19 April 2022
Plus500 Ltd.
("Plus500" or "the Company")
Transaction in Own Shares
Plus500, a global multi-asset fintech group operating proprietary technology-based trading platforms, announces that, in accordance with the terms of its share buyback programmes announced on 15 February 2022 and 13 April 2022 ("Share Buyback Programmes"), the Company purchased the following number of its ordinary shares of ILS 0.01 each through Liberum Capital Limited.
| Date of purchase: |
14 April 2022 |
| Aggregate number of ordinary shares of ILS 0.01 each purchased: |
34,632 |
| Lowest price paid per share (GBp): |
1,569.00 |
| Highest price paid per share (GBp): |
1,588.00 |
| Volume weighted average price paid per share (GBp): |
1,581.21 |
The Company will hold the repurchased shares in treasury. Following the purchase of these shares, the remaining number of ordinary shares in issue will be 99,288,771 (excluding treasury shares), and the Company will hold 15,599,606 ordinary shares in treasury. Therefore, the total voting rights in Plus500 will be 99,288,771. This figure for the total number of voting rights 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, the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the UK version of Regulation (EU) No. 596/2014 which is part of UK law by virtue of the European Union (Withdrawal) Act 2018, the table below contains detailed information of the individual trades made by Liberum Capital Limited as part of the Share Buyback Programmes.
Aggregate Information:
| Venue |
Volume-weighted average price (pence per share) |
Aggregated volume |
| XLON |
1,580.98 |
20,800 |
| CHIX |
1,581.37 |
2,840 |
| BATE |
1,581.55 |
9,906 |
| TRQX |
1,582.10 |
1,086 |
Individual transactions:
| Number of shares purchased |
Transaction price (pence per share) |
Time of transaction |
Venue |
| 11 |
1,588.00 |
08:00:16 |
TRQX |
| 34 |
1,585.00 |
08:00:38 |
BATE |
| 1 |
1,588.00 |
08:00:40 |
TRQX |
| 279 |
1,583.00 |
08:00:40 |
XLON |
| 25 |
1,583.00 |
08:00:40 |
XLON |
| 38 |
1,579.00 |
08:00:50 |
BATE |
| 1 |
1,588.00 |
08:17:20 |
BATE |
| 34 |
1,588.00 |
08:17:20 |
BATE |
| 29 |
1,588.00 |
08:17:20 |
CHIX |
| 13 |
1,588.00 |
08:17:20 |
TRQX |
| 311 |
1,588.00 |
08:17:20 |
XLON |
| 29 |
1,585.00 |
08:22:54 |
CHIX |
| 43 |
1,584.00 |
08:22:54 |
TRQX |
| 26 |
1,581.00 |
08:23:04 |
CHIX |
| 97 |
1,578.00 |
08:24:19 |
BATE |
| 58 |
1,578.00 |
08:24:19 |
CHIX |
| 26 |
1,577.00 |
08:24:19 |
CHIX |
| 25 |
1,573.00 |
08:24:19 |
CHIX |
| 26 |
1,573.00 |
08:24:19 |
XLON |
| 307 |
1,574.00 |
08:24:19 |
XLON |
| 9 |
1,577.00 |
08:24:30 |
BATE |
| 33 |
1,577.00 |
08:24:30 |
BATE |
| 19 |
1,578.00 |
08:24:30 |
BATE |
| 30 |
1,578.00 |
08:24:30 |
BATE |
| 14 |
1,578.00 |
08:24:30 |
BATE |
| 31 |
1,578.00 |
08:24:30 |
BATE |
| 21 |
1,578.00 |
08:24:30 |
BATE |
| 36 |
1,578.00 |
08:24:30 |
BATE |
| 15 |
1,578.00 |
08:24:30 |
BATE |
| 62 |
1,578.00 |
08:24:30 |
BATE |
| 74 |
1,578.00 |
08:24:30 |
BATE |
| 4 |
1,577.00 |
08:24:30 |
BATE |
| 44 |
1,578.00 |
08:24:30 |
BATE |
| 40 |
1,578.00 |
08:24:30 |
BATE |
| 38 |
1,574.00 |
08:25:30 |
BATE |
| 20 |
1,573.00 |
08:27:37 |
BATE |
| 15 |
1,573.00 |
08:27:37 |
BATE |
| 12 |
1,573.00 |
08:27:37 |
TRQX |
| 322 |
