Transaction in own shares and Total Voting Rights

Transaction in own shares and Total Voting Rights

OSB GROUP PLC                                        
ISIN: GB00BLDRH360
01 May 2024

LEI number: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the “Company”)
Transaction in Own Shares and Total Voting Rights

The Company announces that on 30 April 2024 it had purchased a total of 106,425 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, CBOE BXE, CBOE CXE and Aquis Exchange, through Jefferies International Limited as detailed below. The repurchased ordinary shares will be cancelled.

 London Stock ExchangeCBOE BXECBOE CXEAquis Exchange
Number of ordinary shares purchased52,35836,18013,7344,153
Highest price paid (per ordinary share)£4.1960£4.1960£4.1960£4.1960
Lowest price paid (per ordinary share)£4.1100£4.1120£4.1100£4.1120
Volume weighted average price paid (per ordinary share)£4.1739£4.1741£4.1740£4.1733

The purchases form part of the Company’s share buyback programme announced on 15 March 2024.

Following settlement of the above purchases, and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 390,032,025 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 390,032,025 and may be used by shareholders (and others with notification obligations) as the denominator for the calculation by which they will determine if they are required to notify their interest in, or a change in their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as incorporated into and implemented under English law (including by virtue of the European Union (Withdrawal) Act 2018), the detailed breakdown of individual trades made by Jefferies International Limited on behalf of the Company as part of the share buyback programme is set out below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

Schedule of Purchases – Individual Transactions

Issuer NameOSB GROUP PLC
LEI213800ZBKL9BHSL2K459
ISINGB00BLDRH360
Intermediary NameJefferies International Limited
Intermediary CodeJEFFGB2XXXX
Timezone GMT
CurrencyGBP


Number of SharesPrice Per Share (GBP)Trading VenueDate of TransactionTime of TransactionTransaction reference number
1374.184XLON30/04/202408:05:5200401519061TRLO0.1.1
374.196AQXE30/04/202408:32:3700401525308TRLO0.1.1
744.196AQXE30/04/202408:32:3700401525307TRLO0.1.1
5324.196BATE30/04/202408:32:3700401525309TRLO0.1.1
1314.196CHIX30/04/202408:32:3700401525312TRLO0.1.1
1234.196CHIX30/04/202408:32:3700401525310TRLO0.1.1
1374.196BATE30/04/202408:32:3700401525311TRLO0.1.1
924.196XLON30/04/202408:32:3700401525314TRLO0.1.1
8224.196XLON30/04/202408:32:3700401525316TRLO0.1.1
164.196BATE30/04/202408:32:3700401525313TRLO0.1.1
454.196XLON30/04/202408:32:3700401525315TRLO0.1.1
1374.196XLON30/04/202408:32:3700401525317TRLO0.1.1
744.196AQXE30/04/202408:38:5200401526867TRLO0.1.1
2424.196XLON30/04/202408:38:5200401526871TRLO0.1.1
4114.196BATE30/04/202408:38:5200401526869TRLO0.1.1
1374.196BATE30/04/202408:38:5200401526870TRLO0.1.1
2384.196CHIX30/04/202408:38:5200401526868TRLO0.1.1
4434.196XLON30/04/202408:38:5200401526872TRLO0.1.1
964.196XLON30/04/202408:38:5200401526874TRLO0.1.1
1784.196XLON30/04/202408:38:5200401526873TRLO0.1.1
1374.196BATE30/04/202408:48:1500401528925TRLO0.1.1
744.196AQXE30/04/202408:48:1500401528922TRLO0.1.1
1234.196CHIX30/04/202408:48:1500401528923TRLO0.1.1
4114.196BATE30/04/202408:48:1500401528924TRLO0.1.1
2904.196XLON30/04/202408:48:1500401528926TRLO0.1.1
2584.196XLON30/04/202408:48:1500401528927TRLO0.1.1
2744.196XLON30/04/202408:48:1500401528928TRLO0.1.1
2744.188XLON30/04/202408:48:2100401528961TRLO0.1.1
1374.184BATE30/04/202408:48:2100401528962TRLO0.1.1
144.184XLON30/04/202408:50:2300401529441TRLO0.1.1
434.196AQXE30/04/202409:47:5700401542487TRLO0.1.1
2674.196CHIX30/04/202409:47:5700401542489TRLO0.1.1
1024.196CHIX30/04/202409:47:5700401542490TRLO0.1.1
4114.196BATE30/04/202409:47:5700401542488TRLO0.1.1
1124.196CHIX30/04/202409:47:5700401542493TRLO0.1.1
2744.196BATE30/04/202409:47:5700401542491TRLO0.1.1
1324.196CHIX30/04/202409:47:5700401542492TRLO0.1.1
1374.196BATE30/04/202409:47:5700401542494TRLO0.1.1
1374.196BATE30/04/202409:47:5700401542495TRLO0.1.1
1444.196CHIX30/04/202409:47:5700401542496TRLO0.1.1
1424.196CHIX30/04/202409:47:5700401542497TRLO0.1.1
1274.196CHIX30/04/202409:47:5700401542498TRLO0.1.1
1514.196CHIX30/04/202409:47:5700401542499TRLO0.1.1
1374.196BATE30/04/202409:47:5700401542501TRLO0.1.1
1374.196BATE30/04/202409:47:5700401542500TRLO0.1.1
1374.196BATE30/04/202409:47:5700401542503TRLO0.1.1
1374.196BATE30/04/202409:47:5700401542505TRLO0.1.1
1374.196BATE30/04/202409:47:5700401542502TRLO0.1.1
1374.196BATE30/04/202409:47:5700401542504TRLO0.1.1
3974.196XLON30/04/202409:47:5700401542508TRLO0.1.1
6854.196XLON30/04/202409:47:5700401542507TRLO0.1.1
1374.196BATE30/04/202409:47:5700401542506TRLO0.1.1
1404.196XLON30/04/202409:47:5700401542509TRLO0.1.1
1374.196XLON30/04/202409:47:5700401542512TRLO0.1.1
1374.196XLON30/04/202409:47:5700401542511TRLO0.1.1
1344.196XLON30/04/202409:47:5700401542510TRLO0.1.1
1374.196XLON30/04/202409:47:5700401542515TRLO0.1.1
1574.196XLON30/04/202409:47:5700401542514TRLO0.1.1
1654.196XLON30/04/202409:47:5700401542516TRLO0.1.1
1174.196XLON30/04/202409:47:5700401542513TRLO0.1.1
1094.196XLON30/04/202409:47:5700401542517TRLO0.1.1
1194.196XLON30/04/202409:47:5700401542519TRLO0.1.1
1554.196XLON30/04/202409:47:5700401542518TRLO0.1.1
1374.196XLON30/04/202409:47:5700401542522TRLO0.1.1
1374.196XLON30/04/202409:47:5700401542521TRLO0.1.1
1374.196XLON30/04/202409:47:5700401542520TRLO0.1.1
1374.196XLON30/04/202409:47:5700401542525TRLO0.1.1
1414.196XLON30/04/202409:47:5700401542524TRLO0.1.1
1374.196XLON30/04/202409:47:5700401542526TRLO0.1.1
