Transaction in Own Shares

RNS Number : 1830Y
InterContinental Hotels Group PLC
05 September 2022
 

05 September 2022

InterContinental Hotels Group PLC (the "Company")

 

Purchase of own shares

 

The Company announces that on 02 September 2022 it purchased the following number of its ordinary shares of 20 340/399 pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 6 May 2022 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 09 August 2022, as announced on 09 August 2022.

 

Date of purchase:   02 September 2022

 

Aggregate number of ordinary shares purchased: 170,350

 

Lowest price paid per share:    £ 45.8400

 

Highest price paid per share:  £ 46.9100

 

Average price paid per share:  £ 46.3475

 

The Company intends to hold the purchased shares in treasury.

 

Following the above transaction, the Company holds  4,604,084 of its ordinary shares in treasury and has  183,113,636 shares in issue (excluding treasury shares).

 

A full breakdown of the individual purchases by GSI is included below.

 

Enquiries to:

 

InterContinental Hotels Group PLC:

 

Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720);

Joe Simpson (+44 (0)7976 862 072)

Media Relations: Amy Shields (+44 (0)7881 035 550); Claire Scicluna (+44 (0)7776 778 808)

 

 

Schedule of Purchases

 

Shares purchased: 170,350 (ISIN: GB00BHJYC057 )

 

Date of purchases: 02 September 2022

 

Investment firm:   GSI

 

 

Aggregate information:

 


London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

98,419

27,931

35,000

9,000

Highest price paid (per ordinary share)

£ 46.9100

£ 46.9100

£ 46.5500

£ 46.5300

Lowest price paid (per ordinary share)

£ 45.8400

£ 45.8500

£ 45.8500

£ 45.8700

Volume weighted average price paid (per ordinary share)

£ 46.4499

£ 46.3724

£ 46.0745

£ 46.2119

 

 

 

Detailed information:

 

 

