Transaction in Own Shares
18 October 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 17 October 2023, it acquired the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker Merrill Lynch International. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Volume weighted average price paid |
Highest price paid per share |
Lowest price per share |
Trading Venue |
|
154,473 |
47.7772 |
48.25 |
47.32 |
London (XLON) |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 20 December 2023 following its announcement on 25 September 2023 and were effected by CRH's broker as part of the Programme announced on 25 September 2023.
Following settlement of the above transactions and subsequent share cancellation CRH will have 707,517,968 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.505% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made during the period by Merrill Lynch International on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
* Being an amount equal to €940 million (based on a FX rate of $1.00:€0.94 fixed for the duration of the Buyback).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|
||||||
|
LEI |
|
549300MIDJNNTH068E74 |
|
|||||||
|
ISIN: |
|
IE0001827041 |
|
|||||||
|
UK Broker: |
Merrill Lynch International |
|
||||||||
|
UK Broker code: |
MLILGB3LELE |
|
||||||||
|
Time zone: |
|
BST |
|
|
||||||
|
Currency: |
|
GBP |
|
|||||||
|
Date of Transactions: |
|
17 October 2023 |
|
|||||||
|
Aggregated Information |
||||||||||
|
|
|
|
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||||||
|
London Stock Exchange |
GBP |
47.7772 |
154,473 |
|||||||
|
London |
|
|||||||||
|
Number of Shares |
Price Per Share (GBP) |
Currency |
Trade Time |
Trading Venue |
TransactionID |
|
||||
|
282 |
47.92 |
GBP |
08:22:17 |
XLON |
03429186622TRLO1 |
|
||||
|
37 |
47.92 |
GBP |
08:22:25 |
XLON |
03429189573TRLO1 |
|
||||
|
48 |
47.92 |
GBP |
08:22:25 |
XLON |
03429189568TRLO1 |
|
||||
|
384 |
47.91 |
GBP |
08:22:54 |
XLON |
03429200229TRLO1 |
|
||||
|
75 |
47.89 |
GBP |
08:25:45 |
XLON |
03429262992TRLO1 |
|
||||
|
63 |
47.92 |
GBP |
08:26:28 |
XLON |
03429278650TRLO1 |
|
||||
|
537 |
47.96 |
GBP |
08:27:46 |
XLON |
03429294008TRLO1 |
|
||||
|
753 |
47.95 |
GBP |
08:29:01 |
XLON |
03429311593TRLO1 |
|
||||
|
414 |
47.94 |
GBP |
08:30:03 |
XLON |
03429323876TRLO1 |
|
||||
|
32 |
47.96 |
GBP |
08:30:46 |
XLON |
03429331359TRLO1 |
|
||||
|
43 |
47.96 |
GBP |
08:30:46 |
XLON |
03429331358TRLO1 |
|
||||
|
75 |
47.95 |
GBP |
08:30:58 |
XLON |
03429333058TRLO1 |
|
||||
|
69 |
47.92 |
GBP |
08:32:16 |
XLON |
03429345335TRLO1 |
|
||||
|
69 |
47.98 |
GBP |
08:36:21 |
XLON |
03429388075TRLO1 |
|
||||
|
92 |
47.98 |
GBP |
08:36:21 |
XLON |
03429388074TRLO1 |
|
||||
|
69 |
47.94 |
GBP |
08:39:20 |
XLON |
03429425226TRLO1 |
|
||||
|
69 |
47.94 |
GBP |
08:39:20 |
XLON |
03429425227TRLO1 |
|
||||
|
109 |
47.95 |
GBP |
08:39:20 |
XLON |
03429425225TRLO1 |
|
||||
|
261 |
47.96 |
GBP |
08:39:20 |
XLON |
03429425224TRLO1 |
|
||||
|
81 |
47.96 |
GBP |
08:39:24 |
XLON |
03429425895TRLO1 |
|
||||
|
140 |
47.96 |
GBP |
08:39:24 |
XLON |
03429425892TRLO1 |
|
||||
|
101 |
48.01 |
GBP |
08:40:59 |
XLON |
03429445450TRLO1 |
|
||||
|
148 |
48.02 |
GBP |
08:40:59 |
XLON |
03429445365TRLO1 |
|
||||
|
221 |
48.02 |
GBP |
08:40:59 |
XLON |
03429445364TRLO1 |
|
||||
|
338 |
48.05 |
GBP |
08:43:50 |
XLON |
03429470508TRLO1 |
|
||||
|
108 |
48.09 |
GBP |
08:49:06 |
XLON |
03429521357TRLO1 |
|
||||
|
390 |
48.07 |
GBP |
08:50:13 |
XLON |
03429532045TRLO1 |
|
||||
|
492 |
48.07 |
GBP |
08:50:13 |
XLON |
03429532046TRLO1 |
|
||||
|
39 |
48.16 |
GBP |
08:51:09 |
XLON |
03429540532TRLO1 |
|
||||
|
69 |
48.16 |
GBP |
08:51:09 |
XLON |
03429540533TRLO1 |
|
||||
|
69 |
48.16 |
GBP |
08:51:09 |
XLON |
03429540534TRLO1 |
|
||||
|
181 |
48.13 |
GBP |
08:52:56 |
XLON |
03429555962TRLO1 |
|
||||
|
46 |
48.10 |
GBP |
08:53:22 |
XLON |
03429561016TRLO1 |
|
||||
|
492 |
48.10 |
GBP |
08:53:22 |
XLON |
03429561015TRLO1 |
|
||||
|
471 |
48.13 |
GBP |
08:56:36 |
XLON |
03429589381TRLO1 |
|
||||
|
290 |
48.15 |
GBP |
09:01:10 |
XLON |
03429641025TRLO1 |
|
||||
|
315 |
48.15 |
GBP |
09:01:10 |
XLON |
03429641021TRLO1 |
|
||||
|
200 |
48.15 |
GBP |
09:01:13 |
XLON |
03429641506TRLO1 |
|
||||
|
42 |
48.16 |
GBP |
09:01:22 |
XLON |
03429643153TRLO1 |
|
||||
|
64 |
48.16 |
GBP |
09:01:22 |
XLON |
03429643152TRLO1 |
|
||||
|
24 |
48.16 |
GBP |
09:01:23 |
XLON |
03429643155TRLO1 |
|
||||
|
69 |
48.16 |
GBP |
09:01:23 |
XLON |
03429643156TRLO1 |
|
||||
|
91 |
48.16 |
GBP |
09:01:23 |
XLON |
03429643154TRLO1 |
|
||||
|
104 |
48.14 |
GBP |
09:01:55 |
XLON |
03429647328TRLO1 |
|
||||
|
73 |
48.18 |
GBP |
09:02:12 |
XLON |
03429651835TRLO1 |
|
||||
|
102 |
48.17 |
GBP |
09:02:17 |
XLON |
03429652585TRLO1 |
|
||||
|
99 |
48.22 |
GBP |
09:02:47 |
XLON |
03429659425TRLO1 |
|
||||
|
486 |
48.24 |
GBP |
09:04:49 |
XLON |
03429678929TRLO1 |
|
||||
|
32 |
48.25 |
GBP |
09:04:50 |
XLON |
03429679083TRLO1 |
|
||||
|
46 |
48.25 |
GBP |
09:04:50 |
XLON |
03429679082TRLO1 |
|
||||
|
61 |
48.25 |
GBP |
09:04:50 |
XLON |
03429679080TRLO1 |
|
||||
|
69 |
48.25 |
GBP |
09:04:50 |
XLON |
03429679081TRLO1 |
|
||||
|
59 |
48.24 |
GBP |
09:05:00 |
XLON |
03429680287TRLO1 |
|
||||
|
164 |
48.20 |
GBP |
09:05:28 |
XLON |
03429689892TRLO1 |
|
||||
|
60 |
48.22 |
GBP |
09:05:35 |
XLON |
03429691500TRLO1 |
|
||||
|
86 |
48.24 |
GBP |
09:05:49 |
XLON |
03429693397TRLO1 |
|
||||
|
378 |
48.22 |
GBP |
09:06:08 |
XLON |
03429696399TRLO1 |
|
||||
|
77 |
48.24 |
GBP |
09:06:17 |
XLON |
03429697705TRLO1 |
|
||||
|
108 |
48.23 |
GBP |
09:06:22 |
XLON |
03429698357TRLO1 |
|
||||
|
70 |
48.22 |
GBP |
09:06:36 |
XLON |
03429701626TRLO1 |
|
||||
|
117 |
48.21 |
GBP |
09:07:01 |
XLON |
03429704584TRLO1 |
|
||||
|
16 |
48.21 |
GBP |
09:07:22 |
XLON |
03429707482TRLO1 |
|
||||
|
72 |
48.21 |
GBP |
09:07:22 |
XLON |
03429707488TRLO1 |
|
||||
|
162 |
48.20 |
GBP |
09:09:47 |
XLON |
03429728948TRLO1 |
|
||||
|
51 |
48.12 |
GBP |
09:10:51 |
XLON |
03429734907TRLO1 |
|
||||
|
57 |
48.12 |
GBP |
09:10:51 |
XLON |
03429734908TRLO1 |
|
||||
|
121 |
48.11 |
GBP |
09:10:51 |
XLON |
03429734911TRLO1 |
|
||||
|
61 |
48.15 |
GBP |
09:14:57 |
XLON |
03429765511TRLO1 |
|
||||
|
69 |
48.15 |
GBP |
09:14:57 |
XLON |
03429765509TRLO1 |
|
||||
|
69 |
48.15 |
GBP |
09:14:57 |
XLON |
03429765510TRLO1 |
|
||||
|
536 |
48.16 |
GBP |
09:14:57 |
XLON |
03429765507TRLO1 |
|
||||
|
100 |
48.13 |
GBP |
09:15:39 |
XLON |
03429769012TRLO1 |
|
||||
|
58 |
48.08 |
GBP |
09:16:12 |
XLON |
03429772988TRLO1 |
|
||||
|
11 |
48.07 |
GBP |
09:16:13 |
XLON |
03429773020TRLO1 |
|
||||
|
74 |
48.07 |
GBP |
09:16:13 |
XLON |
03429773025TRLO1 |
|
||||
|
65 |
48.04 |
GBP |
09:17:28 |
XLON |
03429781273TRLO1 |
|
||||
|
70 |
48.05 |
GBP |
09:17:28 |
XLON |
03429781233TRLO1 |
|
||||
|
63 |
48.06 |
GBP |
09:21:42 |
XLON |
03429806219TRLO1 |
|
||||
|
110 |
48.07 |
GBP |
09:21:42 |
XLON |
03429806217TRLO1 |
|
||||
|
2 |
48.07 |
GBP |
09:22:44 |
XLON |
03429812721TRLO1 |
|
||||
|
99 |
48.07 |
GBP |
09:22:44 |
XLON |
03429812720TRLO1 |
|
||||
|
69 |
48.07 |
GBP |
09:22:49 |
XLON |
03429813150TRLO1 |
|
||||
|
69 |
48.07 |
GBP |
09:22:49 |
XLON |
03429813151TRLO1 |
|
||||
|
329 |
48.08 |
GBP |
09:23:57 |
XLON |
03429819834TRLO1 |
|
||||
|
54 |
48.04 |
GBP |
09:25:50 |
XLON |
03429834268TRLO1 |
|
||||
|
98 |
48.05 |
GBP |
09:25:50 |
XLON |
03429834223TRLO1 |
|
||||
|
75 |
48.07 |
GBP |
09:30:00 |
XLON |
03429862183TRLO1 |
|
||||
|
276 |
48.07 |
GBP |
09:32:02 |
XLON |
03429875338TRLO1 |
|
||||
|
500 |
48.07 |
GBP |
09:32:02 |
XLON |
03429875337TRLO1 |
|
||||
|
111 |
48.06 |
GBP |
09:32:38 |
XLON |
03429879128TRLO1 |
|
||||
|
133 |
48.05 |
GBP |
09:33:44 |
XLON |
03429885456TRLO1 |
|
||||
|
59 |
48.05 |
GBP |
09:35:03 |
XLON |
03429893705TRLO1 |
|
||||
|
72 |
48.05 |
GBP |
09:35:03 |
XLON |
03429893707TRLO1 |
|
||||
|
183 |
48.04 |
GBP |
09:35:06 |
XLON |
03429894080TRLO1 |
|
||||
|
75 |
48.00 |
GBP |
09:35:55 |
XLON |
03429898339TRLO1 |
|
||||
|
251 |
47.99 |
GBP |
09:37:42 |
XLON |
03429908113TRLO1 |
|
||||
|
51 |
47.94 |
GBP |
09:38:30 |
XLON |
03429913970TRLO1 |
|
||||
|
89 |
47.93 |
GBP |
09:38:30 |
XLON |
03429913971TRLO1 |
|
||||
|
78 |
47.93 |
GBP |
09:38:46 |
XLON |
03429915666TRLO1 |
|
||||
|
197 |
47.93 |
GBP |
09:38:46 |
XLON |
03429915665TRLO1 |
|
||||
|
32 |
47.93 |
GBP |
09:38:52 |
XLON |
03429916164TRLO1 |
|
||||
|
202 |
47.93 |
GBP |
09:38:52 |
XLON |
03429916163TRLO1 |
|
||||
|
132 |
47.93 |
GBP |
09:38:59 |
XLON |
03429916898TRLO1 |
|
||||
|
102 |
47.90 |
GBP |
09:39:10 |
XLON |
03429917889TRLO1 |
|
||||
|
16 |
47.90 |
GBP |
09:39:16 |
XLON |
03429918345TRLO1 |
|
||||
|
38 |
47.90 |
GBP |
09:39:16 |
XLON |
03429918346TRLO1 |
|
||||
|
44 |
47.89 |
GBP |
09:39:51 |
XLON |
03429921914TRLO1 |
|
||||
