36 |
TRQX |
| 20 |
1,770.00 |
11:00:36 |
LSE |
| 58 |
1,770.00 |
11:00:36 |
BATE |
| 68 |
1,770.00 |
11:00:36 |
CHIX |
| 141 |
1,770.00 |
11:00:36 |
LSE |
| 154 |
1,770.00 |
11:00:36 |
LSE |
| 209 |
1,770.00 |
11:00:36 |
LSE |
| 3 |
1,770.00 |
11:00:39 |
BATE |
| 140 |
1,770.00 |
11:00:39 |
CHIX |
| 69 |
1,771.00 |
11:07:15 |
CHIX |
| 145 |
1,769.00 |
11:14:36 |
CHIX |
| 877 |
1,769.00 |
11:15:50 |
LSE |
| 7 |
1,771.00 |
11:16:34 |
CHIX |
| 3 |
1,771.00 |
11:16:39 |
CHIX |
| 179 |
1,771.00 |
11:16:41 |
LSE |
| 470 |
1,771.00 |
11:16:41 |
LSE |
| 7 |
1,771.00 |
11:16:42 |
CHIX |
| 8 |
1,771.00 |
11:16:42 |
CHIX |
| 76 |
1,771.00 |
11:16:45 |
LSE |
| 4 |
1,771.00 |
11:16:46 |
CHIX |
| 4 |
1,771.00 |
11:16:49 |
CHIX |
| 23 |
1,771.00 |
11:17:41 |
CHIX |
| 94 |
1,771.00 |
11:17:41 |
BATE |
| 116 |
1,771.00 |
11:17:41 |
CHIX |
| 992 |
1,771.00 |
11:17:41 |
CHIX |
| 200 |
1,771.00 |
11:17:43 |
LSE |
| 181 |
1,771.00 |
11:17:46 |
LSE |
| 200 |
1,771.00 |
11:17:46 |
LSE |
| 200 |
1,771.00 |
11:17:55 |
LSE |
| 182 |
1,770.00 |
11:18:59 |
TRQX |
| 233 |
1,770.00 |
11:18:59 |
LSE |
| 1 |
1,769.00 |
11:22:47 |
BATE |
| 38 |
1,769.00 |
11:22:47 |
BATE |
| 65 |
1,769.00 |
11:22:47 |
TRQX |
| 66 |
1,769.00 |
11:22:47 |
CHIX |
| 159 |
1,769.00 |
11:22:47 |
LSE |
| 204 |
1,769.00 |
11:24:29 |
LSE |
| 152 |
1,771.00 |
11:25:48 |
LSE |
| 405 |
1,771.00 |
11:25:48 |
LSE |
| 178 |
1,771.00 |
11:27:30 |
LSE |
| 89 |
1,770.00 |
11:28:07 |
BATE |
| 86 |
1,770.00 |
11:28:09 |
LSE |
| 200 |
1,770.00 |
11:28:09 |
LSE |
| 210 |
1,770.00 |
11:28:09 |
LSE |
| 259 |
1,771.00 |
11:28:22 |
LSE |
| 84 |
1,770.00 |
11:31:42 |
BATE |
| 159 |
1,770.00 |
11:31:42 |
TRQX |
| 166 |
1,770.00 |
11:31:42 |
LSE |
| 94 |
1,769.00 |
11:31:46 |
TRQX |
| 132 |
1,769.00 |
11:31:46 |
LSE |
| 163 |
1,769.00 |
11:31:46 |
CHIX |
| 7 |
1,768.00 |
11:39:22 |
BATE |
| 38 |
1,768.00 |
11:39:22 |
CHIX |
| 65 |
1,768.00 |
11:39:22 |
BATE |
| 161 |
1,768.00 |
11:39:22 |
CHIX |
| 258 |
1,768.00 |
11:39:22 |
TRQX |
| 607 |
1,768.00 |
11:39:22 |
LSE |
| 74 |
1,767.00 |
11:39:23 |
BATE |
| 96 |
1,767.00 |
11:39:23 |
TRQX |
| 116 |
1,767.00 |
11:39:23 |
CHIX |
| 238 |
1,767.00 |
11:39:23 |
LSE |
| 26 |
1,767.00 |
11:44:02 |
LSE |
| 200 |
1,767.00 |
11:44:02 |
LSE |
| 285 |
1,767.00 |
11:44:02 |
LSE |
| 6 |
1,766.00 |
11:48:40 |
TRQX |
| 30 |
1,766.00 |
11:48:40 |
LSE |
| 38 |
1,766.00 |
11:48:40 |
LSE |
| 47 |
1,766.00 |
11:48:40 |
LSE |
| 49 |
1,766.00 |
11:48:40 |
TRQX |
| 52 |
1,766.00 |
11:48:40 |
CHIX |
| 78 |
1,766.00 |
11:48:40 |
LSE |
| 84 |
1,766.00 |
11:48:40 |
CHIX |
| 383 |
1,766.00 |
11:48:40 |
LSE |
| 7 |
1,767.00 |
11:53:00 |
LSE |
| 380 |
1,767.00 |
11:53:00 |
LSE |
| 36 |
1,768.00 |
11:57:30 |
LSE |
| 56 |
1,768.00 |
11:57:30 |
LSE |
| 86 |
1,768.00 |
11:57:30 |
LSE |
| 10 |
1,768.00 |
11:57:34 |
CHIX |
| 11 |
1,768.00 |
11:57:34 |
CHIX |
| 29 |
1,768.00 |
11:57:34 |
CHIX |
| 5 |
1,768.00 |
11:57:39 |
LSE |
| 16 |
1,768.00 |
11:57:39 |
CHIX |
| 11 |
1,768.00 |
11:57:42 |
CHIX |
| 7 |
1,768.00 |
11:57:47 |
CHIX |
| 110 |
1,769.00 |
