12 May 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: |
11 May 2022 |
| Aggregate number of ordinary shares of ILS 0.01 each purchased: |
36,472 |
| Lowest price paid per share (GBp): |
1,481.00 |
| Highest price paid per share (GBp): |
1,520.00 |
| Volume weighted average price paid per share (GBp): |
1,500.60 |
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 98,740,844 (excluding treasury shares), and the Company will hold 16,147,533 ordinary shares in treasury. Therefore, the total voting rights in Plus500 will be 98,740,844. 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 |
1,501.49 |
17,756 |
| CHIX |
1,502.33 |
2,884 |
| BATE |
1,498.92 |
14,474 |
| TRQX |
1,503.11 |
1,358 |
Individual transactions:
| Number of shares purchased |
Transaction price (pence per share) |
Time of transaction |
Venue |
| 3 |
1,510.00 |
08:00:25 |
TRQX |
| 5 |
1,510.00 |
08:00:25 |
TRQX |
| 37 |
1,510.00 |
08:00:25 |
BATE |
| 27 |
1,504.00 |
08:00:44 |
CHIX |
| 37 |
1,513.00 |
08:02:10 |
XLON |
| 236 |
1,513.00 |
08:02:10 |
XLON |
| 49 |
1,515.00 |
08:02:10 |
BATE |
| 23 |
1,515.00 |
08:02:10 |
BATE |
| 12 |
1,511.00 |
08:02:52 |
TRQX |
| 53 |
1,510.00 |
08:03:10 |
BATE |
| 27 |
1,509.00 |
08:03:56 |
CHIX |
| 35 |
1,512.00 |
08:04:10 |
BATE |
| 43 |
1,508.00 |
08:04:43 |
BATE |
| 47 |
1,509.00 |
08:05:43 |
BATE |
| 54 |
1,510.00 |
08:07:09 |
BATE |
| 3 |
1,512.00 |
08:08:09 |
BATE |
| 36 |
1,513.00 |
08:08:09 |
BATE |
| 42 |
1,512.00 |
08:08:09 |
BATE |
| 28 |
1,509.00 |
08:09:08 |
CHIX |
| 259 |
1,510.00 |
08:09:08 |
XLON |
| 15 |
1,520.00 |
08:09:32 |
TRQX |
| 12 |
1,515.00 |
08:11:32 |
TRQX |
| 28 |
1,513.00 |
08:13:27 |
CHIX |
| 12 |
1,509.00 |
08:14:12 |
TRQX |
| 32 |
1,509.00 |
08:16:09 |
BATE |
| 1 |
1,510.00 |
08:17:12 |
TRQX |
| 1 |
1,510.00 |
08:17:12 |
TRQX |
| 3 |
1,510.00 |
08:17:12 |
TRQX |
| 28 |
1,511.00 |
08:17:40 |
CHIX |
| 83 |
1,510.00 |
08:18:29 |
XLON |
| 226 |
1,510.00 |
08:18:29 |
XLON |
| 7 |
1,510.00 |
08:18:29 |
TRQX |
| 86 |
1,512.00 |
08:21:15 |
XLON |
| 200 |
1,512.00 |
08:21:15 |
XLON |
| 16 |
1,513.00 |
08:21:15 |
CHIX |
| 3 |
1,513.00 |
08:21:15 |
CHIX |
| 9 |
1,513.00 |
08:21:15 |
CHIX |
| 119 |
1,515.00 |
08:22:00 |
BATE |
| 117 |
1,515.00 |
08:22:00 |
BATE |
| 12 |
1,513.00 |
08:22:00 |
TRQX |
| 117 |
1,515.00 |
08:25:12 |
BATE |
| 83 |
1,515.00 |
08:25:12 |
BATE |
| 24 |
1,513.00 |
08:25:20 |
CHIX |
| 14 |
1,513.00 |
08:25:48 |
TRQX |
| 29 |
1,511.00 |
08:28:20 |
CHIX |
| 32 |
1,515.00 |
08:30:37 |
BATE |
| 43 |
1,515.00 |
08:30:37 |
BATE |
| 39 |
1,513.00 |
08:31:37 |
BATE |
| 13 |
1,518.00 |
08:31:48 |
TRQX |
| 24 |
1,516.00 |
08:35:48 |
CHIX |
| 14 |
1,515.00 |
08:35:48 |
TRQX |
| 29 |
1,514.00 |
08:37:48 |
CHIX |
| 6 |
1,512.00 |
08:41:30 |
XLON |
| 100 |
1,512.00 |
08:41:30 |
XLON |
| 100 |
1,512.00 |
08:41:30 |
XLON |
| 80 |
1,512.00 |
08:41:30 |
XLON |
| 94 |
1,512.00 |
08:41:30 |
XLON |
| 106 |
1,512.00 |
08:41:30 |
XLON |
| 14 |
1,513.00 |
08:41:40 |
TRQX |
| 27 |
1,515.00 |
08:45:30 |
CHIX |
| 13 |
1,515.00 |
08:47:40 |
TRQX |
| 14 |
1,516.00 |
08:51:40 |
TRQX |
| 100 |
1,515.00 |
08:52:03 |
BATE |
| 54 |
1,515.00 |
08:52:03 |
BATE |
| 100 |
1,515.00 |
08:52:03 |