|
154 |
47.89 |
GBP |
09:39:51 |
XLON |
03429921915TRLO1 |
|
||||
|
133 |
47.84 |
GBP |
09:40:27 |
XLON |
03429925680TRLO1 |
|
||||
|
56 |
47.81 |
GBP |
09:40:44 |
XLON |
03429927216TRLO1 |
|
||||
|
76 |
47.87 |
GBP |
09:41:58 |
XLON |
03429937281TRLO1 |
|
||||
|
190 |
47.91 |
GBP |
09:44:37 |
XLON |
03429952653TRLO1 |
|
||||
|
64 |
47.94 |
GBP |
09:47:27 |
XLON |
03429971358TRLO1 |
|
||||
|
263 |
47.93 |
GBP |
09:47:38 |
XLON |
03429972345TRLO1 |
|
||||
|
493 |
47.93 |
GBP |
09:47:38 |
XLON |
03429972347TRLO1 |
|
||||
|
500 |
47.93 |
GBP |
09:47:38 |
XLON |
03429972346TRLO1 |
|
||||
|
62 |
47.93 |
GBP |
09:49:06 |
XLON |
03429981054TRLO1 |
|
||||
|
69 |
47.93 |
GBP |
09:49:06 |
XLON |
03429981055TRLO1 |
|
||||
|
69 |
47.93 |
GBP |
09:49:06 |
XLON |
03429981056TRLO1 |
|
||||
|
78 |
47.97 |
GBP |
09:51:04 |
XLON |
03429992054TRLO1 |
|
||||
|
16 |
47.97 |
GBP |
09:51:37 |
XLON |
03429994618TRLO1 |
|
||||
|
196 |
47.95 |
GBP |
09:53:06 |
XLON |
03430004552TRLO1 |
|
||||
|
227 |
47.93 |
GBP |
09:53:57 |
XLON |
03430009770TRLO1 |
|
||||
|
243 |
47.92 |
GBP |
09:53:57 |
XLON |
03430009772TRLO1 |
|
||||
|
84 |
47.92 |
GBP |
09:53:59 |
XLON |
03430009951TRLO1 |
|
||||
|
74 |
47.94 |
GBP |
09:54:24 |
XLON |
03430012234TRLO1 |
|
||||
|
52 |
47.93 |
GBP |
09:55:38 |
XLON |
03430019435TRLO1 |
|
||||
|
80 |
47.94 |
GBP |
09:59:52 |
XLON |
03430043438TRLO1 |
|
||||
|
82 |
47.96 |
GBP |
10:01:02 |
XLON |
03430051052TRLO1 |
|
||||
|
115 |
47.96 |
GBP |
10:01:02 |
XLON |
03430051051TRLO1 |
|
||||
|
1478 |
47.93 |
GBP |
10:03:54 |
XLON |
03430073806TRLO1 |
|
||||
|
103 |
47.94 |
GBP |
10:05:10 |
XLON |
03430086582TRLO1 |
|
||||
|
175 |
47.94 |
GBP |
10:05:10 |
XLON |
03430086587TRLO1 |
|
||||
|
20 |
47.96 |
GBP |
10:06:18 |
XLON |
03430096767TRLO1 |
|
||||
|
82 |
47.96 |
GBP |
10:06:18 |
XLON |
03430096768TRLO1 |
|
||||
|
84 |
47.96 |
GBP |
10:06:18 |
XLON |
03430096769TRLO1 |
|
||||
|
88 |
47.96 |
GBP |
10:06:18 |
XLON |
03430096766TRLO1 |
|
||||
|
290 |
47.95 |
GBP |
10:09:54 |
XLON |
03430116930TRLO1 |
|
||||
|
64 |
47.98 |
GBP |
10:13:16 |
XLON |
03430142760TRLO1 |
|
||||
|
82 |
47.98 |
GBP |
10:13:16 |
XLON |
03430142761TRLO1 |
|
||||
|
79 |
48.00 |
GBP |
10:13:27 |
XLON |
03430143376TRLO1 |
|
||||
|
417 |
47.99 |
GBP |
10:16:46 |
XLON |
03430166740TRLO1 |
|
||||
|
510 |
47.99 |
GBP |
10:16:46 |
XLON |
03430166739TRLO1 |
|
||||
|
69 |
48.02 |
GBP |
10:18:50 |
XLON |
03430179502TRLO1 |
|
||||
|
434 |
48.03 |
GBP |
10:21:03 |
XLON |
03430190400TRLO1 |
|
||||
|
246 |
48.03 |
GBP |
10:26:48 |
XLON |
03430216484TRLO1 |
|
||||
|
68 |
47.98 |
GBP |
10:27:21 |
XLON |
03430219103TRLO1 |
|
||||
|
52 |
48.03 |
GBP |
10:28:26 |
XLON |
03430223887TRLO1 |
|
||||
|
68 |
48.03 |
GBP |
10:28:26 |
XLON |
03430223888TRLO1 |
|
||||
|
50 |
48.03 |
GBP |
10:28:32 |
XLON |
03430224402TRLO1 |
|
||||
|
204 |
48.03 |
GBP |
10:32:28 |
XLON |
03430260571TRLO1 |
|
||||
|
57 |
48.05 |
GBP |
10:33:03 |
XLON |
03430264038TRLO1 |
|
||||
|
38 |
48.03 |
GBP |
10:35:01 |
XLON |
03430276148TRLO1 |
|
||||
|
270 |
48.04 |
GBP |
10:35:01 |
XLON |
03430276143TRLO1 |
|
||||
|
371 |
48.03 |
GBP |
10:35:02 |
XLON |
03430276158TRLO1 |
|
||||
|
220 |
48.05 |
GBP |
10:39:01 |
XLON |
03430297527TRLO1 |
|
||||
|
1355 |
48.05 |
GBP |
10:39:01 |
XLON |
03430297526TRLO1 |
|
||||
|
406 |
48.04 |
GBP |
10:39:35 |
XLON |
03430300684TRLO1 |
|
||||
|
399 |
48.01 |
GBP |
10:40:03 |
XLON |
03430302943TRLO1 |
|
||||
|
55 |
48.03 |
GBP |
10:41:33 |
XLON |
03430311434TRLO1 |
|
||||
|
77 |
48.03 |
GBP |
10:41:33 |
XLON |
03430311435TRLO1 |
|
||||
|
78 |
48.03 |
GBP |
10:41:33 |
XLON |
03430311436TRLO1 |
|
||||
|
447 |
48.01 |
GBP |
10:42:13 |
XLON |
03430315131TRLO1 |
|
||||
|
51 |
47.99 |
GBP |
10:42:49 |
XLON |
03430317914TRLO1 |
|
||||
|
85 |
47.98 |
GBP |
10:42:49 |
XLON |
03430317919TRLO1 |
|
||||
|
86 |
47.97 |
GBP |
10:43:48 |
XLON |
03430321653TRLO1 |
|
||||
|
87 |
47.95 |
GBP |
10:44:46 |
XLON |
03430325097TRLO1 |
|
||||
|
97 |
47.94 |
GBP |
10:46:36 |
XLON |
03430333987TRLO1 |
|
||||
|
19 |
47.91 |
GBP |
10:47:13 |
XLON |
03430338250TRLO1 |
|
||||
|
284 |
47.91 |
GBP |
10:47:13 |
XLON |
03430338201TRLO1 |
|
||||
|
54 |
47.90 |
GBP |
10:48:05 |
XLON |
03430343961TRLO1 |
|
||||
|
113 |
47.90 |
GBP |
10:49:50 |
XLON |
03430352559TRLO1 |
|
||||
|
214 |
47.89 |
GBP |
10:51:16 |
XLON |
03430359415TRLO1 |
|
||||
|
231 |
47.86 |
GBP |
10:53:54 |
XLON |
03430373450TRLO1 |
|
||||
|
52 |
47.83 |
GBP |
10:54:17 |
XLON |
03430375921TRLO1 |
|
||||
|
79 |
47.82 |
GBP |
10:54:18 |
XLON |
03430376132TRLO1 |
|
||||
|
92 |
47.88 |
GBP |
10:57:14 |
XLON |
03430388874TRLO1 |
|
||||
|
143 |
47.89 |
GBP |
10:57:14 |
XLON |
03430388873TRLO1 |
|
||||
|
883 |
47.91 |
GBP |
11:00:07 |
XLON |
03430401789TRLO1 |
|
||||
|
1 |
47.90 |
GBP |
11:01:56 |
XLON |
03430410676TRLO1 |
|
||||
|
73 |
47.90 |
GBP |
11:01:58 |
XLON |
03430410735TRLO1 |
|
||||
|
143 |
47.97 |
GBP |
11:03:42 |
XLON |
03430417574TRLO1 |
|
||||
|
98 |
47.97 |
GBP |
11:04:14 |
XLON |
03430419672TRLO1 |
|
||||
|
85 |
47.95 |
GBP |
11:04:30 |
XLON |
03430420617TRLO1 |
|
||||
|
319 |
47.96 |
GBP |
11:04:30 |
XLON |
03430420610TRLO1 |
|
||||
|
133 |
47.95 |
GBP |
11:04:47 |
XLON |
03430421765TRLO1 |
|
||||
|
81 |
47.97 |
GBP |
11:05:29 |
XLON |
03430424647TRLO1 |
|
||||
|
157 |
47.97 |
GBP |
11:05:29 |
XLON |
03430424648TRLO1 |
|
||||
|
69 |
47.97 |
GBP |
11:06:44 |
XLON |
03430429362TRLO1 |
|
||||
|
69 |
47.97 |
GBP |
11:06:44 |
XLON |
03430429371TRLO1 |
|
||||
|
77 |
47.96 |
GBP |
11:06:44 |
XLON |
03430429357TRLO1 |
|
||||
|
84 |
47.97 |
GBP |
11:06:44 |
XLON |
03430429376TRLO1 |
|
||||
|
90 |
47.97 |
GBP |
11:06:44 |
XLON |
03430429367TRLO1 |
|
||||
|
137 |
47.95 |
GBP |
11:07:06 |
XLON |
03430431138TRLO1 |
|
||||
|
333 |
47.95 |
GBP |
11:07:06 |
XLON |
03430431139TRLO1 |
|
||||
|
54 |
47.95 |
GBP |
11:07:34 |
XLON |
03430432826TRLO1 |
|
||||
|
86 |
47.95 |
GBP |
11:07:34 |
XLON |
03430432827TRLO1 |
|
||||
|
514 |
47.96 |
GBP |
11:09:46 |
XLON |
03430443308TRLO1 |
|
||||
|
69 |
47.96 |
GBP |
11:09:48 |
XLON |
03430443518TRLO1 |
|
||||
|
69 |
47.96 |
GBP |
11:09:48 |
XLON |
03430443519TRLO1 |
|
||||
|
69 |
47.97 |
GBP |
11:09:49 |
XLON |
03430443583TRLO1 |
|
||||
|
123 |
47.97 |
GBP |
11:09:49 |
XLON |
03430443584TRLO1 |
|
||||
|
293 |
47.96 |
GBP |
11:09:52 |
XLON |
03430443740TRLO1 |
|
||||
|
150 |
47.96 |
GBP |
11:10:01 |
XLON |
03430444777TRLO1 |
|
||||
|
165 |
47.95 |
GBP |
11:10:26 |
XLON |
03430446879TRLO1 |
|
||||
|
62 |
47.94 |
GBP |
11:13:02 |
XLON |
03430459018TRLO1 |
|
||||
|
118 |
47.93 |
GBP |
11:13:03 |
XLON |
03430459068TRLO1 |
|
||||
|
215 |
47.92 |
GBP |
11:13:04 |
XLON |
03430459440TRLO1 |
|
||||
|
28 |
47.90 |
GBP |
11:13:46 |
XLON |
03430463741TRLO1 |
|
||||
|
91 |
47.90 |
GBP |
11:15:18 |
XLON |
03430471060TRLO1 |
|
||||
|
154 |
47.89 |
GBP |
11:15:49 |
XLON |
03430473126TRLO1 |
|
||||
|
57 |
47.86 |
GBP |
11:16:54 |
XLON |
03430478093TRLO1 |
|
||||
|
68 |
47.85 |
GBP |
11:17:51 |
XLON |
03430482414TRLO1 |
|
||||
|
20 |
47.83 |
GBP |
11:18:55 |
XLON |
03430487499TRLO1 |
|
||||
|
51 |
47.84 |
GBP |
11:18:55 |
XLON |
03430487496TRLO1 |
|
||||
|
76 |
47.83 |
GBP |
11:18:55 |
XLON |
03430487498TRLO1 |
|
||||
|
2 |
47.83 |
GBP |
11:22:25 |
XLON |
03430511645TRLO1 |
|
||||
|
72 |
47.83 |
GBP |
11:22:25 |
XLON |
03430511640TRLO1 |
|
||||
|
83 |
47.87 |
GBP |
11:22:48 |
XLON |
03430514109TRLO1 |
|
||||
|
110 |
47.87 |
GBP |
11:22:48 |
XLON |
03430514107TRLO1 |
|
||||
|
115 |
47.87 |
GBP |
11:22:48 |
XLON |
03430514108TRLO1 |
|
||||
|
74 |
47.85 |
GBP |
11:24:41 |
XLON |
03430524614TRLO1 |
|
||||
|
107 |
47.86 |
GBP |
11:24:41 |
XLON |
03430524613TRLO1 |
|
||||
|
266 |
47.86 |
GBP |
11:24:42 |
XLON |
03430524773TRLO1 |
|
||||
|
203 |
47.88 |
GBP |
11:27:28 |
XLON |
03430552977TRLO1 |
|
||||
|
395 |
47.84 |
GBP |
11:28:26 |
XLON |
03430557979TRLO1 |
|
||||
|
69 |
47.84 |
GBP |
11:28:27 |
XLON |
03430558180TRLO1 |
|
||||
|
69 |
47.84 |
GBP |
11:28:27 |
XLON |
03430558184TRLO1 |
|
||||
|
69 |
47.83 |
GBP |
11:31:25 |
XLON |
03430576161TRLO1 |
|
||||
|
252 |
47.81 |
GBP |
11:31:25 |
XLON |
03430576162TRLO1 |
|
||||
|
444 |
47.81 |
GBP |
11:31:25 |
XLON |
03430576160TRLO1 |
|
||||
|
175 |
47.84 |
GBP |
11:34:40 |
XLON |
03430591150TRLO1 |
|
||||
|
66 |
47.88 |
GBP |
11:34:50 |
XLON |
03430591716TRLO1 |
|
||||
|
82 |
47.88 |
GBP |
11:34:50 |
XLON |
03430591717TRLO1 |
|
||||
|
113 |
47.88 |
GBP |
11:34:50 |
XLON |
03430591718TRLO1 |
|
||||
|
201 |
47.88 |
GBP |
11:34:50 |
XLON |
03430591719TRLO1 |
|
||||
|
141 |
47.88 |
GBP |
11:36:41 |
XLON |
03430599289TRLO1 |
|
||||
|
137 |
47.84 |
GBP |
11:41:31 |
XLON |
03430622364TRLO1 |
|
||||
|
183 |
47.85 |
GBP |
11:41:31 |
XLON |
03430622363TRLO1 |
|
||||
|
63 |
47.82 |
GBP |
11:43:11 |
XLON |
03430631332TRLO1 |
|
||||
|
70 |
47.83 |
GBP |