12:00:03 |
LSE |
| 185 |
1,769.00 |
12:00:03 |
LSE |
| 258 |
1,769.00 |
12:00:03 |
LSE |
| 41 |
1,768.00 |
12:00:47 |
LSE |
| 70 |
1,768.00 |
12:00:47 |
TRQX |
| 110 |
1,768.00 |
12:00:47 |
TRQX |
| 163 |
1,768.00 |
12:00:47 |
CHIX |
| 192 |
1,768.00 |
12:00:47 |
LSE |
| 634 |
1,768.00 |
12:00:47 |
CHIX |
| 230 |
1,768.00 |
12:00:51 |
LSE |
| 17 |
1,769.00 |
12:02:52 |
LSE |
| 142 |
1,769.00 |
12:02:52 |
LSE |
| 75 |
1,769.00 |
12:05:05 |
LSE |
| 174 |
1,769.00 |
12:05:05 |
LSE |
| 198 |
1,768.00 |
12:08:02 |
LSE |
| 7 |
1,768.00 |
12:08:41 |
TRQX |
| 24 |
1,768.00 |
12:08:41 |
TRQX |
| 30 |
1,768.00 |
12:08:41 |
TRQX |
| 91 |
1,768.00 |
12:08:41 |
TRQX |
| 583 |
1,768.00 |
12:08:41 |
LSE |
| 7 |
1,768.00 |
12:09:19 |
CHIX |
| 220 |
1,768.00 |
12:09:19 |
CHIX |
| 200 |
1,768.00 |
12:10:27 |
LSE |
| 175 |
1,768.00 |
12:10:47 |
LSE |
| 32 |
1,769.00 |
12:27:05 |
LSE |
| 332 |
1,769.00 |
12:27:05 |
LSE |
| 54 |
1,768.00 |
12:31:41 |
CHIX |
| 67 |
1,768.00 |
12:31:41 |
CHIX |
| 172 |
1,768.00 |
12:31:41 |
CHIX |
| 343 |
1,768.00 |
12:31:41 |
CHIX |
| 118 |
1,769.00 |
12:34:01 |
LSE |
| 141 |
1,769.00 |
12:34:01 |
LSE |
| 51 |
1,769.00 |
12:50:04 |
LSE |
| 109 |
1,769.00 |
12:50:04 |
LSE |
| 217 |
1,769.00 |
12:50:04 |
LSE |
| 183 |
1,769.00 |
12:50:37 |
LSE |
| 1 |
1,769.00 |
12:52:08 |
LSE |
| 68 |
1,769.00 |
12:52:08 |
LSE |
| 95 |
1,769.00 |
12:52:08 |
LSE |
| 137 |
1,769.00 |
12:52:55 |
LSE |
| 169 |
1,769.00 |
12:53:04 |
LSE |
| 97 |
1,769.00 |
12:54:03 |
CHIX |
| 175 |
1,769.00 |
12:54:03 |
CHIX |
| 71 |
1,771.00 |
12:57:18 |
LSE |
| 233 |
1,770.00 |
12:57:18 |
LSE |
| 988 |
1,770.00 |
12:57:18 |
CHIX |
| 16 |
1,770.00 |
12:57:22 |
LSE |
| 200 |
1,770.00 |
12:57:22 |
LSE |
| 200 |
1,770.00 |
12:57:22 |
LSE |
| 495 |
1,770.00 |
12:57:22 |
LSE |
| 533 |
1,770.00 |
12:57:22 |
LSE |
| 103 |
1,771.00 |
13:01:08 |
LSE |
| 358 |
1,771.00 |
13:01:08 |
LSE |
| 26 |
1,776.00 |
13:06:47 |
TRQX |
| 85 |
1,775.00 |
13:06:47 |
BATE |
| 86 |
1,776.00 |
13:06:47 |
BATE |
| 191 |
1,776.00 |
13:06:47 |
LSE |
| 200 |
1,776.00 |
13:06:47 |
LSE |
| 200 |
1,776.00 |
13:06:47 |
LSE |
| 291 |
1,776.00 |
13:06:47 |
LSE |
| 291 |
1,776.00 |
13:06:47 |
LSE |
| 491 |
1,776.00 |
13:06:47 |
LSE |
| 1527 |
1,776.00 |
13:06:47 |
LSE |
| 400 |
1,775.00 |
13:07:01 |
LSE |
| 400 |
1,775.00 |
13:07:01 |
LSE |
| 21 |
1,774.00 |
13:08:18 |
TRQX |
| 28 |
1,774.00 |
13:08:18 |
CHIX |
| 135 |
1,774.00 |
13:08:18 |
BATE |
| 233 |
1,774.00 |
13:08:18 |
LSE |
| 238 |
1,775.00 |
13:09:25 |
LSE |
| 197 |
1,775.00 |
13:09:52 |
BATE |
| 259 |
1,776.00 |
13:13:37 |
LSE |
| 141 |
1,776.00 |
13:23:02 |
LSE |
| 24 |
1,776.00 |
13:26:21 |
LSE |
| 139 |
1,776.00 |
13:26:21 |
LSE |
| 33 |
1,774.00 |
13:30:57 |
CHIX |
| 296 |
1,774.00 |
13:30:57 |
BATE |
| 68 |
1,774.00 |
13:31:00 |
CHIX |
| 200 |
1,777.00 |
13:33:54 |
LSE |
| 356 |
1,777.00 |
13:33:54 |
LSE |
| 8 |
1,776.00 |
13:35:12 |
LSE |
| 194 |
1,776.00 |
13:35:12 |
LSE |
| 200 |
1,776.00 |
13:35:12 |
LSE |
| 64 |
1,775.00 |
13:38:08 |
CHIX |
| 233 |
1,775.00 |
13:38:08 |
LSE |
| 48 |