1,576.00 |
08:29:19 |
XLON |
| 11 |
1,576.00 |
08:29:19 |
XLON |
| 34 |
1,574.00 |
08:30:00 |
BATE |
| 24 |
1,573.00 |
08:30:35 |
CHIX |
| 35 |
1,572.00 |
08:31:00 |
BATE |
| 37 |
1,578.00 |
08:34:00 |
BATE |
| 13 |
1,578.00 |
08:34:37 |
TRQX |
| 28 |
1,576.00 |
08:35:00 |
CHIX |
| 22 |
1,574.00 |
08:35:18 |
BATE |
| 6 |
1,574.00 |
08:35:18 |
BATE |
| 8 |
1,574.00 |
08:35:18 |
BATE |
| 35 |
1,574.00 |
08:37:18 |
BATE |
| 36 |
1,573.00 |
08:38:30 |
BATE |
| 12 |
1,572.00 |
08:38:37 |
TRQX |
| 24 |
1,573.00 |
08:39:16 |
CHIX |
| 35 |
1,573.00 |
08:40:30 |
BATE |
| 25 |
1,571.00 |
08:42:30 |
BATE |
| 12 |
1,571.00 |
08:42:30 |
BATE |
| 24 |
1,569.00 |
08:43:21 |
CHIX |
| 39 |
1,571.00 |
08:45:12 |
BATE |
| 14 |
1,572.00 |
08:45:37 |
TRQX |
| 37 |
1,570.00 |
08:46:12 |
BATE |
| 431 |
1,575.00 |
08:46:54 |
XLON |
| 38 |
1,579.00 |
08:48:46 |
BATE |
| 26 |
1,581.00 |
08:49:32 |
CHIX |
| 293 |
1,580.00 |
08:49:32 |
XLON |
| 32 |
1,582.00 |
08:50:46 |
BATE |
| 11 |
1,582.00 |
08:51:23 |
TRQX |
| 3 |
1,582.00 |
08:51:23 |
TRQX |
| 32 |
1,582.00 |
08:52:00 |
BATE |
| 37 |
1,586.00 |
08:54:00 |
BATE |
| 26 |
1,588.00 |
08:55:00 |
CHIX |
| 34 |
1,588.00 |
08:56:00 |
BATE |
| 14 |
1,588.00 |
08:57:36 |
TRQX |
| 33 |
1,588.00 |
08:58:02 |
BATE |
| 28 |
1,588.00 |
08:58:02 |
CHIX |
| 35 |
1,586.00 |
09:00:02 |
BATE |
| 35 |
1,584.00 |
09:01:24 |
BATE |
| 286 |
1,584.00 |
09:01:24 |
XLON |
| 29 |
1,584.00 |
09:02:44 |
CHIX |
| 35 |
1,587.00 |
09:03:24 |
BATE |
| 37 |
1,588.00 |
09:05:24 |
BATE |
| 12 |
1,586.00 |
09:05:36 |
TRQX |
| 33 |
1,582.00 |
09:07:12 |
BATE |
| 29 |
1,582.00 |
09:07:12 |
CHIX |
| 37 |
1,587.00 |
09:09:12 |
BATE |
| 37 |
1,584.00 |
09:11:21 |
BATE |
| 13 |
1,581.00 |
09:11:27 |
TRQX |
| 32 |
1,582.00 |
09:14:27 |
BATE |
| 33 |
1,582.00 |
09:16:27 |
BATE |
| 25 |
1,581.00 |
09:16:27 |
CHIX |
| 33 |
1,581.00 |
09:18:20 |
BATE |
| 37 |
1,579.00 |
09:19:46 |
BATE |
| 27 |
1,579.00 |
09:19:46 |
CHIX |
| 13 |
1,579.00 |
09:19:46 |
TRQX |
| 332 |
1,579.00 |
09:19:46 |
XLON |
| 34 |
1,578.00 |
09:22:46 |
BATE |
| 19 |
1,577.00 |
09:25:34 |
BATE |
| 14 |
1,577.00 |
09:25:34 |
BATE |
| 14 |
1,578.00 |
09:27:06 |
TRQX |
| 38 |
1,579.00 |
09:27:34 |
BATE |
| 34 |
1,579.00 |
09:29:34 |
BATE |
| 11 |
1,579.00 |
09:29:34 |
CHIX |
| 14 |
1,579.00 |
09:29:34 |
CHIX |
| 36 |
1,584.00 |
09:32:23 |
BATE |
| 36 |
1,587.00 |
09:34:23 |
BATE |
| 28 |
1,586.00 |
09:34:56 |
CHIX |
| 13 |
1,587.00 |
09:35:23 |
TRQX |
| 1 |
1,587.00 |
09:35:23 |
TRQX |
| 38 |
1,588.00 |
09:36:23 |
BATE |
| 39 |
1,586.00 |
09:38:08 |
BATE |
| 28 |
1,586.00 |
09:38:08 |
CHIX |
| 345 |
1,586.00 |
09:38:08 |
XLON |
| 38 |
1,586.00 |
09:42:00 |
BATE |
| 22 |
1,584.00 |
09:42:23 |
XLON |
| 265 |
1,584.00 |
09:42:23 |
XLON |
| 35 |
1,586.00 |
09:44:33 |
BATE |
| 8 |
1,585.00 |
09:44:53 |
TRQX |
| 5 |
1,585.00 |
09:44:53 |
TRQX |
| 26 |
1,585.00 |
09:46:42 |
CHIX |
| 34 |
1,585.00 |
09:47:20 |
BATE |
| 33 |
1,585.00 |
09:49:20 |
BATE |
| 32 |
1,585.00 |
09:51:20 |
BATE |
| 14 |
1,586.00 |
09:52:20 |
TRQX |
| 39 |
1,586.00 |
09:53:20 |
BATE |
| 26 |
1,585.00 |
09:53:22 |
CHIX |
| 86 |
1,585.00 |
09:53:42 |
XLON |
| 150 |
1,585.00 |
09:53:42 |
XLON |
| 56 |
1,585.00 |
09:53:42 |
XLON |
| 36 |
1,588.00 |