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

02/09/2022

09:44:04

BST

22

46.0600

XLON

609886035527436

02/09/2022

09:44:04

BST

91

46.0600

XLON

609886035527439

02/09/2022

09:45:29

BST

52

46.0600

TRQX

609885960025373

02/09/2022

09:48:40

BST

61

46.0500

BATE

020000IXN

02/09/2022

09:48:40

BST

53

46.0500

BATE

020000IXR

02/09/2022

09:49:55

BST

58

46.0900

XLON

609886035528134

02/09/2022

09:52:55

BST

59

46.1300

XLON

609886035528453

02/09/2022

09:52:55

BST

58

46.1300

XLON

609886035528455

02/09/2022

09:52:55

BST

58

46.1300

XLON

609886035528456

02/09/2022

09:55:37

BST

62

46.1200

CHIX

120000Z35

02/09/2022

09:55:37

BST

38

46.1200

CHIX

120000Z34

02/09/2022

09:55:47

BST

162

46.1000

XLON

609886035528751

02/09/2022

09:55:38

BST

93

46.1200

CHIX

120000Z3R

02/09/2022

09:56:08

BST

104

46.0900

CHIX

120000ZBC

02/09/2022

09:56:08

BST

192

46.0900

CHIX

120000ZC8

02/09/2022

09:56:17

BST

103

46.0800

CHIX

120000ZD3

02/09/2022

09:56:20

BST

76

46.0700

XLON

609886035528839

02/09/2022

09:56:37

BST

152

46.0600

XLON

609886035528863

02/09/2022

09:56:56

BST

48

46.0600

XLON

609886035528875

02/09/2022

09:59:29

BST

80

46.0500

TRQX

609885960026949

02/09/2022

09:59:59

BST

34

46.0400

CHIX

12000102E

02/09/2022

10:00:01

BST

38

46.0400

CHIX

12000103I

02/09/2022

10:00:07

BST

4

46.0400

CHIX

12000105S

02/09/2022

10:00:12

BST

41

46.0400

CHIX

12000106D

02/09/2022

10:00:24

BST

41

46.0400

CHIX

120001076

02/09/2022

10:00:31

BST

30

46.0300

CHIX

12000108F

02/09/2022

10:00:31

BST

50

46.0100

CHIX

12000108C

02/09/2022

10:00:31

BST

39

46.0300

CHIX

12000108E

02/09/2022

10:00:31

BST

37

46.0200

CHIX

12000108D

02/09/2022

10:01:05

BST

72

46.0000

XLON

609886035529336

02/09/2022

10:00:36

BST

23

46.0200

CHIX

12000108R

02/09/2022

10:00:36

BST

31

46.0200

CHIX

12000108Q

02/09/2022

10:00:38

BST

97

46.0200

CHIX

12000108Z

02/09/2022

10:00:38

BST

85

46.0200

CHIX

120001090

02/09/2022

10:01:05

BST

118

46.0000

CHIX

1200010DE

02/09/2022

10:03:18

BST

89

45.9900

XLON

609886035529579

02/09/2022

10:03:18

BST

14

46.0100

BATE

020000K94

02/09/2022

10:03:18

BST

36

46.0000

BATE

020000K93

02/09/2022

10:03:34

BST

164

45.9900

CHIX

1200010U0

02/09/2022

10:03:34

BST

82

45.9900

CHIX

1200010U2

02/09/2022

10:03:36

BST

98

45.9900

CHIX

1200010UA

02/09/2022

10:04:27

BST

69

45.9800

CHIX

1200010YS

02/09/2022

10:04:27

BST

40

45.9700

CHIX

1200010Z1

02/09/2022

10:04:27

BST

28

45.9800

CHIX

1200010Z2

02/09/2022

10:04:27

BST

26

45.9900

TRQX

609885960027453

02/09/2022

10:04:27

BST

41

45.9800

TRQX

609885960027452

02/09/2022

10:04:29

BST

35

45.9800

CHIX

1200010Z4

02/09/2022

10:08:05

BST

102

45.9800

BATE

020000KQC

02/09/2022

10:08:05

BST

88

45.9800

XLON

609886035529972

02/09/2022

10:08:05

BST

31

45.9900

CHIX

1200011LL

02/09/2022

10:09:16

BST

85

45.9900

XLON

609886035530099

02/09/2022

10:09:16

BST

45

45.9900

XLON

609886035530100

02/09/2022

10:09:16

BST

47

45.9900

TRQX

609885960027992

02/09/2022

10:09:19

BST

33

45.9700

TRQX

609885960028043

02/09/2022

10:09:19

BST

50

45.9700

TRQX

609885960028042

02/09/2022

10:11:02

BST

41

45.9600

TRQX

609885960028155

02/09/2022

10:11:02

BST

56

45.9600

TRQX

609885960028156

02/09/2022

10:12:29

BST

237

45.9600

CHIX

1200012F2

02/09/2022

10:12:35

BST

101

45.9500

BATE

020000L76

02/09/2022

10:12:35

BST

37

45.9500

BATE

020000L75

02/09/2022

10:12:35

BST

72

45.9500

CHIX

1200012G8

02/09/2022

10:12:35

BST

44

45.9500

CHIX

1200012G7

02/09/2022

10:13:18

BST

114

45.9600

XLON

609886035530411

02/09/2022

10:14:12

BST

129

45.9500

TRQX

609885960028440

02/09/2022

10:14:12

BST

28

45.9500

TRQX

609885960028441

02/09/2022

10:13:18

BST

132

45.9600

BATE

020000L92

02/09/2022

10:13:18

BST

74

45.9600

CHIX

1200012JM

02/09/2022

10:14:12

BST

65

45.9500

XLON

609886035530562

02/09/2022

10:14:12

BST

39

45.9600

CHIX

1200012Q3

02/09/2022

10:14:12

BST

62

45.9500

CHIX

1200012Q2

02/09/2022

10:15:04

BST

76

45.9500

XLON

609886035530653

02/09/2022

10:15:58

BST

110

45.9600

CHIX

120001323

02/09/2022

10:16:54

BST

80

45.9500

TRQX

609885960028736

02/09/2022

10:16:54

BST

73

45.9500

TRQX

609885960028737

02/09/2022

10:16:54

BST

39

45.9600

CHIX

120001371

02/09/2022

10:17:02

BST

39

45.9600

CHIX

12000138D

02/09/2022

10:17:07

BST

39

45.9600

CHIX

12000138Z

02/09/2022

10:17:25

BST

39

45.9600

CHIX

1200013AJ

02/09/2022

10:18:01

BST

224

45.9400

XLON

609886035530938

02/09/2022

10:18:21

BST

76

45.9300

TRQX

609885960028944

02/09/2022

10:18:21

BST

46

45.9300

TRQX

609885960028945

02/09/2022

10:17:58

BST

18

45.9600

CHIX

1200013DP

02/09/2022

10:18:21

BST

117

45.9300

XLON

609886035530994

02/09/2022

10:18:08

BST

2

45.9400

CHIX

1200013G2

02/09/2022

10:19:09

BST

67

45.9300

XLON

609886035531072

02/09/2022

10:18:49

BST

118

45.9300

XLON

609886035531045

02/09/2022

10:19:10

BST

39

45.9400

CHIX

1200013MD

02/09/2022

10:19:15

BST

39

45.9400

CHIX

1200013MP

02/09/2022

10:19:15

BST

88

45.9400

CHIX

1200013MQ

02/09/2022

10:20:35

BST

238

45.9100

XLON

609886035531226

02/09/2022

10:20:53

BST

118

45.9100

XLON

609886035531279

02/09/2022

10:21:29

BST

89

45.9300

CHIX

120001491

02/09/2022

10:21:31

BST

89

45.9300

CHIX

12000149W

02/09/2022

10:21:48

BST

44

45.9300

CHIX

1200014AY

02/09/2022

10:21:48

BST

73

45.9300

CHIX

1200014AZ

02/09/2022

10:21:32

BST

51

45.9300

CHIX

12000149Y

02/09/2022

10:23:25

BST

206

45.9400

XLON

609886035531529

02/09/2022

10:23:25

BST

33

45.9400

XLON

609886035531528

02/09/2022

10:24:05

BST