1334.196XLON30/04/202409:47:5700401542523TRLO0.1.1
1214.196XLON30/04/202409:47:5700401542528TRLO0.1.1
1304.196XLON30/04/202409:47:5700401542529TRLO0.1.1
1594.196XLON30/04/202409:47:5700401542527TRLO0.1.1
1374.194BATE30/04/202409:47:5700401542530TRLO0.1.1
1374.194BATE30/04/202409:47:5700401542534TRLO0.1.1
1374.194BATE30/04/202409:47:5700401542531TRLO0.1.1
1374.194BATE30/04/202409:47:5700401542532TRLO0.1.1
1374.194BATE30/04/202409:47:5700401542533TRLO0.1.1
1374.194BATE30/04/202409:47:5700401542535TRLO0.1.1
4114.194BATE30/04/202409:48:0500401542561TRLO0.1.1
104.196AQXE30/04/202409:48:0500401542562TRLO0.1.1
204.196AQXE30/04/202409:48:0500401542569TRLO0.1.1
234.196AQXE30/04/202409:48:2900401542651TRLO0.1.1
404.196AQXE30/04/202410:58:4900401560817TRLO0.1.1
504.196AQXE30/04/202410:58:4900401560815TRLO0.1.1
374.196AQXE30/04/202410:58:4900401560816TRLO0.1.1
514.196AQXE30/04/202410:58:4900401560818TRLO0.1.1
404.196AQXE30/04/202410:58:4900401560820TRLO0.1.1
974.196AQXE30/04/202410:58:4900401560819TRLO0.1.1
414.196AQXE30/04/202410:58:4900401560821TRLO0.1.1
4114.196BATE30/04/202410:58:4900401560824TRLO0.1.1
394.196AQXE30/04/202410:58:4900401560822TRLO0.1.1
1374.196BATE30/04/202410:58:4900401560823TRLO0.1.1
1194.196CHIX30/04/202410:58:4900401560827TRLO0.1.1
2204.196CHIX30/04/202410:58:4900401560826TRLO0.1.1
1524.196CHIX30/04/202410:58:4900401560828TRLO0.1.1
1564.196CHIX30/04/202410:58:4900401560825TRLO0.1.1
1374.196BATE30/04/202410:58:4900401560831TRLO0.1.1
1024.196CHIX30/04/202410:58:4900401560829TRLO0.1.1
1374.196BATE30/04/202410:58:4900401560830TRLO0.1.1
1374.196BATE30/04/202410:58:4900401560835TRLO0.1.1
1534.196CHIX30/04/202410:58:4900401560833TRLO0.1.1
1154.196CHIX30/04/202410:58:4900401560834TRLO0.1.1
1374.196BATE30/04/202410:58:4900401560832TRLO0.1.1
1374.196BATE30/04/202410:58:4900401560836TRLO0.1.1
1374.196BATE30/04/202410:58:4900401560838TRLO0.1.1
1374.196BATE30/04/202410:58:4900401560839TRLO0.1.1
8224.196BATE30/04/202410:58:4900401560837TRLO0.1.1
6854.196XLON30/04/202410:58:4900401560842TRLO0.1.1
1384.196XLON30/04/202410:58:4900401560843TRLO0.1.1
1374.196BATE30/04/202410:58:4900401560840TRLO0.1.1
1374.196BATE30/04/202410:58:4900401560841TRLO0.1.1
1254.196XLON30/04/202410:58:4900401560845TRLO0.1.1
1494.196XLON30/04/202410:58:4900401560844TRLO0.1.1
1374.196XLON30/04/202410:58:4900401560846TRLO0.1.1
1204.196XLON30/04/202410:58:4900401560847TRLO0.1.1
1374.196XLON30/04/202410:58:4900401560851TRLO0.1.1
1284.196XLON30/04/202410:58:4900401560848TRLO0.1.1
1634.196XLON30/04/202410:58:4900401560849TRLO0.1.1
10964.196XLON30/04/202410:58:4900401560850TRLO0.1.1
1264.196XLON30/04/202410:58:4900401560853TRLO0.1.1
1374.196XLON30/04/202410:58:4900401560854TRLO0.1.1
1484.196XLON30/04/202410:58:4900401560852TRLO0.1.1
1204.196XLON30/04/202410:58:4900401560856TRLO0.1.1
1544.196XLON30/04/202410:58:4900401560855TRLO0.1.1
1214.196XLON30/04/202410:58:4900401560857TRLO0.1.1
1434.192CHIX30/04/202410:58:4900401560862TRLO0.1.1
1514.196XLON30/04/202410:58:4900401560860TRLO0.1.1
1604.196XLON30/04/202410:58:4900401560859TRLO0.1.1
1164.196XLON30/04/202410:58:4900401560858TRLO0.1.1
1374.196XLON30/04/202410:58:4900401560861TRLO0.1.1
604.188AQXE30/04/202410:58:4900401560863TRLO0.1.1
544.188AQXE30/04/202410:58:4900401560864TRLO0.1.1
334.188AQXE30/04/202410:58:4900401560865TRLO0.1.1
914.192BATE30/04/202410:59:0500401560966TRLO0.1.1
1304.192BATE30/04/202410:59:0500401560967TRLO0.1.1
534.192BATE30/04/202410:59:0500401560968TRLO0.1.1
2464.192CHIX30/04/202411:01:0500401561423TRLO0.1.1
744.192BATE30/04/202411:01:1100401561502TRLO0.1.1
2004.192BATE30/04/202411:01:1100401561503TRLO0.1.1
1374.196BATE30/04/202411:03:4700401562109TRLO0.1.1
2564.194XLON30/04/202411:04:2800401562268TRLO0.1.1
1554.194XLON30/04/202411:04:2800401562269TRLO0.1.1
1414.192XLON30/04/202411:04:2800401562270TRLO0.1.1
1334.192XLON30/04/202411:04:2800401562271TRLO0.1.1
1374.192XLON30/04/202411:04:2800401562272TRLO0.1.1
614.196BATE30/04/202411:05:2900401562478TRLO0.1.1
764.196BATE30/04/202411:05:2900401562479TRLO0.1.1
2744.196XLON30/04/202411:08:0700401563037TRLO0.1.1
1374.196BATE30/04/202411:08:0700401563036TRLO0.1.1
1374.196XLON30/04/202411:10:1600401563637TRLO0.1.1
1374.196BATE30/04/202411:11:4600401564038TRLO0.1.1
1374.196XLON30/04/202411:12:3900401564222TRLO0.1.1
1374.196BATE30/04/202411:14:1700401564592TRLO0.1.1
1374.196XLON30/04/202411:14:1700401564593TRLO0.1.1
1374.196BATE30/04/202411:16:2700401565190TRLO0.1.1
1234.194CHIX30/04/202411:16:4800401565240TRLO0.1.1
1374.196XLON30/04/202411:17:1700401565523TRLO0.1.1
1374.196BATE30/04/202411:20:5300401566974TRLO0.1.1
1374.196XLON30/04/202411:21:0700401567070TRLO0.1.1
1234.194CHIX30/04/202411:22:4300401567574TRLO0.1.1
1374.196XLON30/04/202411:24:2400401568008TRLO0.1.1
1374.196BATE30/04/202411:25:2100401568315TRLO0.1.1
1374.194XLON30/04/202411:26:5100401568699TRLO0.1.1
1234.194CHIX30/04/202411:26:5500401568712TRLO0.1.1
744.196AQXE30/04/202411:27:0800401568772TRLO0.1.1
1374.196BATE30/04/202411:27:5900401568999TRLO0.1.1
1374.196XLON30/04/202411:29:2100401569318TRLO0.1.1
1354.196BATE30/04/202411:31:2000401569709TRLO0.1.1
1374.196XLON30/04/202411:31:3800401569760TRLO0.1.1
344.196AQXE30/04/202411:33:4400401570303TRLO0.1.1
264.194XLON30/04/202411:33:5200401570332TRLO0.1.1
1114.196XLON30/04/202411:33:5200401570333TRLO0.1.1
284.192AQXE30/04/202411:34:3700401570525TRLO0.1.1
434.192AQXE30/04/202411:34:3700401570526TRLO0.1.1
314.192AQXE30/04/202411:34:3700401570527TRLO0.1.1
564.194CHIX30/04/202411:36:0800401570850TRLO0.1.1
674.194CHIX30/04/202411:36:0800401570849TRLO0.1.1
614.194BATE30/04/202411:36:1500401570869TRLO0.1.1
784.196BATE30/04/202411:36:1500401570870TRLO0.1.1
1374.194XLON30/04/202411:37:0300401571164TRLO0.1.1