1,775.00 |
13:38:13 |
LSE |
| 189 |
1,775.00 |
13:38:13 |
LSE |
| 245 |
1,775.00 |
13:38:13 |
LSE |
| 96 |
1,775.00 |
13:38:40 |
CHIX |
| 54 |
1,775.00 |
13:45:45 |
BATE |
| 65 |
1,775.00 |
13:45:45 |
BATE |
| 12 |
1,774.00 |
13:45:46 |
BATE |
| 16 |
1,775.00 |
13:45:46 |
LSE |
| 25 |
1,774.00 |
13:45:46 |
BATE |
| 32 |
1,775.00 |
13:45:46 |
LSE |
| 74 |
1,775.00 |
13:45:46 |
LSE |
| 225 |
1,775.00 |
13:45:46 |
LSE |
| 251 |
1,775.00 |
13:45:46 |
LSE |
| 130 |
1,774.00 |
13:46:03 |
LSE |
| 266 |
1,774.00 |
13:46:03 |
BATE |
| 9 |
1,774.00 |
13:47:37 |
LSE |
| 200 |
1,774.00 |
13:47:37 |
LSE |
| 299 |
1,774.00 |
13:47:37 |
LSE |
| 134 |
1,774.00 |
13:49:04 |
CHIX |
| 13 |
1,774.00 |
13:49:06 |
LSE |
| 115 |
1,774.00 |
13:49:06 |
LSE |
| 200 |
1,774.00 |
13:49:06 |
LSE |
| 306 |
1,774.00 |
13:49:10 |
LSE |
| 134 |
1,774.00 |
13:52:04 |
LSE |
| 490 |
1,774.00 |
13:52:04 |
LSE |
| 44 |
1,774.00 |
13:52:06 |
BATE |
| 101 |
1,774.00 |
13:52:06 |
BATE |
| 80 |
1,774.00 |
13:54:05 |
LSE |
| 106 |
1,774.00 |
13:54:05 |
LSE |
| 185 |
1,774.00 |
13:54:05 |
LSE |
| 93 |
1,774.00 |
13:54:17 |
BATE |
| 28 |
1,774.00 |
13:55:51 |
LSE |
| 35 |
1,774.00 |
13:55:51 |
LSE |
| 338 |
1,774.00 |
13:55:51 |
LSE |
| 22 |
1,774.00 |
13:56:03 |
BATE |
| 4 |
1,774.00 |
13:56:07 |
BATE |
| 39 |
1,774.00 |
13:56:19 |
BATE |
| 130 |
1,774.00 |
13:58:04 |
BATE |
| 9 |
1,774.00 |
13:58:50 |
LSE |
| 158 |
1,774.00 |
13:58:50 |
LSE |
| 19 |
1,776.00 |
14:00:46 |
BATE |
| 71 |
1,776.00 |
14:00:48 |
LSE |
| 189 |
1,776.00 |
14:00:48 |
LSE |
| 200 |
1,776.00 |
14:00:48 |
LSE |
| 463 |
1,776.00 |
14:00:48 |
LSE |
| 73 |
1,776.00 |
14:01:00 |
BATE |
| 187 |
1,776.00 |
14:01:27 |
BATE |
| 86 |
1,775.00 |
14:03:43 |
BATE |
| 162 |
1,775.00 |
14:03:43 |
LSE |
| 104 |
1,775.00 |
14:03:47 |
LSE |
| 130 |
1,775.00 |
14:03:47 |
LSE |
| 137 |
1,776.00 |
14:06:58 |
LSE |
| 200 |
1,776.00 |
14:06:58 |
LSE |
| 200 |
1,776.00 |
14:06:58 |
LSE |
| 217 |
1,776.00 |
14:06:58 |
LSE |
| 217 |
1,776.00 |
14:06:58 |
LSE |
| 11 |
1,776.00 |
14:11:10 |
LSE |
| 158 |
1,776.00 |
14:11:10 |
LSE |
| 20 |
1,775.00 |
14:11:56 |
LSE |
| 70 |
1,775.00 |
14:11:56 |
TRQX |
| 213 |
1,775.00 |
14:11:56 |
LSE |
| 13 |
1,775.00 |
14:16:01 |
CHIX |
| 24 |
1,775.00 |
14:16:01 |
CHIX |
| 26 |
1,775.00 |
14:21:43 |
LSE |
| 44 |
1,775.00 |
14:21:43 |
CHIX |
| 202 |
1,775.00 |
14:21:43 |
BATE |
| 287 |
1,775.00 |
14:21:43 |
LSE |
| 322 |
1,775.00 |
14:21:43 |
CHIX |
| 62 |
1,775.00 |
14:21:54 |
TRQX |
| 8 |
1,775.00 |
14:23:00 |
CHIX |
| 78 |
1,775.00 |
14:23:00 |
CHIX |
| 110 |
1,775.00 |
14:23:00 |
CHIX |
| 29 |
1,775.00 |
14:23:03 |
LSE |
| 206 |
1,775.00 |
14:23:03 |
LSE |
| 605 |
1,775.00 |
14:25:00 |
LSE |
| 52 |
1,775.00 |
14:26:41 |
BATE |
| 171 |
1,775.00 |
14:26:42 |
LSE |
| 242 |
1,775.00 |
14:26:42 |
LSE |
| 356 |
1,775.00 |
14:26:46 |
LSE |
| 67 |
1,775.00 |
14:29:02 |
LSE |
| 73 |
1,775.00 |
14:29:02 |
LSE |
| 274 |
1,775.00 |
14:29:21 |
LSE |
| 6 |
1,775.00 |
14:29:32 |
CHIX |
| 18 |
1,775.00 |
14:29:32 |
TRQX |
| 20 |
1,775.00 |
14:29:32 |
TRQX |