135

45.9400

CHIX

1200014P0

02/09/2022

10:23:13

BST

71

45.9400

CHIX

1200014KZ

02/09/2022

10:23:18

BST

31

45.9400

TRQX

609885960029571

02/09/2022

10:23:13

BST

25

45.9400

TRQX

609885960029568

02/09/2022

10:23:21

BST

127

45.9400

TRQX

609885960029581

02/09/2022

10:23:25

BST

157

45.9400

TRQX

609885960029589

02/09/2022

10:24:18

BST

39

45.9400

CHIX

1200014QX

02/09/2022

10:24:18

BST

27

45.9400

CHIX

1200014QY

02/09/2022

10:24:42

BST

40

45.9300

CHIX

1200014UB

02/09/2022

10:24:42

BST

22

45.9300

CHIX

1200014UC

02/09/2022

10:25:25

BST

6

45.9400

XLON

609886035531671

02/09/2022

10:25:25

BST

67

45.9400

XLON

609886035531670

02/09/2022

10:27:11

BST

54

45.9500

XLON

609886035531847

02/09/2022

10:29:00

BST

107

45.9800

CHIX

1200015RE

02/09/2022

10:29:00

BST

54

45.9800

CHIX

1200015RH

02/09/2022

10:29:00

BST

54

45.9900

XLON

609886035532030

02/09/2022

10:29:00

BST

10

45.9900

XLON

609886035532029

02/09/2022

10:29:00

BST

148

45.9900

XLON

609886035532031

02/09/2022

10:29:00

BST

45

45.9800

CHIX

1200015RK

02/09/2022

10:29:00

BST

74

45.9800

CHIX

1200015RM

02/09/2022

10:29:35

BST

172

45.9700

CHIX

1200015UH

02/09/2022

10:29:35

BST

20

45.9700

CHIX

1200015UI

02/09/2022

10:29:35

BST

36

45.9800

BATE

020000MY7

02/09/2022

10:29:35

BST

142

45.9700

CHIX

1200015UK

02/09/2022

10:29:35

BST

50

45.9700

CHIX

1200015UJ

02/09/2022

10:29:35

BST

51

45.9700

XLON

609886035532063

02/09/2022

10:30:04

BST

90

45.9600

CHIX

1200015ZR

02/09/2022

10:29:37

BST

71

45.9800

BATE

020000MYC

02/09/2022

10:29:37

BST

14

45.9800

BATE

020000MYB

02/09/2022

10:29:41

BST

1

45.9700

BATE

020000MZB

02/09/2022

10:30:05

BST

90

45.9600

CHIX

1200015ZS

02/09/2022

10:31:38

BST

49

45.9500

XLON

609886035532361

02/09/2022

10:31:38

BST

87

45.9500

XLON

609886035532362

02/09/2022

10:31:38

BST

53

45.9500

TRQX

609885960030521

02/09/2022

10:31:39

BST

53

45.9500

TRQX

609885960030523

02/09/2022

10:31:39

BST

38

45.9600

CHIX

1200016CQ

02/09/2022

10:31:39

BST

12

45.9600

CHIX

1200016CP

02/09/2022

10:35:15

BST

13

45.9500

XLON

609886035532633

02/09/2022

10:35:15

BST

103

45.9500

XLON

609886035532631

02/09/2022

10:32:23

BST

127

45.9600

CHIX

1200016GW

02/09/2022

10:32:30

BST

119

45.9600

CHIX

1200016HE

02/09/2022

10:32:27

BST

56

45.9600

CHIX

1200016HC

02/09/2022

10:35:15

BST

53

45.9500

TRQX

609885960030928

02/09/2022

10:34:53

BST

40

45.9600

CHIX

1200016W5

02/09/2022

10:34:58

BST

84

45.9600

CHIX

1200016WJ

02/09/2022

10:35:15

BST

76

45.9500

CHIX

1200016Y7

02/09/2022

10:35:15

BST

125

45.9500

CHIX

1200016YD

02/09/2022

10:35:15

BST

53

45.9500

TRQX

609885960030930

02/09/2022

10:35:16

BST

37

45.9600

XLON

609886035532641

02/09/2022

10:35:30

BST

125

45.9500

CHIX

12000170P

02/09/2022

10:35:30

BST

39

45.9500

CHIX

12000170U

02/09/2022

10:35:30

BST

137

45.9500

CHIX

12000170V

02/09/2022

10:36:01

BST

141

45.9400

XLON

609886035532679

02/09/2022

10:36:07

BST

91

45.9400

XLON

609886035532697

02/09/2022

10:36:07

BST

66

45.9400

XLON

609886035532698

02/09/2022

10:36:14

BST

85

45.9400

XLON

609886035532706

02/09/2022

10:36:09

BST

39

45.9500

CHIX

120001746

02/09/2022

10:36:11

BST

39

45.9500

CHIX

12000174A

02/09/2022

10:36:13

BST

39

45.9500

CHIX

12000174B

02/09/2022

10:36:17

BST

17

45.9300

BATE

020000NMK

02/09/2022

10:36:15

BST

41

45.9300

BATE

020000NMI

02/09/2022

10:36:15

BST

7

45.9400

CHIX

12000174E

02/09/2022

10:36:17

BST

7

45.9400

CHIX

12000174H

02/09/2022

10:36:17

BST

60

45.9400

CHIX

12000174I

02/09/2022

10:36:17

BST

34

45.9400

CHIX

12000174K

02/09/2022

10:36:17

BST

29

45.9400

CHIX

12000174J

02/09/2022

10:36:17

BST

59

45.9300

BATE

020000NML

02/09/2022

10:36:17

BST

59

45.9300

BATE

020000NMM

02/09/2022

10:37:28

BST

65

45.9400

TRQX

609885960031108

02/09/2022

10:37:28

BST

75

45.9400

XLON

609886035532806

02/09/2022

10:37:28

BST

14

45.9500

BATE

020000NPW

02/09/2022

10:37:28

BST

32

45.9500

BATE

020000NPV

02/09/2022

10:37:28

BST

14

45.9500

BATE

020000NPX

02/09/2022

10:38:34

BST

149

45.9400

XLON

609886035532909

02/09/2022

10:38:34

BST

127

45.9400

CHIX

1200017FF

02/09/2022

10:38:39

BST

127

45.9400

CHIX

1200017FR

02/09/2022

10:38:42

BST

49

45.9400

CHIX

1200017GQ

02/09/2022

10:38:45

BST

140

45.9400

CHIX

1200017GY

02/09/2022

10:39:29

BST

204

45.9700

CHIX

1200017L5

02/09/2022

10:39:29

BST

78

45.9700

XLON

609886035532985

02/09/2022

10:39:37

BST

78

45.9900

CHIX

1200017M0

02/09/2022

10:40:00

BST

94

46.0000

CHIX

1200017NO

02/09/2022

10:40:00

BST

45

46.0000

CHIX

1200017NN

02/09/2022

10:40:03

BST

171

46.0000

CHIX

1200017O9

02/09/2022

10:40:03

BST

51

46.0000

CHIX

1200017O8

02/09/2022

10:40:05

BST

63

46.0000

CHIX

1200017OE

02/09/2022

10:40:07

BST

190

45.9800

BATE

020000NXK

02/09/2022

10:40:09

BST

65

46.0000

XLON

609886035533041

02/09/2022

10:40:09

BST

51

46.0000

XLON

609886035533040

02/09/2022

10:40:42

BST

43

45.9900

BATE

020000NZF

02/09/2022

10:40:42

BST

52

45.9900

BATE

020000NZE

02/09/2022

10:40:42

BST

51

46.0000

XLON

609886035533128

02/09/2022

10:40:42

BST

10

46.0000

XLON

609886035533129

02/09/2022

10:40:47

BST

53

46.0000

XLON

609886035533142

02/09/2022

10:40:47

BST

39

46.0000

XLON

609886035533141

02/09/2022

10:41:10

BST

47

46.0000

XLON

609886035533177

02/09/2022

10:42:10

BST

166

46.0100

CHIX

1200017Z1

02/09/2022

10:42:18

BST

8

46.0100

CHIX

12000180V

02/09/2022

10:42:18

BST

77

46.0100

CHIX

12000180X

02/09/2022

10:42:18

BST

43

46.0100

CHIX

12000180W

02/09/2022

10:42:18

BST