1374.194XLON30/04/202411:40:1100401571929TRLO0.1.1
1374.194BATE30/04/202411:40:3000401572009TRLO0.1.1
1374.194BATE30/04/202411:43:0900401572692TRLO0.1.1
1234.194CHIX30/04/202411:43:5900401572872TRLO0.1.1
404.190AQXE30/04/202411:43:5900401572873TRLO0.1.1
1374.194BATE30/04/202411:46:0600401573575TRLO0.1.1
1644.188XLON30/04/202411:46:1800401573645TRLO0.1.1
2474.188XLON30/04/202411:46:1800401573646TRLO0.1.1
1374.186XLON30/04/202411:48:3200401574260TRLO0.1.1
1374.188BATE30/04/202411:49:5200401574816TRLO0.1.1
1374.186XLON30/04/202411:52:0600401575425TRLO0.1.1
1374.188BATE30/04/202411:54:3300401576144TRLO0.1.1
1374.188BATE30/04/202411:57:3100401576873TRLO0.1.1
1374.190XLON30/04/202411:59:3500401577430TRLO0.1.1
2464.190CHIX30/04/202411:59:3500401577429TRLO0.1.1
4114.190XLON30/04/202411:59:3500401577431TRLO0.1.1
1374.190XLON30/04/202412:02:3400401578420TRLO0.1.1
2744.190BATE30/04/202412:04:3700401578897TRLO0.1.1
1374.190XLON30/04/202412:04:3700401578898TRLO0.1.1
2744.196XLON30/04/202412:07:5700401579388TRLO0.1.1
4114.196XLON30/04/202412:47:0500401587442TRLO0.1.1
714.196XLON30/04/202412:47:0500401587445TRLO0.1.1
1374.196XLON30/04/202412:47:0500401587447TRLO0.1.1
824.196XLON30/04/202412:47:0500401587446TRLO0.1.1
1214.196XLON30/04/202412:47:0500401587444TRLO0.1.1
1374.196XLON30/04/202412:47:0500401587443TRLO0.1.1
1374.196XLON30/04/202412:47:0500401587449TRLO0.1.1
1374.196XLON30/04/202412:47:0500401587448TRLO0.1.1
1374.196XLON30/04/202412:47:0500401587450TRLO0.1.1
1374.196XLON30/04/202412:47:0500401587451TRLO0.1.1
1374.196XLON30/04/202412:47:0500401587452TRLO0.1.1
374.196AQXE30/04/202413:30:2400401597472TRLO0.1.1
374.196AQXE30/04/202413:30:2400401597474TRLO0.1.1
2004.196BATE30/04/202413:30:2400401597473TRLO0.1.1
1234.196CHIX30/04/202413:30:2400401597476TRLO0.1.1
2464.196CHIX30/04/202413:30:2400401597475TRLO0.1.1
354.196AQXE30/04/202413:30:2400401597479TRLO0.1.1
744.196BATE30/04/202413:30:2400401597477TRLO0.1.1
334.196AQXE30/04/202413:30:2400401597478TRLO0.1.1
314.196AQXE30/04/202413:30:2400401597481TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597482TRLO0.1.1
374.196AQXE30/04/202413:30:2400401597480TRLO0.1.1
374.196AQXE30/04/202413:30:2400401597485TRLO0.1.1
434.196AQXE30/04/202413:30:2400401597484TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597483TRLO0.1.1
434.196AQXE30/04/202413:30:2400401597486TRLO0.1.1
624.196CHIX30/04/202413:30:2400401597489TRLO0.1.1
1234.196CHIX30/04/202413:30:2400401597488TRLO0.1.1
374.196AQXE30/04/202413:30:2400401597487TRLO0.1.1
764.196BATE30/04/202413:30:2400401597491TRLO0.1.1
1114.196CHIX30/04/202413:30:2400401597493TRLO0.1.1
1234.196CHIX30/04/202413:30:2400401597492TRLO0.1.1
614.196CHIX30/04/202413:30:2400401597490TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597495TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597494TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597497TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597498TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597496TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597499TRLO0.1.1
1234.196CHIX30/04/202413:30:2400401597502TRLO0.1.1
1234.196CHIX30/04/202413:30:2400401597501TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597500TRLO0.1.1
614.196BATE30/04/202413:30:2400401597506TRLO0.1.1
1234.196CHIX30/04/202413:30:2400401597504TRLO0.1.1
1234.196CHIX30/04/202413:30:2400401597505TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597509TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597510TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597507TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597508TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597512TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597511TRLO0.1.1
4114.196BATE30/04/202413:30:2400401597513TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597514TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597517TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597518TRLO0.1.1
1374.196BATE30/04/202413:30:2400401597516TRLO0.1.1
4114.196XLON30/04/202413:30:2400401597515TRLO0.1.1
324.192AQXE30/04/202413:30:2400401597521TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597520TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597519TRLO0.1.1
374.192AQXE30/04/202413:30:2400401597523TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597524TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597525TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597526TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597527TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597529TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597530TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597528TRLO0.1.1
1654.196XLON30/04/202413:30:2400401597534TRLO0.1.1
5204.196XLON30/04/202413:30:2400401597533TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597531TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597532TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597537TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597535TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597536TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597539TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597538TRLO0.1.1
1374.196XLON30/04/202413:30:2400401597540TRLO0.1.1
1234.196CHIX30/04/202413:33:4000401598976TRLO0.1.1
1374.194XLON30/04/202413:34:0200401599087TRLO0.1.1
1374.196XLON30/04/202413:35:0200401599415TRLO0.1.1
1164.196XLON30/04/202413:35:0200401599416TRLO0.1.1
214.196XLON30/04/202413:35:0200401599418TRLO0.1.1
2744.196XLON30/04/202413:36:3900401599904TRLO0.1.1
374.196AQXE30/04/202413:36:3900401599903TRLO0.1.1