BATE |
| 32 |
1,517.00 |
08:52:21 |
CHIX |
| 28 |
1,516.00 |
08:52:21 |
CHIX |
| 69 |
1,517.00 |
08:57:55 |
XLON |
| 200 |
1,517.00 |
08:57:55 |
XLON |
| 14 |
1,516.00 |
08:57:55 |
TRQX |
| 26 |
1,513.00 |
08:59:56 |
CHIX |
| 1 |
1,513.00 |
08:59:56 |
CHIX |
| 45 |
1,512.00 |
09:01:25 |
XLON |
| 80 |
1,512.00 |
09:01:25 |
XLON |
| 11 |
1,512.00 |
09:01:25 |
XLON |
| 128 |
1,512.00 |
09:01:25 |
XLON |
| 14 |
1,512.00 |
09:01:55 |
TRQX |
| 25 |
1,512.00 |
09:03:54 |
CHIX |
| 13 |
1,512.00 |
09:06:55 |
TRQX |
| 27 |
1,511.00 |
09:08:36 |
CHIX |
| 25 |
1,510.00 |
09:14:36 |
CHIX |
| 3 |
1,510.00 |
09:14:36 |
CHIX |
| 12 |
1,509.00 |
09:17:12 |
TRQX |
| 1 |
1,508.00 |
09:17:13 |
TRQX |
| 2 |
1,508.00 |
09:17:13 |
TRQX |
| 6 |
1,508.00 |
09:17:13 |
TRQX |
| 3 |
1,508.00 |
09:17:13 |
TRQX |
| 28 |
1,511.00 |
09:24:13 |
CHIX |
| 24 |
1,510.00 |
09:24:13 |
CHIX |
| 13 |
1,509.00 |
09:24:13 |
TRQX |
| 165 |
1,510.00 |
09:26:10 |
XLON |
| 13 |
1,510.00 |
09:26:10 |
XLON |
| 22 |
1,510.00 |
09:26:10 |
XLON |
| 273 |
1,510.00 |
09:26:13 |
XLON |
| 200 |
1,508.00 |
09:29:55 |
XLON |
| 13 |
1,509.00 |
09:30:13 |
TRQX |
| 5 |
1,508.00 |
09:30:13 |
TRQX |
| 215 |
1,508.00 |
09:36:20 |
XLON |
| 46 |
1,508.00 |
09:36:20 |
XLON |
| 35 |
1,509.00 |
09:39:13 |
CHIX |
| 14 |
1,509.00 |
09:39:13 |
TRQX |
| 24 |
1,509.00 |
09:41:50 |
CHIX |
| 2 |
1,507.00 |
09:44:53 |
CHIX |
| 15 |
1,507.00 |
09:44:53 |
CHIX |
| 3 |
1,507.00 |
09:44:53 |
CHIX |
| 280 |
1,508.00 |
09:44:53 |
XLON |
| 12 |
1,508.00 |
09:45:13 |
TRQX |
| 14 |
1,508.00 |
09:48:22 |
TRQX |
| 4 |
1,507.00 |
09:48:53 |
CHIX |
| 10 |
1,507.00 |
09:50:20 |
BATE |
| 29 |
1,507.00 |
09:50:20 |
BATE |
| 14 |
1,508.00 |
09:57:22 |
TRQX |
| 26 |
1,506.00 |
09:59:53 |
CHIX |
| 3 |
1,506.00 |
09:59:53 |
CHIX |
| 26 |
1,506.00 |
09:59:53 |
CHIX |
| 148 |
1,507.00 |
09:59:53 |
XLON |
| 100 |
1,507.00 |
09:59:53 |
XLON |
| 60 |
1,507.00 |
09:59:54 |
BATE |
| 14 |
1,509.00 |
10:03:52 |
TRQX |
| 265 |
1,509.00 |
10:07:56 |
XLON |
| 30 |
1,508.00 |
10:07:57 |
CHIX |
| 14 |
1,509.00 |
10:09:52 |
TRQX |
| 58 |
1,510.00 |
10:11:21 |
BATE |
| 42 |
1,510.00 |
10:11:21 |
BATE |
| 6 |
1,510.00 |
10:11:21 |
BATE |
| 26 |
1,510.00 |
10:11:21 |
CHIX |
| 29 |
1,510.00 |
10:17:21 |
CHIX |
| 1 |
1,510.00 |
10:18:56 |
BATE |
| 6 |
1,510.00 |
10:18:56 |
BATE |
| 1 |
1,510.00 |
10:18:56 |
BATE |
| 131 |
1,510.00 |
10:19:09 |
BATE |
| 28 |
1,510.00 |
10:25:03 |
CHIX |
| 268 |
1,510.00 |
10:28:57 |
XLON |
| 24 |
1,510.00 |
10:31:03 |
CHIX |
| 14 |
1,509.00 |
10:34:47 |
TRQX |
| 14 |
1,509.00 |
10:34:47 |
TRQX |
| 12 |
1,509.00 |
10:34:47 |
TRQX |
| 12 |
1,509.00 |
10:34:47 |
TRQX |
| 200 |
1,509.00 |
10:34:47 |
XLON |
| 71 |
1,509.00 |
10:34:48 |
BATE |
| 70 |
1,509.00 |
10:34:48 |
BATE |
| 29 |
1,508.00 |
10:34:48 |
CHIX |
| 44 |
1,510.00 |
10:42:56 |
XLON |
| 245 |
1,510.00 |
10:42:56 |
XLON |
| 23 |
1,509.00 |
10:42:56 |
BATE |
| 55 |
1,509.00 |
10:42:56 |
BATE |
| 14 |
1,509.00 |
10:42:56 |
TRQX |
| 32 |
1,509.00 |
10:42:56 |
BATE |
| 27 |
1,509.00 |
10:43:56 |
CHIX |
| 36 |
1,509.00 |
10:45:56 |
BATE |
| 14 |
1,508.00 |
10:47:56 |
TRQX |
| 3 |
1,507.00 |
10:48:56 |
CHIX |
| 32 |
1,510.00 |
10:50:32 |