11:43:11 |
XLON |
03430631331TRLO1 |
|
||||
|
93 |
47.81 |
GBP |
11:43:11 |
XLON |
03430631333TRLO1 |
|
||||
|
92 |
47.79 |
GBP |
11:43:46 |
XLON |
03430633535TRLO1 |
|
||||
|
318 |
47.80 |
GBP |
11:44:20 |
XLON |
03430635360TRLO1 |
|
||||
|
96 |
47.80 |
GBP |
11:45:12 |
XLON |
03430637775TRLO1 |
|
||||
|
69 |
47.83 |
GBP |
11:48:35 |
XLON |
03430652173TRLO1 |
|
||||
|
250 |
47.84 |
GBP |
11:51:34 |
XLON |
03430665142TRLO1 |
|
||||
|
36 |
47.86 |
GBP |
11:56:24 |
XLON |
03430683254TRLO1 |
|
||||
|
216 |
47.86 |
GBP |
11:56:24 |
XLON |
03430683252TRLO1 |
|
||||
|
600 |
47.86 |
GBP |
11:56:24 |
XLON |
03430683253TRLO1 |
|
||||
|
85 |
47.87 |
GBP |
11:56:27 |
XLON |
03430683439TRLO1 |
|
||||
|
496 |
47.90 |
GBP |
11:58:46 |
XLON |
03430692380TRLO1 |
|
||||
|
587 |
47.90 |
GBP |
12:02:06 |
XLON |
03430705966TRLO1 |
|
||||
|
383 |
47.88 |
GBP |
12:03:16 |
XLON |
03430713025TRLO1 |
|
||||
|
74 |
47.86 |
GBP |
12:03:39 |
XLON |
03430714588TRLO1 |
|
||||
|
136 |
47.85 |
GBP |
12:03:39 |
XLON |
03430714589TRLO1 |
|
||||
|
71 |
47.84 |
GBP |
12:04:02 |
XLON |
03430716048TRLO1 |
|
||||
|
65 |
47.81 |
GBP |
12:06:00 |
XLON |
03430726420TRLO1 |
|
||||
|
26 |
47.78 |
GBP |
12:08:23 |
XLON |
03430741494TRLO1 |
|
||||
|
32 |
47.78 |
GBP |
12:08:23 |
XLON |
03430741495TRLO1 |
|
||||
|
54 |
47.76 |
GBP |
12:09:42 |
XLON |
03430750722TRLO1 |
|
||||
|
58 |
47.80 |
GBP |
12:12:17 |
XLON |
03430765290TRLO1 |
|
||||
|
69 |
47.80 |
GBP |
12:12:17 |
XLON |
03430765291TRLO1 |
|
||||
|
69 |
47.80 |
GBP |
12:12:17 |
XLON |
03430765292TRLO1 |
|
||||
|
2 |
47.80 |
GBP |
12:13:04 |
XLON |
03430768829TRLO1 |
|
||||
|
69 |
47.80 |
GBP |
12:13:04 |
XLON |
03430768832TRLO1 |
|
||||
|
591 |
47.81 |
GBP |
12:13:46 |
XLON |
03430771247TRLO1 |
|
||||
|
40 |
47.81 |
GBP |
12:16:21 |
XLON |
03430788103TRLO1 |
|
||||
|
54 |
47.81 |
GBP |
12:16:21 |
XLON |
03430788138TRLO1 |
|
||||
|
185 |
47.81 |
GBP |
12:16:21 |
XLON |
03430788137TRLO1 |
|
||||
|
418 |
47.81 |
GBP |
12:16:21 |
XLON |
03430788136TRLO1 |
|
||||
|
27 |
47.78 |
GBP |
12:19:10 |
XLON |
03430801656TRLO1 |
|
||||
|
52 |
47.78 |
GBP |
12:19:10 |
XLON |
03430801655TRLO1 |
|
||||
|
183 |
47.77 |
GBP |
12:19:43 |
XLON |
03430804775TRLO1 |
|
||||
|
540 |
47.77 |
GBP |
12:22:00 |
XLON |
03430819730TRLO1 |
|
||||
|
38 |
47.76 |
GBP |
12:22:34 |
XLON |
03430822876TRLO1 |
|
||||
|
677 |
47.78 |
GBP |
12:25:17 |
XLON |
03430836755TRLO1 |
|
||||
|
508 |
47.77 |
GBP |
12:26:31 |
XLON |
03430842581TRLO1 |
|
||||
|
309 |
47.80 |
GBP |
12:26:48 |
XLON |
03430844224TRLO1 |
|
||||
|
67 |
47.78 |
GBP |
12:27:09 |
XLON |
03430845827TRLO1 |
|
||||
|
101 |
47.78 |
GBP |
12:27:09 |
XLON |
03430845811TRLO1 |
|
||||
|
142 |
47.77 |
GBP |
12:27:09 |
XLON |
03430845832TRLO1 |
|
||||
|
157 |
47.78 |
GBP |
12:27:09 |
XLON |
03430845816TRLO1 |
|
||||
|
90 |
47.77 |
GBP |
12:28:46 |
XLON |
03430854886TRLO1 |
|
||||
|
65 |
47.78 |
GBP |
12:31:21 |
XLON |
03430868305TRLO1 |
|
||||
|
86 |
47.77 |
GBP |
12:31:21 |
XLON |
03430868306TRLO1 |
|
||||
|
57 |
47.80 |
GBP |
12:36:30 |
XLON |
03430897831TRLO1 |
|
||||
|
69 |
47.80 |
GBP |
12:36:30 |
XLON |
03430897832TRLO1 |
|
||||
|
69 |
47.80 |
GBP |
12:36:30 |
XLON |
03430897833TRLO1 |
|
||||
|
503 |
47.80 |
GBP |
12:36:30 |
XLON |
03430897830TRLO1 |
|
||||
|
7 |
47.82 |
GBP |
12:36:53 |
XLON |
03430901154TRLO1 |
|
||||
|
273 |
47.82 |
GBP |
12:36:53 |
XLON |
03430901153TRLO1 |
|
||||
|
60 |
47.82 |
GBP |
12:38:35 |
XLON |
03430908922TRLO1 |
|
||||
|
283 |
47.82 |
GBP |
12:39:16 |
XLON |
03430911937TRLO1 |
|
||||
|
114 |
47.81 |
GBP |
12:40:48 |
XLON |
03430919174TRLO1 |
|
||||
|
108 |
47.79 |
GBP |
12:41:20 |
XLON |
03430921550TRLO1 |
|
||||
|
20 |
47.76 |
GBP |
12:43:46 |
XLON |
03430934615TRLO1 |
|
||||
|
68 |
47.76 |
GBP |
12:43:46 |
XLON |
03430934614TRLO1 |
|
||||
|
92 |
47.75 |
GBP |
12:43:46 |
XLON |
03430934616TRLO1 |
|
||||
|
114 |
47.74 |
GBP |
12:44:21 |
XLON |
03430936828TRLO1 |
|
||||
|
136 |
47.77 |
GBP |
12:45:05 |
XLON |
03430939554TRLO1 |
|
||||
|
528 |
47.77 |
GBP |
12:45:05 |
XLON |
03430939553TRLO1 |
|
||||
|
8 |
47.76 |
GBP |
12:46:57 |
XLON |
03430946754TRLO1 |
|
||||
|
373 |
47.76 |
GBP |
12:47:03 |
XLON |
03430947225TRLO1 |
|
||||
|
297 |
47.77 |
GBP |
12:51:15 |
XLON |
03430968500TRLO1 |
|
||||
|
80 |
47.74 |
GBP |
12:54:04 |
XLON |
03430981499TRLO1 |
|
||||
|
117 |
47.74 |
GBP |
12:54:04 |
XLON |
03430981513TRLO1 |
|
||||
|
51 |
47.73 |
GBP |
12:54:16 |
XLON |
03430982350TRLO1 |
|
||||
|
175 |
47.77 |
GBP |
12:56:36 |
XLON |
03430993328TRLO1 |
|
||||
|
207 |
47.77 |
GBP |
12:56:36 |
XLON |
03430993326TRLO1 |
|
||||
|
128 |
47.77 |
GBP |
12:59:09 |
XLON |
03431005801TRLO1 |
|
||||
|
142 |
47.80 |
GBP |
13:01:10 |
XLON |
03431030975TRLO1 |
|
||||
|
967 |
47.79 |
GBP |
13:05:51 |
XLON |
03431054520TRLO1 |
|
||||
|
23 |
47.79 |
GBP |
13:09:26 |
XLON |
03431072951TRLO1 |
|
||||
|
58 |
47.79 |
GBP |
13:09:28 |
XLON |
03431073057TRLO1 |
|
||||
|
72 |
47.79 |
GBP |
13:09:28 |
XLON |
03431073058TRLO1 |
|
||||
|
73 |
47.79 |
GBP |
13:09:28 |
XLON |
03431073056TRLO1 |
|
||||
|
83 |
47.78 |
GBP |
13:09:28 |
XLON |
03431073055TRLO1 |
|
||||
|
100 |
47.78 |
GBP |
13:09:28 |
XLON |
03431073054TRLO1 |
|
||||
|
73 |
47.79 |
GBP |
13:09:30 |
XLON |
03431073142TRLO1 |
|
||||
|
651 |
47.78 |
GBP |
13:13:04 |
XLON |
03431087970TRLO1 |
|
||||
|
32 |
47.80 |
GBP |
13:14:09 |
XLON |
03431093112TRLO1 |
|
||||
|
437 |
47.80 |
GBP |
13:14:09 |
XLON |
03431093111TRLO1 |
|
||||
|
29 |
47.82 |
GBP |
13:14:15 |
XLON |
03431093470TRLO1 |
|
||||
|
154 |
47.83 |
GBP |
13:14:27 |
XLON |
03431094334TRLO1 |
|
||||
|
259 |
47.83 |
GBP |
13:14:27 |
XLON |
03431094333TRLO1 |
|
||||
|
79 |
47.84 |
GBP |
13:14:39 |
XLON |
03431095410TRLO1 |
|
||||
|
59 |
47.90 |
GBP |
13:15:31 |
XLON |
03431099262TRLO1 |
|
||||
|
120 |
47.91 |
GBP |
13:15:31 |
XLON |
03431099261TRLO1 |
|
||||
|
138 |
47.91 |
GBP |
13:16:59 |
XLON |
03431110994TRLO1 |
|
||||
|
769 |
47.91 |
GBP |
13:16:59 |
XLON |
03431110993TRLO1 |
|
||||
|
14 |
47.92 |
GBP |
13:17:00 |
XLON |
03431111124TRLO1 |
|
||||
|
22 |
47.92 |
GBP |
13:17:00 |
XLON |
03431111111TRLO1 |
|
||||
|
81 |
47.92 |
GBP |
13:17:00 |
XLON |
03431111120TRLO1 |
|
||||
|
89 |
47.92 |
GBP |
13:17:00 |
XLON |
03431111115TRLO1 |
|
||||
|
511 |
47.91 |
GBP |
13:17:27 |
XLON |
03431113171TRLO1 |
|
||||
|
87 |
47.87 |
GBP |
13:19:46 |
XLON |
03431123936TRLO1 |
|
||||
|
157 |
47.86 |
GBP |
13:19:47 |
XLON |
03431124042TRLO1 |
|
||||
|
75 |
47.84 |
GBP |
13:19:50 |
XLON |
03431124249TRLO1 |
|
||||
|
66 |
47.88 |
GBP |
13:22:02 |
XLON |
03431138385TRLO1 |
|
||||
|
71 |
47.90 |
GBP |
13:22:28 |
XLON |
03431139863TRLO1 |
|
||||
|
73 |
47.90 |
GBP |
13:22:28 |
XLON |
03431139864TRLO1 |
|
||||
|
117 |
47.90 |
GBP |
13:22:28 |
XLON |
03431139865TRLO1 |
|
||||
|
167 |
47.88 |
GBP |
13:22:38 |
XLON |
03431140548TRLO1 |
|
||||
|
303 |
47.87 |
GBP |
13:22:38 |
XLON |
03431140549TRLO1 |
|
||||
|
59 |
47.88 |
GBP |
13:23:21 |
XLON |
03431143748TRLO1 |
|
||||
|
72 |
47.88 |
GBP |
13:23:21 |
XLON |
03431143750TRLO1 |
|
||||
|
73 |
47.88 |
GBP |
13:23:21 |
XLON |
03431143749TRLO1 |
|
||||
|
72 |
47.88 |
GBP |
13:23:23 |
XLON |
03431143872TRLO1 |
|
||||
|
73 |
47.88 |
GBP |
13:23:23 |
XLON |
03431143868TRLO1 |
|
||||
|
55 |
47.88 |
GBP |
13:23:30 |
XLON |
03431144333TRLO1 |
|
||||
|
72 |
47.88 |
GBP |
13:23:30 |
XLON |
03431144319TRLO1 |
|
||||
|
73 |
47.88 |
GBP |
13:23:30 |
XLON |
03431144324TRLO1 |
|
||||
|
100 |
47.88 |
GBP |
13:23:30 |
XLON |
03431144328TRLO1 |
|
||||
|
51 |
47.88 |
GBP |
13:23:52 |
XLON |
03431146681TRLO1 |
|
||||
|
134 |
47.88 |
GBP |
13:23:52 |
XLON |
03431146680TRLO1 |
|
||||
|
183 |
47.86 |
GBP |
13:23:58 |
XLON |
03431147121TRLO1 |
|
||||
|
10 |
47.84 |
GBP |
13:28:49 |
XLON |
03431184985TRLO1 |
|
||||
|
11 |
47.84 |
GBP |
13:28:50 |
XLON |
03431185141TRLO1 |
|
||||
|
33 |
47.84 |
GBP |
13:29:35 |
XLON |
03431190783TRLO1 |
|
||||
|
157 |
47.83 |
GBP |
13:30:02 |
XLON |
03431194925TRLO1 |
|
||||
|
13 |
47.85 |
GBP |
13:31:36 |
XLON |
03431209132TRLO1 |
|
||||
|
64 |
47.85 |
GBP |
13:31:36 |
XLON |
03431209134TRLO1 |
|
||||
|
81 |
47.85 |
GBP |
13:31:36 |
XLON |
03431209133TRLO1 |
|
||||
|
211 |
47.85 |
GBP |
13:31:36 |
XLON |
03431209131TRLO1 |
|
||||
|
142 |
47.82 |
GBP |
13:31:47 |
XLON |
03431210509TRLO1 |
|
||||
|
119 |
47.81 |
GBP |
13:32:08 |
XLON |
03431212754TRLO1 |
|
||||
|
73 |
47.81 |
GBP |
13:34:08 |
XLON |
03431224668TRLO1 |
|
||||
|
91 |
47.77 |
GBP |
13:34:46 |
XLON |
03431228807TRLO1 |
|
||||
|
90 |
47.76 |
GBP |
13:34:47 |
XLON |
03431228880TRLO1 |
|
||||
|
79 |
47.73 |
GBP |
13:36:11 |
XLON |
03431236225TRLO1 |
|
||||
|
104 |
47.76 |
GBP |
13:38:22 |
XLON |
03431251472TRLO1 |
|
||||
|
98 |
47.75 |
GBP |
13:38:53 |
XLON |
03431253934TRLO1 |
|
||||
|
355 |
47.75 |
GBP |
13:38:53 |
XLON |
03431253930TRLO1 |
|