234.196CHIX30/04/202413:36:4600401599915TRLO0.1.1
1004.196CHIX30/04/202413:36:4600401599914TRLO0.1.1
1374.194XLON30/04/202413:36:5700401599955TRLO0.1.1
1374.194XLON30/04/202413:36:5700401599956TRLO0.1.1
2744.194XLON30/04/202413:36:5700401599957TRLO0.1.1
1444.196BATE30/04/202413:38:4100401600537TRLO0.1.1
1094.196CHIX30/04/202413:38:4100401600536TRLO0.1.1
144.196CHIX30/04/202413:38:4100401600538TRLO0.1.1
414.196BATE30/04/202413:40:1100401601157TRLO0.1.1
1374.196BATE30/04/202413:40:1100401601155TRLO0.1.1
1164.196BATE30/04/202413:40:1100401601156TRLO0.1.1
1374.196XLON30/04/202413:40:1100401601159TRLO0.1.1
2744.196XLON30/04/202413:40:1100401601158TRLO0.1.1
414.196AQXE30/04/202413:40:2100401601247TRLO0.1.1
1374.196BATE30/04/202413:40:2100401601248TRLO0.1.1
1234.196CHIX30/04/202413:41:4600401601621TRLO0.1.1
494.196BATE30/04/202413:41:5400401601656TRLO0.1.1
884.196BATE30/04/202413:41:5400401601657TRLO0.1.1
1374.196XLON30/04/202413:42:0100401601687TRLO0.1.1
304.196AQXE30/04/202413:42:4500401601874TRLO0.1.1
34.196AQXE30/04/202413:42:4500401601875TRLO0.1.1
334.196BATE30/04/202413:43:3100401602081TRLO0.1.1
1044.196BATE30/04/202413:43:3100401602082TRLO0.1.1
1374.192BATE30/04/202413:43:5400401602215TRLO0.1.1
634.192BATE30/04/202413:43:5400401602216TRLO0.1.1
744.192BATE30/04/202413:43:5400401602217TRLO0.1.1
1374.192BATE30/04/202413:43:5400401602219TRLO0.1.1
854.192BATE30/04/202413:43:5400401602221TRLO0.1.1
524.192BATE30/04/202413:43:5400401602218TRLO0.1.1
1374.192BATE30/04/202413:43:5400401602220TRLO0.1.1
1374.192BATE30/04/202413:43:5400401602222TRLO0.1.1
1104.192BATE30/04/202413:43:5400401602223TRLO0.1.1
1234.192CHIX30/04/202413:43:5500401602225TRLO0.1.1
794.190AQXE30/04/202413:44:0200401602245TRLO0.1.1
374.190AQXE30/04/202413:44:0200401602246TRLO0.1.1
1034.192XLON30/04/202413:44:0200401602253TRLO0.1.1
1714.192XLON30/04/202413:44:0200401602254TRLO0.1.1
1354.186CHIX30/04/202413:46:0700401602784TRLO0.1.1
1374.186BATE30/04/202413:46:2100401602842TRLO0.1.1
2744.188XLON30/04/202413:49:0000401603571TRLO0.1.1
1234.188CHIX30/04/202413:50:3200401604036TRLO0.1.1
1374.188XLON30/04/202413:50:3200401604037TRLO0.1.1
364.186AQXE30/04/202413:52:1700401604544TRLO0.1.1
384.186AQXE30/04/202413:52:1700401604545TRLO0.1.1
2744.186BATE30/04/202413:52:1700401604546TRLO0.1.1
1374.186BATE30/04/202413:52:1700401604547TRLO0.1.1
1374.188XLON30/04/202413:52:2900401604606TRLO0.1.1
2744.188XLON30/04/202413:54:4300401605169TRLO0.1.1
1374.186BATE30/04/202413:54:4300401605170TRLO0.1.1
74.186AQXE30/04/202413:55:0900401605332TRLO0.1.1
2744.184XLON30/04/202413:55:2700401605381TRLO0.1.1
1234.184CHIX30/04/202413:55:5800401605570TRLO0.1.1
254.186BATE30/04/202413:56:5500401606077TRLO0.1.1
1124.186BATE30/04/202413:56:5500401606078TRLO0.1.1
304.186AQXE30/04/202413:57:1000401606137TRLO0.1.1
2744.184XLON30/04/202413:58:5100401606586TRLO0.1.1
1374.184XLON30/04/202413:58:5100401606587TRLO0.1.1
1374.186BATE30/04/202413:58:5500401606615TRLO0.1.1
374.186AQXE30/04/202413:59:2700401606873TRLO0.1.1
1234.184CHIX30/04/202414:00:0700401607043TRLO0.1.1
2744.184XLON30/04/202414:01:1300401607547TRLO0.1.1
1374.186BATE30/04/202414:01:5600401607734TRLO0.1.1
1374.186BATE30/04/202414:01:5600401607735TRLO0.1.1
1374.188XLON30/04/202414:04:0100401608473TRLO0.1.1
1374.188BATE30/04/202414:04:0100401608471TRLO0.1.1
1234.188CHIX30/04/202414:04:0100401608472TRLO0.1.1
1194.188XLON30/04/202414:04:0100401608474TRLO0.1.1
1554.188XLON30/04/202414:04:0100401608475TRLO0.1.1
1294.188XLON30/04/202414:04:0100401608476TRLO0.1.1
2744.188XLON30/04/202414:06:1400401609062TRLO0.1.1
1234.188CHIX30/04/202414:07:0500401609249TRLO0.1.1
1374.188BATE30/04/202414:07:1000401609278TRLO0.1.1
634.188BATE30/04/202414:07:1000401609279TRLO0.1.1
2114.188BATE30/04/202414:07:1000401609280TRLO0.1.1
374.186AQXE30/04/202414:08:1300401609522TRLO0.1.1
744.186AQXE30/04/202414:08:1300401609523TRLO0.1.1
1454.180XLON30/04/202414:08:1900401609539TRLO0.1.1
1374.182BATE30/04/202414:09:3500401609904TRLO0.1.1
444.186XLON30/04/202414:10:2600401610090TRLO0.1.1
2304.186XLON30/04/202414:10:2600401610091TRLO0.1.1
384.186CHIX30/04/202414:10:3500401610137TRLO0.1.1
224.186CHIX30/04/202414:10:3500401610136TRLO0.1.1
634.186CHIX30/04/202414:10:3500401610138TRLO0.1.1
2744.186BATE30/04/202414:12:0800401610505TRLO0.1.1
374.186AQXE30/04/202414:12:1100401610527TRLO0.1.1
2744.186XLON30/04/202414:12:5000401610680TRLO0.1.1
34.186CHIX30/04/202414:12:5100401610682TRLO0.1.1
1204.186CHIX30/04/202414:12:5100401610683TRLO0.1.1
2744.186BATE30/04/202414:14:0800401610963TRLO0.1.1
4114.186XLON30/04/202414:14:4100401611077TRLO0.1.1
244.186AQXE30/04/202414:15:5700401611437TRLO0.1.1
1154.186CHIX30/04/202414:15:5700401611436TRLO0.1.1
1374.186XLON30/04/202414:15:5700401611439TRLO0.1.1
2744.186XLON30/04/202414:15:5700401611440TRLO0.1.1
84.186CHIX30/04/202414:15:5700401611438TRLO0.1.1
2744.186BATE30/04/202414:16:1500401611511TRLO0.1.1
134.186AQXE30/04/202414:16:1500401611510TRLO0.1.1
464.184XLON30/04/202414:17:2700401611832TRLO0.1.1
914.184XLON30/04/202414:17:2700401611831TRLO0.1.1
24.188CHIX30/04/202414:19:2200401612327TRLO0.1.1
94.188CHIX30/04/202414:19:2200401612328TRLO0.1.1
44.188CHIX30/04/202414:19:2200401612329TRLO0.1.1
3384.188XLON30/04/202414:19:3000401612385TRLO0.1.1
1084.188CHIX30/04/202414:19:3000401612384TRLO0.1.1
344.186BATE30/04/202414:20:0100401612511TRLO0.1.1
1034.186BATE30/04/202414:20:0100401612510TRLO0.1.1
744.186AQXE30/04/202414:20:0100401612515TRLO0.1.1
1374.186BATE30/04/202414:20:0100401612514TRLO0.1.1
1664.186BATE30/04/202414:20:0100401612512TRLO0.1.1
1084.186BATE30/04/202414:20:0100401612513TRLO0.1.1
2104.184XLON30/04/202414:20:0100401612516TRLO0.1.1
1374.184XLON30/04/202414:21:1900401612890TRLO0.1.1