BATE |
| 141 |
1,508.00 |
10:52:42 |
XLON |
| 25 |
1,508.00 |
10:52:42 |
CHIX |
| 125 |
1,508.00 |
10:52:42 |
XLON |
| 13 |
1,509.00 |
10:54:56 |
TRQX |
| 15 |
1,508.00 |
10:59:42 |
CHIX |
| 1 |
1,508.00 |
10:59:55 |
CHIX |
| 1 |
1,508.00 |
10:59:55 |
CHIX |
| 43 |
1,510.00 |
11:00:42 |
BATE |
| 51 |
1,510.00 |
11:00:42 |
BATE |
| 38 |
1,510.00 |
11:00:42 |
BATE |
| 250 |
1,509.00 |
11:01:54 |
XLON |
| 27 |
1,509.00 |
11:01:54 |
CHIX |
| 13 |
1,509.00 |
11:01:54 |
TRQX |
| 36 |
1,509.00 |
11:01:54 |
XLON |
| 24 |
1,509.00 |
11:06:47 |
CHIX |
| 12 |
1,509.00 |
11:06:47 |
TRQX |
| 72 |
1,508.00 |
11:14:47 |
BATE |
| 65 |
1,508.00 |
11:14:47 |
BATE |
| 37 |
1,508.00 |
11:14:47 |
BATE |
| 24 |
1,508.00 |
11:14:47 |
CHIX |
| 13 |
1,509.00 |
11:14:47 |
TRQX |
| 206 |
1,507.00 |
11:15:54 |
XLON |
| 61 |
1,507.00 |
11:15:54 |
XLON |
| 29 |
1,506.00 |
11:16:09 |
CHIX |
| 14 |
1,509.00 |
11:24:30 |
TRQX |
| 13 |
1,508.00 |
11:29:30 |
TRQX |
| 92 |
1,505.00 |
11:29:50 |
XLON |
| 108 |
1,505.00 |
11:29:50 |
XLON |
| 12 |
1,507.00 |
11:31:22 |
BATE |
| 37 |
1,509.00 |
11:32:30 |
BATE |
| 40 |
1,508.00 |
11:32:30 |
CHIX |
| 26 |
1,510.00 |
11:36:02 |
CHIX |
| 27 |
1,509.00 |
11:40:28 |
CHIX |
| 13 |
1,509.00 |
11:40:28 |
TRQX |
| 13 |
1,509.00 |
11:40:28 |
TRQX |
| 21 |
1,509.00 |
11:43:22 |
XLON |
| 231 |
1,509.00 |
11:43:22 |
XLON |
| 3 |
1,508.00 |
11:46:12 |
TRQX |
| 10 |
1,508.00 |
11:46:12 |
TRQX |
| 25 |
1,508.00 |
11:51:20 |
CHIX |
| 308 |
1,507.00 |
11:51:25 |
XLON |
| 39 |
1,510.00 |
11:55:10 |
BATE |
| 14 |
1,509.00 |
11:58:14 |
TRQX |
| 14 |
1,509.00 |
11:58:14 |
TRQX |
| 27 |
1,509.00 |
11:58:14 |
CHIX |
| 25 |
1,509.00 |
12:01:35 |
CHIX |
| 199 |
1,509.00 |
12:02:07 |
XLON |
| 76 |
1,509.00 |
12:02:07 |
XLON |
| 2 |
1,508.00 |
12:06:24 |
TRQX |
| 11 |
1,508.00 |
12:06:24 |
TRQX |
| 29 |
1,507.00 |
12:07:35 |
CHIX |
| 13 |
1,507.00 |
12:14:24 |
TRQX |
| 285 |
1,508.00 |
12:18:56 |
XLON |
| 27 |
1,509.00 |
12:18:56 |
CHIX |
| 14 |
1,506.00 |
12:19:10 |
CHIX |
| 10 |
1,506.00 |
12:19:10 |
CHIX |
| 6 |
1,506.00 |
12:19:10 |
TRQX |
| 8 |
1,506.00 |
12:19:10 |
TRQX |
| 32 |
1,507.00 |
12:19:10 |
BATE |
| 28 |
1,505.00 |
12:26:10 |
CHIX |
| 150 |
1,505.00 |
12:29:56 |
XLON |
| 60 |
1,505.00 |
12:29:56 |
XLON |
| 79 |
1,505.00 |
12:29:56 |
XLON |
| 12 |
1,504.00 |
12:30:25 |
TRQX |
| 41 |
1,503.00 |
12:30:28 |
BATE |
| 285 |
1,503.00 |
12:30:28 |
XLON |
| 295 |
1,503.00 |
12:30:28 |
BATE |
| 12 |
1,503.00 |
12:30:28 |
TRQX |
| 100 |
1,503.00 |
12:31:42 |
BATE |
| 175 |
1,503.00 |
12:31:42 |
BATE |
| 179 |
1,503.00 |
12:31:42 |
BATE |
| 21 |
1,503.00 |
12:31:42 |
BATE |
| 72 |
1,501.00 |
12:35:48 |
XLON |
| 215 |
1,501.00 |
12:35:48 |
XLON |
| 24 |
1,501.00 |
12:35:48 |
CHIX |
| 12 |
1,498.00 |
12:39:48 |
CHIX |
| 17 |
1,498.00 |
12:39:48 |
CHIX |
| 14 |
1,496.00 |
12:40:32 |
TRQX |
| 126 |
1,496.00 |
12:44:38 |
XLON |
| 152 |
1,496.00 |
12:44:38 |
XLON |
| 57 |
1,497.00 |
12:44:38 |
BATE |
| 27 |
1,495.00 |
12:46:20 |
CHIX |
| 12 |
1,495.00 |
12:46:28 |
TRQX |
| 2 |
1,495.00 |
12:46:28 |
TRQX |
| 35 |
1,495.00 |
12:46:40 |
BATE |
| 63 |
1,495.00 |
12:46:59 |
BATE |
| 67 |
1,494.00 |
12:51:38 |
XLON |
| 100 |