09:56:20 |
BATE |
| 35 |
1,586.00 |
09:58:20 |
BATE |
| 25 |
1,585.00 |
09:58:42 |
CHIX |
| 39 |
1,585.00 |
10:00:20 |
BATE |
| 14 |
1,584.00 |
10:00:48 |
TRQX |
| 36 |
1,586.00 |
10:02:40 |
BATE |
| 24 |
1,585.00 |
10:03:48 |
CHIX |
| 34 |
1,586.00 |
10:04:40 |
BATE |
| 16 |
1,585.00 |
10:04:48 |
XLON |
| 89 |
1,585.00 |
10:04:48 |
XLON |
| 204 |
1,585.00 |
10:05:00 |
XLON |
| 37 |
1,586.00 |
10:06:40 |
BATE |
| 12 |
1,586.00 |
10:08:00 |
TRQX |
| 35 |
1,585.00 |
10:08:40 |
BATE |
| 29 |
1,584.00 |
10:08:40 |
CHIX |
| 33 |
1,586.00 |
10:11:40 |
BATE |
| 36 |
1,586.00 |
10:14:03 |
BATE |
| 14 |
1,585.00 |
10:16:00 |
TRQX |
| 33 |
1,587.00 |
10:17:03 |
BATE |
| 26 |
1,586.00 |
10:17:03 |
CHIX |
| 37 |
1,586.00 |
10:19:03 |
BATE |
| 29 |
1,584.00 |
10:20:40 |
CHIX |
| 288 |
1,584.00 |
10:20:40 |
XLON |
| 30 |
1,587.00 |
10:22:03 |
BATE |
| 6 |
1,587.00 |
10:22:03 |
BATE |
| 34 |
1,587.00 |
10:24:03 |
BATE |
| 12 |
1,586.00 |
10:24:40 |
TRQX |
| 39 |
1,586.00 |
10:26:20 |
BATE |
| 34 |
1,587.00 |
10:29:20 |
BATE |
| 28 |
1,586.00 |
10:30:35 |
CHIX |
| 298 |
1,586.00 |
10:30:35 |
XLON |
| 34 |
1,586.00 |
10:32:00 |
BATE |
| 14 |
1,586.00 |
10:33:13 |
TRQX |
| 34 |
1,587.00 |
10:33:43 |
BATE |
| 32 |
1,586.00 |
10:36:02 |
BATE |
| 29 |
1,586.00 |
10:36:42 |
CHIX |
| 34 |
1,586.00 |
10:38:12 |
BATE |
| 1 |
1,586.00 |
10:40:00 |
BATE |
| 34 |
1,586.00 |
10:40:00 |
BATE |
| 27 |
1,585.00 |
10:40:00 |
BATE |
| 14 |
1,588.00 |
10:41:13 |
TRQX |
| 24 |
1,586.00 |
10:42:42 |
CHIX |
| 36 |
1,585.00 |
10:44:40 |
BATE |
| 302 |
1,585.00 |
10:44:40 |
XLON |
| 38 |
1,587.00 |
10:47:02 |
BATE |
| 25 |
1,586.00 |
10:48:22 |
CHIX |
| 14 |
1,586.00 |
10:48:53 |
TRQX |
| 37 |
1,586.00 |
10:49:50 |
BATE |
| 29 |
1,583.00 |
10:51:42 |
CHIX |
| 36 |
1,585.00 |
10:51:50 |
BATE |
| 6 |
1,581.00 |
10:54:30 |
BATE |
| 4 |
1,581.00 |
10:54:30 |
BATE |
| 17 |
1,581.00 |
10:54:30 |
BATE |
| 10 |
1,581.00 |
10:54:30 |
BATE |
| 35 |
1,579.00 |
10:57:24 |
BATE |
| 12 |
1,580.00 |
10:57:24 |
TRQX |
| 34 |
1,578.00 |
10:59:24 |
BATE |
| 29 |
1,575.00 |
10:59:56 |
CHIX |
| 23 |
1,572.00 |
11:01:16 |
BATE |
| 12 |
1,572.00 |
11:01:16 |
BATE |
| 14 |
1,572.00 |
11:04:10 |
TRQX |
| 64 |
1,572.00 |
11:04:10 |
XLON |
| 39 |
1,574.00 |
11:04:16 |
BATE |
| 108 |
1,572.00 |
11:05:02 |
XLON |
| 33 |
1,583.00 |
11:08:04 |
BATE |
| 65 |
1,583.00 |
11:08:04 |
XLON |
| 267 |
1,583.00 |
11:08:04 |
XLON |
| 8 |
1,583.00 |
11:10:02 |
CHIX |
| 16 |
1,583.00 |
11:10:02 |
CHIX |
| 36 |
1,584.00 |
11:10:04 |
BATE |
| 33 |
1,584.00 |
11:12:20 |
BATE |
| 33 |
1,582.00 |
11:14:41 |
BATE |
| 14 |
1,584.00 |
11:15:43 |
TRQX |
| 26 |
1,585.00 |
11:16:10 |
CHIX |
| 32 |
1,584.00 |
11:17:00 |
BATE |
| 310 |
1,584.00 |
11:19:53 |
XLON |
| 38 |
1,586.00 |
11:20:00 |
BATE |
| 25 |
1,583.00 |
11:21:34 |
CHIX |
| 33 |
1,587.00 |
11:23:00 |
BATE |
| 37 |
1,586.00 |
11:25:20 |
BATE |
| 13 |
1,588.00 |
11:25:43 |
TRQX |
| 38 |
1,587.00 |
11:28:20 |
BATE |
| 24 |
1,585.00 |
11:28:20 |
CHIX |
| 24 |
1,586.00 |
11:28:20 |
CHIX |
| 310 |
1,582.00 |
11:30:16 |
XLON |
| 32 |
1,586.00 |
11:31:20 |
BATE |
| 32 |
1,585.00 |
11:33:20 |
BATE |
| 12 |
1,584.00 |
11:34:23 |
TRQX |
| 34 |
1,587.00 |
11:35:20 |
BATE |
| 38 |
1,585.00 |
11:37:20 |