1374.182BATE30/04/202414:21:1900401612892TRLO0.1.1
1234.182CHIX30/04/202414:21:1900401612893TRLO0.1.1
2744.188XLON30/04/202414:24:0200401613779TRLO0.1.1
134.188AQXE30/04/202414:24:0200401613778TRLO0.1.1
1374.188XLON30/04/202414:24:0200401613780TRLO0.1.1
1374.188XLON30/04/202414:24:0200401613781TRLO0.1.1
1234.190CHIX30/04/202414:24:0500401613792TRLO0.1.1
2744.190BATE30/04/202414:24:0500401613795TRLO0.1.1
1374.190BATE30/04/202414:24:0500401613796TRLO0.1.1
1374.190BATE30/04/202414:26:0800401614464TRLO0.1.1
824.188XLON30/04/202414:26:1900401614535TRLO0.1.1
1924.188XLON30/04/202414:26:1900401614537TRLO0.1.1
624.190CHIX30/04/202414:26:3000401614559TRLO0.1.1
614.190CHIX30/04/202414:26:3000401614560TRLO0.1.1
374.188AQXE30/04/202414:27:5700401614933TRLO0.1.1
1904.184XLON30/04/202414:27:5700401614934TRLO0.1.1
1374.184XLON30/04/202414:27:5700401614935TRLO0.1.1
384.190BATE30/04/202414:28:3000401615059TRLO0.1.1
2154.190BATE30/04/202414:28:3000401615061TRLO0.1.1
214.190BATE30/04/202414:28:3000401615060TRLO0.1.1
1234.186CHIX30/04/202414:29:4000401615467TRLO0.1.1
374.188AQXE30/04/202414:30:0800401616432TRLO0.1.1
2744.186XLON30/04/202414:30:2500401616608TRLO0.1.1
1374.190BATE30/04/202414:30:2700401616629TRLO0.1.1
1434.182XLON30/04/202414:31:5700401618021TRLO0.1.1
1374.190BATE30/04/202414:32:1500401618381TRLO0.1.1
584.188AQXE30/04/202414:32:2900401618538TRLO0.1.1
34.188AQXE30/04/202414:32:2900401618540TRLO0.1.1
14.188BATE30/04/202414:34:2700401619864TRLO0.1.1
1364.190BATE30/04/202414:34:2700401619865TRLO0.1.1
1174.184CHIX30/04/202414:35:0100401620177TRLO0.1.1
2004.184XLON30/04/202414:35:0100401620178TRLO0.1.1
154.184XLON30/04/202414:35:0100401620179TRLO0.1.1
1374.184XLON30/04/202414:35:0100401620180TRLO0.1.1
374.188AQXE30/04/202414:36:0100401620627TRLO0.1.1
624.188BATE30/04/202414:36:4500401620969TRLO0.1.1
1024.188BATE30/04/202414:36:4500401620970TRLO0.1.1
1294.188CHIX30/04/202414:37:2100401621337TRLO0.1.1
1264.188XLON30/04/202414:37:2700401621412TRLO0.1.1
114.188XLON30/04/202414:37:2700401621411TRLO0.1.1
434.188BATE30/04/202414:38:5500401622329TRLO0.1.1
2044.188BATE30/04/202414:38:5500401622330TRLO0.1.1
164.188AQXE30/04/202414:39:0800401622505TRLO0.1.1
214.188AQXE30/04/202414:39:0800401622504TRLO0.1.1
1374.184XLON30/04/202414:39:1500401622582TRLO0.1.1
514.184XLON30/04/202414:39:1500401622584TRLO0.1.1
1374.184XLON30/04/202414:39:1500401622585TRLO0.1.1
864.184XLON30/04/202414:39:1500401622583TRLO0.1.1
1234.184CHIX30/04/202414:40:2700401623154TRLO0.1.1
1374.184XLON30/04/202414:40:2700401623155TRLO0.1.1
1374.188BATE30/04/202414:41:1900401623530TRLO0.1.1
224.186AQXE30/04/202414:42:1600401624165TRLO0.1.1
124.186AQXE30/04/202414:42:1600401624166TRLO0.1.1
34.188AQXE30/04/202414:42:1600401624167TRLO0.1.1
324.186XLON30/04/202414:42:4000401624355TRLO0.1.1
1054.186XLON30/04/202414:42:4000401624354TRLO0.1.1
2744.188BATE30/04/202414:43:0900401624581TRLO0.1.1
1234.186CHIX30/04/202414:43:2400401624647TRLO0.1.1
914.186XLON30/04/202414:44:0000401624961TRLO0.1.1
1834.186XLON30/04/202414:44:0000401624962TRLO0.1.1
504.188BATE30/04/202414:45:0500401625502TRLO0.1.1
874.188BATE30/04/202414:45:0600401625516TRLO0.1.1
4114.188XLON30/04/202414:46:0600401626131TRLO0.1.1
1374.188XLON30/04/202414:46:0600401626130TRLO0.1.1
1234.190CHIX30/04/202414:47:0700401626710TRLO0.1.1
1374.188BATE30/04/202414:47:1600401626873TRLO0.1.1
1374.188BATE30/04/202414:47:1600401626874TRLO0.1.1
1024.190XLON30/04/202414:48:3700401627772TRLO0.1.1
684.190XLON30/04/202414:48:3700401627773TRLO0.1.1
1374.188BATE30/04/202414:50:2100401629216TRLO0.1.1
1374.188BATE30/04/202414:50:2100401629217TRLO0.1.1
374.188AQXE30/04/202414:50:2100401629215TRLO0.1.1
2414.188XLON30/04/202414:50:2100401629219TRLO0.1.1
1374.188XLON30/04/202414:50:2100401629218TRLO0.1.1
174.188CHIX30/04/202414:51:1900401630074TRLO0.1.1
1064.188CHIX30/04/202414:51:1900401630073TRLO0.1.1
1614.188XLON30/04/202414:52:1900401630614TRLO0.1.1
1134.188XLON30/04/202414:52:1900401630615TRLO0.1.1
374.188AQXE30/04/202414:52:3400401630802TRLO0.1.1
144.188BATE30/04/202414:52:5700401631038TRLO0.1.1
2444.188BATE30/04/202414:52:5700401631039TRLO0.1.1
164.188BATE30/04/202414:52:5700401631040TRLO0.1.1
874.184XLON30/04/202414:54:1700401631929TRLO0.1.1
504.184XLON30/04/202414:54:1700401631928TRLO0.1.1
374.186AQXE30/04/202414:55:0400401632583TRLO0.1.1
1374.184BATE30/04/202414:55:3000401632907TRLO0.1.1
1234.184CHIX30/04/202414:55:3000401632908TRLO0.1.1
1374.184XLON30/04/202414:57:1800401633837TRLO0.1.1
1374.184XLON30/04/202414:57:1800401633838TRLO0.1.1
124.190CHIX30/04/202414:58:5700401634564TRLO0.1.1
14.190CHIX30/04/202414:58:5700401634565TRLO0.1.1
134.190CHIX30/04/202414:58:5700401634566TRLO0.1.1
14.190CHIX30/04/202414:58:5700401634567TRLO0.1.1
964.190CHIX30/04/202414:59:1100401634692TRLO0.1.1
1374.188BATE30/04/202414:59:1600401634771TRLO0.1.1
1374.188BATE30/04/202414:59:1600401634770TRLO0.1.1
1374.190XLON30/04/202414:59:2700401634875TRLO0.1.1
1374.190XLON30/04/202414:59:2700401634876TRLO0.1.1
1374.190XLON30/04/202414:59:2700401634877TRLO0.1.1
374.188AQXE30/04/202414:59:2700401634878TRLO0.1.1
1374.184XLON30/04/202415:00:1500401635456TRLO0.1.1
1374.188BATE30/04/202415:01:0700401636129TRLO0.1.1
1374.188BATE30/04/202415:01:0700401636128TRLO0.1.1
1374.188BATE30/04/202415:03:1300401637474TRLO0.1.1
2744.188BATE30/04/202415:05:2100401638853TRLO0.1.1
744.188AQXE30/04/202415:07:1000401639819TRLO0.1.1
374.188AQXE30/04/202415:07:1000401639820TRLO0.1.1
1374.188BATE30/04/202415:07:1000401639821TRLO0.1.1
1554.190XLON30/04/202415:07:2300401639964TRLO0.1.1
1234.190CHIX30/04/202415:07:2600401639990TRLO0.1.1
1234.190CHIX30/04/202415:11:2900401642187TRLO0.1.1
1234.190CHIX30/04/202415:11:2900401642188TRLO0.1.1