| 21 |
1,775.00 |
14:29:32 |
TRQX |
| 54 |
1,775.00 |
14:29:32 |
TRQX |
| 53 |
1,775.00 |
14:29:35 |
LSE |
| 135 |
1,775.00 |
14:29:35 |
LSE |
| 280 |
1,775.00 |
14:29:35 |
LSE |
| 159 |
1,775.00 |
14:29:48 |
LSE |
| 85 |
1,775.00 |
14:30:38 |
LSE |
| 148 |
1,775.00 |
14:30:38 |
LSE |
| 259 |
1,775.00 |
14:30:52 |
LSE |
| 23 |
1,775.00 |
14:31:01 |
CHIX |
| 5 |
1,775.00 |
14:32:12 |
CHIX |
| 67 |
1,775.00 |
14:32:12 |
CHIX |
| 68 |
1,775.00 |
14:32:12 |
CHIX |
| 129 |
1,775.00 |
14:32:12 |
CHIX |
| 189 |
1,775.00 |
14:32:12 |
LSE |
| 6 |
1,775.00 |
14:32:15 |
TRQX |
| 6 |
1,775.00 |
14:32:15 |
TRQX |
| 7 |
1,775.00 |
14:32:15 |
TRQX |
| 7 |
1,775.00 |
14:32:15 |
TRQX |
| 7 |
1,775.00 |
14:32:15 |
TRQX |
| 36 |
1,775.00 |
14:32:15 |
TRQX |
| 48 |
1,775.00 |
14:32:15 |
LSE |
| 105 |
1,775.00 |
14:32:15 |
LSE |
| 116 |
1,775.00 |
14:32:15 |
LSE |
| 34 |
1,775.00 |
14:32:16 |
CHIX |
| 7 |
1,775.00 |
14:32:20 |
CHIX |
| 10 |
1,775.00 |
14:32:20 |
CHIX |
| 21 |
1,775.00 |
14:32:20 |
CHIX |
| 60 |
1,775.00 |
14:32:20 |
CHIX |
| 60 |
1,775.00 |
14:32:20 |
CHIX |
| 277 |
1,775.00 |
14:32:33 |
LSE |
| 94 |
1,775.00 |
14:33:21 |
TRQX |
| 134 |
1,774.00 |
14:33:39 |
LSE |
| 253 |
1,774.00 |
14:33:39 |
BATE |
| 6 |
1,775.00 |
14:36:32 |
LSE |
| 12 |
1,775.00 |
14:36:32 |
LSE |
| 62 |
1,775.00 |
14:36:32 |
LSE |
| 185 |
1,775.00 |
14:36:32 |
LSE |
| 233 |
1,774.00 |
14:38:31 |
LSE |
| 476 |
1,774.00 |
14:38:31 |
TRQX |
| 13 |
1,774.00 |
14:38:39 |
CHIX |
| 43 |
1,774.00 |
14:38:39 |
CHIX |
| 52 |
1,774.00 |
14:38:39 |
CHIX |
| 52 |
1,774.00 |
14:38:39 |
CHIX |
| 52 |
1,774.00 |
14:38:39 |
CHIX |
| 52 |
1,774.00 |
14:38:39 |
CHIX |
| 52 |
1,774.00 |
14:38:39 |
CHIX |
| 52 |
1,774.00 |
14:38:39 |
CHIX |
| 61 |
1,774.00 |
14:38:39 |
CHIX |
| 69 |
1,774.00 |
14:38:39 |
CHIX |
| 92 |
1,774.00 |
14:38:39 |
CHIX |
| 98 |
1,774.00 |
14:38:39 |
CHIX |
| 162 |
1,774.00 |
14:38:43 |
BATE |
| 25 |
1,774.00 |
14:38:52 |
CHIX |
| 36 |
1,774.00 |
14:44:58 |
CHIX |
| 92 |
1,774.00 |
14:44:58 |
CHIX |
| 104 |
1,774.00 |
14:44:58 |
CHIX |
| 10 |
1,774.00 |
14:44:59 |
BATE |
| 287 |
1,774.00 |
14:44:59 |
BATE |
| 226 |
1,774.00 |
14:45:00 |
LSE |
| 480 |
1,774.00 |
14:45:00 |
LSE |
| 25 |
1,774.00 |
14:45:02 |
CHIX |
| 37 |
1,774.00 |
14:45:02 |
CHIX |
| 100 |
1,774.00 |
14:45:02 |
CHIX |
| 4 |
1,775.00 |
14:45:15 |
LSE |
| 108 |
1,775.00 |
14:45:15 |
LSE |
| 158 |
1,775.00 |
14:45:15 |
LSE |
| 422 |
1,775.00 |
14:45:15 |
LSE |
| 108 |
1,775.00 |
14:45:19 |
CHIX |
| 211 |
1,775.00 |
14:45:19 |
CHIX |
| 201 |
1,775.00 |
14:45:28 |
BATE |
| 24 |
1,775.00 |
14:45:31 |
BATE |
| 237 |
1,775.00 |
14:45:31 |
BATE |
| 65 |
1,775.00 |
14:46:02 |
CHIX |
| 181 |
1,773.00 |
14:46:05 |
BATE |
| 44 |
1,775.00 |
14:47:27 |
LSE |
| 109 |
1,775.00 |
14:47:27 |
LSE |
| 230 |
1,775.00 |
14:47:27 |
LSE |
| 8 |
1,776.00 |
14:47:29 |
CHIX |
| 11 |
1,776.00 |
14:47:29 |
CHIX |
| 246 |
1,776.00 |
14:47:31 |
LSE |
| 3 |
1,776.00 |
14:47:33 |
CHIX |
| 5 |
1,776.00 |
14:47:33 |
CHIX |
| 3 |
1,776.00 |
14:47:37 |
CHIX |
| 55 |
1,776.00 |
14:47:37 |