BATE |
| 37 |
1,583.00 |
11:39:56 |
BATE |
| 24 |
1,583.00 |
11:39:56 |
CHIX |
| 14 |
1,584.00 |
11:42:33 |
TRQX |
| 35 |
1,584.00 |
11:42:56 |
BATE |
| 88 |
1,583.00 |
11:44:22 |
XLON |
| 15 |
1,583.00 |
11:44:22 |
XLON |
| 239 |
1,583.00 |
11:44:22 |
XLON |
| 27 |
1,583.00 |
11:45:02 |
CHIX |
| 38 |
1,585.00 |
11:45:56 |
BATE |
| 11 |
1,586.00 |
11:48:14 |
BATE |
| 22 |
1,586.00 |
11:48:14 |
BATE |
| 38 |
1,587.00 |
11:51:14 |
BATE |
| 14 |
1,586.00 |
11:52:42 |
TRQX |
| 38 |
1,587.00 |
11:53:14 |
BATE |
| 28 |
1,586.00 |
11:53:19 |
CHIX |
| 85 |
1,585.00 |
11:53:22 |
XLON |
| 32 |
1,588.00 |
11:57:20 |
BATE |
| 24 |
1,588.00 |
11:57:20 |
CHIX |
| 13 |
1,588.00 |
11:57:20 |
TRQX |
| 312 |
1,588.00 |
11:57:20 |
XLON |
| 33 |
1,588.00 |
11:58:20 |
BATE |
| 36 |
1,587.00 |
12:00:20 |
BATE |
| 32 |
1,587.00 |
12:02:46 |
BATE |
| 24 |
1,588.00 |
12:04:51 |
CHIX |
| 38 |
1,588.00 |
12:05:00 |
BATE |
| 333 |
1,588.00 |
12:06:20 |
XLON |
| 5 |
1,588.00 |
12:29:14 |
BATE |
| 38 |
1,588.00 |
12:29:14 |
BATE |
| 33 |
1,588.00 |
12:29:14 |
BATE |
| 32 |
1,588.00 |
12:29:14 |
BATE |
| 38 |
1,588.00 |
12:31:10 |
BATE |
| 37 |
1,588.00 |
12:31:10 |
BATE |
| 35 |
1,588.00 |
12:31:10 |
BATE |
| 36 |
1,588.00 |
12:31:10 |
BATE |
| 7 |
1,588.00 |
12:31:10 |
BATE |
| 26 |
1,588.00 |
12:31:10 |
BATE |
| 33 |
1,588.00 |
12:31:10 |
BATE |
| 31 |
1,588.00 |
12:31:10 |
BATE |
| 27 |
1,588.00 |
12:31:10 |
CHIX |
| 29 |
1,588.00 |
12:31:10 |
CHIX |
| 28 |
1,588.00 |
12:31:10 |
CHIX |
| 12 |
1,588.00 |
12:31:10 |
TRQX |
| 12 |
1,588.00 |
12:31:10 |
TRQX |
| 12 |
1,588.00 |
12:31:10 |
TRQX |
| 13 |
1,588.00 |
12:31:10 |
TRQX |
| 298 |
1,588.00 |
12:31:10 |
XLON |
| 39 |
1,588.00 |
12:33:06 |
BATE |
| 39 |
1,588.00 |
12:44:55 |
BATE |
| 33 |
1,588.00 |
12:44:55 |
BATE |
| 38 |
1,588.00 |
12:44:55 |
BATE |
| 19 |
1,588.00 |
12:44:55 |
BATE |
| 19 |
1,588.00 |
12:44:55 |
BATE |
| 34 |
1,588.00 |
12:44:55 |
BATE |
| 24 |
1,588.00 |
12:44:55 |
CHIX |
| 29 |
1,588.00 |
12:44:55 |
CHIX |
| 25 |
1,588.00 |
12:44:55 |
CHIX |
| 14 |
1,588.00 |
12:44:55 |
TRQX |
| 150 |
1,588.00 |
12:44:55 |
XLON |
| 75 |
1,588.00 |
12:44:55 |
XLON |
| 75 |
1,588.00 |
12:44:55 |
XLON |
| 43 |
1,588.00 |
12:44:55 |
XLON |
| 336 |
1,588.00 |
12:47:02 |
XLON |
| 13 |
1,588.00 |
12:47:42 |
TRQX |
| 38 |
1,588.00 |
12:48:22 |
BATE |
| 34 |
1,588.00 |
12:50:02 |
BATE |
| 2 |
1,588.00 |
12:51:00 |
CHIX |
| 33 |
1,587.00 |
12:51:42 |
BATE |
| 27 |
1,588.00 |
12:51:42 |
CHIX |
| 36 |
1,588.00 |
12:53:42 |
BATE |
| 14 |
1,588.00 |
12:56:02 |
BATE |
| 25 |
1,588.00 |
12:56:16 |
BATE |
| 12 |
1,588.00 |
12:56:16 |
TRQX |
| 28 |
1,588.00 |
12:56:20 |
CHIX |
| 300 |
1,588.00 |
12:57:42 |
XLON |
| 39 |
1,588.00 |
12:58:16 |
BATE |
| 27 |
1,587.00 |
13:01:08 |
CHIX |
| 32 |
1,588.00 |
13:01:16 |
BATE |
| 11 |
1,587.00 |
13:02:23 |
TRQX |
| 3 |
1,587.00 |
13:02:23 |
TRQX |
| 13 |
1,585.00 |
13:03:05 |
BATE |
| 20 |
1,585.00 |
13:03:05 |
BATE |
| 35 |
1,585.00 |
13:06:05 |
BATE |
| 32 |
1,585.00 |
13:09:05 |
BATE |
| 39 |
1,585.00 |
13:11:05 |
BATE |
| 26 |
1,585.00 |
13:13:05 |
CHIX |
| 13 |
1,587.00 |
13:13:05 |
TRQX |
| 305 |
1,584.00 |
13:13:05 |
XLON |
| 36 |
1,585.00 |
13:14:05 |
BATE |
| 37 |
1,579.00 |
13:16:20 |
BATE |