1,494.00 |
12:51:38 |
XLON |
| 136 |
1,494.00 |
12:51:38 |
XLON |
| 103 |
1,497.00 |
12:51:45 |
BATE |
| 103 |
1,497.00 |
12:51:45 |
BATE |
| 87 |
1,497.00 |
12:51:45 |
BATE |
| 43 |
1,497.00 |
12:51:45 |
BATE |
| 14 |
1,496.00 |
12:52:28 |
TRQX |
| 10 |
1,496.00 |
12:52:43 |
CHIX |
| 18 |
1,496.00 |
12:52:43 |
CHIX |
| 26 |
1,496.00 |
12:59:28 |
CHIX |
| 14 |
1,498.00 |
12:59:28 |
TRQX |
| 24 |
1,496.00 |
13:04:00 |
CHIX |
| 204 |
1,496.00 |
13:04:37 |
XLON |
| 102 |
1,496.00 |
13:04:37 |
XLON |
| 13 |
1,496.00 |
13:06:28 |
TRQX |
| 46 |
1,496.00 |
13:10:00 |
BATE |
| 51 |
1,494.00 |
13:10:00 |
BATE |
| 82 |
1,494.00 |
13:10:00 |
BATE |
| 13 |
1,493.00 |
13:10:00 |
TRQX |
| 27 |
1,495.00 |
13:10:00 |
CHIX |
| 100 |
1,491.00 |
13:14:30 |
BATE |
| 5 |
1,491.00 |
13:14:30 |
BATE |
| 84 |
1,490.00 |
13:16:23 |
BATE |
| 80 |
1,490.00 |
13:16:23 |
BATE |
| 24 |
1,490.00 |
13:16:23 |
CHIX |
| 270 |
1,490.00 |
13:16:23 |
XLON |
| 13 |
1,490.00 |
13:16:23 |
TRQX |
| 89 |
1,488.00 |
13:16:25 |
BATE |
| 87 |
1,488.00 |
13:16:25 |
BATE |
| 25 |
1,484.00 |
13:21:49 |
CHIX |
| 309 |
1,485.00 |
13:21:49 |
XLON |
| 24 |
1,483.00 |
13:27:48 |
CHIX |
| 14 |
1,483.00 |
13:27:48 |
TRQX |
| 13 |
1,481.00 |
13:30:01 |
TRQX |
| 38 |
1,484.00 |
13:31:26 |
BATE |
| 86 |
1,485.00 |
13:31:26 |
BATE |
| 89 |
1,484.00 |
13:31:26 |
BATE |
| 86 |
1,484.00 |
13:31:26 |
BATE |
| 231 |
1,482.00 |
13:31:26 |
BATE |
| 25 |
1,486.00 |
13:34:50 |
CHIX |
| 124 |
1,486.00 |
13:34:55 |
XLON |
| 130 |
1,486.00 |
13:34:55 |
XLON |
| 18 |
1,484.00 |
13:38:06 |
CHIX |
| 8 |
1,484.00 |
13:38:06 |
CHIX |
| 13 |
1,484.00 |
13:38:20 |
TRQX |
| 49 |
1,487.00 |
13:44:47 |
BATE |
| 44 |
1,487.00 |
13:44:47 |
BATE |
| 50 |
1,487.00 |
13:44:47 |
BATE |
| 89 |
1,487.00 |
13:44:47 |
BATE |
| 41 |
1,487.00 |
13:44:47 |
BATE |
| 14 |
1,487.00 |
13:44:47 |
TRQX |
| 28 |
1,488.00 |
13:46:34 |
CHIX |
| 202 |
1,488.00 |
13:46:34 |
XLON |
| 79 |
1,488.00 |
13:46:34 |
XLON |
| 273 |
1,488.00 |
13:47:12 |
XLON |
| 23 |
1,488.00 |
13:47:12 |
XLON |
| 4 |
1,488.00 |
13:47:12 |
XLON |
| 229 |
1,492.00 |
13:49:46 |
XLON |
| 71 |
1,492.00 |
13:49:46 |
XLON |
| 52 |
1,497.00 |
13:49:59 |
BATE |
| 89 |
1,497.00 |
13:49:59 |
BATE |
| 98 |
1,497.00 |
13:49:59 |
BATE |
| 38 |
1,497.00 |
13:49:59 |
BATE |
| 32 |
1,496.00 |
13:49:59 |
BATE |
| 24 |
1,494.00 |
13:51:10 |
CHIX |
| 13 |
1,498.00 |
13:52:02 |
TRQX |
| 70 |
1,503.00 |
13:53:32 |
BATE |
| 69 |
1,503.00 |
13:53:32 |
BATE |
| 130 |
1,502.00 |
13:53:32 |
BATE |
| 11 |
1,502.00 |
13:53:32 |
BATE |
| 277 |
1,498.00 |
13:53:32 |
XLON |
| 14 |
1,501.00 |
13:56:02 |
TRQX |
| 26 |
1,501.00 |
13:56:32 |
CHIX |
| 4 |
1,501.00 |
13:58:59 |
BATE |
| 19 |
1,501.00 |
13:58:59 |
BATE |
| 6 |
1,501.00 |
13:58:59 |
BATE |
| 38 |
1,501.00 |
13:58:59 |
BATE |
| 14 |
1,501.00 |
14:01:14 |
TRQX |
| 25 |
1,501.00 |
14:01:55 |
CHIX |
| 104 |
1,501.00 |
14:02:32 |
XLON |
| 193 |
1,501.00 |
14:02:32 |
XLON |
| 24 |
1,501.00 |
14:07:11 |
CHIX |
| 63 |
1,503.00 |
14:09:14 |
BATE |
| 13 |
1,504.00 |
14:09:14 |
TRQX |
| 34 |
1,503.00 |
14:12:13 |
BATE |
| 49 |
1,503.00 |
14:12:13 |
BATE |
| 26 |
1,503.00 |
14:12:13 |
CHIX |
| 14 |
1,503.00 |
14:15:02 |