CHIX |
| 207 |
1,776.00 |
14:47:37 |
CHIX |
| 5 |
1,776.00 |
14:47:42 |
CHIX |
| 137 |
1,778.00 |
14:48:34 |
TRQX |
| 166 |
1,778.00 |
14:48:34 |
LSE |
| 60 |
1,778.00 |
14:49:10 |
CHIX |
| 69 |
1,778.00 |
14:49:10 |
CHIX |
| 77 |
1,778.00 |
14:49:10 |
CHIX |
| 96 |
1,778.00 |
14:49:10 |
CHIX |
| 103 |
1,778.00 |
14:49:10 |
CHIX |
| 339 |
1,778.00 |
14:49:17 |
LSE |
| 60 |
1,778.00 |
14:49:28 |
CHIX |
| 24 |
1,778.00 |
14:49:37 |
CHIX |
| 22 |
1,778.00 |
14:49:53 |
CHIX |
| 20 |
1,778.00 |
14:50:05 |
CHIX |
| 121 |
1,778.00 |
14:50:05 |
CHIX |
| 200 |
1,778.00 |
14:50:40 |
LSE |
| 200 |
1,778.00 |
14:50:40 |
LSE |
| 13 |
1,778.00 |
14:51:06 |
BATE |
| 68 |
1,778.00 |
14:51:06 |
BATE |
| 200 |
1,778.00 |
14:52:46 |
LSE |
| 5 |
1,778.00 |
14:52:48 |
CHIX |
| 10 |
1,778.00 |
14:52:48 |
CHIX |
| 100 |
1,780.00 |
14:53:22 |
CHIX |
| 167 |
1,781.00 |
14:57:56 |
LSE |
| 130 |
1,781.00 |
14:58:08 |
LSE |
| 207 |
1,781.00 |
14:58:08 |
LSE |
| 58 |
1,781.00 |
14:58:09 |
CHIX |
| 372 |
1,781.00 |
14:58:09 |
CHIX |
| 19 |
1,781.00 |
14:58:13 |
CHIX |
| 407 |
1,781.00 |
14:58:13 |
CHIX |
| 9 |
1,781.00 |
14:59:26 |
CHIX |
| 60 |
1,781.00 |
14:59:26 |
CHIX |
| 386 |
1,781.00 |
14:59:26 |
CHIX |
| 13 |
1,780.00 |
15:01:59 |
CHIX |
| 22 |
1,780.00 |
15:01:59 |
BATE |
| 87 |
1,780.00 |
15:01:59 |
CHIX |
| 106 |
1,780.00 |
15:01:59 |
TRQX |
| 120 |
1,780.00 |
15:01:59 |
BATE |
| 174 |
1,780.00 |
15:01:59 |
LSE |
| 376 |
1,780.00 |
15:01:59 |
CHIX |
| 19 |
1,780.00 |
15:02:02 |
LSE |
| 200 |
1,780.00 |
15:02:02 |
LSE |
| 14 |
1,780.00 |
15:02:11 |
LSE |
| 61 |
1,780.00 |
15:02:11 |
LSE |
| 135 |
1,780.00 |
15:02:11 |
LSE |
| 84 |
1,780.00 |
15:02:21 |
BATE |
| 144 |
1,780.00 |
15:02:21 |
BATE |
| 43 |
1,780.00 |
15:02:57 |
LSE |
| 200 |
1,780.00 |
15:02:57 |
LSE |
| 30 |
1,780.00 |
15:06:45 |
CHIX |
| 110 |
1,780.00 |
15:06:45 |
CHIX |
| 231 |
1,780.00 |
15:06:45 |
CHIX |
| 267 |
1,780.00 |
15:06:45 |
LSE |
| 188 |
1,779.00 |
15:07:04 |
BATE |
| 216 |
1,779.00 |
15:07:04 |
TRQX |
| 233 |
1,779.00 |
15:07:04 |
LSE |
| 280 |
1,779.00 |
15:07:04 |
CHIX |
| 13 |
1,779.00 |
15:07:20 |
LSE |
| 94 |
1,779.00 |
15:07:20 |
LSE |
| 200 |
1,779.00 |
15:07:20 |
LSE |
| 200 |
1,779.00 |
15:07:20 |
LSE |
| 200 |
1,779.00 |
15:07:20 |
LSE |
| 358 |
1,779.00 |
15:07:20 |
LSE |
| 439 |
1,779.00 |
15:07:20 |
LSE |
| 166 |
1,779.00 |
15:07:23 |
LSE |
| 19 |
1,779.00 |
15:08:08 |
LSE |
| 102 |
1,779.00 |
15:08:08 |
LSE |
| 770 |
1,779.00 |
15:08:08 |
LSE |
| 298 |
1,779.00 |
15:08:42 |
LSE |
| 55 |
1,779.00 |
15:08:45 |
LSE |
| 375 |
1,779.00 |
15:08:45 |
LSE |
| 87 |
1,779.00 |
15:08:53 |
TRQX |
| 28 |
1,779.00 |
15:10:52 |
CHIX |
| 43 |
1,779.00 |
15:10:52 |
CHIX |
| 6 |
1,779.00 |
15:10:53 |
LSE |
| 34 |
1,779.00 |
15:10:53 |
LSE |
| 223 |
1,779.00 |
15:10:53 |
LSE |
| 67 |
1,779.00 |
15:11:27 |
CHIX |
| 46 |
1,780.00 |
15:11:28 |
LSE |
| 48 |
1,780.00 |
15:11:28 |
LSE |
| 88 |
1,780.00 |
15:11:28 |
LSE |
| 94 |
1,780.00 |
15:11:28 |
LSE |
| 100 |
1,780.00 |
15:11:28 |
LSE |
| 330 |
1,780.00 |
15:11:28 |
LSE |
| 4 |