| 25 |
1,579.00 |
13:16:20 |
CHIX |
| 36 |
1,578.00 |
13:19:20 |
BATE |
| 14 |
1,577.00 |
13:21:02 |
TRQX |
| 1 |
1,577.00 |
13:21:20 |
BATE |
| 11 |
1,577.00 |
13:21:20 |
BATE |
| 6 |
1,577.00 |
13:21:20 |
BATE |
| 21 |
1,577.00 |
13:21:20 |
BATE |
| 29 |
1,578.00 |
13:23:22 |
CHIX |
| 17 |
1,577.00 |
13:23:40 |
BATE |
| 17 |
1,577.00 |
13:23:40 |
BATE |
| 3 |
1,577.00 |
13:23:40 |
BATE |
| 344 |
1,582.00 |
13:25:02 |
XLON |
| 37 |
1,581.00 |
13:26:30 |
BATE |
| 13 |
1,579.00 |
13:26:44 |
TRQX |
| 36 |
1,582.00 |
13:29:47 |
BATE |
| 28 |
1,581.00 |
13:30:30 |
CHIX |
| 39 |
1,581.00 |
13:30:47 |
BATE |
| 39 |
1,580.00 |
13:32:47 |
BATE |
| 37 |
1,580.00 |
13:35:47 |
BATE |
| 25 |
1,579.00 |
13:35:47 |
CHIX |
| 14 |
1,584.00 |
13:36:44 |
TRQX |
| 323 |
1,582.00 |
13:37:06 |
XLON |
| 37 |
1,584.00 |
13:39:15 |
BATE |
| 32 |
1,584.00 |
13:41:50 |
BATE |
| 24 |
1,583.00 |
13:42:00 |
CHIX |
| 35 |
1,584.00 |
13:43:50 |
BATE |
| 14 |
1,584.00 |
13:44:13 |
TRQX |
| 38 |
1,584.00 |
13:45:50 |
BATE |
| 24 |
1,582.00 |
13:46:02 |
CHIX |
| 304 |
1,581.00 |
13:46:34 |
XLON |
| 35 |
1,584.00 |
13:49:22 |
BATE |
| 32 |
1,582.00 |
13:50:22 |
BATE |
| 14 |
1,584.00 |
13:52:13 |
TRQX |
| 33 |
1,582.00 |
13:52:22 |
BATE |
| 27 |
1,581.00 |
13:52:22 |
CHIX |
| 38 |
1,582.00 |
13:54:22 |
BATE |
| 35 |
1,582.00 |
13:56:17 |
BATE |
| 74 |
1,581.00 |
13:56:42 |
XLON |
| 29 |
1,584.00 |
13:58:05 |
CHIX |
| 29 |
1,583.00 |
13:58:05 |
CHIX |
| 298 |
1,583.00 |
13:58:05 |
XLON |
| 33 |
1,582.00 |
13:58:17 |
BATE |
| 38 |
1,582.00 |
14:00:17 |
BATE |
| 37 |
1,582.00 |
14:03:17 |
BATE |
| 34 |
1,582.00 |
14:05:17 |
BATE |
| 37 |
1,581.00 |
14:07:17 |
BATE |
| 21 |
1,584.00 |
14:07:36 |
TRQX |
| 133 |
1,581.00 |
14:10:02 |
XLON |
| 36 |
1,582.00 |
14:10:17 |
BATE |
| 28 |
1,582.00 |
14:10:52 |
CHIX |
| 27 |
1,579.00 |
14:11:44 |
BATE |
| 4 |
1,579.00 |
14:11:44 |
BATE |
| 2 |
1,579.00 |
14:11:44 |
BATE |
| 4 |
1,579.00 |
14:11:44 |
BATE |
| 12 |
1,579.00 |
14:11:44 |
TRQX |
| 197 |
1,581.00 |
14:11:44 |
XLON |
| 39 |
1,579.00 |
14:14:25 |
BATE |
| 75 |
1,578.00 |
14:15:25 |
XLON |
| 243 |
1,578.00 |
14:15:25 |
XLON |
| 32 |
1,576.00 |
14:16:42 |
BATE |
| 27 |
1,576.00 |
14:16:42 |
CHIX |
| 34 |
1,582.00 |
14:19:25 |
BATE |
| 320 |
1,581.00 |
14:19:30 |
XLON |
| 13 |
1,581.00 |
14:20:02 |
TRQX |
| 32 |
1,582.00 |
14:21:30 |
BATE |
| 38 |
1,582.00 |
14:23:30 |
BATE |
| 39 |
1,582.00 |
14:25:30 |
BATE |
| 27 |
1,581.00 |
14:25:30 |
CHIX |
| 12 |
1,581.00 |
14:25:30 |
TRQX |
| 71 |
1,581.00 |
14:25:30 |
XLON |
| 66 |
1,581.00 |
14:26:03 |
XLON |
| 50 |
1,584.00 |
14:28:30 |
BATE |
| 27 |
1,583.00 |
14:28:30 |
CHIX |
| 167 |
1,582.00 |
14:28:30 |
XLON |
| 75 |
1,582.00 |
14:28:30 |
XLON |
| 72 |
1,582.00 |
14:28:30 |
XLON |
| 32 |
1,584.00 |
14:29:30 |
BATE |
| 12 |
1,584.00 |
14:29:30 |
TRQX |
| 35 |
1,582.00 |
14:30:30 |
BATE |
| 2 |
1,580.00 |
14:30:56 |
BATE |
| 35 |
1,580.00 |
14:30:56 |
BATE |
| 27 |
1,581.00 |
14:30:56 |
CHIX |
| 3 |
1,581.00 |
14:30:56 |
XLON |
| 157 |
1,581.00 |
14:30:56 |
XLON |
| 14 |
1,581.00 |
14:32:21 |
TRQX |
| 38 |
1,582.00 |
14:32:56 |
BATE |
| 48 |
1,582.00 |
14:34:56 |
BATE |
| 29 |
1,582.00 |
14:34:56 |
CHIX |
| 280 |
1,581.00 |
14:35:00 |
XLON |
| 39 |