TRQX |
| 263 |
1,502.00 |
14:15:13 |
XLON |
| 79 |
1,503.00 |
14:17:30 |
BATE |
| 78 |
1,503.00 |
14:17:30 |
BATE |
| 52 |
1,503.00 |
14:17:30 |
BATE |
| 24 |
1,501.00 |
14:17:30 |
CHIX |
| 12 |
1,503.00 |
14:19:12 |
TRQX |
| 295 |
1,503.00 |
14:23:45 |
XLON |
| 14 |
1,503.00 |
14:24:12 |
TRQX |
| 78 |
1,503.00 |
14:25:08 |
BATE |
| 72 |
1,503.00 |
14:25:08 |
BATE |
| 29 |
1,502.00 |
14:25:08 |
CHIX |
| 29 |
1,502.00 |
14:28:08 |
CHIX |
| 14 |
1,502.00 |
14:28:12 |
TRQX |
| 294 |
1,501.00 |
14:30:45 |
XLON |
| 13 |
1,501.00 |
14:31:12 |
TRQX |
| 26 |
1,501.00 |
14:32:08 |
CHIX |
| 67 |
1,498.00 |
14:33:33 |
BATE |
| 12 |
1,496.00 |
14:33:33 |
CHIX |
| 14 |
1,499.00 |
14:33:33 |
TRQX |
| 10 |
1,496.00 |
14:33:47 |
CHIX |
| 2 |
1,496.00 |
14:34:05 |
CHIX |
| 35 |
1,495.00 |
14:34:39 |
BATE |
| 35 |
1,495.00 |
14:36:05 |
BATE |
| 277 |
1,495.00 |
14:36:29 |
BATE |
| 36 |
1,495.00 |
14:37:12 |
BATE |
| 38 |
1,495.00 |
14:37:12 |
BATE |
| 175 |
1,495.00 |
14:37:12 |
BATE |
| 22 |
1,495.00 |
14:37:12 |
BATE |
| 24 |
1,495.00 |
14:38:05 |
CHIX |
| 2 |
1,494.00 |
14:38:22 |
TRQX |
| 6 |
1,494.00 |
14:38:22 |
TRQX |
| 2 |
1,494.00 |
14:38:22 |
TRQX |
| 2 |
1,494.00 |
14:38:22 |
TRQX |
| 2 |
1,494.00 |
14:38:22 |
TRQX |
| 261 |
1,495.00 |
14:38:22 |
XLON |
| 65 |
1,495.00 |
14:38:22 |
BATE |
| 35 |
1,494.00 |
14:39:31 |
BATE |
| 68 |
1,495.00 |
14:39:31 |
BATE |
| 41 |
1,495.00 |
14:40:38 |
BATE |
| 34 |
1,495.00 |
14:41:18 |
BATE |
| 38 |
1,495.00 |
14:41:18 |
BATE |
| 27 |
1,497.00 |
14:41:43 |
CHIX |
| 289 |
1,495.00 |
14:41:49 |
XLON |
| 13 |
1,495.00 |
14:41:49 |
BATE |
| 26 |
1,495.00 |
14:41:49 |
BATE |
| 13 |
1,495.00 |
14:41:49 |
TRQX |
| 40 |
1,494.00 |
14:42:52 |
BATE |
| 19 |
1,494.00 |
14:44:10 |
BATE |
| 17 |
1,494.00 |
14:44:10 |
BATE |
| 69 |
1,494.00 |
14:44:10 |
BATE |
| 5 |
1,493.00 |
14:44:10 |
BATE |
| 5 |
1,493.00 |
14:44:10 |
BATE |
| 7 |
1,493.00 |
14:44:10 |
BATE |
| 25 |
1,495.00 |
14:44:10 |
CHIX |
| 3 |
1,497.00 |
14:45:44 |
BATE |
| 30 |
1,497.00 |
14:45:44 |
BATE |
| 33 |
1,497.00 |
14:45:44 |
BATE |
| 14 |
1,498.00 |
14:46:22 |
TRQX |
| 46 |
1,498.00 |
14:46:44 |
BATE |
| 39 |
1,497.00 |
14:47:18 |
BATE |
| 28 |
1,497.00 |
14:47:44 |
CHIX |
| 64 |
1,497.00 |
14:48:18 |
BATE |
| 57 |
1,497.00 |
14:49:18 |
BATE |
| 12 |
1,500.00 |
14:49:41 |
TRQX |
| 64 |
1,499.00 |
14:50:41 |
BATE |
| 49 |
1,499.00 |
14:50:41 |
XLON |
| 65 |
1,499.00 |
14:50:41 |
XLON |
| 139 |
1,499.00 |
14:50:41 |
XLON |
| 27 |
1,499.00 |
14:50:41 |
CHIX |
| 53 |
1,499.00 |
14:51:41 |
BATE |
| 19 |
1,499.00 |
14:51:41 |
BATE |
| 12 |
1,499.00 |
14:51:41 |
TRQX |
| 47 |
1,499.00 |
14:52:41 |
BATE |
| 61 |
1,499.00 |
14:53:41 |
BATE |
| 28 |
1,498.00 |
14:53:41 |
CHIX |
| 14 |
1,498.00 |
14:55:33 |
TRQX |
| 46 |
1,497.00 |
14:56:22 |
BATE |
| 115 |
1,498.00 |
14:56:22 |
XLON |
| 133 |
1,498.00 |
14:56:22 |
XLON |
| 285 |
1,497.00 |
14:56:22 |
XLON |
| 32 |
1,497.00 |
14:56:22 |
BATE |
| 69 |
1,497.00 |
14:56:22 |
BATE |
| 53 |
1,497.00 |
14:56:22 |
BATE |
| 4 |
1,498.00 |
14:58:25 |
BATE |
| 59 |
1,498.00 |
14:58:29 |
BATE |
| 26 |
1,498.00 |
14:59:25 |
CHIX |
| 66 |
1,498.00 |
14:59:29 |
BATE |
| 33 |
1,497.00 |
14:59:40 |