1,780.00 |
15:11:30 |
BATE |
| 18 |
1,780.00 |
15:11:30 |
BATE |
| 18 |
1,780.00 |
15:11:30 |
BATE |
| 1 |
1,779.00 |
15:18:59 |
BATE |
| 13 |
1,779.00 |
15:18:59 |
BATE |
| 337 |
1,779.00 |
15:19:13 |
BATE |
| 1018 |
1,779.00 |
15:19:13 |
TRQX |
| 38 |
1,779.00 |
15:19:14 |
TRQX |
| 121 |
1,779.00 |
15:19:14 |
LSE |
| 200 |
1,779.00 |
15:19:14 |
LSE |
| 200 |
1,779.00 |
15:19:14 |
LSE |
| 244 |
1,779.00 |
15:19:14 |
LSE |
| 407 |
1,779.00 |
15:19:14 |
LSE |
| 961 |
1,778.00 |
15:19:14 |
CHIX |
| 66 |
1,778.00 |
15:19:25 |
LSE |
| 167 |
1,778.00 |
15:19:25 |
LSE |
| 181 |
1,778.00 |
15:19:25 |
LSE |
| 405 |
1,778.00 |
15:19:25 |
BATE |
| 237 |
1,778.00 |
15:19:33 |
TRQX |
| 81 |
1,778.00 |
15:22:29 |
LSE |
| 180 |
1,778.00 |
15:22:29 |
LSE |
| 200 |
1,778.00 |
15:22:29 |
LSE |
| 5 |
1,778.00 |
15:22:30 |
CHIX |
| 108 |
1,778.00 |
15:22:30 |
CHIX |
| 291 |
1,778.00 |
15:22:30 |
CHIX |
| 233 |
1,777.00 |
15:22:57 |
LSE |
| 68 |
1,777.00 |
15:23:55 |
LSE |
| 70 |
1,777.00 |
15:25:27 |
BATE |
| 83 |
1,777.00 |
15:25:27 |
TRQX |
| 153 |
1,777.00 |
15:25:27 |
LSE |
| 476 |
1,777.00 |
15:25:27 |
CHIX |
| 24 |
1,776.00 |
15:25:48 |
TRQX |
| 62 |
1,776.00 |
15:25:48 |
CHIX |
| 126 |
1,776.00 |
15:25:48 |
BATE |
| 234 |
1,776.00 |
15:25:48 |
TRQX |
| 32 |
1,776.00 |
15:28:16 |
LSE |
| 81 |
1,776.00 |
15:28:16 |
LSE |
| 200 |
1,776.00 |
15:28:16 |
LSE |
| 200 |
1,777.00 |
15:28:25 |
LSE |
| 200 |
1,777.00 |
15:28:29 |
LSE |
| 416 |
1,777.00 |
15:28:29 |
LSE |
| 99 |
1,777.00 |
15:28:34 |
LSE |
| 200 |
1,777.00 |
15:28:34 |
LSE |
| 6 |
1,777.00 |
15:29:24 |
CHIX |
| 197 |
1,777.00 |
15:29:24 |
CHIX |
| 255 |
1,777.00 |
15:29:24 |
CHIX |
| 1 |
1,778.00 |
15:30:14 |
LSE |
| 24 |
1,778.00 |
15:30:14 |
LSE |
| 55 |
1,778.00 |
15:30:14 |
LSE |
| 200 |
1,778.00 |
15:30:14 |
LSE |
| 279 |
1,778.00 |
15:30:14 |
LSE |
| 169 |
1,778.00 |
15:32:41 |
LSE |
| 5 |
1,777.00 |
15:33:11 |
TRQX |
| 21 |
1,777.00 |
15:33:11 |
TRQX |
| 1 |
1,777.00 |
15:33:12 |
TRQX |
| 22 |
1,777.00 |
15:33:12 |
LSE |
| 48 |
1,777.00 |
15:33:12 |
LSE |
| 56 |
1,777.00 |
15:33:12 |
LSE |
| 200 |
1,777.00 |
15:33:12 |
LSE |
| 8 |
1,777.00 |
15:34:13 |
CHIX |
| 65 |
1,777.00 |
15:34:13 |
CHIX |
| 169 |
1,777.00 |
15:34:13 |
CHIX |
| 220 |
1,777.00 |
15:34:13 |
CHIX |
| 57 |
1,777.00 |
15:40:25 |
TRQX |
| 961 |
1,777.00 |
15:40:25 |
CHIX |
| 141 |
1,777.00 |
15:43:34 |
CHIX |
| 346 |
1,777.00 |
15:43:34 |
TRQX |
| 533 |
1,777.00 |
15:43:34 |
TRQX |
| 30 |
1,777.00 |
15:45:16 |
LSE |
| 49 |
1,777.00 |
15:45:16 |
LSE |
| 241 |
1,777.00 |
15:45:16 |
LSE |
| 291 |
1,777.00 |
15:45:16 |
LSE |
| 168 |
1,777.00 |
15:45:44 |
LSE |
| 341 |
1,777.00 |
15:45:58 |
LSE |
| 13 |
1,777.00 |
15:45:59 |
BATE |
| 112 |
1,777.00 |
15:45:59 |
BATE |
| 127 |
1,777.00 |
15:46:02 |
LSE |
| 234 |
1,777.00 |
15:46:58 |
LSE |
| 12 |
1,777.00 |
15:50:41 |
CHIX |
| 33 |
1,777.00 |
15:50:41 |
CHIX |
| 47 |
1,777.00 |
15:50:41 |
CHIX |
| 52 |
1,777.00 |
15:50:41 |
CHIX |
| 60 |
1,777.00 |
15:50:41 |
CHIX |
| 57 |
1,775.00 |
15:52:55 |
TRQX |
| 82 |
1,776.00 |
15:52:55 |