1234.190CHIX30/04/202415:11:2900401642189TRLO0.1.1
1374.190BATE30/04/202415:11:2900401642190TRLO0.1.1
174.190AQXE30/04/202415:11:2900401642193TRLO0.1.1
1374.190BATE30/04/202415:11:2900401642191TRLO0.1.1
1374.190BATE30/04/202415:11:2900401642192TRLO0.1.1
1374.190BATE30/04/202415:11:2900401642194TRLO0.1.1
2744.190XLON30/04/202415:11:2900401642196TRLO0.1.1
204.190AQXE30/04/202415:11:2900401642195TRLO0.1.1
1374.190XLON30/04/202415:11:2900401642201TRLO0.1.1
6674.190XLON30/04/202415:11:2900401642197TRLO0.1.1
1374.190XLON30/04/202415:11:2900401642198TRLO0.1.1
1374.190XLON30/04/202415:11:2900401642199TRLO0.1.1
1374.190XLON30/04/202415:11:2900401642202TRLO0.1.1
1374.190XLON30/04/202415:11:2900401642203TRLO0.1.1
1374.190XLON30/04/202415:11:2900401642204TRLO0.1.1
164.190AQXE30/04/202415:13:1500401643367TRLO0.1.1
214.190AQXE30/04/202415:13:1500401643366TRLO0.1.1
744.190BATE30/04/202415:13:5000401643680TRLO0.1.1
634.190BATE30/04/202415:13:5400401643725TRLO0.1.1
1374.190XLON30/04/202415:13:5400401643726TRLO0.1.1
1234.188CHIX30/04/202415:14:1000401643889TRLO0.1.1
1374.186XLON30/04/202415:15:3800401644610TRLO0.1.1
374.190AQXE30/04/202415:15:3800401644609TRLO0.1.1
1374.186XLON30/04/202415:15:3800401644611TRLO0.1.1
1234.186CHIX30/04/202415:20:2400401647414TRLO0.1.1
1164.184BATE30/04/202415:20:4000401647623TRLO0.1.1
1374.184BATE30/04/202415:20:4000401647625TRLO0.1.1
1374.184BATE30/04/202415:20:4000401647626TRLO0.1.1
1584.184BATE30/04/202415:20:4000401647624TRLO0.1.1
1374.184XLON30/04/202415:20:4000401647628TRLO0.1.1
1374.184XLON30/04/202415:20:4000401647629TRLO0.1.1
1374.184BATE30/04/202415:20:4000401647627TRLO0.1.1
374.184AQXE30/04/202415:20:4000401647632TRLO0.1.1
1374.184XLON30/04/202415:20:4000401647630TRLO0.1.1
1374.184XLON30/04/202415:20:4000401647631TRLO0.1.1
1374.156XLON30/04/202415:20:5800401647831TRLO0.1.1
314.156BATE30/04/202415:21:0100401647849TRLO0.1.1
1064.156BATE30/04/202415:21:4600401648262TRLO0.1.1
1234.156CHIX30/04/202415:21:4600401648261TRLO0.1.1
1374.156XLON30/04/202415:21:4600401648263TRLO0.1.1
224.166XLON30/04/202415:23:2400401649046TRLO0.1.1
354.166XLON30/04/202415:23:2400401649047TRLO0.1.1
324.166XLON30/04/202415:23:2400401649048TRLO0.1.1
14.166XLON30/04/202415:23:2400401649049TRLO0.1.1
354.166XLON30/04/202415:23:3100401649090TRLO0.1.1
1374.166XLON30/04/202415:23:3100401649091TRLO0.1.1
1374.166BATE30/04/202415:23:4400401649136TRLO0.1.1
1234.166CHIX30/04/202415:24:3000401649362TRLO0.1.1
1494.166XLON30/04/202415:25:1000401650021TRLO0.1.1
1374.166BATE30/04/202415:25:4300401650373TRLO0.1.1
374.158AQXE30/04/202415:26:2400401650739TRLO0.1.1
1374.160BATE30/04/202415:26:2400401650737TRLO0.1.1
1374.160BATE30/04/202415:26:2400401650738TRLO0.1.1
1374.160XLON30/04/202415:26:2400401650740TRLO0.1.1
1374.160XLON30/04/202415:26:2400401650741TRLO0.1.1
1234.154CHIX30/04/202415:27:4700401652000TRLO0.1.1
1374.150XLON30/04/202415:27:4700401652001TRLO0.1.1
8124.146BATE30/04/202415:27:4700401652002TRLO0.1.1
284.146BATE30/04/202415:27:4700401652005TRLO0.1.1
564.146BATE30/04/202415:27:4700401652003TRLO0.1.1
12604.146BATE30/04/202415:27:4700401652004TRLO0.1.1
284.146BATE30/04/202415:27:4700401652006TRLO0.1.1
34.146AQXE30/04/202415:27:4700401652008TRLO0.1.1
1374.146BATE30/04/202415:27:4700401652009TRLO0.1.1
2464.146AQXE30/04/202415:27:4700401652007TRLO0.1.1
374.146AQXE30/04/202415:27:4700401652011TRLO0.1.1
104.146CHIX30/04/202415:27:4700401652010TRLO0.1.1
34.146AQXE30/04/202415:27:4700401652012TRLO0.1.1
104.146CHIX30/04/202415:27:4800401652014TRLO0.1.1
8104.146CHIX30/04/202415:27:4800401652013TRLO0.1.1
21454.146XLON30/04/202415:27:4800401652015TRLO0.1.1
404.146XLON30/04/202415:27:4800401652016TRLO0.1.1
404.146XLON30/04/202415:27:4800401652017TRLO0.1.1
9354.146XLON30/04/202415:27:4800401652018TRLO0.1.1
1374.148XLON30/04/202415:30:0000401653207TRLO0.1.1
1374.148BATE30/04/202415:30:2400401653452TRLO0.1.1
1374.148XLON30/04/202415:32:4300401654901TRLO0.1.1
374.148AQXE30/04/202415:32:4300401654899TRLO0.1.1
1234.148CHIX30/04/202415:32:4300401654900TRLO0.1.1
1374.148XLON30/04/202415:32:4300401654903TRLO0.1.1
2744.148XLON30/04/202415:32:4300401654902TRLO0.1.1
284.146BATE30/04/202415:32:4400401654914TRLO0.1.1
1074.146BATE30/04/202415:32:4400401654915TRLO0.1.1
104.146CHIX30/04/202415:32:4400401654917TRLO0.1.1
304.146BATE30/04/202415:32:4400401654916TRLO0.1.1
404.146XLON30/04/202415:32:4400401654918TRLO0.1.1
34.146AQXE30/04/202415:33:5600401655890TRLO0.1.1
34.146AQXE30/04/202415:33:5600401655891TRLO0.1.1
404.144XLON30/04/202415:33:5700401655913TRLO0.1.1
104.140CHIX30/04/202415:34:0000401655993TRLO0.1.1
284.140BATE30/04/202415:34:4300401656709TRLO0.1.1
224.138BATE30/04/202415:34:5200401656749TRLO0.1.1
64.138BATE30/04/202415:34:5200401656750TRLO0.1.1
2744.138BATE30/04/202415:34:5200401656751TRLO0.1.1
1374.138BATE30/04/202415:34:5200401656752TRLO0.1.1
404.138XLON30/04/202415:34:5200401656753TRLO0.1.1
1374.138XLON30/04/202415:34:5800401656784TRLO0.1.1
374.140AQXE30/04/202415:35:0200401656811TRLO0.1.1
34.134AQXE30/04/202415:35:4100401657316TRLO0.1.1
1234.136CHIX30/04/202415:37:1100401658273TRLO0.1.1
404.136XLON30/04/202415:37:1800401658305TRLO0.1.1
104.136CHIX30/04/202415:37:2900401658337TRLO0.1.1
104.136CHIX30/04/202415:37:2900401658338TRLO0.1.1
284.136BATE30/04/202415:37:2900401658339TRLO0.1.1
1374.136XLON30/04/202415:37:2900401658340TRLO0.1.1
1374.136BATE30/04/202415:38:0300401658549TRLO0.1.1
1374.136XLON30/04/202415:39:3200401659381TRLO0.1.1
1374.136BATE30/04/202415:39:5600401659518TRLO0.1.1
34.134AQXE30/04/202415:40:0200401659548TRLO0.1.1
374.134AQXE30/04/202415:40:0200401659549TRLO0.1.1
104.136CHIX30/04/202415:40:1500401659666TRLO0.1.1
1234.136CHIX30/04/202415:40:1500401659667TRLO0.1.1