BATE |
| 3 |
1,497.00 |
14:59:40 |
TRQX |
| 6 |
1,497.00 |
14:59:40 |
TRQX |
| 4 |
1,497.00 |
14:59:40 |
TRQX |
| 39 |
1,498.00 |
15:00:40 |
BATE |
| 41 |
1,498.00 |
15:01:38 |
BATE |
| 36 |
1,498.00 |
15:01:38 |
BATE |
| 32 |
1,498.00 |
15:02:02 |
BATE |
| 26 |
1,498.00 |
15:02:25 |
CHIX |
| 35 |
1,497.00 |
15:02:32 |
BATE |
| 13 |
1,496.00 |
15:03:12 |
TRQX |
| 7 |
1,497.00 |
15:05:20 |
BATE |
| 54 |
1,497.00 |
15:05:20 |
BATE |
| 1 |
1,497.00 |
15:05:20 |
BATE |
| 88 |
1,497.00 |
15:05:20 |
BATE |
| 34 |
1,496.00 |
15:05:33 |
BATE |
| 17 |
1,496.00 |
15:05:33 |
CHIX |
| 11 |
1,496.00 |
15:05:33 |
CHIX |
| 2 |
1,496.00 |
15:06:12 |
TRQX |
| 12 |
1,496.00 |
15:06:12 |
TRQX |
| 28 |
1,496.00 |
15:06:33 |
BATE |
| 11 |
1,496.00 |
15:06:33 |
BATE |
| 1 |
1,496.00 |
15:07:10 |
BATE |
| 39 |
1,497.00 |
15:07:22 |
BATE |
| 4 |
1,497.00 |
15:07:22 |
BATE |
| 2 |
1,497.00 |
15:07:22 |
BATE |
| 4 |
1,497.00 |
15:07:22 |
BATE |
| 100 |
1,497.00 |
15:07:22 |
BATE |
| 39 |
1,497.00 |
15:07:22 |
BATE |
| 39 |
1,497.00 |
15:07:22 |
BATE |
| 309 |
1,497.00 |
15:07:22 |
BATE |
| 3 |
1,497.00 |
15:07:22 |
BATE |
| 33 |
1,496.00 |
15:07:44 |
BATE |
| 4 |
1,496.00 |
15:07:44 |
BATE |
| 28 |
1,496.00 |
15:07:44 |
CHIX |
| 67 |
1,495.00 |
15:10:02 |
BATE |
| 45 |
1,495.00 |
15:10:02 |
BATE |
| 290 |
1,495.00 |
15:10:02 |
XLON |
| 7 |
1,496.00 |
15:10:39 |
TRQX |
| 6 |
1,496.00 |
15:10:39 |
TRQX |
| 46 |
1,496.00 |
15:11:04 |
BATE |
| 25 |
1,496.00 |
15:11:49 |
BATE |
| 9 |
1,496.00 |
15:11:49 |
BATE |
| 33 |
1,496.00 |
15:11:49 |
BATE |
| 14 |
1,495.00 |
15:12:06 |
CHIX |
| 15 |
1,495.00 |
15:12:06 |
CHIX |
| 37 |
1,495.00 |
15:13:20 |
BATE |
| 14 |
1,496.00 |
15:13:39 |
TRQX |
| 36 |
1,495.00 |
15:14:33 |
BATE |
| 37 |
1,495.00 |
15:14:33 |
BATE |
| 171 |
1,494.00 |
15:15:01 |
XLON |
| 136 |
1,494.00 |
15:15:01 |
XLON |
| 38 |
1,493.00 |
15:15:42 |
BATE |
| 2 |
1,491.00 |
15:15:50 |
BATE |
| 25 |
1,491.00 |
15:15:50 |
CHIX |
| 54 |
1,494.00 |
15:16:59 |
BATE |
| 52 |
1,494.00 |
15:17:59 |
BATE |
| 47 |
1,494.00 |
15:18:59 |
BATE |
| 14 |
1,498.00 |
15:19:50 |
TRQX |
| 57 |
1,496.00 |
15:20:13 |
BATE |
| 24 |
1,496.00 |
15:20:13 |
CHIX |
| 54 |
1,496.00 |
15:21:13 |
BATE |
| 9 |
1,497.00 |
15:21:49 |
XLON |
| 6 |
1,497.00 |
15:21:49 |
XLON |
| 2 |
1,497.00 |
15:21:49 |
XLON |
| 37 |
1,497.00 |
15:21:49 |
BATE |
| 3 |
1,498.00 |
15:22:49 |
CHIX |
| 46 |
1,499.00 |
15:22:50 |
BATE |
| 221 |
1,499.00 |
15:22:50 |
XLON |
| 53 |
1,499.00 |
15:22:50 |
XLON |
| 14 |
1,500.00 |
15:22:50 |
TRQX |
| 26 |
1,498.00 |
15:23:10 |
CHIX |
| 25 |
1,498.00 |
15:26:05 |
CHIX |
| 39 |
1,497.00 |
15:26:25 |
BATE |
| 51 |
1,497.00 |
15:26:25 |
BATE |
| 58 |
1,497.00 |
15:26:25 |
BATE |
| 47 |
1,497.00 |
15:26:25 |
BATE |
| 13 |
1,498.00 |
15:26:26 |
TRQX |
| 34 |
1,495.00 |
15:27:15 |
BATE |
| 53 |
1,496.00 |
15:28:15 |
BATE |
| 259 |
1,496.00 |
15:29:15 |
XLON |
| 34 |
1,496.00 |
15:29:15 |
BATE |
| 35 |
1,495.00 |
15:29:26 |
BATE |
| 13 |
1,496.00 |
15:29:26 |
TRQX |
| 26 |
1,495.00 |
15:30:20 |
CHIX |
| 60 |
1,495.00 |
15:30:26 |
BATE |
| 3 |
1,495.00 |
15:31:26 |
BATE |
| 63 |
1,495.00 |
15:31:26 |
BATE |
| 2 |
1,496.00 |
15:32:26 |
BATE |
| 37 |