BATE |
| 96 |
1,775.00 |
15:52:55 |
TRQX |
| 113 |
1,775.00 |
15:52:55 |
CHIX |
| 130 |
1,775.00 |
15:52:55 |
BATE |
| 175 |
1,776.00 |
15:52:55 |
TRQX |
| 192 |
1,776.00 |
15:52:55 |
LSE |
| 363 |
1,776.00 |
15:52:55 |
CHIX |
| 249 |
1,775.00 |
15:55:55 |
CHIX |
| 25 |
1,776.00 |
15:57:39 |
LSE |
| 42 |
1,776.00 |
15:57:39 |
LSE |
| 200 |
1,776.00 |
15:57:39 |
LSE |
| 322 |
1,776.00 |
15:57:39 |
LSE |
| 50 |
1,776.00 |
16:01:50 |
CHIX |
| 69 |
1,776.00 |
16:01:50 |
CHIX |
| 118 |
1,776.00 |
16:01:50 |
CHIX |
| 221 |
1,776.00 |
16:01:50 |
CHIX |
| 49 |
1,776.00 |
16:01:52 |
LSE |
| 73 |
1,776.00 |
16:01:52 |
LSE |
| 113 |
1,776.00 |
16:01:52 |
LSE |
| 117 |
1,776.00 |
16:01:52 |
LSE |
| 246 |
1,776.00 |
16:01:53 |
BATE |
| 331 |
1,776.00 |
16:01:53 |
BATE |
| 10 |
1,776.00 |
16:01:55 |
LSE |
| 44 |
1,776.00 |
16:01:55 |
LSE |
| 312 |
1,776.00 |
16:01:55 |
LSE |
| 175 |
1,775.00 |
16:03:10 |
BATE |
| 233 |
1,775.00 |
16:03:10 |
LSE |
| 333 |
1,775.00 |
16:03:10 |
CHIX |
| 4 |
1,775.00 |
16:03:13 |
LSE |
| 326 |
1,775.00 |
16:03:13 |
LSE |
| 10 |
1,775.00 |
16:03:25 |
LSE |
| 13 |
1,775.00 |
16:03:25 |
LSE |
| 23 |
1,775.00 |
16:03:25 |
LSE |
| 75 |
1,775.00 |
16:03:25 |
LSE |
| 111 |
1,775.00 |
16:03:25 |
LSE |
| 158 |
1,775.00 |
16:03:29 |
LSE |
| 80 |
1,775.00 |
16:05:25 |
LSE |
| 114 |
1,775.00 |
16:05:25 |
LSE |
| 179 |
1,775.00 |
16:05:25 |
BATE |
| 266 |
1,775.00 |
16:05:25 |
LSE |
| 316 |
1,775.00 |
16:05:25 |
LSE |
| 16 |
1,776.00 |
16:05:29 |
LSE |
| 64 |
1,776.00 |
16:05:29 |
LSE |
| 200 |
1,776.00 |
16:05:29 |
LSE |
| 200 |
1,776.00 |
16:05:29 |
LSE |
| 200 |
1,776.00 |
16:05:29 |
LSE |
| 216 |
1,776.00 |
16:05:29 |
LSE |
| 400 |
1,776.00 |
16:05:29 |
LSE |
| 143 |
1,775.00 |
16:05:31 |
LSE |
| 121 |
1,776.00 |
16:05:46 |
TRQX |
| 249 |
1,776.00 |
16:05:46 |
TRQX |
| 319 |
1,776.00 |
16:05:46 |
TRQX |
| 5 |
1,775.00 |
16:08:51 |
BATE |
| 31 |
1,775.00 |
16:08:51 |
BATE |
| 581 |
1,775.00 |
16:08:51 |
CHIX |
| 658 |
1,775.00 |
16:08:51 |
BATE |
| 158 |
1,775.00 |
16:08:54 |
TRQX |
| 8 |
1,775.00 |
16:08:55 |
LSE |
| 31 |
1,775.00 |
16:08:55 |
LSE |
| 54 |
1,775.00 |
16:08:55 |
LSE |
| 76 |
1,775.00 |
16:08:55 |
LSE |
| 120 |
1,775.00 |
16:08:55 |
LSE |
| 127 |
1,775.00 |
16:08:55 |
BATE |
| 200 |
1,775.00 |
16:08:55 |
LSE |
| 356 |
1,775.00 |
16:08:55 |
LSE |
| 13 |
1,775.00 |
16:09:02 |
LSE |
| 14 |
1,775.00 |
16:09:02 |
LSE |
| 47 |
1,775.00 |
16:09:02 |
LSE |
| 84 |
1,775.00 |
16:09:02 |
LSE |
| 84 |
1,775.00 |
16:09:02 |
LSE |
| 5 |
1,775.00 |
16:09:06 |
LSE |
| 159 |
1,775.00 |
16:09:06 |
LSE |
| 150 |
1,775.00 |
16:09:08 |
BATE |
| 128 |
1,774.00 |
16:09:25 |
TRQX |
| 147 |
1,774.00 |
16:09:25 |
LSE |
| 182 |
1,774.00 |
16:09:25 |
TRQX |
| 99 |
1,774.00 |
16:09:28 |
BATE |
| 13 |
1,774.00 |
16:09:46 |
LSE |
| 192 |
1,774.00 |
16:09:46 |
LSE |
| 24 |
1,774.00 |
16:09:55 |
LSE |
| 81 |
1,774.00 |
16:09:55 |
LSE |
| 92 |
1,774.00 |
16:09:55 |
LSE |
| 192 |
1,774.00 |
16:09:55 |
LSE |
| 200 |
1,774.00 |
16:09:55 |
LSE |
| 84 |
1,774.00 |
16:10:03 |
LSE |
| 192 |
1,774.00 |