1,580.00 |
14:35:01 |
BATE |
| 12 |
1,581.00 |
14:36:01 |
TRQX |
| 2 |
1,581.00 |
14:36:01 |
TRQX |
| 36 |
1,579.00 |
14:36:47 |
BATE |
| 24 |
1,579.00 |
14:36:47 |
CHIX |
| 281 |
1,579.00 |
14:36:47 |
XLON |
| 16 |
1,579.00 |
14:36:47 |
XLON |
| 2 |
1,579.00 |
14:36:47 |
XLON |
| 33 |
1,582.00 |
14:38:47 |
BATE |
| 13 |
1,579.00 |
14:39:07 |
BATE |
| 9 |
1,579.00 |
14:39:07 |
BATE |
| 9 |
1,579.00 |
14:39:07 |
BATE |
| 3 |
1,579.00 |
14:39:07 |
BATE |
| 37 |
1,579.00 |
14:41:07 |
BATE |
| 37 |
1,582.00 |
14:41:07 |
BATE |
| 25 |
1,580.00 |
14:41:07 |
CHIX |
| 12 |
1,579.00 |
14:41:07 |
TRQX |
| 13 |
1,580.00 |
14:41:07 |
TRQX |
| 295 |
1,579.00 |
14:41:07 |
XLON |
| 34 |
1,582.00 |
14:43:07 |
BATE |
| 28 |
1,581.00 |
14:44:07 |
CHIX |
| 38 |
1,581.00 |
14:44:18 |
BATE |
| 37 |
1,581.00 |
14:45:34 |
BATE |
| 35 |
1,581.00 |
14:46:34 |
BATE |
| 25 |
1,581.00 |
14:48:22 |
CHIX |
| 19 |
1,582.00 |
14:48:34 |
BATE |
| 9 |
1,582.00 |
14:48:34 |
BATE |
| 7 |
1,582.00 |
14:48:34 |
BATE |
| 34 |
1,582.00 |
14:49:34 |
BATE |
| 331 |
1,581.00 |
14:50:02 |
XLON |
| 24 |
1,581.00 |
14:50:07 |
CHIX |
| 38 |
1,582.00 |
14:52:02 |
BATE |
| 13 |
1,584.00 |
14:52:03 |
TRQX |
| 34 |
1,581.00 |
14:53:03 |
BATE |
| 32 |
1,581.00 |
14:54:03 |
BATE |
| 28 |
1,580.00 |
14:54:24 |
CHIX |
| 24 |
1,580.00 |
14:55:12 |
BATE |
| 14 |
1,580.00 |
14:55:12 |
BATE |
| 12 |
1,580.00 |
14:55:12 |
TRQX |
| 308 |
1,580.00 |
14:55:12 |
XLON |
| 37 |
1,580.00 |
14:56:12 |
BATE |
| 22 |
1,580.00 |
14:58:10 |
BATE |
| 26 |
1,581.00 |
14:58:12 |
CHIX |
| 142 |
1,580.00 |
14:58:22 |
XLON |
| 15 |
1,580.00 |
14:59:04 |
BATE |
| 41 |
1,580.00 |
14:59:51 |
BATE |
| 190 |
1,580.00 |
14:59:51 |
XLON |
| 26 |
1,581.00 |
15:01:42 |
CHIX |
| 14 |
1,581.00 |
15:01:42 |
TRQX |
| 33 |
1,584.00 |
15:02:41 |
BATE |
| 42 |
1,584.00 |
15:02:41 |
BATE |
| 166 |
1,583.00 |
15:03:25 |
XLON |
| 75 |
1,583.00 |
15:03:25 |
XLON |
| 79 |
1,583.00 |
15:03:25 |
XLON |
| 33 |
1,583.00 |
15:03:41 |
BATE |
| 14 |
1,582.00 |
15:04:23 |
TRQX |
| 27 |
1,582.00 |
15:04:29 |
CHIX |
| 9 |
1,582.00 |
15:04:41 |
BATE |
| 23 |
1,582.00 |
15:04:41 |
BATE |
| 38 |
1,582.00 |
15:05:41 |
BATE |
| 3 |
1,582.00 |
15:06:52 |
BATE |
| 32 |
1,582.00 |
15:06:52 |
BATE |
| 323 |
1,583.00 |
15:07:25 |
XLON |
| 28 |
1,581.00 |
15:07:26 |
CHIX |
| 35 |
1,581.00 |
15:09:25 |
BATE |
| 3 |
1,580.00 |
15:09:25 |
TRQX |
| 3 |
1,580.00 |
15:09:25 |
TRQX |
| 7 |
1,580.00 |
15:09:25 |
TRQX |
| 36 |
1,582.00 |
15:10:25 |
BATE |
| 39 |
1,582.00 |
15:12:11 |
BATE |
| 32 |
1,582.00 |
15:13:11 |
BATE |
| 13 |
1,582.00 |
15:13:11 |
CHIX |
| 16 |
1,582.00 |
15:13:11 |
CHIX |
| 161 |
1,581.00 |
15:13:22 |
XLON |
| 15 |
1,581.00 |
15:13:22 |
XLON |
| 167 |
1,581.00 |
15:13:22 |
XLON |
| 12 |
1,582.00 |
15:14:33 |
TRQX |
| 35 |
1,582.00 |
15:15:05 |
BATE |
| 33 |
1,582.00 |
15:16:31 |
BATE |
| 99 |
1,581.00 |
15:16:42 |
XLON |
| 21 |
1,581.00 |
15:17:21 |
CHIX |
| 8 |
1,581.00 |
15:17:21 |
CHIX |
| 12 |
1,581.00 |
15:17:21 |
TRQX |
| 196 |
1,581.00 |
15:17:21 |
XLON |
| 37 |
1,580.00 |
15:18:11 |
BATE |
| 37 |
1,582.00 |
15:19:11 |
BATE |
| 313 |
1,581.00 |
15:19:38 |
XLON |
| 26 |
1,580.00 |
15:19:42 |
CHIX |
| 31 |
1,578.00 |
15:21:42 |
XLON |
| 37 |
1,578.00 |