||||
|
500 |
47.74 |
GBP |
13:39:16 |
XLON |
03431256835TRLO1 |
|
||||
|
10 |
47.76 |
GBP |
13:39:20 |
XLON |
03431257742TRLO1 |
|
||||
|
197 |
47.76 |
GBP |
13:39:20 |
XLON |
03431257749TRLO1 |
|
||||
|
144 |
47.77 |
GBP |
13:41:12 |
XLON |
03431269690TRLO1 |
|
||||
|
189 |
47.77 |
GBP |
13:41:12 |
XLON |
03431269689TRLO1 |
|
||||
|
123 |
47.79 |
GBP |
13:43:43 |
XLON |
03431291067TRLO1 |
|
||||
|
555 |
47.78 |
GBP |
13:45:04 |
XLON |
03431304481TRLO1 |
|
||||
|
82 |
47.77 |
GBP |
13:45:10 |
XLON |
03431305230TRLO1 |
|
||||
|
89 |
47.75 |
GBP |
13:45:20 |
XLON |
03431306370TRLO1 |
|
||||
|
94 |
47.74 |
GBP |
13:45:20 |
XLON |
03431306434TRLO1 |
|
||||
|
66 |
47.73 |
GBP |
13:45:25 |
XLON |
03431306926TRLO1 |
|
||||
|
146 |
47.72 |
GBP |
13:45:39 |
XLON |
03431308145TRLO1 |
|
||||
|
621 |
47.73 |
GBP |
13:49:37 |
XLON |
03431333237TRLO1 |
|
||||
|
47 |
47.73 |
GBP |
13:50:23 |
XLON |
03431339738TRLO1 |
|
||||
|
69 |
47.73 |
GBP |
13:50:23 |
XLON |
03431339742TRLO1 |
|
||||
|
69 |
47.73 |
GBP |
13:50:23 |
XLON |
03431339747TRLO1 |
|
||||
|
80 |
47.73 |
GBP |
13:50:23 |
XLON |
03431339751TRLO1 |
|
||||
|
52 |
47.73 |
GBP |
13:50:24 |
XLON |
03431339891TRLO1 |
|
||||
|
69 |
47.73 |
GBP |
13:50:24 |
XLON |
03431339889TRLO1 |
|
||||
|
69 |
47.73 |
GBP |
13:50:24 |
XLON |
03431339890TRLO1 |
|
||||
|
94 |
47.69 |
GBP |
13:50:47 |
XLON |
03431342693TRLO1 |
|
||||
|
21 |
47.68 |
GBP |
13:50:48 |
XLON |
03431342696TRLO1 |
|
||||
|
68 |
47.68 |
GBP |
13:50:48 |
XLON |
03431342697TRLO1 |
|
||||
|
80 |
47.66 |
GBP |
13:51:27 |
XLON |
03431347183TRLO1 |
|
||||
|
106 |
47.65 |
GBP |
13:51:29 |
XLON |
03431347402TRLO1 |
|
||||
|
74 |
47.62 |
GBP |
13:55:12 |
XLON |
03431368427TRLO1 |
|
||||
|
75 |
47.61 |
GBP |
13:56:03 |
XLON |
03431373333TRLO1 |
|
||||
|
81 |
47.60 |
GBP |
13:56:03 |
XLON |
03431373340TRLO1 |
|
||||
|
59 |
47.58 |
GBP |
13:56:29 |
XLON |
03431376362TRLO1 |
|
||||
|
61 |
47.56 |
GBP |
13:56:31 |
XLON |
03431376512TRLO1 |
|
||||
|
69 |
47.55 |
GBP |
13:57:45 |
XLON |
03431382392TRLO1 |
|
||||
|
69 |
47.55 |
GBP |
13:57:45 |
XLON |
03431382393TRLO1 |
|
||||
|
88 |
47.55 |
GBP |
13:57:45 |
XLON |
03431382394TRLO1 |
|
||||
|
99 |
47.55 |
GBP |
13:57:45 |
XLON |
03431382391TRLO1 |
|
||||
|
74 |
47.57 |
GBP |
13:59:59 |
XLON |
03431399050TRLO1 |
|
||||
|
78 |
47.56 |
GBP |
14:00:49 |
XLON |
03431407882TRLO1 |
|
||||
|
194 |
47.56 |
GBP |
14:00:49 |
XLON |
03431407881TRLO1 |
|
||||
|
124 |
47.54 |
GBP |
14:01:22 |
XLON |
03431410650TRLO1 |
|
||||
|
367 |
47.55 |
GBP |
14:01:22 |
XLON |
03431410641TRLO1 |
|
||||
|
500 |
47.55 |
GBP |
14:01:22 |
XLON |
03431410634TRLO1 |
|
||||
|
84 |
47.57 |
GBP |
14:02:49 |
XLON |
03431418929TRLO1 |
|
||||
|
59 |
47.57 |
GBP |
14:03:44 |
XLON |
03431423481TRLO1 |
|
||||
|
69 |
47.57 |
GBP |
14:03:44 |
XLON |
03431423482TRLO1 |
|
||||
|
69 |
47.57 |
GBP |
14:03:44 |
XLON |
03431423483TRLO1 |
|
||||
|
69 |
47.57 |
GBP |
14:03:44 |
XLON |
03431423484TRLO1 |
|
||||
|
69 |
47.57 |
GBP |
14:03:44 |
XLON |
03431423485TRLO1 |
|
||||
|
55 |
47.57 |
GBP |
14:04:15 |
XLON |
03431426011TRLO1 |
|
||||
|
69 |
47.57 |
GBP |
14:04:15 |
XLON |
03431426006TRLO1 |
|
||||
|
31 |
47.55 |
GBP |
14:07:40 |
XLON |
03431453534TRLO1 |
|
||||
|
130 |
47.55 |
GBP |
14:07:40 |
XLON |
03431453535TRLO1 |
|
||||
|
2 |
47.54 |
GBP |
14:08:45 |
XLON |
03431462020TRLO1 |
|
||||
|
94 |
47.53 |
GBP |
14:08:45 |
XLON |
03431462022TRLO1 |
|
||||
|
1248 |
47.54 |
GBP |
14:08:45 |
XLON |
03431462016TRLO1 |
|
||||
|
85 |
47.54 |
GBP |
14:08:52 |
XLON |
03431462640TRLO1 |
|
||||
|
1346 |
47.57 |
GBP |
14:12:20 |
XLON |
03431483575TRLO1 |
|
||||
|
111 |
47.54 |
GBP |
14:14:23 |
XLON |
03431501336TRLO1 |
|
||||
|
53 |
47.54 |
GBP |
14:14:42 |
XLON |
03431504105TRLO1 |
|
||||
|
848 |
47.54 |
GBP |
14:15:38 |
XLON |
03431513042TRLO1 |
|
||||
|
7 |
47.52 |
GBP |
14:15:40 |
XLON |
03431513236TRLO1 |
|
||||
|
352 |
47.52 |
GBP |
14:15:40 |
XLON |
03431513235TRLO1 |
|
||||
|
43 |
47.50 |
GBP |
14:16:14 |
XLON |
03431518083TRLO1 |
|
||||
|
64 |
47.50 |
GBP |
14:16:14 |
XLON |
03431518093TRLO1 |
|
||||
|
1220 |
47.49 |
GBP |
14:16:52 |
XLON |
03431523295TRLO1 |
|
||||
|
59 |
47.50 |
GBP |
14:16:56 |
XLON |
03431523701TRLO1 |
|
||||
|
441 |
47.50 |
GBP |
14:16:56 |
XLON |
03431523700TRLO1 |
|
||||
|
61 |
47.50 |
GBP |
14:17:01 |
XLON |
03431524249TRLO1 |
|
||||
|
55 |
47.48 |
GBP |
14:17:03 |
XLON |
03431524694TRLO1 |
|
||||
|
85 |
47.48 |
GBP |
14:17:03 |
XLON |
03431524696TRLO1 |
|
||||
|
85 |
47.49 |
GBP |
14:17:03 |
XLON |
03431524692TRLO1 |
|
||||
|
183 |
47.47 |
GBP |
14:17:03 |
XLON |
03431524693TRLO1 |
|
||||
|
85 |
47.48 |
GBP |
14:17:51 |
XLON |
03431531891TRLO1 |
|
||||
|
86 |
47.48 |
GBP |
14:17:51 |
XLON |
03431531892TRLO1 |
|
||||
|
60 |
47.48 |
GBP |
14:17:57 |
XLON |
03431532352TRLO1 |
|
||||
|
86 |
47.48 |
GBP |
14:17:57 |
XLON |
03431532325TRLO1 |
|
||||
|
165 |
47.48 |
GBP |
14:17:57 |
XLON |
03431532339TRLO1 |
|
||||
|
206 |
47.48 |
GBP |
14:17:57 |
XLON |
03431532335TRLO1 |
|
||||
|
296 |
47.48 |
GBP |
14:17:57 |
XLON |
03431532348TRLO1 |
|
||||
|
417 |
47.48 |
GBP |
14:17:57 |
XLON |
03431532329TRLO1 |
|
||||
|
549 |
47.48 |
GBP |
14:17:57 |
XLON |
03431532344TRLO1 |
|
||||
|
183 |
47.46 |
GBP |
14:18:00 |
XLON |
03431532498TRLO1 |
|
||||
|
132 |
47.45 |
GBP |
14:18:21 |
XLON |
03431535471TRLO1 |
|
||||
|
123 |
47.43 |
GBP |
14:18:38 |
XLON |
03431537333TRLO1 |
|
||||
|
164 |
47.44 |
GBP |
14:18:38 |
XLON |
03431537331TRLO1 |
|
||||
|
681 |
47.43 |
GBP |
14:19:51 |
XLON |
03431548053TRLO1 |
|
||||
|
112 |
47.42 |
GBP |
14:20:11 |
XLON |
03431550320TRLO1 |
|
||||
|
162 |
47.41 |
GBP |
14:20:14 |
XLON |
03431550605TRLO1 |
|
||||
|
12 |
47.41 |
GBP |
14:20:20 |
XLON |
03431551027TRLO1 |
|
||||
|
200 |
47.41 |
GBP |
14:20:20 |
XLON |
03431551023TRLO1 |
|
||||
|
305 |
47.42 |
GBP |
14:20:39 |
XLON |
03431553053TRLO1 |
|
||||
|
327 |
47.42 |
GBP |
14:20:39 |
XLON |
03431553052TRLO1 |
|
||||
|
79 |
47.41 |
GBP |
14:20:48 |
XLON |
03431553707TRLO1 |
|
||||
|
122 |
47.40 |
GBP |
14:21:19 |
XLON |
03431557120TRLO1 |
|
||||
|
85 |
47.39 |
GBP |
14:21:44 |
XLON |
03431559610TRLO1 |
|
||||
|
23 |
47.41 |
GBP |
14:22:10 |
XLON |
03431561981TRLO1 |
|
||||
|
107 |
47.41 |
GBP |
14:22:10 |
XLON |
03431561980TRLO1 |
|
||||
|
121 |
47.41 |
GBP |
14:22:29 |
XLON |
03431563659TRLO1 |
|
||||
|
312 |
47.41 |
GBP |
14:22:29 |
XLON |
03431563660TRLO1 |
|
||||
|
21 |
47.39 |
GBP |
14:23:27 |
XLON |
03431568492TRLO1 |
|
||||
|
77 |
47.39 |
GBP |
14:23:27 |
XLON |
03431568491TRLO1 |
|
||||
|
105 |
47.38 |
GBP |
14:23:27 |
XLON |
03431568493TRLO1 |
|
||||
|
144 |
47.36 |
GBP |
14:23:59 |
XLON |
03431572115TRLO1 |
|
||||
|
287 |
47.40 |
GBP |
14:24:17 |
XLON |
03431573766TRLO1 |
|
||||
|
361 |
47.40 |
GBP |
14:24:17 |
XLON |
03431573767TRLO1 |
|
||||
|
123 |
47.40 |
GBP |
14:24:21 |
XLON |
03431574107TRLO1 |
|
||||
|
682 |
47.44 |
GBP |
14:26:25 |
XLON |
03431584571TRLO1 |
|
||||
|
112 |
47.42 |
GBP |
14:27:36 |
XLON |
03431591074TRLO1 |
|
||||
|
93 |
47.42 |
GBP |
14:28:04 |
XLON |
03431593597TRLO1 |
|
||||
|
140 |
47.41 |
GBP |
14:28:24 |
XLON |
03431595432TRLO1 |
|
||||
|
157 |
47.40 |
GBP |
14:28:24 |
XLON |
03431595433TRLO1 |
|
||||
|
75 |
47.37 |
GBP |
14:29:16 |
XLON |
03431599610TRLO1 |
|
||||
|
115 |
47.36 |
GBP |
14:29:25 |
XLON |
03431600518TRLO1 |
|
||||
|
59 |
47.33 |
GBP |
14:29:30 |
XLON |
03431601146TRLO1 |
|
||||
|
152 |
47.32 |
GBP |
14:29:31 |
XLON |
03431601196TRLO1 |
|
||||
|
54 |
47.41 |
GBP |
14:30:02 |
XLON |
03431606023TRLO1 |
|
||||
|
65 |
47.42 |
GBP |
14:30:02 |
XLON |
03431606022TRLO1 |
|
||||
|
203 |
47.37 |
GBP |
14:30:22 |
XLON |
03431609302TRLO1 |
|
||||
|
110 |
47.34 |
GBP |
14:30:23 |
XLON |
03431609558TRLO1 |
|
||||
|
135 |
47.36 |
GBP |
14:30:23 |
XLON |
03431609465TRLO1 |
|
||||
|
260 |
47.33 |
GBP |
14:30:24 |
XLON |
03431609712TRLO1 |
|
||||
|
86 |
47.47 |
GBP |
14:30:59 |
XLON |
03431613741TRLO1 |
|
||||
|
85 |
47.45 |
GBP |
14:31:20 |
XLON |
03431615726TRLO1 |
|
||||
|
470 |
47.45 |
GBP |
14:31:20 |
XLON |
03431615725TRLO1 |
|
||||
|
614 |
47.46 |
GBP |
14:31:20 |
XLON |
03431615722TRLO1 |
|
||||
|
72 |
47.43 |
GBP |
14:32:21 |
XLON |
03431622146TRLO1 |
|
||||
|
363 |
47.43 |
GBP |
14:32:21 |
XLON |
03431622142TRLO1 |
|
||||
|
85 |
47.44 |
GBP |
14:32:50 |
XLON |
03431624509TRLO1 |
|
||||
|
86 |
47.44 |
GBP |
14:32:50 |
XLON |
03431624508TRLO1 |
|
||||
|
57 |
47.47 |
GBP |
14:35:21 |
XLON |
03431637281TRLO1 |
|
||||
|
81 |
47.49 |
GBP |
14:35:21 |
XLON |
03431637275TRLO1 |
|
||||
|
311 |
47.48 |
GBP |
14:35:21 |
XLON |
03431637280TRLO1 |
|
||||
|
81 |
47.51 |
GBP |
14:36:01 |
XLON |
03431641417TRLO1 |
|
||||
|
77 |
47.51 |
GBP |
14:36:02 |
XLON |
03431641765TRLO1 |
|
||||
|
58 |
47.50 |
GBP |
14:36:07 |
XLON |
03431642290TRLO1 |
|
||||
|
85 |
47.50 |
GBP |