100

46.0000

XLON

609886035533258

02/09/2022

10:42:25

BST

8

46.0100

CHIX

120001823

02/09/2022

10:42:48

BST

43

46.0000

CHIX

12000183I

02/09/2022

10:42:48

BST

50

45.9900

CHIX

12000183H

02/09/2022

10:42:48

BST

40

46.0100

CHIX

12000183K

02/09/2022

10:42:48

BST

39

46.0100

CHIX

12000183J

02/09/2022

10:42:53

BST

40

46.0100

CHIX

120001848

02/09/2022

10:42:54

BST

54

46.0000

CHIX

12000184B

02/09/2022

10:42:54

BST

8

46.0000

CHIX

12000184A

02/09/2022

10:42:56

BST

18

46.0000

CHIX

12000184E

02/09/2022

10:43:13

BST

150

45.9900

TRQX

609885960031708

02/09/2022

10:43:15

BST

38

45.9800

BATE

020000O72

02/09/2022

10:43:15

BST

28

45.9800

BATE

020000O73

02/09/2022

10:43:13

BST

75

45.9900

XLON

609886035533365

02/09/2022

10:43:13

BST

73

45.9900

XLON

609886035533366

02/09/2022

10:43:15

BST

83

45.9800

XLON

609886035533368

02/09/2022

10:43:15

BST

153

45.9800

XLON

609886035533369

02/09/2022

10:43:41

BST

119

45.9700

XLON

609886035533402

02/09/2022

10:43:41

BST

50

45.9700

TRQX

609885960031741

02/09/2022

10:43:41

BST

48

45.9800

TRQX

609885960031742

02/09/2022

10:43:41

BST

54

45.9800

TRQX

609885960031743

02/09/2022

10:44:12

BST

40

45.9800

CHIX

1200018CB

02/09/2022

10:45:57

BST

51

45.9700

XLON

609886035533562

02/09/2022

10:45:59

BST

129

45.9600

CHIX

1200018KB

02/09/2022

10:46:24

BST

80

45.9600

TRQX

609885960032063

02/09/2022

10:46:19

BST

109

45.9600

CHIX

1200018N4

02/09/2022

10:46:51

BST

99

45.9500

CHIX

1200018Q0

02/09/2022

10:46:53

BST

77

45.9500

CHIX

1200018Q4

02/09/2022

10:46:57

BST

62

45.9600

XLON

609886035533656

02/09/2022

10:48:03

BST

184

45.9600

CHIX

1200018WT

02/09/2022

10:48:05

BST

184

45.9600

CHIX

1200018X8

02/09/2022

10:48:58

BST

82

45.9700

TRQX

609885960032338

02/09/2022

10:49:28

BST

134

45.9700

CHIX

12000192U

02/09/2022

10:49:28

BST

177

45.9700

CHIX

12000192Z

02/09/2022

10:49:28

BST

15

45.9700

CHIX

12000192Y

02/09/2022

10:49:28

BST

40

45.9700

CHIX

12000192W

02/09/2022

10:49:28

BST

18

45.9700

CHIX

12000192X

02/09/2022

10:49:45

BST

58

45.9600

CHIX

12000197P

02/09/2022

10:49:31

BST

126

45.9700

CHIX

120001932

02/09/2022

10:49:45

BST

50

45.9600

CHIX

120001981

02/09/2022

10:49:45

BST

32

45.9600

CHIX

120001982

02/09/2022

10:51:38

BST

94

45.9900

TRQX

609885960032655

02/09/2022

10:51:40

BST

116

45.9900

CHIX

1200019KS

02/09/2022

10:51:57

BST

9

45.9900

XLON

609886035534133

02/09/2022

10:53:19

BST

85

46.0000

XLON

609886035534215

02/09/2022

10:53:19

BST

121

46.0000

XLON

609886035534216

02/09/2022

10:53:19

BST

181

46.0000

CHIX

1200019UM

02/09/2022

10:53:28

BST

224

45.9900

XLON

609886035534230

02/09/2022

10:53:28

BST

114

45.9900

CHIX

1200019VQ

02/09/2022

10:53:24

BST

104

45.9900

BATE

020000P4C

02/09/2022

10:53:28

BST

6

46.0000

XLON

609886035534229

02/09/2022

10:53:28

BST

114

45.9900

CHIX

1200019VR

02/09/2022

10:53:36

BST

58

45.9900

XLON

609886035534274

02/09/2022

10:53:36

BST

14

45.9900

BATE

020000P4Z

02/09/2022

10:53:41

BST

59

45.9900

XLON

609886035534287

02/09/2022

10:53:41

BST

2

45.9900

XLON

609886035534288

02/09/2022

10:53:41

BST

104

45.9900

CHIX

1200019WP

02/09/2022

10:54:24

BST

50

45.9800

BATE

020000P6J

02/09/2022

10:54:24

BST

33

45.9800

BATE

020000P6K

02/09/2022

10:54:47

BST

64

45.9800

CHIX

120001A1V

02/09/2022

10:55:38

BST

202

45.9900

CHIX

120001A7G

02/09/2022

10:58:59

BST

251

45.9900

XLON

609886035534629

02/09/2022

10:57:37

BST

45

46.0100

XLON

609886035534546

02/09/2022

10:57:59

BST

37

46.0100

XLON

609886035534571

02/09/2022

10:57:59

BST

100

46.0000

XLON

609886035534570

02/09/2022

10:58:32

BST

10

46.0100

XLON

609886035534591

02/09/2022

10:58:32

BST

50

46.0100

XLON

609886035534590

02/09/2022

11:00:01

BST

15

45.9900

CHIX

120001AWP

02/09/2022

11:00:01

BST

114

45.9900

CHIX

120001AWO

02/09/2022

11:00:01

BST

129

45.9900

CHIX

120001AWQ

02/09/2022

11:01:06

BST

85

46.0000

CHIX

120001B39

02/09/2022

11:02:09

BST

85

46.0000

CHIX

120001B7W

02/09/2022

11:02:27

BST

79

46.0300

CHIX

120001BBI

02/09/2022

11:02:43

BST

82

46.0300

CHIX

120001BC9

02/09/2022

11:02:43

BST

104

46.0300

CHIX

120001BCQ

02/09/2022

11:02:43

BST

40

46.0300

CHIX

120001BCO

02/09/2022

11:02:43

BST

64

46.0300

CHIX

120001BCP

02/09/2022

11:04:21

BST

76

46.0000

TRQX

609885960034105

02/09/2022

11:04:21

BST

50

46.0000

CHIX

120001BOE

02/09/2022

11:04:21

BST

140

46.0100

BATE

020000Q4W

02/09/2022

11:04:21

BST

37

46.0100

BATE

020000Q4V

02/09/2022

11:05:16

BST

51

46.0200

XLON

609886035535325

02/09/2022

11:05:36

BST

71

46.0200

XLON

609886035535347

02/09/2022

11:05:36

BST

22

46.0200

XLON

609886035535349

02/09/2022

11:05:36

BST

71

46.0200

XLON

609886035535348

02/09/2022

11:05:41

BST

65

46.0200

XLON

609886035535363

02/09/2022

11:06:34

BST

72

46.0200

XLON

609886035535436

02/09/2022

11:06:34

BST

41

46.0200

CHIX

120001C0T

02/09/2022

11:06:34

BST

173

46.0200

CHIX

120001C0U

02/09/2022

11:07:14

BST

119

46.0100

TRQX

609885960034469

02/09/2022

11:06:34

BST

184

46.0200

BATE

020000QC3

02/09/2022

11:06:34

BST

177

46.0200

BATE

020000QC4

02/09/2022

11:06:34

BST

90

46.0200

CHIX

120001C0Y

02/09/2022

11:06:34

BST

124

46.0200

CHIX

120001C0X

02/09/2022

11:06:34

BST

94

46.0200

XLON

609886035535438

02/09/2022

11:06:34

BST

52

46.0200

XLON

609886035535437

02/09/2022

11:07:14

BST

199

46.0100

XLON

609886035535476

02/09/2022

11:07:14

BST

25

46.0100

XLON

609886035535477

02/09/2022

11:07:14

BST

23

46.0100

XLON

609886035535475

02/09/2022

11:07:15

BST

70

46.0100