1,496.00 |
15:33:08 |
BATE |
| 37 |
1,496.00 |
15:33:08 |
BATE |
| 28 |
1,496.00 |
15:33:08 |
CHIX |
| 14 |
1,496.00 |
15:33:08 |
TRQX |
| 50 |
1,496.00 |
15:34:10 |
BATE |
| 301 |
1,496.00 |
15:34:15 |
XLON |
| 4 |
1,496.00 |
15:35:08 |
TRQX |
| 4 |
1,496.00 |
15:35:08 |
TRQX |
| 54 |
1,496.00 |
15:35:10 |
BATE |
| 4 |
1,496.00 |
15:35:10 |
BATE |
| 4 |
1,496.00 |
15:35:14 |
TRQX |
| 22 |
1,496.00 |
15:35:29 |
BATE |
| 15 |
1,496.00 |
15:35:29 |
BATE |
| 25 |
1,496.00 |
15:36:07 |
CHIX |
| 7 |
1,496.00 |
15:36:29 |
BATE |
| 11 |
1,496.00 |
15:36:29 |
BATE |
| 57 |
1,496.00 |
15:36:29 |
BATE |
| 13 |
1,496.00 |
15:37:14 |
TRQX |
| 22 |
1,496.00 |
15:38:07 |
BATE |
| 20 |
1,496.00 |
15:38:07 |
BATE |
| 27 |
1,496.00 |
15:38:07 |
BATE |
| 38 |
1,496.00 |
15:38:07 |
BATE |
| 27 |
1,496.00 |
15:38:43 |
CHIX |
| 24 |
1,495.00 |
15:38:43 |
CHIX |
| 32 |
1,496.00 |
15:39:07 |
BATE |
| 1 |
1,496.00 |
15:39:07 |
BATE |
| 9 |
1,495.00 |
15:39:07 |
BATE |
| 3 |
1,495.00 |
15:39:07 |
BATE |
| 2 |
1,495.00 |
15:39:07 |
BATE |
| 18 |
1,495.00 |
15:39:07 |
BATE |
| 32 |
1,496.00 |
15:40:07 |
BATE |
| 32 |
1,495.00 |
15:40:07 |
BATE |
| 18 |
1,496.00 |
15:41:08 |
XLON |
| 254 |
1,496.00 |
15:41:08 |
XLON |
| 19 |
1,496.00 |
15:41:08 |
BATE |
| 17 |
1,496.00 |
15:41:08 |
BATE |
| 35 |
1,496.00 |
15:41:49 |
BATE |
| 33 |
1,496.00 |
15:41:56 |
BATE |
| 1 |
1,496.00 |
15:42:14 |
BATE |
| 10 |
1,496.00 |
15:42:14 |
BATE |
| 2 |
1,496.00 |
15:42:14 |
BATE |
| 7 |
1,496.00 |
15:42:14 |
TRQX |
| 6 |
1,496.00 |
15:42:14 |
TRQX |
| 26 |
1,496.00 |
15:42:15 |
BATE |
| 70 |
1,498.00 |
15:44:15 |
BATE |
| 56 |
1,499.00 |
15:45:17 |
BATE |
| 27 |
1,499.00 |
15:45:19 |
CHIX |
| 36 |
1,499.00 |
15:45:59 |
BATE |
| 13 |
1,499.00 |
15:45:59 |
TRQX |
| 37 |
1,499.00 |
15:45:59 |
BATE |
| 282 |
1,499.00 |
15:46:08 |
XLON |
| 34 |
1,499.00 |
15:46:55 |
BATE |
| 62 |
1,498.00 |
15:47:55 |
BATE |
| 9 |
1,499.00 |
15:48:53 |
TRQX |
| 4 |
1,499.00 |
15:48:53 |
TRQX |
| 52 |
1,499.00 |
15:48:59 |
BATE |
| 27 |
1,499.00 |
15:48:59 |
CHIX |
| 55 |
1,498.00 |
15:50:27 |
BATE |
| 3 |
1,498.00 |
15:50:51 |
BATE |
| 14 |
1,499.00 |
15:51:53 |
TRQX |
| 5 |
1,498.00 |
15:52:41 |
BATE |
| 2 |
1,498.00 |
15:52:41 |
BATE |
| 22 |
1,500.00 |
15:58:02 |
TRQX |
| 25 |
1,499.00 |
15:58:02 |
BATE |
| 384 |
1,499.00 |
15:58:02 |
BATE |
| 65 |
1,500.00 |
15:58:04 |
CHIX |
| 201 |
1,501.00 |
15:58:04 |
XLON |
| 258 |
1,501.00 |
15:58:04 |
XLON |
| 38 |
1,498.00 |
15:58:35 |
BATE |
| 38 |
1,499.00 |
15:58:35 |
BATE |
| 54 |
1,496.00 |
15:59:28 |
XLON |
| 28 |
1,497.00 |
16:00:28 |
CHIX |
| 253 |
1,497.00 |
16:00:28 |
XLON |
| 13 |
1,503.00 |
16:01:04 |
TRQX |
| 55 |
1,496.00 |
16:01:45 |
BATE |
| 57 |
1,496.00 |
16:01:45 |
BATE |
| 3 |
1,496.00 |
16:01:45 |
BATE |
| 57 |
1,496.00 |
16:01:45 |
BATE |
| 39 |
1,495.00 |
16:02:45 |
BATE |
| 9 |
1,495.00 |
16:02:45 |
BATE |
| 40 |
1,496.00 |
16:03:45 |
BATE |
| 27 |
1,496.00 |
16:03:45 |
CHIX |
| 36 |
1,496.00 |
16:03:53 |
BATE |
| 14 |
1,496.00 |
16:03:53 |
TRQX |
| 205 |
1,496.00 |
16:05:59 |
XLON |
| 59 |
1,496.00 |
16:05:59 |
XLON |
| 33 |
1,496.00 |
16:05:59 |
BATE |
| 4 |
1,496.00 |
16:05:59 |
BATE |
| 60 |
1,496.00 |