14:36:07 |
XLON |
03431642287TRLO1 |
|
||||
|
86 |
47.50 |
GBP |
14:36:07 |
XLON |
03431642288TRLO1 |
|
||||
|
90 |
47.50 |
GBP |
14:36:07 |
XLON |
03431642286TRLO1 |
|
||||
|
104 |
47.50 |
GBP |
14:36:07 |
XLON |
03431642289TRLO1 |
|
||||
|
12 |
47.54 |
GBP |
14:36:13 |
XLON |
03431643369TRLO1 |
|
||||
|
78 |
47.54 |
GBP |
14:36:13 |
XLON |
03431643370TRLO1 |
|
||||
|
85 |
47.54 |
GBP |
14:36:13 |
XLON |
03431643373TRLO1 |
|
||||
|
86 |
47.54 |
GBP |
14:36:13 |
XLON |
03431643371TRLO1 |
|
||||
|
86 |
47.54 |
GBP |
14:36:13 |
XLON |
03431643374TRLO1 |
|
||||
|
101 |
47.54 |
GBP |
14:36:13 |
XLON |
03431643372TRLO1 |
|
||||
|
85 |
47.54 |
GBP |
14:36:19 |
XLON |
03431643893TRLO1 |
|
||||
|
86 |
47.54 |
GBP |
14:36:19 |
XLON |
03431643897TRLO1 |
|
||||
|
86 |
47.54 |
GBP |
14:36:19 |
XLON |
03431643914TRLO1 |
|
||||
|
100 |
47.54 |
GBP |
14:36:19 |
XLON |
03431643908TRLO1 |
|
||||
|
120 |
47.54 |
GBP |
14:36:19 |
XLON |
03431643901TRLO1 |
|
||||
|
105 |
47.58 |
GBP |
14:37:22 |
XLON |
03431651570TRLO1 |
|
||||
|
141 |
47.58 |
GBP |
14:37:22 |
XLON |
03431651569TRLO1 |
|
||||
|
93 |
47.58 |
GBP |
14:37:29 |
XLON |
03431652074TRLO1 |
|
||||
|
120 |
47.59 |
GBP |
14:37:42 |
XLON |
03431653306TRLO1 |
|
||||
|
83 |
47.58 |
GBP |
14:38:06 |
XLON |
03431656357TRLO1 |
|
||||
|
147 |
47.58 |
GBP |
14:38:06 |
XLON |
03431656354TRLO1 |
|
||||
|
500 |
47.58 |
GBP |
14:38:06 |
XLON |
03431656355TRLO1 |
|
||||
|
500 |
47.58 |
GBP |
14:38:06 |
XLON |
03431656356TRLO1 |
|
||||
|
268 |
47.57 |
GBP |
14:38:07 |
XLON |
03431656362TRLO1 |
|
||||
|
69 |
47.60 |
GBP |
14:38:32 |
XLON |
03431659821TRLO1 |
|
||||
|
73 |
47.60 |
GBP |
14:38:32 |
XLON |
03431659811TRLO1 |
|
||||
|
85 |
47.60 |
GBP |
14:38:32 |
XLON |
03431659816TRLO1 |
|
||||
|
103 |
47.60 |
GBP |
14:38:32 |
XLON |
03431659825TRLO1 |
|
||||
|
56 |
47.60 |
GBP |
14:39:22 |
XLON |
03431667653TRLO1 |
|
||||
|
126 |
47.60 |
GBP |
14:39:22 |
XLON |
03431667654TRLO1 |
|
||||
|
95 |
47.63 |
GBP |
14:40:59 |
XLON |
03431683629TRLO1 |
|
||||
|
80 |
47.62 |
GBP |
14:41:03 |
XLON |
03431684112TRLO1 |
|
||||
|
12 |
47.66 |
GBP |
14:41:20 |
XLON |
03431686090TRLO1 |
|
||||
|
14 |
47.66 |
GBP |
14:41:20 |
XLON |
03431686061TRLO1 |
|
||||
|
69 |
47.66 |
GBP |
14:41:20 |
XLON |
03431686076TRLO1 |
|
||||
|
74 |
47.66 |
GBP |
14:41:20 |
XLON |
03431686063TRLO1 |
|
||||
|
85 |
47.66 |
GBP |
14:41:20 |
XLON |
03431686071TRLO1 |
|
||||
|
87 |
47.66 |
GBP |
14:41:20 |
XLON |
03431686066TRLO1 |
|
||||
|
100 |
47.66 |
GBP |
14:41:20 |
XLON |
03431686084TRLO1 |
|
||||
|
715 |
47.64 |
GBP |
14:42:25 |
XLON |
03431692525TRLO1 |
|
||||
|
85 |
47.65 |
GBP |
14:43:02 |
XLON |
03431697210TRLO1 |
|
||||
|
99 |
47.65 |
GBP |
14:43:02 |
XLON |
03431697209TRLO1 |
|
||||
|
99 |
47.65 |
GBP |
14:43:02 |
XLON |
03431697211TRLO1 |
|
||||
|
5 |
47.67 |
GBP |
14:43:18 |
XLON |
03431698849TRLO1 |
|
||||
|
85 |
47.67 |
GBP |
14:43:18 |
XLON |
03431698868TRLO1 |
|
||||
|
85 |
47.67 |
GBP |
14:43:18 |
XLON |
03431698875TRLO1 |
|
||||
|
407 |
47.66 |
GBP |
14:43:30 |
XLON |
03431700304TRLO1 |
|
||||
|
856 |
47.66 |
GBP |
14:43:30 |
XLON |
03431700299TRLO1 |
|
||||
|
157 |
47.66 |
GBP |
14:43:37 |
XLON |
03431701083TRLO1 |
|
||||
|
85 |
47.68 |
GBP |
14:43:56 |
XLON |
03431706618TRLO1 |
|
||||
|
89 |
47.68 |
GBP |
14:43:56 |
XLON |
03431706626TRLO1 |
|
||||
|
132 |
47.68 |
GBP |
14:43:56 |
XLON |
03431706613TRLO1 |
|
||||
|
77 |
47.69 |
GBP |
14:45:00 |
XLON |
03431722024TRLO1 |
|
||||
|
106 |
47.68 |
GBP |
14:45:00 |
XLON |
03431722025TRLO1 |
|
||||
|
207 |
47.66 |
GBP |
14:45:23 |
XLON |
03431725176TRLO1 |
|
||||
|
233 |
47.66 |
GBP |
14:45:23 |
XLON |
03431725177TRLO1 |
|
||||
|
94 |
47.65 |
GBP |
14:45:24 |
XLON |
03431725572TRLO1 |
|
||||
|
376 |
47.64 |
GBP |
14:45:24 |
XLON |
03431725597TRLO1 |
|
||||
|
45 |
47.64 |
GBP |
14:45:58 |
XLON |
03431729465TRLO1 |
|
||||
|
82 |
47.64 |
GBP |
14:45:58 |
XLON |
03431729464TRLO1 |
|
||||
|
145 |
47.64 |
GBP |
14:45:58 |
XLON |
03431729462TRLO1 |
|
||||
|
208 |
47.64 |
GBP |
14:45:58 |
XLON |
03431729463TRLO1 |
|
||||
|
180 |
47.66 |
GBP |
14:47:39 |
XLON |
03431740117TRLO1 |
|
||||
|
221 |
47.70 |
GBP |
14:47:39 |
XLON |
03431739872TRLO1 |
|
||||
|
965 |
47.70 |
GBP |
14:47:39 |
XLON |
03431739873TRLO1 |
|
||||
|
47 |
47.67 |
GBP |
14:47:49 |
XLON |
03431741687TRLO1 |
|
||||
|
128 |
47.67 |
GBP |
14:47:49 |
XLON |
03431741688TRLO1 |
|
||||
|
65 |
47.67 |
GBP |
14:47:50 |
XLON |
03431741970TRLO1 |
|
||||
|
81 |
47.67 |
GBP |
14:47:50 |
XLON |
03431741972TRLO1 |
|
||||
|
85 |
47.67 |
GBP |
14:47:50 |
XLON |
03431741971TRLO1 |
|
||||
|
81 |
47.66 |
GBP |
14:47:59 |
XLON |
03431742958TRLO1 |
|
||||
|
85 |
47.66 |
GBP |
14:47:59 |
XLON |
03431742957TRLO1 |
|
||||
|
85 |
47.66 |
GBP |
14:47:59 |
XLON |
03431742960TRLO1 |
|
||||
|
93 |
47.66 |
GBP |
14:47:59 |
XLON |
03431742959TRLO1 |
|
||||
|
81 |
47.66 |
GBP |
14:48:09 |
XLON |
03431744239TRLO1 |
|
||||
|
85 |
47.66 |
GBP |
14:48:09 |
XLON |
03431744232TRLO1 |
|
||||
|
98 |
47.66 |
GBP |
14:48:09 |
XLON |
03431744244TRLO1 |
|
||||
|
81 |
47.67 |
GBP |
14:48:35 |
XLON |
03431747042TRLO1 |
|
||||
|
93 |
47.67 |
GBP |
14:48:51 |
XLON |
03431748643TRLO1 |
|
||||
|
84 |
47.68 |
GBP |
14:49:23 |
XLON |
03431752203TRLO1 |
|
||||
|
90 |
47.68 |
GBP |
14:49:23 |
XLON |
03431752202TRLO1 |
|
||||
|
156 |
47.68 |
GBP |
14:49:23 |
XLON |
03431752201TRLO1 |
|
||||
|
139 |
47.68 |
GBP |
14:49:34 |
XLON |
03431753596TRLO1 |
|
||||
|
81 |
47.68 |
GBP |
14:49:35 |
XLON |
03431753671TRLO1 |
|
||||
|
64 |
47.69 |
GBP |
14:49:37 |
XLON |
03431753823TRLO1 |
|
||||
|
429 |
47.65 |
GBP |
14:49:58 |
XLON |
03431756519TRLO1 |
|
||||
|
100 |
47.64 |
GBP |
14:50:33 |
XLON |
03431761118TRLO1 |
|
||||
|
129 |
47.63 |
GBP |
14:50:45 |
XLON |
03431762228TRLO1 |
|
||||
|
113 |
47.64 |
GBP |
14:51:46 |
XLON |
03431768818TRLO1 |
|
||||
|
80 |
47.63 |
GBP |
14:51:48 |
XLON |
03431768986TRLO1 |
|
||||
|
165 |
47.61 |
GBP |
14:52:28 |
XLON |
03431773509TRLO1 |
|
||||
|
57 |
47.60 |
GBP |
14:52:32 |
XLON |
03431774129TRLO1 |
|
||||
|
91 |
47.59 |
GBP |
14:52:57 |
XLON |
03431785289TRLO1 |
|
||||
|
16 |
47.59 |
GBP |
14:53:37 |
XLON |
03431793361TRLO1 |
|
||||
|
56 |
47.59 |
GBP |
14:53:37 |
XLON |
03431793360TRLO1 |
|
||||
|
82 |
47.58 |
GBP |
14:54:42 |
XLON |
03431801209TRLO1 |
|
||||
|
61 |
47.56 |
GBP |
14:54:58 |
XLON |
03431802919TRLO1 |
|
||||
|
124 |
47.60 |
GBP |
14:55:31 |
XLON |
03431807601TRLO1 |
|
||||
|
79 |
47.61 |
GBP |
14:56:02 |
XLON |
03431810822TRLO1 |
|
||||
|
163 |
47.62 |
GBP |
14:56:02 |
XLON |
03431810761TRLO1 |
|
||||
|
109 |
47.60 |
GBP |
14:56:06 |
XLON |
03431811122TRLO1 |
|
||||
|
95 |
47.59 |
GBP |
14:56:20 |
XLON |
03431813550TRLO1 |
|
||||
|
51 |
47.61 |
GBP |
14:56:27 |
XLON |
03431814470TRLO1 |
|
||||
|
268 |
47.61 |
GBP |
14:56:27 |
XLON |
03431814466TRLO1 |
|
||||
|
133 |
47.63 |
GBP |
14:57:29 |
XLON |
03431822567TRLO1 |
|
||||
|
166 |
47.65 |
GBP |
14:57:41 |
XLON |
03431823663TRLO1 |
|
||||
|
51 |
47.65 |
GBP |
14:57:49 |
XLON |
03431824795TRLO1 |
|
||||
|
91 |
47.65 |
GBP |
14:57:49 |
XLON |
03431824796TRLO1 |
|
||||
|
300 |
47.68 |
GBP |
14:59:37 |
XLON |
03431838268TRLO1 |
|
||||
|
52 |
47.68 |
GBP |
15:00:28 |
XLON |
03431853044TRLO1 |
|
||||
|
300 |
47.68 |
GBP |
15:00:28 |
XLON |
03431853043TRLO1 |
|
||||
|
331 |
47.68 |
GBP |
15:01:00 |
XLON |
03431856794TRLO1 |
|
||||
|
500 |
47.68 |
GBP |
15:01:00 |
XLON |
03431856780TRLO1 |
|
||||
|
500 |
47.68 |
GBP |
15:01:00 |
XLON |
03431856790TRLO1 |
|
||||
|
137 |
47.68 |
GBP |
15:01:23 |
XLON |
03431859573TRLO1 |
|
||||
|
33 |
47.66 |
GBP |
15:01:34 |
XLON |
03431861197TRLO1 |
|
||||
|
109 |
47.67 |
GBP |
15:01:34 |
XLON |
03431861191TRLO1 |
|
||||
|
253 |
47.66 |
GBP |
15:01:34 |
XLON |
03431861196TRLO1 |
|
||||
|
2 |
47.65 |
GBP |
15:01:53 |
XLON |
03431864071TRLO1 |
|
||||
|
2 |
47.65 |
GBP |
15:01:53 |
XLON |
03431864073TRLO1 |
|
||||
|
147 |
47.65 |
GBP |
15:01:53 |
XLON |
03431864074TRLO1 |
|
||||
|
18 |
47.63 |
GBP |
15:02:01 |
XLON |
03431865252TRLO1 |
|
||||
|
85 |
47.63 |
GBP |
15:02:01 |
XLON |
03431865247TRLO1 |
|
||||
|
407 |
47.64 |
GBP |
15:02:01 |
XLON |
03431865243TRLO1 |
|
||||
|
81 |
47.70 |
GBP |
15:02:34 |
XLON |
03431869959TRLO1 |
|
||||
|
85 |
47.70 |
GBP |
15:02:34 |
XLON |
03431869954TRLO1 |
|
||||
|
88 |
47.70 |
GBP |
15:02:34 |
XLON |
03431869964TRLO1 |
|
||||
|
81 |
47.70 |
GBP |
15:02:40 |
XLON |
03431871325TRLO1 |
|
||||
|
85 |
47.69 |
GBP |
15:02:40 |
XLON |
03431871315TRLO1 |
|
||||
|
157 |
47.70 |
GBP |
15:02:40 |
XLON |
03431871321TRLO1 |
|
||||
|
65 |
47.70 |
GBP |
15:02:42 |
XLON |
03431871610TRLO1 |
|
||||
|
81 |
47.70 |
GBP |
15:02:42 |
XLON |
03431871609TRLO1 |
|
||||
|
85 |
47.70 |
GBP |
15:02:42 |
XLON |
03431871608TRLO1 |
|
||||
|
86 |
47.70 |
GBP |
15:02:42 |
XLON |
03431871615TRLO1 |
|