XLON

609886035535501

02/09/2022

11:07:15

BST

8

46.0100

XLON

609886035535480

02/09/2022

11:07:15

BST

10

46.0100

XLON

609886035535481

02/09/2022

11:07:17

BST

127

46.0000

XLON

609886035535509

02/09/2022

11:07:19

BST

136

46.0000

CHIX

120001C6D

02/09/2022

11:07:21

BST

105

46.0000

CHIX

120001C6P

02/09/2022

11:07:24

BST

30

46.0000

CHIX

120001C6T

02/09/2022

11:07:24

BST

42

46.0000

CHIX

120001C6U

02/09/2022

11:07:25

BST

64

46.0000

CHIX

120001C6X

02/09/2022

11:07:25

BST

39

46.0000

CHIX

120001C6Z

02/09/2022

11:07:25

BST

39

46.0000

CHIX

120001C6Y

02/09/2022

11:07:30

BST

3

45.9900

TRQX

609885960034518

02/09/2022

11:08:00

BST

72

45.9900

TRQX

609885960034609

02/09/2022

11:07:27

BST

90

46.0000

CHIX

120001C75

02/09/2022

11:07:27

BST

84

46.0000

CHIX

120001C74

02/09/2022

11:07:36

BST

192

46.0000

CHIX

120001C8B

02/09/2022

11:09:51

BST

28

46.0100

CHIX

120001CJ5

02/09/2022

11:09:53

BST

79

46.0100

CHIX

120001CJ6

02/09/2022

11:10:04

BST

7

46.0100

CHIX

120001CKD

02/09/2022

11:11:40

BST

244

46.0100

XLON

609886035535822

02/09/2022

11:11:53

BST

108

46.0200

XLON

609886035535843

02/09/2022

11:11:53

BST

40

46.0200

CHIX

120001CSN

02/09/2022

11:11:53

BST

124

46.0200

CHIX

120001CSO

02/09/2022

11:11:53

BST

54

46.0200

XLON

609886035535846

02/09/2022

11:13:04

BST

45

46.0100

CHIX

120001D01

02/09/2022

11:13:04

BST

7

46.0200

BATE

020000QV2

02/09/2022

11:14:08

BST

103

46.0100

XLON

609886035536014

02/09/2022

11:14:08

BST

50

46.0100

CHIX

120001D46

02/09/2022

11:14:08

BST

216

46.0100

CHIX

120001D47

02/09/2022

11:14:08

BST

1

46.0100

BATE

020000QXC

02/09/2022

11:16:06

BST

77

46.0000

XLON

609886035536144

02/09/2022

11:16:06

BST

135

46.0100

CHIX

120001DEW

02/09/2022

11:16:06

BST

40

46.0100

CHIX

120001DEX

02/09/2022

11:16:06

BST

39

46.0100

CHIX

120001DEZ

02/09/2022

11:16:06

BST

39

46.0100

CHIX

120001DEY

02/09/2022

11:17:20

BST

155

46.0200

CHIX

120001DJE

02/09/2022

11:18:19

BST

47

46.0200

XLON

609886035536264

02/09/2022

11:18:19

BST

51

46.0200

XLON

609886035536263

02/09/2022

11:17:20

BST

88

46.0200

CHIX

120001DJG

02/09/2022

11:17:25

BST

72

46.0200

CHIX

120001DK4

02/09/2022

11:17:27

BST

210

46.0200

CHIX

120001DKY

02/09/2022

11:17:40

BST

68

46.0200

CHIX

120001DM6

02/09/2022

11:17:41

BST

68

46.0200

CHIX

120001DM7

02/09/2022

11:18:19

BST

2

46.0200

CHIX

120001DPN

02/09/2022

11:18:19

BST

158

46.0200

CHIX

120001DPM

02/09/2022

11:18:19

BST

58

46.0200

XLON

609886035536268

02/09/2022

11:18:46

BST

14

46.0200

BATE

020000RB6

02/09/2022

11:18:46

BST

35

46.0200

BATE

020000RB5

02/09/2022

11:18:52

BST

85

46.0100

CHIX

120001DUU

02/09/2022

11:19:39

BST

62

46.0300

XLON

609886035536465

02/09/2022

11:21:10

BST

51

46.0500

XLON

609886035536806

02/09/2022

11:21:10

BST

50

46.0400

CHIX

120001EG4

02/09/2022

11:21:15

BST

56

46.0400

CHIX

120001EH6

02/09/2022

11:21:15

BST

96

46.0400

CHIX

120001EH7

02/09/2022

11:21:15

BST

67

46.0400

XLON

609886035536831

02/09/2022

11:21:18

BST

129

46.0400

CHIX

120001EHE

02/09/2022

11:21:18

BST

4

46.0400

CHIX

120001EHD

02/09/2022

11:21:46

BST

79

46.0400

XLON

609886035536877

02/09/2022

11:21:54

BST

60

46.0400

XLON

609886035536893

02/09/2022

11:22:07

BST

49

46.0400

CHIX

120001EKS

02/09/2022

11:22:30

BST

63

46.0500

CHIX

120001EM0

02/09/2022

11:22:30

BST

184

46.0500

CHIX

120001EM1

02/09/2022

11:22:30

BST

66

46.0500

CHIX

120001EM3

02/09/2022

11:22:59

BST

27

46.0400

CHIX

120001EOR

02/09/2022

11:22:59

BST

131

46.0400

CHIX

120001EOS

02/09/2022

11:22:32

BST

106

46.0500

CHIX

120001EMC

02/09/2022

11:24:05

BST

67

46.0300

CHIX

120001ETQ

02/09/2022

11:24:05

BST

22

46.0300

CHIX

120001ETS

02/09/2022

11:24:05

BST

45

46.0300

CHIX

120001ETR

02/09/2022

11:25:34

BST

77

46.0200

CHIX

120001EZA

02/09/2022

11:24:42

BST

68

46.0200

XLON

609886035537104

02/09/2022

11:25:04

BST

73

46.0200

XLON

609886035537114

02/09/2022

11:25:04

BST

94

46.0300

CHIX

120001EW2

02/09/2022

11:25:09

BST

94

46.0300

CHIX

120001EW8

02/09/2022

11:25:09

BST

48

46.0300

CHIX

120001EW9

02/09/2022

11:25:30

BST

94

46.0300

CHIX

120001EYV

02/09/2022

11:25:34

BST

14

46.0300

BATE

020000RVI

02/09/2022

11:25:34

BST

36

46.0300

BATE

020000RVH

02/09/2022

11:25:37

BST

132

46.0100

CHIX

120001F07

02/09/2022

11:25:34

BST

110

46.0200

XLON

609886035537155

02/09/2022

11:25:34

BST

38

46.0200

XLON

609886035537156

02/09/2022

11:25:37

BST

209

46.0100

CHIX

120001F09

02/09/2022

11:26:07

BST

10

46.0000

CHIX

120001F2I

02/09/2022

11:26:07

BST

147

46.0000

CHIX

120001F2H

02/09/2022

11:26:07

BST

33

46.0200

BATE

020000RX9

02/09/2022

11:26:07

BST

96

46.0000

XLON

609886035537166

02/09/2022

11:26:12

BST

36

46.0200

BATE

020000RXP

02/09/2022

11:26:12

BST

14

46.0200

BATE

020000RXQ

02/09/2022

11:26:12

BST

14

46.0200

BATE

020000RXR

02/09/2022

11:26:12

BST

103

46.0100

XLON

609886035537204

02/09/2022

11:26:14

BST

50

46.0200

BATE

020000RXT

02/09/2022

11:26:16

BST

12

46.0100

XLON

609886035537217

02/09/2022

11:26:16

BST

70

46.0100

XLON

609886035537216

02/09/2022

11:26:22

BST

50

46.0200

BATE

020000RY1

02/09/2022

11:26:22

BST

14

46.0200

BATE

020000RY2

02/09/2022

11:27:20

BST

188

46.0000

CHIX

120001F73

02/09/2022

11:27:20

BST

49

46.0000

CHIX

120001F72

02/09/2022

11:27:20

BST

56

46.0000

BATE

020000RZW

02/09/2022

11:26:43

BST

23

46.0100

XLON

609886035537244

02/09/2022

11:27:06

BST

1

46.0200

BATE

020000RZP

02/09/2022

11:27:20

BST

191

46.0100

XLON

609886035537303

02/09/2022

11:27:20