16:10:03 |
LSE |
| 56 |
1,774.00 |
16:10:15 |
LSE |
| 133 |
1,774.00 |
16:10:15 |
LSE |
| 95 |
1,773.00 |
16:12:31 |
BATE |
| 100 |
1,773.00 |
16:12:31 |
TRQX |
| 119 |
1,773.00 |
16:12:31 |
BATE |
| 147 |
1,773.00 |
16:12:31 |
LSE |
| 154 |
1,773.00 |
16:12:31 |
CHIX |
| 44 |
1,773.00 |
16:12:34 |
BATE |
| 101 |
1,773.00 |
16:12:34 |
BATE |
| 84 |
1,773.00 |
16:12:35 |
LSE |
| 159 |
1,773.00 |
16:12:35 |
LSE |
| 107 |
1,773.00 |
16:12:48 |
LSE |
| 200 |
1,773.00 |
16:12:48 |
LSE |
| 4 |
1,773.00 |
16:12:51 |
BATE |
| 6 |
1,773.00 |
16:12:51 |
BATE |
| 129 |
1,773.00 |
16:12:55 |
BATE |
| 149 |
1,773.00 |
16:12:55 |
LSE |
| 154 |
1,773.00 |
16:13:40 |
LSE |
| 7 |
1,773.00 |
16:14:32 |
CHIX |
| 79 |
1,773.00 |
16:14:32 |
CHIX |
| 115 |
1,773.00 |
16:14:32 |
CHIX |
| 23 |
1,773.00 |
16:16:10 |
CHIX |
| 47 |
1,773.00 |
16:16:10 |
CHIX |
| 171 |
1,773.00 |
16:16:10 |
CHIX |
| 6 |
1,773.00 |
16:16:52 |
LSE |
| 11 |
1,773.00 |
16:16:52 |
LSE |
| 21 |
1,773.00 |
16:16:52 |
LSE |
| 200 |
1,773.00 |
16:16:52 |
LSE |
| 2 |
1,773.00 |
16:17:43 |
CHIX |
| 33 |
1,773.00 |
16:17:43 |
CHIX |
| 197 |
1,773.00 |
16:17:43 |
CHIX |
| 61 |
1,772.00 |
16:18:41 |
BATE |
| 157 |
1,772.00 |
16:18:41 |
CHIX |
| 177 |
1,772.00 |
16:18:41 |
TRQX |
| 200 |
1,772.00 |
16:18:42 |
LSE |
| 200 |
1,772.00 |
16:18:42 |
LSE |
| 84 |
1,771.00 |
16:20:48 |
TRQX |
| 97 |
1,771.00 |
16:20:48 |
BATE |
| 147 |
1,771.00 |
16:20:48 |
CHIX |
| 203 |
1,771.00 |
16:20:48 |
TRQX |
| 65 |
1,771.00 |
16:22:52 |
CHIX |
| 71 |
1,771.00 |
16:22:52 |
CHIX |
| 97 |
1,771.00 |
16:22:52 |
CHIX |
| 187 |
1,771.00 |
16:23:14 |
BATE |
| 33 |
1,771.00 |
16:25:19 |
CHIX |
| 68 |
1,771.00 |
16:25:19 |
CHIX |
| 84 |
1,771.00 |
16:25:19 |
CHIX |
| 95 |
1,771.00 |
16:25:19 |
CHIX |
| 8 |
1,771.00 |
16:26:55 |
CHIX |
| 103 |
1,771.00 |
16:26:55 |
CHIX |
| 116 |
1,771.00 |
16:26:55 |
CHIX |
| 155 |
1,770.00 |
16:28:02 |
BATE |
| 248 |
1,770.00 |
16:28:02 |
CHIX |
| 22 |
1,770.00 |
16:28:49 |
TRQX |
| 3 |
1,770.00 |
16:28:52 |
CHIX |
| 46 |
1,770.00 |
16:28:52 |
CHIX |
| 112 |
1,770.00 |
16:28:57 |
CHIX |
| 104 |
1,770.00 |
16:29:15 |
TRQX |
| 171 |
1,770.00 |
16:29:15 |
TRQX |
| 14 |
1,770.00 |
16:29:37 |
TRQX |
| 25 |
1,770.00 |
16:29:38 |
TRQX |
| 412 |
1,768.00 |
16:35:01 |
LSE |
| 2083 |
1,768.00 |
16:35:01 |
LSE |
| 5992 |
1,768.00 |
16:35:01 |
LSE |
| 2029 |
1,768.00 |
16:35:01 |
LSE |
| 56 |
1,768.00 |
16:35:01 |
LSE |
| 832 |
1,768.00 |
16:35:01 |
LSE |
| 3595 |
1,768.00 |
16:35:01 |
LSE |
| 2860 |
1,768.00 |
16:35:01 |
LSE |
| 1823 |
1,768.00 |
16:35:01 |
LSE |
| 368 |
1,768.00 |
16:35:01 |
LSE |
| 15752 |
1,768.00 |
16:35:01 |
LSE |
| 12536 |
1,768.00 |
16:35:01 |
LSE |
| 8097 |
1,768.00 |
16:35:01 |
LSE |
| 3377 |
1,768.00 |
16:35:01 |
LSE |
| 4273 |
1,768.00 |
16:35:01 |
LSE |
| 599 |
1,768.00 |
16:35:01 |
LSE |
| 2096 |
1,768.00 |
16:35:01 |
LSE |
| 3868 |
1,768.00 |
16:35:01 |
LSE |
| 4344 |
1,768.00 |
16:35:01 |
LSE |
| 733 |
1,768.00 |
16:35:01 |
LSE |
| 1675 |
1,768.00 |
16:35:01 |
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.