||||
|
81 |
47.71 |
GBP |
15:03:01 |
XLON |
03431874829TRLO1 |
|
||||
|
85 |
47.71 |
GBP |
15:03:01 |
XLON |
03431874833TRLO1 |
|
||||
|
127 |
47.69 |
GBP |
15:03:03 |
XLON |
03431875115TRLO1 |
|
||||
|
14 |
47.68 |
GBP |
15:03:48 |
XLON |
03431881429TRLO1 |
|
||||
|
50 |
47.68 |
GBP |
15:03:48 |
XLON |
03431881424TRLO1 |
|
||||
|
355 |
47.68 |
GBP |
15:04:16 |
XLON |
03431885461TRLO1 |
|
||||
|
160 |
47.67 |
GBP |
15:04:20 |
XLON |
03431886066TRLO1 |
|
||||
|
325 |
47.67 |
GBP |
15:04:20 |
XLON |
03431886065TRLO1 |
|
||||
|
106 |
47.66 |
GBP |
15:04:27 |
XLON |
03431887858TRLO1 |
|
||||
|
278 |
47.66 |
GBP |
15:04:27 |
XLON |
03431887859TRLO1 |
|
||||
|
92 |
47.64 |
GBP |
15:04:31 |
XLON |
03431888419TRLO1 |
|
||||
|
157 |
47.63 |
GBP |
15:04:46 |
XLON |
03431890018TRLO1 |
|
||||
|
81 |
47.65 |
GBP |
15:05:01 |
XLON |
03431891764TRLO1 |
|
||||
|
85 |
47.65 |
GBP |
15:05:01 |
XLON |
03431891765TRLO1 |
|
||||
|
116 |
47.65 |
GBP |
15:05:01 |
XLON |
03431891763TRLO1 |
|
||||
|
81 |
47.65 |
GBP |
15:05:11 |
XLON |
03431893467TRLO1 |
|
||||
|
85 |
47.65 |
GBP |
15:05:11 |
XLON |
03431893466TRLO1 |
|
||||
|
358 |
47.65 |
GBP |
15:05:11 |
XLON |
03431893465TRLO1 |
|
||||
|
26 |
47.66 |
GBP |
15:05:24 |
XLON |
03431895770TRLO1 |
|
||||
|
76 |
47.66 |
GBP |
15:05:24 |
XLON |
03431895774TRLO1 |
|
||||
|
79 |
47.66 |
GBP |
15:05:24 |
XLON |
03431895791TRLO1 |
|
||||
|
81 |
47.66 |
GBP |
15:05:24 |
XLON |
03431895779TRLO1 |
|
||||
|
85 |
47.66 |
GBP |
15:05:24 |
XLON |
03431895783TRLO1 |
|
||||
|
111 |
47.66 |
GBP |
15:05:24 |
XLON |
03431895787TRLO1 |
|
||||
|
85 |
47.65 |
GBP |
15:05:42 |
XLON |
03431898267TRLO1 |
|
||||
|
85 |
47.65 |
GBP |
15:05:44 |
XLON |
03431898350TRLO1 |
|
||||
|
98 |
47.65 |
GBP |
15:06:01 |
XLON |
03431900375TRLO1 |
|
||||
|
75 |
47.66 |
GBP |
15:06:20 |
XLON |
03431902475TRLO1 |
|
||||
|
66 |
47.70 |
GBP |
15:07:01 |
XLON |
03431908920TRLO1 |
|
||||
|
79 |
47.70 |
GBP |
15:07:01 |
XLON |
03431908932TRLO1 |
|
||||
|
81 |
47.70 |
GBP |
15:07:01 |
XLON |
03431908924TRLO1 |
|
||||
|
81 |
47.70 |
GBP |
15:07:01 |
XLON |
03431908928TRLO1 |
|
||||
|
97 |
47.72 |
GBP |
15:07:54 |
XLON |
03431916577TRLO1 |
|
||||
|
27 |
47.75 |
GBP |
15:08:40 |
XLON |
03431922900TRLO1 |
|
||||
|
71 |
47.75 |
GBP |
15:08:40 |
XLON |
03431922901TRLO1 |
|
||||
|
79 |
47.75 |
GBP |
15:08:40 |
XLON |
03431922903TRLO1 |
|
||||
|
181 |
47.75 |
GBP |
15:08:40 |
XLON |
03431922902TRLO1 |
|
||||
|
92 |
47.75 |
GBP |
15:08:42 |
XLON |
03431923037TRLO1 |
|
||||
|
138 |
47.75 |
GBP |
15:08:42 |
XLON |
03431923036TRLO1 |
|
||||
|
81 |
47.76 |
GBP |
15:08:46 |
XLON |
03431923477TRLO1 |
|
||||
|
85 |
47.76 |
GBP |
15:08:46 |
XLON |
03431923472TRLO1 |
|
||||
|
80 |
47.76 |
GBP |
15:08:52 |
XLON |
03431924503TRLO1 |
|
||||
|
81 |
47.76 |
GBP |
15:08:52 |
XLON |
03431924505TRLO1 |
|
||||
|
85 |
47.76 |
GBP |
15:08:52 |
XLON |
03431924504TRLO1 |
|
||||
|
231 |
47.76 |
GBP |
15:08:52 |
XLON |
03431924507TRLO1 |
|
||||
|
338 |
47.76 |
GBP |
15:08:52 |
XLON |
03431924506TRLO1 |
|
||||
|
56 |
47.76 |
GBP |
15:09:09 |
XLON |
03431926523TRLO1 |
|
||||
|
57 |
47.76 |
GBP |
15:09:10 |
XLON |
03431926643TRLO1 |
|
||||
|
98 |
47.77 |
GBP |
15:09:33 |
XLON |
03431929366TRLO1 |
|
||||
|
54 |
47.77 |
GBP |
15:09:49 |
XLON |
03431931525TRLO1 |
|
||||
|
62 |
47.77 |
GBP |
15:09:49 |
XLON |
03431931524TRLO1 |
|
||||
|
81 |
47.77 |
GBP |
15:09:49 |
XLON |
03431931522TRLO1 |
|
||||
|
81 |
47.77 |
GBP |
15:09:49 |
XLON |
03431931526TRLO1 |
|
||||
|
85 |
47.77 |
GBP |
15:09:49 |
XLON |
03431931521TRLO1 |
|
||||
|
85 |
47.77 |
GBP |
15:09:49 |
XLON |
03431931527TRLO1 |
|
||||
|
100 |
47.77 |
GBP |
15:09:49 |
XLON |
03431931523TRLO1 |
|
||||
|
183 |
47.75 |
GBP |
15:09:49 |
XLON |
03431931566TRLO1 |
|
||||
|
57 |
47.75 |
GBP |
15:10:27 |
XLON |
03431939360TRLO1 |
|
||||
|
28 |
47.79 |
GBP |
15:11:08 |
XLON |
03431947092TRLO1 |
|
||||
|
55 |
47.79 |
GBP |
15:11:08 |
XLON |
03431947087TRLO1 |
|
||||
|
81 |
47.79 |
GBP |
15:11:16 |
XLON |
03431948109TRLO1 |
|
||||
|
85 |
47.79 |
GBP |
15:11:16 |
XLON |
03431948108TRLO1 |
|
||||
|
29 |
47.79 |
GBP |
15:11:19 |
XLON |
03431948493TRLO1 |
|
||||
|
81 |
47.77 |
GBP |
15:12:33 |
XLON |
03431958072TRLO1 |
|
||||
|
85 |
47.77 |
GBP |
15:12:33 |
XLON |
03431958071TRLO1 |
|
||||
|
90 |
47.76 |
GBP |
15:12:33 |
XLON |
03431958070TRLO1 |
|
||||
|
625 |
47.77 |
GBP |
15:12:33 |
XLON |
03431958069TRLO1 |
|
||||
|
110 |
47.76 |
GBP |
15:12:34 |
XLON |
03431958311TRLO1 |
|
||||
|
121 |
47.75 |
GBP |
15:13:13 |
XLON |
03431962959TRLO1 |
|
||||
|
78 |
47.78 |
GBP |
15:13:44 |
XLON |
03431966689TRLO1 |
|
||||
|
90 |
47.77 |
GBP |
15:14:41 |
XLON |
03431975963TRLO1 |
|
||||
|
444 |
47.77 |
GBP |
15:14:41 |
XLON |
03431975962TRLO1 |
|
||||
|
105 |
47.80 |
GBP |
15:15:25 |
XLON |
03431983236TRLO1 |
|
||||
|
296 |
47.80 |
GBP |
15:15:25 |
XLON |
03431983232TRLO1 |
|
||||
|
51 |
47.82 |
GBP |
15:15:51 |
XLON |
03431988459TRLO1 |
|
||||
|
57 |
47.82 |
GBP |
15:15:51 |
XLON |
03431988461TRLO1 |
|
||||
|
87 |
47.82 |
GBP |
15:15:51 |
XLON |
03431988460TRLO1 |
|
||||
|
183 |
47.81 |
GBP |
15:15:52 |
XLON |
03431988651TRLO1 |
|
||||
|
699 |
47.80 |
GBP |
15:16:30 |
XLON |
03431996988TRLO1 |
|
||||
|
52 |
47.79 |
GBP |
15:16:53 |
XLON |
03431999831TRLO1 |
|
||||
|
183 |
47.79 |
GBP |
15:16:58 |
XLON |
03432000338TRLO1 |
|
||||
|
129 |
47.79 |
GBP |
15:17:07 |
XLON |
03432001336TRLO1 |
|
||||
|
1 |
47.80 |
GBP |
15:17:16 |
XLON |
03432002778TRLO1 |
|
||||
|
81 |
47.80 |
GBP |
15:17:16 |
XLON |
03432002771TRLO1 |
|
||||
|
85 |
47.80 |
GBP |
15:17:16 |
XLON |
03432002784TRLO1 |
|
||||
|
167 |
47.78 |
GBP |
15:17:20 |
XLON |
03432003853TRLO1 |
|
||||
|
221 |
47.75 |
GBP |
15:18:39 |
XLON |
03432012376TRLO1 |
|
||||
|
198 |
47.72 |
GBP |
15:19:18 |
XLON |
03432019116TRLO1 |
|
||||
|
175 |
47.70 |
GBP |
15:19:50 |
XLON |
03432022452TRLO1 |
|
||||
|
12 |
47.69 |
GBP |
15:19:56 |
XLON |
03432023001TRLO1 |
|
||||
|
47 |
47.69 |
GBP |
15:19:56 |
XLON |
03432023002TRLO1 |
|
||||
|
18 |
47.68 |
GBP |
15:19:58 |
XLON |
03432023156TRLO1 |
|
||||
|
147 |
47.72 |
GBP |
15:20:34 |
XLON |
03432029530TRLO1 |
|
||||
|
448 |
47.72 |
GBP |
15:20:34 |
XLON |
03432029529TRLO1 |
|
||||
|
83 |
47.73 |
GBP |
15:21:31 |
XLON |
03432035818TRLO1 |
|
||||
|
85 |
47.73 |
GBP |
15:21:31 |
XLON |
03432035822TRLO1 |
|
||||
|
90 |
47.73 |
GBP |
15:21:31 |
XLON |
03432035820TRLO1 |
|
||||
|
118 |
47.73 |
GBP |
15:21:31 |
XLON |
03432035821TRLO1 |
|
||||
|
459 |
47.73 |
GBP |
15:21:31 |
XLON |
03432035819TRLO1 |
|
||||
|
257 |
47.74 |
GBP |
15:22:08 |
XLON |
03432039289TRLO1 |
|
||||
|
495 |
47.74 |
GBP |
15:22:08 |
XLON |
03432039288TRLO1 |
|
||||
|
96 |
47.75 |
GBP |
15:22:19 |
XLON |
03432040812TRLO1 |
|
||||
|
110 |
47.75 |
GBP |
15:22:19 |
XLON |
03432040817TRLO1 |
|
||||
|
140 |
47.75 |
GBP |
15:22:31 |
XLON |
03432041991TRLO1 |
|
||||
|
128 |
47.75 |
GBP |
15:22:36 |
XLON |
03432042482TRLO1 |
|
||||
|
131 |
47.81 |
GBP |
15:23:30 |
XLON |
03432047823TRLO1 |
|
||||
|
101 |
47.81 |
GBP |
15:23:31 |
XLON |
03432048116TRLO1 |
|
||||
|
12 |
47.83 |
GBP |
15:23:56 |
XLON |
03432050557TRLO1 |
|
||||
|
14 |
47.83 |
GBP |
15:23:56 |
XLON |
03432050564TRLO1 |
|
||||
|
25 |
47.83 |
GBP |
15:23:56 |
XLON |
03432050563TRLO1 |
|
||||
|
34 |
47.83 |
GBP |
15:23:56 |
XLON |
03432050561TRLO1 |
|
||||
|
85 |
47.83 |
GBP |
15:23:56 |
XLON |
03432050562TRLO1 |
|
||||
|
79 |
47.83 |
GBP |
15:23:57 |
XLON |
03432050786TRLO1 |
|
||||
|
56 |
47.82 |
GBP |
15:24:03 |
XLON |
03432051489TRLO1 |
|
||||
|
81 |
47.82 |
GBP |
15:24:03 |
XLON |
03432051497TRLO1 |
|
||||
|
85 |
47.82 |
GBP |
15:24:03 |
XLON |
03432051492TRLO1 |
|
||||
|
85 |
47.82 |
GBP |
15:24:03 |
XLON |
03432051502TRLO1 |
|
||||
|
183 |
47.81 |
GBP |
15:24:03 |
XLON |
03432051482TRLO1 |
|
||||
|
106 |
47.80 |
GBP |
15:24:05 |
XLON |
03432051926TRLO1 |
|
||||
|
199 |
47.79 |
GBP |
15:24:17 |
XLON |
03432053537TRLO1 |
|
||||
|
9 |
47.78 |
GBP |
15:24:21 |
XLON |
03432053997TRLO1 |
|
||||
|
18 |
47.78 |
GBP |
15:24:21 |
XLON |
03432053998TRLO1 |
|
||||
|
56 |
47.78 |
GBP |
15:24:24 |
XLON |
03432054269TRLO1 |
|
||||
|
81 |
47.78 |
GBP |
15:24:24 |
XLON |
03432054268TRLO1 |
|
||||
|
85 |
47.78 |
GBP |
15:24:24 |
XLON |
03432054267TRLO1 |
|
||||
|
111 |
47.78 |
GBP |
15:24:24 |
XLON |
03432054270TRLO1 |
|
||||
|
21 |
47.78 |
GBP |
15:24:33 |
XLON |
03432055188TRLO1 |
|
||||
|
42 |
47.78 |
GBP |
15:24:33 |
XLON |
03432055189TRLO1 |
|
||||
|
14 |
47.78 |
GBP |
15:24:41 |
XLON |
03432055875TRLO1 |
|
||||
|
22 |
47.78 |
GBP |
15:24:41 |
XLON |
03432055872TRLO1 |
|
||||
|
30 |
47.78 |
GBP |
15:24:41 |
XLON |
03432055866TRLO1 |
|
||||
|
30 |
47.78 |
GBP |
15:24:41 |
XLON |
03432055874TRLO1 |
|
||||
|
30 |
47.78 |
GBP |
15:24:41 |
XLON |
03432055878TRLO1 |
|
||||
|
127 |
47.77 |
GBP |
15:24:47 |
XLON |