BST

94

46.0100

XLON

609886035537304

02/09/2022

11:27:20

BST

67

46.0000

XLON

609886035537306

02/09/2022

11:27:20

BST

72

46.0000

BATE

020000RZX

02/09/2022

11:27:20

BST

226

46.0000

CHIX

120001F74

02/09/2022

11:27:26

BST

10

46.0000

XLON

609886035537314

02/09/2022

11:27:26

BST

72

46.0000

XLON

609886035537313

02/09/2022

11:27:44

BST

71

45.9900

CHIX

120001F9J

02/09/2022

11:27:26

BST

50

46.0000

CHIX

120001F7W

02/09/2022

11:27:44

BST

208

45.9900

BATE

020000S17

02/09/2022

11:27:44

BST

200

45.9900

BATE

020000S18

02/09/2022

11:27:44

BST

8

45.9900

BATE

020000S19

02/09/2022

11:27:53

BST

20

45.9800

CHIX

120001FAA

02/09/2022

11:27:53

BST

83

45.9800

CHIX

120001FAB

02/09/2022

11:27:53

BST

72

45.9800

XLON

609886035537353

02/09/2022

11:27:58

BST

51

45.9700

BATE

020000S1Y

02/09/2022

11:27:58

BST

80

45.9700

BATE

020000S1X

02/09/2022

11:27:53

BST

28

45.9800

CHIX

120001FAE

02/09/2022

11:27:53

BST

75

45.9800

CHIX

120001FAD

02/09/2022

11:27:58

BST

74

45.9600

TRQX

609885960036620

02/09/2022

11:27:59

BST

53

45.9700

CHIX

120001FAT

02/09/2022

11:28:00

BST

80

45.9700

CHIX

120001FB5

02/09/2022

11:28:18

BST

196

45.9700

CHIX

120001FC8

02/09/2022

11:28:18

BST

10

45.9700

CHIX

120001FC9

02/09/2022

11:28:23

BST

140

45.9500

BATE

020000S33

02/09/2022

11:28:28

BST

12

45.9500

BATE

020000S37

02/09/2022

11:28:23

BST

65

45.9600

XLON

609886035537387

02/09/2022

11:28:27

BST

82

45.9700

CHIX

120001FCR

02/09/2022

11:29:33

BST

55

45.9600

CHIX

120001FLN

02/09/2022

11:30:27

BST

45

45.9500

CHIX

120001FRJ

02/09/2022

11:30:27

BST

102

45.9500

CHIX

120001FRK

02/09/2022

11:30:30

BST

52

45.9400

CHIX

120001FSL

02/09/2022

11:31:45

BST

46

45.9400

CHIX

120001FZF

02/09/2022

11:31:48

BST

40

45.9300

CHIX

120001FZX

02/09/2022

11:31:48

BST

38

45.9300

CHIX

120001FZW

02/09/2022

11:31:50

BST

39

45.9300

CHIX

120001G0A

02/09/2022

11:31:50

BST

43

45.9300

CHIX

120001G09

02/09/2022

11:32:08

BST

48

45.9300

CHIX

120001G31

02/09/2022

11:32:08

BST

40

45.9300

CHIX

120001G35

02/09/2022

11:32:08

BST

39

45.9300

CHIX

120001G33

02/09/2022

11:32:08

BST

50

45.9300

CHIX

120001G36

02/09/2022

11:32:08

BST

31

45.9300

CHIX

120001G34

02/09/2022

11:32:08

BST

36

45.9300

CHIX

120001G32

02/09/2022

11:32:08

BST

188

45.9300

CHIX

120001G37

02/09/2022

11:32:13

BST

189

45.9300

CHIX

120001G3X

02/09/2022

11:32:13

BST

39

45.9300

CHIX

120001G3Y

02/09/2022

11:32:30

BST

102

45.8900

XLON

609886035537855

02/09/2022

11:33:15

BST

164

45.8900

CHIX

120001GE8

02/09/2022

11:33:48

BST

122

45.8800

CHIX

120001GH2

02/09/2022

11:33:48

BST

31

45.8800

CHIX

120001GH1

02/09/2022

11:33:51

BST

78

45.8800

CHIX

120001GH9

02/09/2022

11:34:36

BST

66

45.8800

XLON

609886035538183

02/09/2022

11:35:28

BST

120

45.9000

CHIX

120001GRQ

02/09/2022

11:35:29

BST

39

45.9000

CHIX

120001GS3

02/09/2022

11:35:29

BST

58

45.9000

CHIX

120001GS2

02/09/2022

11:35:31

BST

53

45.8900

CHIX

120001GTY

02/09/2022

11:36:10

BST

86

45.9000

XLON

609886035538286

02/09/2022

11:37:24

BST

200

45.9000

XLON

609886035538347

02/09/2022

11:37:24

BST

36

45.9000

XLON

609886035538348

02/09/2022

11:41:11

BST

94

45.9000

CHIX

120001HUH

02/09/2022

11:41:11

BST

254

45.9000

XLON

609886035538706

02/09/2022

11:41:45

BST

62

45.8900

XLON

609886035538751

02/09/2022

11:41:45

BST

54

45.9000

TRQX

609885960037903

02/09/2022

11:41:45

BST

42

45.9000

TRQX

609885960037902

02/09/2022

11:41:59

BST

57

45.8900

CHIX

120001HZ0

02/09/2022

11:42:01

BST

155

45.8900

CHIX

120001HZ1

02/09/2022

11:42:01

BST

36

45.8900

CHIX

120001HZ2

02/09/2022

11:42:02

BST

56

45.8900

CHIX

120001HZG

02/09/2022

11:42:05

BST

69

45.8900

CHIX

120001HZQ

02/09/2022

11:42:05

BST

105

45.8900

CHIX

120001HZR

02/09/2022

11:42:08

BST

105

45.8900

CHIX

120001HZZ

02/09/2022

11:43:17

BST

60

45.9000

XLON

609886035538897

02/09/2022

11:43:17

BST

57

45.9000

BATE

020000TO1

02/09/2022

11:43:00

BST

91

45.9000

CHIX

120001I4B

02/09/2022

11:43:17

BST

57

45.9000

BATE

020000TO2

02/09/2022

11:43:28

BST

26

45.9000

CHIX

120001I7V

02/09/2022

11:43:34

BST

52

45.9000

XLON

609886035538947

02/09/2022

11:44:20

BST

171

45.8900

XLON

609886035539004

02/09/2022

11:44:20

BST

79

45.8900

XLON

609886035539003

02/09/2022

11:44:22

BST

41

45.9000

TRQX

609885960038122

02/09/2022

11:44:22

BST

19

45.9000

TRQX

609885960038123

02/09/2022

11:46:24

BST

103

45.8800

XLON

609886035539225

02/09/2022

11:46:16

BST

89

45.8900

CHIX

120001IPB

02/09/2022

11:46:48

BST

25

45.8800

XLON

609886035539238

02/09/2022

11:46:48

BST

72

45.8800

XLON

609886035539239

02/09/2022

11:47:27

BST

50

45.8600

CHIX

120001IVP

02/09/2022

11:48:08

BST

77

45.8500

BATE

020000U4Y

02/09/2022

11:47:42

BST

81

45.8700

CHIX

120001IYU

02/09/2022

11:48:08

BST

127

45.8500

XLON

609886035539400

02/09/2022

11:47:51

BST

50

45.8700

CHIX

120001IZH

02/09/2022

11:47:51

BST

36

45.8700

CHIX

120001IZI

02/09/2022

11:48:08

BST

14

45.8500

BATE

020000U50

02/09/2022

11:49:03

BST

203

45.8400

XLON

609886035539480

02/09/2022

11:49:05

BST

52

45.8400

XLON

609886035539485

02/09/2022

11:49:29

BST

50

45.8500

CHIX

120001J85

02/09/2022

11:50:17

BST

54

45.8500

CHIX

120001JEK

02/09/2022

11:53:21

BST

24

45.8700

XLON

609886035539823

02/09/2022

11:53:21

BST

126

45.8700

TRQX

609885960038965

02/09/2022

11:53:21

BST

60

45.8700

XLON

609886035539826

02/09/2022

11:53:21

BST

43

45.8700

XLON

609886035539825

02/09/2022

11:54:28

BST

35

45.8700

XLON

609886035539925

02/09/2022

11:54:28

BST

62