16:05:59 |
BATE |
| 27 |
1,496.00 |
16:06:53 |
CHIX |
| 13 |
1,500.00 |
16:06:53 |
TRQX |
| 1 |
1,496.00 |
16:07:09 |
BATE |
| 19 |
1,496.00 |
16:07:09 |
BATE |
| 19 |
1,496.00 |
16:07:09 |
BATE |
| 3 |
1,496.00 |
16:07:09 |
BATE |
| 14 |
1,496.00 |
16:07:09 |
BATE |
| 29 |
1,496.00 |
16:07:09 |
BATE |
| 31 |
1,496.00 |
16:07:09 |
BATE |
| 8 |
1,495.00 |
16:09:20 |
CHIX |
| 44 |
1,495.00 |
16:09:20 |
BATE |
| 68 |
1,495.00 |
16:09:20 |
BATE |
| 17 |
1,495.00 |
16:09:20 |
CHIX |
| 14 |
1,495.00 |
16:09:53 |
TRQX |
| 135 |
1,494.00 |
16:10:00 |
XLON |
| 14 |
1,496.00 |
16:10:10 |
BATE |
| 7 |
1,496.00 |
16:12:11 |
XLON |
| 259 |
1,496.00 |
16:12:11 |
XLON |
| 21 |
1,496.00 |
16:12:11 |
BATE |
| 242 |
1,497.00 |
16:13:41 |
BATE |
| 12 |
1,500.00 |
16:13:41 |
TRQX |
| 13 |
1,500.00 |
16:14:41 |
TRQX |
| 36 |
1,497.00 |
16:14:51 |
BATE |
| 33 |
1,497.00 |
16:14:51 |
BATE |
| 74 |
1,497.00 |
16:14:51 |
BATE |
| 44 |
1,497.00 |
16:14:51 |
CHIX |
| 304 |
1,497.00 |
16:15:30 |
XLON |
| 24 |
1,497.00 |
16:15:30 |
CHIX |
| 44 |
1,498.00 |
16:15:54 |
BATE |
| 83 |
1,498.00 |
16:17:01 |
BATE |
| 13 |
1,498.00 |
16:17:01 |
TRQX |
| 24 |
1,497.00 |
16:17:17 |
CHIX |
| 12 |
1,498.00 |
16:19:17 |
TRQX |
| 24 |
1,497.00 |
16:19:17 |
CHIX |
| 14 |
1,496.00 |
16:20:05 |
BATE |
| 33 |
1,496.00 |
16:20:05 |
BATE |
| 2 |
1,496.00 |
16:20:05 |
BATE |
| 3 |
1,496.00 |
16:20:05 |
BATE |
| 2 |
1,496.00 |
16:20:05 |
BATE |
| 2 |
1,496.00 |
16:20:05 |
BATE |
| 2 |
1,496.00 |
16:20:05 |
BATE |
| 27 |
1,496.00 |
16:20:05 |
BATE |
| 35 |
1,496.00 |
16:20:05 |
BATE |
| 36 |
1,496.00 |
16:20:05 |
BATE |
| 25 |
1,496.00 |
16:20:05 |
BATE |
| 74 |
1,496.00 |
16:20:05 |
BATE |
| 1 |
1,496.00 |
16:20:05 |
BATE |
| 4 |
1,496.00 |
16:20:05 |
BATE |
| 3 |
1,496.00 |
16:20:05 |
BATE |
| 17 |
1,496.00 |
16:20:05 |
BATE |
| 14 |
1,496.00 |
16:20:05 |
BATE |
| 2 |
1,496.00 |
16:20:05 |
BATE |
| 16 |
1,497.00 |
16:20:30 |
XLON |
| 10 |
1,497.00 |
16:20:30 |
XLON |
| 13 |
1,497.00 |
16:20:30 |
XLON |
| 13 |
1,497.00 |
16:20:30 |
XLON |
| 39 |
1,497.00 |
16:20:30 |
XLON |
| 210 |
1,497.00 |
16:20:30 |
XLON |
| 8 |
1,497.00 |
16:20:30 |
XLON |
| 13 |
1,498.00 |
16:21:14 |
TRQX |
| 121 |
1,498.00 |
16:22:06 |
BATE |
| 28 |
1,499.00 |
16:22:22 |
CHIX |
| 257 |
1,498.00 |
16:22:44 |
XLON |
| 33 |
1,498.00 |
16:22:44 |
BATE |
| 4 |
1,499.00 |
16:25:23 |
BATE |
| 11 |
1,499.00 |
16:25:23 |
TRQX |
| 242 |
1,499.00 |
16:25:23 |
BATE |
| 2 |
1,499.00 |
16:25:23 |
BATE |
| 3 |
1,499.00 |
16:25:23 |
BATE |
| 10 |
1,499.00 |
16:25:23 |
BATE |
| 11 |
1,499.00 |
16:25:23 |
BATE |
| 97 |
1,499.00 |
16:25:23 |
BATE |
| 100 |
1,499.00 |
16:25:23 |
BATE |
| 155 |
1,499.00 |
16:25:23 |
BATE |
| 100 |
1,499.00 |
16:25:23 |
BATE |
| 96 |
1,499.00 |
16:25:23 |
BATE |
| 129 |
1,498.00 |
16:26:39 |
XLON |
| 33 |
1,498.00 |
16:26:39 |
XLON |
| 87 |
1,498.00 |
16:26:39 |
XLON |
| 23 |
1,498.00 |
16:26:39 |
XLON |
| 25 |
1,498.00 |
16:26:39 |
CHIX |
| 30 |
1,498.00 |
16:26:39 |
CHIX |
| 25 |
1,498.00 |
16:27:17 |
CHIX |
| 19 |
1,498.00 |
16:28:10 |
CHIX |
| 188 |
1,498.00 |
16:28:10 |
XLON |
| 16 |
1,498.00 |
16:29:13 |
CHIX |
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.