344.136XLON30/04/202415:40:3600401659989TRLO0.1.1
2334.136XLON30/04/202415:40:3600401659990TRLO0.1.1
414.136XLON30/04/202415:40:3600401659991TRLO0.1.1
284.136BATE30/04/202415:41:0200401660208TRLO0.1.1
634.132XLON30/04/202415:41:0300401660216TRLO0.1.1
744.132XLON30/04/202415:41:0300401660215TRLO0.1.1
94.136AQXE30/04/202415:42:1200401660970TRLO0.1.1
284.136AQXE30/04/202415:42:1200401660971TRLO0.1.1
34.136AQXE30/04/202415:42:1400401660987TRLO0.1.1
1374.136BATE30/04/202415:42:2400401661112TRLO0.1.1
1234.136XLON30/04/202415:43:2100401661518TRLO0.1.1
294.136XLON30/04/202415:43:2100401661517TRLO0.1.1
1224.136XLON30/04/202415:43:2100401661516TRLO0.1.1
104.136CHIX30/04/202415:43:3200401661579TRLO0.1.1
584.136CHIX30/04/202415:43:4800401661740TRLO0.1.1
654.136CHIX30/04/202415:43:4800401661739TRLO0.1.1
1374.132XLON30/04/202415:44:1100401661887TRLO0.1.1
464.132XLON30/04/202415:44:1100401661886TRLO0.1.1
284.136BATE30/04/202415:44:2300401662000TRLO0.1.1
1374.136BATE30/04/202415:44:4000401662078TRLO0.1.1
2744.132XLON30/04/202415:46:0900401662742TRLO0.1.1
94.132CHIX30/04/202415:46:4000401663012TRLO0.1.1
14.132CHIX30/04/202415:46:4000401663013TRLO0.1.1
34.130AQXE30/04/202415:46:5800401663149TRLO0.1.1
374.130AQXE30/04/202415:46:5800401663150TRLO0.1.1
1374.128XLON30/04/202415:46:5800401663151TRLO0.1.1
84.128BATE30/04/202415:47:0600401663204TRLO0.1.1
1374.128BATE30/04/202415:47:0600401663205TRLO0.1.1
1294.128BATE30/04/202415:47:0600401663206TRLO0.1.1
1234.128CHIX30/04/202415:47:0700401663213TRLO0.1.1
404.128XLON30/04/202415:47:3100401663411TRLO0.1.1
284.128BATE30/04/202415:47:3600401663449TRLO0.1.1
1134.128XLON30/04/202415:49:0200401664291TRLO0.1.1
1374.128XLON30/04/202415:49:0200401664289TRLO0.1.1
244.128XLON30/04/202415:49:0200401664290TRLO0.1.1
24.128AQXE30/04/202415:49:1200401664367TRLO0.1.1
14.128AQXE30/04/202415:49:1200401664368TRLO0.1.1
944.128BATE30/04/202415:49:1500401664394TRLO0.1.1
434.128BATE30/04/202415:49:1500401664395TRLO0.1.1
144.128AQXE30/04/202415:49:2200401664422TRLO0.1.1
54.128AQXE30/04/202415:49:2200401664425TRLO0.1.1
104.128CHIX30/04/202415:49:3500401664498TRLO0.1.1
1374.128XLON30/04/202415:49:3500401664499TRLO0.1.1
184.128AQXE30/04/202415:49:3500401664497TRLO0.1.1
1244.138CHIX30/04/202415:50:1300401664784TRLO0.1.1
404.138XLON30/04/202415:50:2400401664880TRLO0.1.1
1374.138BATE30/04/202415:50:5800401665241TRLO0.1.1
284.138BATE30/04/202415:51:0700401665373TRLO0.1.1
1374.138BATE30/04/202415:51:0700401665374TRLO0.1.1
974.144BATE30/04/202415:54:0100401667102TRLO0.1.1
404.144BATE30/04/202415:54:0100401667101TRLO0.1.1
1374.144BATE30/04/202415:54:0100401667103TRLO0.1.1
1374.144XLON30/04/202415:54:0100401667106TRLO0.1.1
2744.144XLON30/04/202415:54:0100401667105TRLO0.1.1
104.144CHIX30/04/202415:54:0100401667104TRLO0.1.1
1374.144XLON30/04/202415:54:0100401667107TRLO0.1.1
1224.144CHIX30/04/202415:54:4200401667391TRLO0.1.1
404.144XLON30/04/202415:54:4300401667400TRLO0.1.1
404.146XLON30/04/202415:59:2000401669521TRLO0.1.1
1374.146XLON30/04/202415:59:2000401669522TRLO0.1.1
1674.146XLON30/04/202415:59:2000401669523TRLO0.1.1
3814.146XLON30/04/202415:59:2000401669524TRLO0.1.1
1644.146BATE30/04/202415:59:2300401669543TRLO0.1.1
284.146BATE30/04/202415:59:2300401669544TRLO0.1.1
234.146CHIX30/04/202415:59:2500401669559TRLO0.1.1
1004.146CHIX30/04/202415:59:2500401669558TRLO0.1.1
104.146CHIX30/04/202415:59:2900401669604TRLO0.1.1
34.146AQXE30/04/202415:59:3800401669694TRLO0.1.1
484.146AQXE30/04/202415:59:3800401669695TRLO0.1.1
2624.144BATE30/04/202415:59:5400401669896TRLO0.1.1
284.144BATE30/04/202415:59:5400401669895TRLO0.1.1
1104.144BATE30/04/202415:59:5400401669897TRLO0.1.1
124.144BATE30/04/202415:59:5400401669898TRLO0.1.1
394.144BATE30/04/202415:59:5400401669899TRLO0.1.1
984.144BATE30/04/202415:59:5400401669900TRLO0.1.1
34.144AQXE30/04/202415:59:5400401669901TRLO0.1.1
34.144AQXE30/04/202415:59:5400401669902TRLO0.1.1
1374.142XLON30/04/202416:00:1100401670383TRLO0.1.1
374.140AQXE30/04/202416:00:1200401670386TRLO0.1.1
24.140CHIX30/04/202416:01:1600401671495TRLO0.1.1
54.140CHIX30/04/202416:01:1600401671497TRLO0.1.1
364.140CHIX30/04/202416:01:1600401671496TRLO0.1.1
804.140CHIX30/04/202416:01:1600401671498TRLO0.1.1
194.140XLON30/04/202416:01:2900401671602TRLO0.1.1
214.140XLON30/04/202416:01:2900401671603TRLO0.1.1
54.140CHIX30/04/202416:01:3800401671653TRLO0.1.1
54.140CHIX30/04/202416:01:3800401671654TRLO0.1.1
44.140AQXE30/04/202416:01:4800401671723TRLO0.1.1
384.140AQXE30/04/202416:02:0500401671882TRLO0.1.1
34.140AQXE30/04/202416:02:0500401671883TRLO0.1.1
284.140BATE30/04/202416:02:1500401671966TRLO0.1.1
1374.140XLON30/04/202416:02:1900401672006TRLO0.1.1
1374.140BATE30/04/202416:02:2900401672262TRLO0.1.1
814.138CHIX30/04/202416:03:4700401673029TRLO0.1.1
424.138CHIX30/04/202416:03:4700401673028TRLO0.1.1
104.138CHIX30/04/202416:03:4800401673037TRLO0.1.1
404.138XLON30/04/202416:03:5200401673063TRLO0.1.1
1374.134XLON30/04/202416:03:5400401673078TRLO0.1.1
1374.134XLON30/04/202416:03:5400401673077TRLO0.1.1
1374.134XLON30/04/202416:03:5400401673079TRLO0.1.1
1374.134XLON30/04/202416:03:5400401673080TRLO0.1.1
34.138AQXE30/04/202416:04:0400401673139TRLO0.1.1
284.138BATE30/04/202416:04:0500401673147TRLO0.1.1
744.138BATE30/04/202416:04:1700401673228TRLO0.1.1
634.138BATE30/04/202416:04:1700401673227TRLO0.1.1
194.138AQXE30/04/202416:04:4900401673726TRLO0.1.1
184.138AQXE30/04/202416:04:4900401673727TRLO0.1.1
1374.134XLON30/04/202416:05:4400401674507TRLO0.1.1
1374.134XLON30/04/202416:05:4400401674508TRLO0.1.1
34.138AQXE30/04/202416:05:4700401674536TRLO0.1.1
284.136BATE30/04/202416:05:5100401674594TRLO0.1.1
384.138BATE30/04/202416:05:5100401674595TRLO0.1.1
714.138BATE30/04/202416:05:5100401674596TRLO0.1.1