45.8700

XLON

609886035539923

02/09/2022

11:54:28

BST

44

45.8700

XLON

609886035539924

02/09/2022

11:54:43

BST

158

45.8800

CHIX

120001K1H

02/09/2022

11:54:51

BST

33

45.9000

BATE

020000UQK

02/09/2022

11:54:51

BST

29

45.9000

BATE

020000UQL

02/09/2022

11:54:52

BST

51

45.8900

XLON

609886035539973

02/09/2022

11:54:52

BST

5

45.8900

XLON

609886035539974

02/09/2022

11:59:33

BST

254

45.9200

XLON

609886035540338

02/09/2022

11:59:57

BST

19

45.9100

BATE

020000V96

02/09/2022

11:59:57

BST

149

45.9100

BATE

020000V97

02/09/2022

11:59:57

BST

109

45.9100

CHIX

120001L0O

02/09/2022

11:59:56

BST

51

45.9200

XLON

609886035540398

02/09/2022

11:59:57

BST

88

45.9200

CHIX

120001L0B

02/09/2022

11:59:57

BST

41

45.9200

TRQX

609885960039484

02/09/2022

11:59:57

BST

17

45.9200

TRQX

609885960039483

02/09/2022

11:59:57

BST

109

45.9100

CHIX

120001L0P

02/09/2022

11:59:57

BST

53

45.9100

XLON

609886035540423

02/09/2022

12:00:02

BST

50

45.9200

TRQX

609885960039511

02/09/2022

12:00:02

BST

94

45.9100

XLON

609886035540447

02/09/2022

12:00:02

BST

70

45.9100

XLON

609886035540448

02/09/2022

12:00:02

BST

69

45.9100

XLON

609886035540451

02/09/2022

12:00:04

BST

56

45.9200

CHIX

120001L34

02/09/2022

12:00:04

BST

44

45.9200

CHIX

120001L35

02/09/2022

12:00:08

BST

32

45.9200

CHIX

120001L3M

02/09/2022

12:00:50

BST

16

45.9100

BATE

020000VCO

02/09/2022

12:03:03

BST

63

45.9400

TRQX

609885960039739

02/09/2022

12:04:35

BST

72

45.9300

TRQX

609885960039885

02/09/2022

12:04:29

BST

103

45.9400

XLON

609886035540925

02/09/2022

12:04:18

BST

63

45.9400

XLON

609886035540892

02/09/2022

12:04:29

BST

50

45.9400

XLON

609886035540924

02/09/2022

12:04:29

BST

85

45.9400

CHIX

120001LV7

02/09/2022

12:04:18

BST

136

45.9300

BATE

020000VMK

02/09/2022

12:04:29

BST

85

45.9400

CHIX

120001LVB

02/09/2022

12:04:30

BST

20

45.9400

XLON

609886035540947

02/09/2022

12:04:29

BST

100

45.9400

XLON

609886035540926

02/09/2022

12:04:35

BST

121

45.9300

XLON

609886035540982

02/09/2022

12:04:30

BST

133

45.9400

CHIX

120001LXA

02/09/2022

12:04:35

BST

147

45.9300

CHIX

120001LZK

02/09/2022

12:04:35

BST

87

45.9300

CHIX

120001LZM

02/09/2022

12:04:35

BST

60

45.9300

CHIX

120001LZL

02/09/2022

12:04:35

BST

11

45.9300

TRQX

609885960039887

02/09/2022

12:04:35

BST

61

45.9300

TRQX

609885960039886

02/09/2022

12:05:14

BST

58

45.9200

XLON

609886035541049

02/09/2022

12:05:14

BST

3

45.9200

XLON

609886035541048

02/09/2022

12:05:14

BST

53

45.9300

CHIX

120001M2X

02/09/2022

12:05:14

BST

13

45.9300

CHIX

120001M2Y

02/09/2022

12:05:36

BST

37

45.9300

XLON

609886035541111

02/09/2022

12:05:36

BST

93

45.9300

XLON

609886035541113

02/09/2022

12:08:48

BST

21

45.9200

TRQX

609885960040259

02/09/2022

12:08:48

BST

35

45.9200

TRQX

609885960040260

02/09/2022

12:05:36

BST

39

45.9400

CHIX

120001M7C

02/09/2022

12:08:48

BST

86

45.9200

CHIX

120001MOS

02/09/2022

12:08:48

BST

30

45.9200

CHIX

120001MOU

02/09/2022

12:08:48

BST

73

45.9200

XLON

609886035541332

02/09/2022

12:08:53

BST

145

45.9200

XLON

609886035541340

02/09/2022

12:08:57

BST

35

45.9200

BATE

020000W4F

02/09/2022

12:08:59

BST

40

45.9100

CHIX

120001MQA

02/09/2022

12:10:21

BST

96

45.9400

BATE

020000W7T

02/09/2022

12:10:56

BST

228

45.9300

XLON

609886035541484

02/09/2022

12:10:56

BST

90

45.9300

CHIX

120001MZG

02/09/2022

12:10:56

BST

32

45.9400

BATE

020000W90

02/09/2022

12:11:23

BST

1

45.9300

CHIX

120001N3X

02/09/2022

12:11:38

BST

34

45.9300

BATE

020000WAW

02/09/2022

12:11:38

BST

186

45.9300

BATE

020000WAV

02/09/2022

12:11:43

BST

135

45.9200

TRQX

609885960040493

02/09/2022

12:11:38

BST

210

45.9300

BATE

020000WAX

02/09/2022

12:11:43

BST

83

45.9200

XLON

609886035541610

02/09/2022

12:11:43

BST

77

45.9200

XLON

609886035541612

02/09/2022

12:11:49

BST

72

45.8900

XLON

609886035541736

02/09/2022

12:11:49

BST

40

45.8900

CHIX

120001NEC

02/09/2022

12:11:51

BST

39

45.8900

CHIX

120001NF9

02/09/2022

12:11:54

BST

77

45.8800

XLON

609886035541777

02/09/2022

12:11:53

BST

95

45.8900

CHIX

120001NG2

02/09/2022

12:11:55

BST

39

45.8800

CHIX

120001NHH

02/09/2022

12:11:57

BST

39

45.8800

CHIX

120001NI6

02/09/2022

12:11:59

BST

39

45.8800

CHIX

120001NIK

02/09/2022

12:12:13

BST

37

45.8700

XLON

609886035541880

02/09/2022

12:12:26

BST

39

45.8800

CHIX

120001NN2

02/09/2022

12:12:44

BST

212

45.8800

CHIX

120001NOJ

02/09/2022

12:12:47

BST

161

45.8700

XLON

609886035541943

02/09/2022

12:12:47

BST

82

45.8700

XLON

609886035541944

02/09/2022

12:12:47

BST

78

45.8700

CHIX

120001NPE

02/09/2022

12:12:47

BST

5

45.8700

CHIX

120001NPG

02/09/2022

12:12:47

BST

39

45.8700

CHIX

120001NPF

02/09/2022

12:13:19

BST

2

45.8800

CHIX

120001NR3

02/09/2022

12:13:19

BST

27

45.8800

CHIX

120001NR4

02/09/2022

12:13:19

BST

27

45.8800

CHIX

120001NR2

02/09/2022

12:13:27

BST

51

45.9000

CHIX

120001NRX

02/09/2022

12:13:36

BST

95

45.8900

BATE

020000WLI

02/09/2022

12:13:36

BST

39

45.9000

CHIX

120001NUC

02/09/2022

12:14:56

BST

204

45.9200

BATE

020000WP6

02/09/2022

12:16:40

BST

96

45.9600

TRQX

609885960041355

02/09/2022

12:16:50

BST

60

45.9700

XLON

609886035542248

02/09/2022

12:17:29

BST

83

45.9700

XLON

609886035542332

02/09/2022

12:17:29

BST

39

45.9700

XLON

609886035542333

02/09/2022

12:20:11

BST

235

45.9600

XLON

609886035542546

02/09/2022

12:20:11

BST

40

45.9600

TRQX

609885960041602

02/09/2022

12:20:11

BST

53

45.9600

TRQX

609885960041603

02/09/2022

12:18:47

BST

34

45.9700

XLON

609886035542432

02/09/2022

12:20:11