15:22:16 |
BATE |
| 32 |
1,578.00 |
15:22:16 |
BATE |
| 14 |
1,578.00 |
15:22:16 |
TRQX |
| 279 |
1,578.00 |
15:22:16 |
XLON |
| 39 |
1,578.00 |
15:23:16 |
BATE |
| 29 |
1,576.00 |
15:24:22 |
CHIX |
| 42 |
1,576.00 |
15:25:16 |
BATE |
| 285 |
1,576.00 |
15:25:16 |
XLON |
| 33 |
1,575.00 |
15:26:08 |
BATE |
| 32 |
1,575.00 |
15:27:12 |
BATE |
| 12 |
1,575.00 |
15:27:12 |
TRQX |
| 34 |
1,575.00 |
15:28:31 |
BATE |
| 28 |
1,576.00 |
15:28:31 |
CHIX |
| 32 |
1,575.00 |
15:29:53 |
BATE |
| 287 |
1,576.00 |
15:29:53 |
XLON |
| 37 |
1,576.00 |
15:29:53 |
XLON |
| 14 |
1,575.00 |
15:30:53 |
TRQX |
| 39 |
1,577.00 |
15:32:02 |
BATE |
| 27 |
1,577.00 |
15:32:16 |
CHIX |
| 6 |
1,576.00 |
15:33:02 |
BATE |
| 36 |
1,576.00 |
15:33:02 |
BATE |
| 311 |
1,576.00 |
15:33:16 |
XLON |
| 36 |
1,576.00 |
15:34:18 |
BATE |
| 12 |
1,575.00 |
15:35:03 |
TRQX |
| 34 |
1,576.00 |
15:35:18 |
BATE |
| 28 |
1,574.00 |
15:35:52 |
CHIX |
| 62 |
1,578.00 |
15:36:36 |
XLON |
| 226 |
1,578.00 |
15:36:36 |
XLON |
| 43 |
1,579.00 |
15:37:17 |
BATE |
| 33 |
1,576.00 |
15:37:47 |
BATE |
| 29 |
1,576.00 |
15:37:47 |
CHIX |
| 14 |
1,575.00 |
15:38:42 |
TRQX |
| 36 |
1,575.00 |
15:38:47 |
BATE |
| 27 |
1,574.00 |
15:39:47 |
BATE |
| 2 |
1,574.00 |
15:39:47 |
BATE |
| 10 |
1,574.00 |
15:39:47 |
BATE |
| 322 |
1,574.00 |
15:40:38 |
XLON |
| 36 |
1,574.00 |
15:40:47 |
BATE |
| 24 |
1,575.00 |
15:41:38 |
CHIX |
| 13 |
1,575.00 |
15:42:42 |
TRQX |
| 37 |
1,575.00 |
15:42:47 |
BATE |
| 1 |
1,576.00 |
15:44:04 |
BATE |
| 45 |
1,576.00 |
15:45:28 |
BATE |
| 32 |
1,576.00 |
15:45:28 |
BATE |
| 27 |
1,576.00 |
15:45:28 |
CHIX |
| 75 |
1,576.00 |
15:45:28 |
XLON |
| 69 |
1,576.00 |
15:45:28 |
XLON |
| 75 |
1,576.00 |
15:45:28 |
XLON |
| 94 |
1,576.00 |
15:45:28 |
XLON |
| 3 |
1,576.00 |
15:46:18 |
BATE |
| 2 |
1,576.00 |
15:46:18 |
BATE |
| 3 |
1,576.00 |
15:46:18 |
BATE |
| 2 |
1,576.00 |
15:46:18 |
BATE |
| 27 |
1,576.00 |
15:46:18 |
BATE |
| 34 |
1,577.00 |
15:48:18 |
BATE |
| 14 |
1,578.00 |
15:48:18 |
TRQX |
| 132 |
1,576.00 |
15:48:18 |
XLON |
| 167 |
1,576.00 |
15:48:22 |
XLON |
| 34 |
1,575.00 |
15:48:40 |
BATE |
| 25 |
1,576.00 |
15:48:40 |
CHIX |
| 5 |
1,576.00 |
15:48:40 |
XLON |
| 36 |
1,577.00 |
15:50:43 |
BATE |
| 25 |
1,577.00 |
15:50:43 |
CHIX |
| 14 |
1,579.00 |
15:51:40 |
TRQX |
| 32 |
1,577.00 |
15:51:40 |
XLON |
| 259 |
1,577.00 |
15:51:40 |
XLON |
| 16 |
1,577.00 |
15:51:43 |
BATE |
| 18 |
1,577.00 |
15:51:43 |
BATE |
| 2 |
1,577.00 |
15:51:43 |
BATE |
| 46 |
1,579.00 |
15:54:11 |
BATE |
| 28 |
1,578.00 |
15:54:23 |
CHIX |
| 39 |
1,579.00 |
15:55:23 |
BATE |
| 11 |
1,579.00 |
15:56:40 |
BATE |
| 23 |
1,579.00 |
15:56:40 |
BATE |
| 12 |
1,579.00 |
15:56:40 |
TRQX |
| 150 |
1,579.00 |
15:56:40 |
XLON |
| 75 |
1,579.00 |
15:56:40 |
XLON |
| 98 |
1,579.00 |
15:56:40 |
XLON |
| 19 |
1,579.00 |
15:56:40 |
XLON |
| 29 |
1,578.00 |
15:57:31 |
CHIX |
| 39 |
1,579.00 |
15:58:04 |
BATE |
| 37 |
1,579.00 |
15:59:04 |
BATE |
| 13 |
1,579.00 |
15:59:22 |
TRQX |
| 38 |
1,578.00 |
15:59:48 |
BATE |
| 42 |
1,576.00 |
16:00:10 |
XLON |
| 276 |
1,576.00 |
16:00:10 |
XLON |
| 35 |
1,576.00 |
16:01:10 |
BATE |
| 7 |
1,576.00 |
16:01:10 |
CHIX |
| 19 |
1,576.00 |
16:01:10 |
CHIX |
| 5 |
1,577.00 |
16:02:15 |
BATE |