03432056620TRLO1 |
|
||||
|
25 |
47.75 |
GBP |
15:24:59 |
XLON |
03432058575TRLO1 |
|
||||
|
210 |
47.75 |
GBP |
15:24:59 |
XLON |
03432058574TRLO1 |
|
||||
|
120 |
47.76 |
GBP |
15:25:13 |
XLON |
03432061059TRLO1 |
|
||||
|
68 |
47.76 |
GBP |
15:25:18 |
XLON |
03432062562TRLO1 |
|
||||
|
107 |
47.81 |
GBP |
15:25:56 |
XLON |
03432069612TRLO1 |
|
||||
|
51 |
47.80 |
GBP |
15:26:57 |
XLON |
03432078210TRLO1 |
|
||||
|
239 |
47.80 |
GBP |
15:26:57 |
XLON |
03432078209TRLO1 |
|
||||
|
42 |
47.80 |
GBP |
15:27:17 |
XLON |
03432080430TRLO1 |
|
||||
|
167 |
47.80 |
GBP |
15:27:17 |
XLON |
03432080425TRLO1 |
|
||||
|
355 |
47.83 |
GBP |
15:27:47 |
XLON |
03432084218TRLO1 |
|
||||
|
123 |
47.83 |
GBP |
15:27:51 |
XLON |
03432085086TRLO1 |
|
||||
|
540 |
47.82 |
GBP |
15:27:53 |
XLON |
03432085455TRLO1 |
|
||||
|
3 |
47.81 |
GBP |
15:28:02 |
XLON |
03432086581TRLO1 |
|
||||
|
155 |
47.81 |
GBP |
15:28:02 |
XLON |
03432086587TRLO1 |
|
||||
|
55 |
47.81 |
GBP |
15:28:18 |
XLON |
03432089187TRLO1 |
|
||||
|
81 |
47.81 |
GBP |
15:28:18 |
XLON |
03432089197TRLO1 |
|
||||
|
85 |
47.81 |
GBP |
15:28:18 |
XLON |
03432089192TRLO1 |
|
||||
|
214 |
47.80 |
GBP |
15:28:18 |
XLON |
03432089183TRLO1 |
|
||||
|
81 |
47.82 |
GBP |
15:28:32 |
XLON |
03432091487TRLO1 |
|
||||
|
85 |
47.82 |
GBP |
15:28:32 |
XLON |
03432091488TRLO1 |
|
||||
|
100 |
47.82 |
GBP |
15:28:32 |
XLON |
03432091485TRLO1 |
|
||||
|
109 |
47.82 |
GBP |
15:28:32 |
XLON |
03432091486TRLO1 |
|
||||
|
44 |
47.82 |
GBP |
15:28:44 |
XLON |
03432092597TRLO1 |
|
||||
|
81 |
47.82 |
GBP |
15:28:44 |
XLON |
03432092596TRLO1 |
|
||||
|
323 |
47.82 |
GBP |
15:28:44 |
XLON |
03432092595TRLO1 |
|
||||
|
54 |
47.80 |
GBP |
15:29:05 |
XLON |
03432094550TRLO1 |
|
||||
|
81 |
47.79 |
GBP |
15:29:05 |
XLON |
03432094546TRLO1 |
|
||||
|
81 |
47.80 |
GBP |
15:29:05 |
XLON |
03432094548TRLO1 |
|
||||
|
85 |
47.80 |
GBP |
15:29:05 |
XLON |
03432094549TRLO1 |
|
||||
|
303 |
47.79 |
GBP |
15:29:05 |
XLON |
03432094547TRLO1 |
|
||||
|
54 |
47.79 |
GBP |
15:29:16 |
XLON |
03432096110TRLO1 |
|
||||
|
83 |
47.79 |
GBP |
15:29:16 |
XLON |
03432096109TRLO1 |
|
||||
|
74 |
47.78 |
GBP |
15:29:19 |
XLON |
03432096562TRLO1 |
|
||||
|
86 |
47.78 |
GBP |
15:29:19 |
XLON |
03432096561TRLO1 |
|
||||
|
72 |
47.79 |
GBP |
15:29:31 |
XLON |
03432098491TRLO1 |
|
||||
|
77 |
47.81 |
GBP |
15:29:53 |
XLON |
03432102678TRLO1 |
|
||||
|
81 |
47.81 |
GBP |
15:30:54 |
XLON |
03432109864TRLO1 |
|
||||
|
155 |
47.81 |
GBP |
15:30:54 |
XLON |
03432109866TRLO1 |
|
||||
|
186 |
47.81 |
GBP |
15:30:54 |
XLON |
03432109865TRLO1 |
|
||||
|
517 |
47.80 |
GBP |
15:30:54 |
XLON |
03432109863TRLO1 |
|
||||
|
28 |
47.82 |
GBP |
15:31:16 |
XLON |
03432111914TRLO1 |
|
||||
|
74 |
47.82 |
GBP |
15:31:16 |
XLON |
03432111915TRLO1 |
|
||||
|
80 |
47.82 |
GBP |
15:31:16 |
XLON |
03432111916TRLO1 |
|
||||
|
81 |
47.82 |
GBP |
15:31:16 |
XLON |
03432111917TRLO1 |
|
||||
|
21 |
47.82 |
GBP |
15:31:49 |
XLON |
03432115225TRLO1 |
|
||||
|
76 |
47.82 |
GBP |
15:31:49 |
XLON |
03432115226TRLO1 |
|
||||
|
34 |
47.83 |
GBP |
15:32:30 |
XLON |
03432119433TRLO1 |
|
||||
|
249 |
47.83 |
GBP |
15:32:30 |
XLON |
03432119432TRLO1 |
|
||||
|
3 |
47.83 |
GBP |
15:32:54 |
XLON |
03432122907TRLO1 |
|
||||
|
376 |
47.83 |
GBP |
15:32:54 |
XLON |
03432122903TRLO1 |
|
||||
|
58 |
47.83 |
GBP |
15:33:12 |
XLON |
03432125953TRLO1 |
|
||||
|
81 |
47.83 |
GBP |
15:33:12 |
XLON |
03432125962TRLO1 |
|
||||
|
85 |
47.83 |
GBP |
15:33:12 |
XLON |
03432125958TRLO1 |
|
||||
|
82 |
47.83 |
GBP |
15:33:17 |
XLON |
03432126449TRLO1 |
|
||||
|
113 |
47.83 |
GBP |
15:33:17 |
XLON |
03432126441TRLO1 |
|
||||
|
75 |
47.83 |
GBP |
15:33:21 |
XLON |
03432127062TRLO1 |
|
||||
|
51 |
47.84 |
GBP |
15:33:29 |
XLON |
03432127890TRLO1 |
|
||||
|
258 |
47.84 |
GBP |
15:33:29 |
XLON |
03432127886TRLO1 |
|
||||
|
101 |
47.88 |
GBP |
15:33:44 |
XLON |
03432129774TRLO1 |
|
||||
|
200 |
47.88 |
GBP |
15:33:44 |
XLON |
03432129769TRLO1 |
|
||||
|
80 |
47.88 |
GBP |
15:33:45 |
XLON |
03432130342TRLO1 |
|
||||
|
85 |
47.88 |
GBP |
15:33:45 |
XLON |
03432130347TRLO1 |
|
||||
|
101 |
47.88 |
GBP |
15:33:45 |
XLON |
03432130351TRLO1 |
|
||||
|
133 |
47.86 |
GBP |
15:33:54 |
XLON |
03432132692TRLO1 |
|
||||
|
14 |
47.88 |
GBP |
15:34:53 |
XLON |
03432139565TRLO1 |
|
||||
|
14 |
47.88 |
GBP |
15:34:53 |
XLON |
03432139566TRLO1 |
|
||||
|
101 |
47.88 |
GBP |
15:34:53 |
XLON |
03432139567TRLO1 |
|
||||
|
36 |
47.88 |
GBP |
15:34:54 |
XLON |
03432139691TRLO1 |
|
||||
|
78 |
47.88 |
GBP |
15:34:54 |
XLON |
03432139693TRLO1 |
|
||||
|
85 |
47.88 |
GBP |
15:34:54 |
XLON |
03432139692TRLO1 |
|
||||
|
163 |
47.89 |
GBP |
15:35:22 |
XLON |
03432142495TRLO1 |
|
||||
|
303 |
47.89 |
GBP |
15:35:22 |
XLON |
03432142491TRLO1 |
|
||||
|
276 |
47.89 |
GBP |
15:35:25 |
XLON |
03432143430TRLO1 |
|
||||
|
567 |
47.90 |
GBP |
15:36:00 |
XLON |
03432147026TRLO1 |
|
||||
|
4 |
47.88 |
GBP |
15:36:27 |
XLON |
03432151205TRLO1 |
|
||||
|
188 |
47.88 |
GBP |
15:36:27 |
XLON |
03432151204TRLO1 |
|
||||
|
101 |
47.89 |
GBP |
15:36:47 |
XLON |
03432153313TRLO1 |
|
||||
|
77 |
47.90 |
GBP |
15:37:00 |
XLON |
03432155762TRLO1 |
|
||||
|
101 |
47.90 |
GBP |
15:37:00 |
XLON |
03432155758TRLO1 |
|
||||
|
435 |
47.90 |
GBP |
15:37:00 |
XLON |
03432155753TRLO1 |
|
||||
|
30 |
47.90 |
GBP |
15:37:01 |
XLON |
03432155766TRLO1 |
|
||||
|
101 |
47.90 |
GBP |
15:37:01 |
XLON |
03432155770TRLO1 |
|
||||
|
101 |
47.90 |
GBP |
15:37:01 |
XLON |
03432155775TRLO1 |
|
||||
|
36 |
47.90 |
GBP |
15:37:04 |
XLON |
03432156318TRLO1 |
|
||||
|
85 |
47.90 |
GBP |
15:37:04 |
XLON |
03432156317TRLO1 |
|
||||
|
100 |
47.90 |
GBP |
15:37:04 |
XLON |
03432156316TRLO1 |
|
||||
|
183 |
47.88 |
GBP |
15:37:25 |
XLON |
03432158880TRLO1 |
|
||||
|
24 |
47.88 |
GBP |
15:38:03 |
XLON |
03432163336TRLO1 |
|
||||
|
82 |
47.88 |
GBP |
15:38:03 |
XLON |
03432163340TRLO1 |
|
||||
|
372 |
47.87 |
GBP |
15:38:24 |
XLON |
03432168654TRLO1 |
|
||||
|
81 |
47.86 |
GBP |
15:38:30 |
XLON |
03432169121TRLO1 |
|
||||
|
85 |
47.85 |
GBP |
15:38:45 |
XLON |
03432171423TRLO1 |
|
||||
|
110 |
47.83 |
GBP |
15:38:57 |
XLON |
03432172624TRLO1 |
|
||||
|
221 |
47.83 |
GBP |
15:38:57 |
XLON |
03432172625TRLO1 |
|
||||
|
28 |
47.82 |
GBP |
15:39:03 |
XLON |
03432173097TRLO1 |
|
||||
|
39 |
47.82 |
GBP |
15:39:03 |
XLON |
03432173098TRLO1 |
|
||||
|
194 |
47.82 |
GBP |
15:39:03 |
XLON |
03432173096TRLO1 |
|
||||
|
242 |
47.82 |
GBP |
15:39:03 |
XLON |
03432173095TRLO1 |
|
||||
|
251 |
47.82 |
GBP |
15:39:03 |
XLON |
03432173099TRLO1 |
|
||||
|
50 |
47.84 |
GBP |
15:41:02 |
XLON |
03432187028TRLO1 |
|
||||
|
177 |
47.84 |
GBP |
15:41:02 |
XLON |
03432187029TRLO1 |
|
||||
|
770 |
47.84 |
GBP |
15:41:02 |
XLON |
03432187027TRLO1 |
|
||||
|
26 |
47.83 |
GBP |
15:41:29 |
XLON |
03432191567TRLO1 |
|
||||
|
101 |
47.84 |
GBP |
15:41:29 |
XLON |
03432191568TRLO1 |
|
||||
|
106 |
47.84 |
GBP |
15:41:29 |
XLON |
03432191569TRLO1 |
|
||||
|
115 |
47.83 |
GBP |
15:41:29 |
XLON |
03432191565TRLO1 |
|
||||
|
222 |
47.83 |
GBP |
15:41:29 |
XLON |
03432191566TRLO1 |
|
||||
|
156 |
47.83 |
GBP |
15:41:43 |
XLON |
03432193416TRLO1 |
|
||||
|
258 |
47.83 |
GBP |
15:41:43 |
XLON |
03432193425TRLO1 |
|
||||
|
147 |
47.84 |
GBP |
15:41:53 |
XLON |
03432194423TRLO1 |
|
||||
|
152 |
47.84 |
GBP |
15:41:53 |
XLON |
03432194424TRLO1 |
|
||||
|
31 |
47.84 |
GBP |
15:41:57 |
XLON |
03432194684TRLO1 |
|
||||
|
200 |
47.84 |
GBP |
15:41:57 |
XLON |
03432194683TRLO1 |
|
||||
|
163 |
47.84 |
GBP |
15:42:09 |
XLON |
03432196665TRLO1 |
|
||||
|
73 |
47.83 |
GBP |
15:42:21 |
XLON |
03432199266TRLO1 |
|
||||
|
30 |
47.82 |
GBP |
15:42:26 |
XLON |
03432199725TRLO1 |
|
||||
|
101 |
47.83 |
GBP |
15:42:26 |
XLON |
03432199726TRLO1 |
|
||||
|
58 |
47.83 |
GBP |
15:42:30 |
XLON |
03432200110TRLO1 |
|
||||
|
101 |
47.83 |
GBP |
15:42:30 |
XLON |
03432200109TRLO1 |
|
||||
|
200 |
47.83 |
GBP |
15:42:30 |
XLON |
03432200108TRLO1 |
|
||||
|
80 |
47.82 |
GBP |
15:42:37 |
XLON |
03432200837TRLO1 |
|
||||
|
184 |
47.81 |
GBP |
15:42:52 |
XLON |
03432203008TRLO1 |
|
||||
|
166 |
47.79 |
GBP |
15:43:00 |
XLON |
03432204449TRLO1 |
|
||||
|
188 |
47.78 |
GBP |
15:43:01 |
XLON |
03432204685TRLO1 |
|
||||
|
89 |
47.77 |
GBP |
15:43:25 |
XLON |
03432208031TRLO1 |
|
||||
|
251 |
47.79 |
GBP |
15:43:43 |
XLON |
03432209938TRLO1 |
|
||||
|
83 |
47.77 |
GBP |
15:43:59 |
XLON |
03432211438TRLO1 |
|
||||
|
209 |
47.78 |
GBP |
15:44:49 |
XLON |
03432218165TRLO1 |
|
||||
|
184 |
47.77 |
GBP |
15:44:59 |
XLON |
03432219764TRLO1 |
|
||||
|
662 |
47.81 |
GBP |
15:45:45 |
XLON |
03432226549TRLO1 |
|
||||
|
122 |
47.81 |
GBP |
15:45:47 |
XLON |
03432226766TRLO1 |
|
||||
|
583 |
47.82 |
GBP |
15:46:04 |
XLON |
03432229842TRLO1 |
|
||||
|
145 |
47.81 |
GBP |
15:46:32 |
XLON |
03432234340TRLO1 |
|
||||