1234.134CHIX30/04/202416:05:5800401674648TRLO0.1.1
104.134CHIX30/04/202416:06:0000401674687TRLO0.1.1
404.134XLON30/04/202416:06:0200401674703TRLO0.1.1
1374.130BATE30/04/202416:06:1500401674906TRLO0.1.1
1374.130BATE30/04/202416:06:1500401674907TRLO0.1.1
114.130XLON30/04/202416:06:1500401674909TRLO0.1.1
1504.130XLON30/04/202416:06:1500401674908TRLO0.1.1
284.124BATE30/04/202416:06:2900401675135TRLO0.1.1
1134.116XLON30/04/202416:07:0500401675553TRLO0.1.1
24.114AQXE30/04/202416:07:1600401675708TRLO0.1.1
304.114AQXE30/04/202416:07:1600401675709TRLO0.1.1
264.120AQXE30/04/202416:07:1600401675710TRLO0.1.1
1374.116BATE30/04/202416:08:2900401677025TRLO0.1.1
1374.116BATE30/04/202416:08:2900401677026TRLO0.1.1
1014.116CHIX30/04/202416:08:3400401677066TRLO0.1.1
224.116CHIX30/04/202416:08:3400401677065TRLO0.1.1
1374.114XLON30/04/202416:08:3500401677070TRLO0.1.1
34.116AQXE30/04/202416:08:3500401677069TRLO0.1.1
1374.114XLON30/04/202416:08:3500401677071TRLO0.1.1
404.114XLON30/04/202416:08:4100401677119TRLO0.1.1
94.116CHIX30/04/202416:08:4200401677162TRLO0.1.1
14.116CHIX30/04/202416:08:4200401677161TRLO0.1.1
1374.112XLON30/04/202416:09:0600401677651TRLO0.1.1
1374.112BATE30/04/202416:09:0600401677650TRLO0.1.1
284.112BATE30/04/202416:09:0800401677663TRLO0.1.1
374.114AQXE30/04/202416:09:5300401678112TRLO0.1.1
104.116CHIX30/04/202416:10:4500401678632TRLO0.1.1
34.114AQXE30/04/202416:10:5200401678697TRLO0.1.1
1374.114XLON30/04/202416:11:1900401678895TRLO0.1.1
1234.114CHIX30/04/202416:11:2300401678955TRLO0.1.1
224.116BATE30/04/202416:11:2500401678960TRLO0.1.1
1154.116BATE30/04/202416:11:2500401678961TRLO0.1.1
404.114XLON30/04/202416:11:2500401678965TRLO0.1.1
284.116BATE30/04/202416:11:2900401679001TRLO0.1.1
514.110XLON30/04/202416:11:4600401679163TRLO0.1.1
234.110XLON30/04/202416:11:4600401679165TRLO0.1.1
1374.110XLON30/04/202416:11:4600401679166TRLO0.1.1
2004.110XLON30/04/202416:11:4600401679164TRLO0.1.1
374.114AQXE30/04/202416:12:1400401679571TRLO0.1.1
1374.116BATE30/04/202416:13:0700401680071TRLO0.1.1
14.114CHIX30/04/202416:13:1000401680115TRLO0.1.1
114.114CHIX30/04/202416:13:1000401680116TRLO0.1.1
34.114AQXE30/04/202416:13:1800401680183TRLO0.1.1
254.114CHIX30/04/202416:13:4100401680495TRLO0.1.1
984.114CHIX30/04/202416:13:4100401680496TRLO0.1.1
1374.110XLON30/04/202416:13:4900401680630TRLO0.1.1
174.110XLON30/04/202416:13:5200401680650TRLO0.1.1
234.110XLON30/04/202416:13:5300401680672TRLO0.1.1
1374.110XLON30/04/202416:13:5300401680673TRLO0.1.1
284.112BATE30/04/202416:14:0000401680868TRLO0.1.1
374.112AQXE30/04/202416:14:2800401681175TRLO0.1.1
334.110CHIX30/04/202416:15:0300401681616TRLO0.1.1
4114.112BATE30/04/202416:15:1700401681753TRLO0.1.1
2004.112XLON30/04/202416:15:5200401682216TRLO0.1.1
6424.112XLON30/04/202416:15:5200401682217TRLO0.1.1
3914.112CHIX30/04/202416:15:5300401682232TRLO0.1.1
864.112BATE30/04/202416:16:1300401682424TRLO0.1.1
1534.112BATE30/04/202416:16:1300401682425TRLO0.1.1
114.112AQXE30/04/202416:16:1300401682423TRLO0.1.1
1054.112AQXE30/04/202416:16:1600401682447TRLO0.1.1
1364.112XLON30/04/202416:16:1800401682472TRLO0.1.1
5964.114BATE30/04/202416:17:4900401683132TRLO0.1.1
2584.114BATE30/04/202416:17:4900401683131TRLO0.1.1
324.114AQXE30/04/202416:17:4900401683130TRLO0.1.1
1044.112CHIX30/04/202416:17:4900401683135TRLO0.1.1
174.114BATE30/04/202416:17:4900401683133TRLO0.1.1
224.114BATE30/04/202416:17:4900401683134TRLO0.1.1
8484.116XLON30/04/202416:17:4900401683136TRLO0.1.1
224.120CHIX30/04/202416:19:2700401683984TRLO0.1.1
934.118CHIX30/04/202416:19:3100401684009TRLO0.1.1
2874.118XLON30/04/202416:19:3100401684011TRLO0.1.1
544.118XLON30/04/202416:19:3100401684010TRLO0.1.1
484.120AQXE30/04/202416:22:4600401685961TRLO0.1.1
2054.122CHIX30/04/202416:22:4600401685960TRLO0.1.1
64.120AQXE30/04/202416:22:4600401685962TRLO0.1.1
114.120CHIX30/04/202416:22:4600401685963TRLO0.1.1
4594.120XLON30/04/202416:22:4600401685964TRLO0.1.1
2194.120XLON30/04/202416:22:4600401685966TRLO0.1.1
384.120XLON30/04/202416:22:4600401685965TRLO0.1.1
674.120BATE30/04/202416:22:5200401686054TRLO0.1.1
6044.120BATE30/04/202416:23:0000401686115TRLO0.1.1
2094.120BATE30/04/202416:23:0000401686116TRLO0.1.1
1244.120CHIX30/04/202416:24:4300401687177TRLO0.1.1
264.120CHIX30/04/202416:24:4300401687176TRLO0.1.1
5844.120XLON30/04/202416:25:0100401687311TRLO0.1.1
1454.120XLON30/04/202416:25:0100401687310TRLO0.1.1
864.120XLON30/04/202416:25:0100401687312TRLO0.1.1
174.118CHIX30/04/202416:25:0200401687347TRLO0.1.1
34.118AQXE30/04/202416:25:0200401687348TRLO0.1.1
34.118AQXE30/04/202416:25:0200401687349TRLO0.1.1
854.118AQXE30/04/202416:25:0200401687350TRLO0.1.1
2484.120BATE30/04/202416:25:0900401687450TRLO0.1.1
144.120BATE30/04/202416:25:0900401687452TRLO0.1.1
2004.120BATE30/04/202416:25:0900401687451TRLO0.1.1
454.120BATE30/04/202416:25:2300401687561TRLO0.1.1
2834.120BATE30/04/202416:27:0200401688531TRLO0.1.1
1094.120BATE30/04/202416:27:0200401688532TRLO0.1.1
2894.118XLON30/04/202416:27:0300401688540TRLO0.1.1
4004.118XLON30/04/202416:27:0300401688539TRLO0.1.1
434.118XLON30/04/202416:27:0300401688542TRLO0.1.1
204.120BATE30/04/202416:27:0600401688572TRLO0.1.1
184.120BATE30/04/202416:27:0700401688580TRLO0.1.1
914.118XLON30/04/202416:27:1400401688637TRLO0.1.1
244.120BATE30/04/202416:27:1400401688643TRLO0.1.1
214.120BATE30/04/202416:27:2100401688710TRLO0.1.1
34.120BATE30/04/202416:27:3100401688842TRLO0.1.1
404.118XLON30/04/202416:27:3100401688843TRLO0.1.1
204.118XLON30/04/202416:27:4100401688947TRLO0.1.1
1394.118CHIX30/04/202416:27:4900401689068TRLO0.1.1
154.118CHIX30/04/202416:28:2600401689568TRLO0.1.1
394.116AQXE30/04/202416:28:5800401689942TRLO0.1.1
64.116AQXE30/04/202416:28:5800401689943TRLO0.1.1


Companies

UK 100