| 39 |
1,577.00 |
16:03:22 |
BATE |
| 29 |
1,577.00 |
16:03:22 |
BATE |
| 13 |
1,578.00 |
16:04:33 |
TRQX |
| 35 |
1,577.00 |
16:06:44 |
BATE |
| 37 |
1,577.00 |
16:06:44 |
BATE |
| 13 |
1,577.00 |
16:06:44 |
CHIX |
| 11 |
1,577.00 |
16:06:44 |
CHIX |
| 19 |
1,577.00 |
16:06:44 |
CHIX |
| 7 |
1,577.00 |
16:06:44 |
CHIX |
| 2 |
1,577.00 |
16:06:44 |
CHIX |
| 13 |
1,577.00 |
16:06:44 |
TRQX |
| 282 |
1,577.00 |
16:06:44 |
XLON |
| 63 |
1,577.00 |
16:08:19 |
BATE |
| 24 |
1,577.00 |
16:08:19 |
XLON |
| 225 |
1,577.00 |
16:08:19 |
XLON |
| 79 |
1,577.00 |
16:08:19 |
XLON |
| 35 |
1,578.00 |
16:09:48 |
BATE |
| 26 |
1,576.00 |
16:10:02 |
CHIX |
| 2 |
1,576.00 |
16:10:51 |
BATE |
| 24 |
1,576.00 |
16:10:51 |
BATE |
| 9 |
1,576.00 |
16:10:51 |
BATE |
| 14 |
1,581.00 |
16:11:48 |
TRQX |
| 61 |
1,579.00 |
16:13:27 |
BATE |
| 51 |
1,579.00 |
16:13:27 |
BATE |
| 28 |
1,581.00 |
16:13:27 |
CHIX |
| 196 |
1,579.00 |
16:13:27 |
XLON |
| 254 |
1,579.00 |
16:13:27 |
XLON |
| 32 |
1,579.00 |
16:14:51 |
BATE |
| 34 |
1,579.00 |
16:14:51 |
BATE |
| 13 |
1,581.00 |
16:14:52 |
TRQX |
| 101 |
1,578.00 |
16:15:02 |
XLON |
| 24 |
1,578.00 |
16:15:26 |
CHIX |
| 168 |
1,578.00 |
16:15:26 |
XLON |
| 57 |
1,578.00 |
16:15:26 |
XLON |
| 59 |
1,581.00 |
16:16:53 |
BATE |
| 24 |
1,580.00 |
16:16:53 |
CHIX |
| 5 |
1,581.00 |
16:17:43 |
TRQX |
| 8 |
1,581.00 |
16:17:43 |
TRQX |
| 39 |
1,581.00 |
16:18:18 |
BATE |
| 46 |
1,582.00 |
16:18:18 |
BATE |
| 39 |
1,582.00 |
16:19:18 |
BATE |
| 26 |
1,582.00 |
16:19:25 |
XLON |
| 75 |
1,582.00 |
16:19:25 |
XLON |
| 75 |
1,582.00 |
16:19:25 |
XLON |
| 75 |
1,582.00 |
16:19:25 |
XLON |
| 75 |
1,582.00 |
16:19:25 |
XLON |
| 12 |
1,584.00 |
16:19:43 |
TRQX |
| 28 |
1,581.00 |
16:20:02 |
CHIX |
| 28 |
1,582.00 |
16:21:02 |
BATE |
| 1 |
1,582.00 |
16:21:02 |
BATE |
| 6 |
1,582.00 |
16:21:02 |
BATE |
| 14 |
1,582.00 |
16:21:02 |
BATE |
| 29 |
1,582.00 |
16:21:03 |
CHIX |
| 32 |
1,582.00 |
16:21:42 |
BATE |
| 288 |
1,581.00 |
16:21:42 |
XLON |
| 15 |
1,582.00 |
16:22:42 |
BATE |
| 4 |
1,582.00 |
16:22:42 |
BATE |
| 2 |
1,582.00 |
16:22:42 |
BATE |
| 11 |
1,582.00 |
16:22:42 |
BATE |
| 7 |
1,582.00 |
16:22:42 |
BATE |
| 12 |
1,584.00 |
16:22:42 |
TRQX |
| 34 |
1,579.00 |
16:23:20 |
BATE |
| 29 |
1,579.00 |
16:23:20 |
CHIX |
| 9 |
1,578.00 |
16:24:44 |
BATE |
| 26 |
1,578.00 |
16:24:44 |
BATE |
| 34 |
1,579.00 |
16:24:44 |
BATE |
| 285 |
1,579.00 |
16:24:44 |
XLON |
| 14 |
1,579.00 |
16:25:13 |
TRQX |
| 37 |
1,575.00 |
16:25:24 |
BATE |
| 8 |
1,575.00 |
16:25:24 |
CHIX |
| 19 |
1,575.00 |
16:25:58 |
CHIX |
| 6 |
1,575.00 |
16:26:19 |
BATE |
| 15 |
1,575.00 |
16:26:19 |
BATE |
| 16 |
1,575.00 |
16:26:23 |
BATE |
| 14 |
1,576.00 |
16:26:55 |
CHIX |
| 7 |
1,576.00 |
16:26:55 |
CHIX |
| 8 |
1,576.00 |
16:26:55 |
CHIX |
| 58 |
1,577.00 |
16:27:16 |
BATE |
| 13 |
1,578.00 |
16:27:55 |
TRQX |
| 223 |
1,576.00 |
16:27:55 |
XLON |
| 1 |
1,576.00 |
16:27:55 |
XLON |
| 57 |
1,577.00 |
16:27:56 |
BATE |
| 16 |
1,576.00 |
16:28:22 |
CHIX |
| 3 |
1,576.00 |
16:28:27 |
BATE |
| 35 |
1,577.00 |
16:28:28 |
BATE |
| 18 |
1,575.00 |
16:28:46 |
CHIX |
| 21 |
1,578.00 |
16:29:01 |
BATE |
| 23 |
1,576.00 |
16:29:16 |
BATE |
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.