|
29 |
47.80 |
GBP |
15:46:36 |
XLON |
03432234836TRLO1 |
|
||||
|
147 |
47.80 |
GBP |
15:46:36 |
XLON |
03432234835TRLO1 |
|
||||
|
63 |
47.79 |
GBP |
15:46:59 |
XLON |
03432237941TRLO1 |
|
||||
|
68 |
47.80 |
GBP |
15:47:10 |
XLON |
03432239232TRLO1 |
|
||||
|
374 |
47.80 |
GBP |
15:47:22 |
XLON |
03432240860TRLO1 |
|
||||
|
204 |
47.80 |
GBP |
15:47:41 |
XLON |
03432244512TRLO1 |
|
||||
|
94 |
47.79 |
GBP |
15:47:49 |
XLON |
03432245806TRLO1 |
|
||||
|
832 |
47.79 |
GBP |
15:48:03 |
XLON |
03432248225TRLO1 |
|
||||
|
183 |
47.77 |
GBP |
15:48:11 |
XLON |
03432249828TRLO1 |
|
||||
|
776 |
47.81 |
GBP |
15:49:07 |
XLON |
03432257969TRLO1 |
|
||||
|
71 |
47.79 |
GBP |
15:49:49 |
XLON |
03432265355TRLO1 |
|
||||
|
426 |
47.79 |
GBP |
15:49:49 |
XLON |
03432265354TRLO1 |
|
||||
|
58 |
47.78 |
GBP |
15:50:43 |
XLON |
03432273170TRLO1 |
|
||||
|
101 |
47.79 |
GBP |
15:50:43 |
XLON |
03432273182TRLO1 |
|
||||
|
106 |
47.79 |
GBP |
15:50:43 |
XLON |
03432273175TRLO1 |
|
||||
|
183 |
47.77 |
GBP |
15:50:48 |
XLON |
03432275122TRLO1 |
|
||||
|
69 |
47.77 |
GBP |
15:51:08 |
XLON |
03432281394TRLO1 |
|
||||
|
106 |
47.77 |
GBP |
15:51:08 |
XLON |
03432281390TRLO1 |
|
||||
|
103 |
47.75 |
GBP |
15:51:09 |
XLON |
03432281576TRLO1 |
|
||||
|
88 |
47.75 |
GBP |
15:51:42 |
XLON |
03432288219TRLO1 |
|
||||
|
94 |
47.75 |
GBP |
15:51:42 |
XLON |
03432288235TRLO1 |
|
||||
|
101 |
47.75 |
GBP |
15:51:42 |
XLON |
03432288230TRLO1 |
|
||||
|
216 |
47.75 |
GBP |
15:51:42 |
XLON |
03432288224TRLO1 |
|
||||
|
104 |
47.73 |
GBP |
15:51:43 |
XLON |
03432288454TRLO1 |
|
||||
|
78 |
47.73 |
GBP |
15:51:55 |
XLON |
03432290055TRLO1 |
|
||||
|
43 |
47.73 |
GBP |
15:51:56 |
XLON |
03432290178TRLO1 |
|
||||
|
200 |
47.73 |
GBP |
15:51:56 |
XLON |
03432290177TRLO1 |
|
||||
|
88 |
47.72 |
GBP |
15:52:10 |
XLON |
03432292391TRLO1 |
|
||||
|
73 |
47.71 |
GBP |
15:52:16 |
XLON |
03432293249TRLO1 |
|
||||
|
82 |
47.71 |
GBP |
15:52:19 |
XLON |
03432293715TRLO1 |
|
||||
|
151 |
47.71 |
GBP |
15:52:22 |
XLON |
03432294384TRLO1 |
|
||||
|
10 |
47.70 |
GBP |
15:52:37 |
XLON |
03432296849TRLO1 |
|
||||
|
49 |
47.70 |
GBP |
15:52:37 |
XLON |
03432296848TRLO1 |
|
||||
|
83 |
47.69 |
GBP |
15:52:58 |
XLON |
03432299728TRLO1 |
|
||||
|
112 |
47.68 |
GBP |
15:53:13 |
XLON |
03432302596TRLO1 |
|
||||
|
34 |
47.71 |
GBP |
15:53:27 |
XLON |
03432304747TRLO1 |
|
||||
|
34 |
47.71 |
GBP |
15:53:27 |
XLON |
03432304749TRLO1 |
|
||||
|
101 |
47.71 |
GBP |
15:53:27 |
XLON |
03432304744TRLO1 |
|
||||
|
101 |
47.71 |
GBP |
15:53:27 |
XLON |
03432304745TRLO1 |
|
||||
|
101 |
47.71 |
GBP |
15:53:27 |
XLON |
03432304748TRLO1 |
|
||||
|
101 |
47.71 |
GBP |
15:53:27 |
XLON |
03432304750TRLO1 |
|
||||
|
132 |
47.71 |
GBP |
15:53:27 |
XLON |
03432304746TRLO1 |
|
||||
|
166 |
47.71 |
GBP |
15:53:27 |
XLON |
03432304743TRLO1 |
|
||||
|
34 |
47.71 |
GBP |
15:53:29 |
XLON |
03432304943TRLO1 |
|
||||
|
102 |
47.71 |
GBP |
15:53:29 |
XLON |
03432304948TRLO1 |
|
||||
|
334 |
47.70 |
GBP |
15:54:39 |
XLON |
03432314940TRLO1 |
|
||||
|
179 |
47.70 |
GBP |
15:54:43 |
XLON |
03432315432TRLO1 |
|
||||
|
75 |
47.70 |
GBP |
15:54:49 |
XLON |
03432316576TRLO1 |
|
||||
|
248 |
47.70 |
GBP |
15:55:44 |
XLON |
03432326011TRLO1 |
|
||||
|
52 |
47.70 |
GBP |
15:55:45 |
XLON |
03432326191TRLO1 |
|
||||
|
103 |
47.70 |
GBP |
15:55:45 |
XLON |
03432326190TRLO1 |
|
||||
|
19 |
47.69 |
GBP |
15:56:10 |
XLON |
03432331221TRLO1 |
|
||||
|
78 |
47.69 |
GBP |
15:56:10 |
XLON |
03432331220TRLO1 |
|
||||
|
11 |
47.70 |
GBP |
15:56:32 |
XLON |
03432335866TRLO1 |
|
||||
|
58 |
47.70 |
GBP |
15:56:32 |
XLON |
03432335865TRLO1 |
|
||||
|
10 |
47.70 |
GBP |
15:56:37 |
XLON |
03432337720TRLO1 |
|
||||
|
43 |
47.70 |
GBP |
15:56:37 |
XLON |
03432337716TRLO1 |
|
||||
|
88 |
47.71 |
GBP |
15:56:40 |
XLON |
03432338794TRLO1 |
|
||||
|
28 |
47.70 |
GBP |
15:56:52 |
XLON |
03432341187TRLO1 |
|
||||
|
74 |
47.70 |
GBP |
15:56:52 |
XLON |
03432341192TRLO1 |
|
||||
|
120 |
47.69 |
GBP |
15:56:57 |
XLON |
03432342096TRLO1 |
|
||||
|
14 |
47.71 |
GBP |
15:57:22 |
XLON |
03432347957TRLO1 |
|
||||
|
30 |
47.71 |
GBP |
15:57:22 |
XLON |
03432347956TRLO1 |
|
||||
|
84 |
47.71 |
GBP |
15:57:22 |
XLON |
03432347955TRLO1 |
|
||||
|
106 |
47.71 |
GBP |
15:57:22 |
XLON |
03432347954TRLO1 |
|
||||
|
213 |
47.70 |
GBP |
15:58:05 |
XLON |
03432359621TRLO1 |
|
||||
|
75 |
47.69 |
GBP |
15:58:41 |
XLON |
03432370316TRLO1 |
|
||||
|
132 |
47.68 |
GBP |
15:58:44 |
XLON |
03432370954TRLO1 |
|
||||
|
104 |
47.67 |
GBP |
15:58:47 |
XLON |
03432371432TRLO1 |
|
||||
|
36 |
47.68 |
GBP |
15:59:27 |
XLON |
03432381720TRLO1 |
|
||||
|
101 |
47.68 |
GBP |
15:59:27 |
XLON |
03432381721TRLO1 |
|
||||
|
32 |
47.68 |
GBP |
15:59:28 |
XLON |
03432381977TRLO1 |
|
||||
|
77 |
47.68 |
GBP |
15:59:28 |
XLON |
03432381960TRLO1 |
|
||||
|
101 |
47.68 |
GBP |
15:59:28 |
XLON |
03432381969TRLO1 |
|
||||
|
101 |
47.68 |
GBP |
15:59:28 |
XLON |
03432381973TRLO1 |
|
||||
|
106 |
47.68 |
GBP |
15:59:28 |
XLON |
03432381965TRLO1 |
|
||||
|
45 |
47.68 |
GBP |
15:59:29 |
XLON |
03432382274TRLO1 |
|
||||
|
101 |
47.68 |
GBP |
16:01:05 |
XLON |
03432393195TRLO1 |
|
||||
|
106 |
47.68 |
GBP |
16:01:05 |
XLON |
03432393194TRLO1 |
|
||||
|
227 |
47.68 |
GBP |
16:01:05 |
XLON |
03432393192TRLO1 |
|
||||
|
101 |
47.68 |
GBP |
16:01:06 |
XLON |
03432393227TRLO1 |
|
||||
|
106 |
47.68 |
GBP |
16:01:06 |
XLON |
03432393226TRLO1 |
|
||||
|
121 |
47.68 |
GBP |
16:01:06 |
XLON |
03432393225TRLO1 |
|
||||
|
251 |
47.68 |
GBP |
16:01:08 |
XLON |
03432393264TRLO1 |
|
||||
|
142 |
47.68 |
GBP |
16:01:09 |
XLON |
03432393292TRLO1 |
|
||||
|
104 |
47.66 |
GBP |
16:02:13 |
XLON |
03432394175TRLO1 |
|
||||
|
77 |
47.67 |
GBP |
16:02:15 |
XLON |
03432394225TRLO1 |
|
||||
|
90 |
47.67 |
GBP |
16:02:15 |
XLON |
03432394224TRLO1 |
|
||||
|
94 |
47.67 |
GBP |
16:02:28 |
XLON |
03432394423TRLO1 |
|
||||
|
135 |
47.67 |
GBP |
16:02:28 |
XLON |
03432394422TRLO1 |
|
||||
|
455 |
47.68 |
GBP |
16:05:05 |
XLON |
03432396622TRLO1 |
|
||||
|
495 |
47.68 |
GBP |
16:06:41 |
XLON |
03432403071TRLO1 |
|
||||
|
72 |
47.67 |
GBP |
16:07:10 |
XLON |
03432403465TRLO1 |
|
||||
|
98 |
47.66 |
GBP |
16:07:10 |
XLON |
03432403466TRLO1 |
|
||||
|
62 |
47.70 |
GBP |
16:07:35 |
XLON |
03432403804TRLO1 |
|
||||
|
90 |
47.69 |
GBP |
16:07:40 |
XLON |
03432403936TRLO1 |
|
||||
|
138 |
47.68 |
GBP |
16:08:30 |
XLON |
03432404847TRLO1 |
|
||||
|
600 |
47.68 |
GBP |
16:08:30 |
XLON |
03432404846TRLO1 |
|
||||
|
178 |
47.68 |
GBP |
16:08:47 |
XLON |
03432405092TRLO1 |
|
||||
|
107 |
47.68 |
GBP |
16:08:48 |
XLON |
03432405107TRLO1 |
|
||||
|
81 |
47.68 |
GBP |
16:09:13 |
XLON |
03432405474TRLO1 |
|
||||
|
77 |
47.67 |
GBP |
16:09:33 |
XLON |
03432405657TRLO1 |
|
||||
|
77 |
47.67 |
GBP |
16:09:34 |
XLON |
03432405677TRLO1 |
|
||||
|
106 |
47.73 |
GBP |
16:11:01 |
XLON |
03432406838TRLO1 |
|
||||
|
8 |
47.74 |
GBP |
16:11:24 |
XLON |
03432407164TRLO1 |
|
||||
|
46 |
47.76 |
GBP |
16:13:18 |
XLON |
03432408774TRLO1 |
|
||||
|
100 |
47.76 |
GBP |
16:13:18 |
XLON |
03432408777TRLO1 |
|
||||
|
106 |
47.76 |
GBP |
16:13:18 |
XLON |
03432408775TRLO1 |
|
||||
|
99 |
47.76 |
GBP |
16:13:22 |
XLON |
03432408893TRLO1 |
|
||||
|
140 |
47.76 |
GBP |
16:13:22 |
XLON |
03432408895TRLO1 |
|
||||
|
52 |
47.76 |
GBP |
16:13:26 |
XLON |
03432408995TRLO1 |
|
||||
|
204 |
47.76 |
GBP |
16:13:26 |
XLON |
03432408994TRLO1 |
|
||||
|
134 |
47.76 |
GBP |
16:13:33 |
XLON |
03432409103TRLO1 |
|
||||
|
200 |
47.76 |
GBP |
16:13:33 |
XLON |
03432409107TRLO1 |
|
||||
|
27 |
47.76 |
GBP |
16:14:13 |
XLON |
03432409705TRLO1 |
|
||||
|
100 |
47.76 |
GBP |
16:14:13 |
XLON |
03432409704TRLO1 |
|
||||
|
106 |
47.76 |
GBP |
16:14:13 |
XLON |
03432409703TRLO1 |
|
||||
|
88 |
47.76 |
GBP |
16:14:15 |
XLON |
03432409771TRLO1 |
|
||||
|
127 |
47.76 |
GBP |
16:14:15 |
XLON |
03432409770TRLO1 |
|
||||
|
200 |
47.76 |
GBP |
16:14:15 |
XLON |
03432409773TRLO1 |
|
||||
|
263 |
47.76 |
GBP |
16:14:15 |
XLON |
03432409772TRLO1 |
|
||||
|
263 |
47.76 |
GBP |
16:14:15 |
XLON |
03432409774TRLO1 |
|
||||
|
279 |
47.79 |
GBP |
16:14:53 |
XLON |
03432410186TRLO1 |
|
||||
|
334 |
47.79 |
GBP |
16:14:53 |
XLON |
03432410187TRLO1 |
|
||||
|
752 |
47.79 |
GBP |
16:14:53 |
XLON |
03432410185TRLO1 |
|
||||
|
119 |
47.79 |
GBP |
16:14:54 |
XLON |
03432410226TRLO1 |
|
||||
|
14 |
47.79 |
GBP |
16:14:56 |
XLON |
03432410250TRLO1 |
|
||||
|
241 |
47.79 |
GBP |
16:14:57 |
XLON |
03432410265TRLO1 |
|
||||
|
60 |
47.79 |
GBP |
16:14:58 |
XLON |
03432410306TRLO1 |
|
||||
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.
COMPANIES COVERED:
Latest directors dealings
- 2 hours ago Wildcat Petroleum
- 2 hours ago Animalcare Group
- 2 hours ago BBGI Global Infrastructure S.A. NPV (DI)
- 2 hours ago Chesnara
- 2 hours ago Tap Global Group Plc