BST

121

45.9600

CHIX

120001OR9

02/09/2022

12:20:11

BST

50

45.9600

CHIX

120001ORA

02/09/2022

12:20:11

BST

40

45.9600

CHIX

120001ORB

02/09/2022

12:20:11

BST

31

45.9600

CHIX

120001ORC

02/09/2022

12:20:11

BST

92

45.9600

XLON

609886035542547

02/09/2022

12:20:55

BST

52

45.9600

CHIX

120001OY0

02/09/2022

12:21:06

BST

72

45.9600

XLON

609886035542637

02/09/2022

12:21:06

BST

23

45.9600

XLON

609886035542636

02/09/2022

12:21:24

BST

73

45.9600

XLON

609886035542671

02/09/2022

12:21:41

BST

77

45.9600

XLON

609886035542691

02/09/2022

12:21:47

BST

64

45.9600

XLON

609886035542696

02/09/2022

12:24:22

BST

205

46.0000

CHIX

120001PH3

02/09/2022

12:24:22

BST

70

46.0000

XLON

609886035542946

02/09/2022

12:26:13

BST

29

46.0300

XLON

609886035543052

02/09/2022

12:26:07

BST

65

46.0300

XLON

609886035543046

02/09/2022

12:26:08

BST

24

46.0300

XLON

609886035543048

02/09/2022

12:26:03

BST

16

46.0300

XLON

609886035543041

02/09/2022

12:26:48

BST

81

46.0300

XLON

609886035543068

02/09/2022

12:26:48

BST

51

46.0300

XLON

609886035543069

02/09/2022

12:26:48

BST

50

46.0300

CHIX

120001PSE

02/09/2022

12:28:33

BST

11

46.0300

XLON

609886035543129

02/09/2022

12:28:32

BST

58

46.0300

XLON

609886035543128

02/09/2022

12:28:33

BST

39

46.0400

CHIX

120001PZZ

02/09/2022

12:28:55

BST

39

46.0400

CHIX

120001Q1C

02/09/2022

12:29:53

BST

42

46.0400

CHIX

120001Q3Y

02/09/2022

12:29:53

BST

39

46.0400

CHIX

120001Q3Z

02/09/2022

12:30:41

BST

205

46.0500

XLON

609886035543302

02/09/2022

12:30:41

BST

40

46.0600

CHIX

120001Q9G

02/09/2022

12:30:41

BST

39

46.0600

CHIX

120001Q9F

02/09/2022

12:30:44

BST

39

46.0600

CHIX

120001QAN

02/09/2022

12:30:44

BST

36

46.0600

CHIX

120001QAO

02/09/2022

12:30:46

BST

39

46.0600

CHIX

120001QAU

02/09/2022

12:30:48

BST

39

46.0600

CHIX

120001QAV

02/09/2022

12:30:49

BST

39

46.0600

CHIX

120001QAW

02/09/2022

12:30:51

BST

39

46.0600

CHIX

120001QB0

02/09/2022

12:30:53

BST

39

46.0600

CHIX

120001QB6

02/09/2022

12:31:42

BST

102

46.0600

CHIX

120001QG2

02/09/2022

12:31:42

BST

118

46.0700

XLON

609886035543517

02/09/2022

12:31:42

BST

59

46.0700

XLON

609886035543518

02/09/2022

12:34:31

BST

35

46.0800

XLON

609886035543702

02/09/2022

12:34:31

BST

100

46.0800

XLON

609886035543701

02/09/2022

12:36:03

BST

99

46.1100

CHIX

120001QYQ

02/09/2022

12:35:39

BST

66

46.1100

CHIX

120001QXO

02/09/2022

12:35:39

BST

43

46.1100

CHIX

120001QXN

02/09/2022

12:36:03

BST

137

46.1100

XLON

609886035543809

02/09/2022

12:36:03

BST

224

46.1100

BATE

020000Y7B

02/09/2022

12:36:03

BST

39

46.1100

CHIX

120001QYV

02/09/2022

12:36:03

BST

40

46.1100

CHIX

120001QYY

02/09/2022

12:36:03

BST

25

46.1100

CHIX

120001QYW

02/09/2022

12:36:03

BST

39

46.1100

CHIX

120001QYX

02/09/2022

12:36:03

BST

78

46.1100

XLON

609886035543813

02/09/2022

12:36:03

BST

33

46.1100

XLON

609886035543812

02/09/2022

12:36:03

BST

37

46.1100

CHIX

120001QYZ

02/09/2022

12:36:03

BST

97

46.1100

CHIX

120001QZ0

02/09/2022

12:36:04

BST

39

46.1000

CHIX

120001QZ6

02/09/2022

12:36:04

BST

50

46.1000

CHIX

120001QZ5

02/09/2022

12:36:04

BST

30

46.1000

CHIX

120001QZ7

02/09/2022

12:36:06

BST

51

46.1000

XLON

609886035543816

02/09/2022

12:36:06

BST

33

46.1000

XLON

609886035543815

02/09/2022

12:36:06

BST

27

46.1000

XLON

609886035543817

02/09/2022

12:36:20

BST

33

46.1000

XLON

609886035543826

02/09/2022

12:37:25

BST

149

46.1100

BATE

020000YD8

02/09/2022

12:37:27

BST

39

46.1300

CHIX

120001RBS

02/09/2022

12:37:27

BST

37

46.1300

CHIX

120001RBT

02/09/2022

12:37:27

BST

57

46.1300

XLON

609886035543988

02/09/2022

12:38:43

BST

152

46.1200

CHIX

120001RI8

02/09/2022

12:38:43

BST

73

46.1200

BATE

020000YH7

02/09/2022

12:38:36

BST

57

46.1200

BATE

020000YH0

02/09/2022

12:38:43

BST

83

46.1200

BATE

020000YH8

02/09/2022

12:38:43

BST

152

46.1200

CHIX

120001RI9

02/09/2022

12:38:43

BST

51

46.1200

XLON

609886035544082

02/09/2022

12:40:04

BST

168

46.1000

XLON

609886035544146

02/09/2022

12:40:56

BST

57

46.1000

XLON

609886035544191

02/09/2022

12:40:08

BST

84

46.1000

XLON

609886035544160

02/09/2022

12:40:04

BST

58

46.1000

BATE

020000YKW

02/09/2022

12:40:07

BST

83

46.1000

BATE

020000YL2

02/09/2022

12:40:56

BST

58

46.1000

XLON

609886035544192

02/09/2022

12:42:22

BST

144

46.1100

CHIX

120001S0Z

02/09/2022

12:42:22

BST

45

46.1100

CHIX

120001S10

02/09/2022

12:42:22

BST

69

46.1100

CHIX

120001S11

02/09/2022

12:42:22

BST

30

46.1100

CHIX

120001S12

02/09/2022

12:45:26

BST

177

46.1300

CHIX

120001SIS

02/09/2022

12:45:26

BST

100

46.1400

XLON

609886035544651

02/09/2022

12:45:28

BST

136

46.1400

BATE

020000Z2J

02/09/2022

12:46:33

BST

51

46.1400

BATE

020000Z5E

02/09/2022

12:46:33

BST

127

46.1400

CHIX

120001SOQ

02/09/2022

12:46:33

BST

25

46.1500

XLON

609886035544735

02/09/2022

12:46:33

BST

100

46.1500

XLON

609886035544734

02/09/2022

12:46:38

BST

12

46.1500

XLON

609886035544746

02/09/2022

12:46:38

BST

7

46.1500

XLON

609886035544745

02/09/2022

12:47:00

BST

55

46.1500

XLON

609886035544774

02/09/2022

12:47:36

BST

38

46.1500

XLON

609886035544806

02/09/2022

12:47:36

BST

33

46.1500

XLON

609886035544805

02/09/2022

12:48:34

BST

13

46.1500

TRQX

609885960043938

02/09/2022

12:48:12

BST

45

46.1500

TRQX

609885960043908

02/09/2022

12:48:34

BST

66

46.1500

TRQX

609885960043940

02/09/2022

12:49:58

BST

177

46.1500

XLON

609886035544996

02/09/2022

12:49:34

BST

48

46.1600

CHIX

120001T36

02/09/2022

12:49:34

BST

75

46.1600

CHIX

120001T38

02/09/2022

12:49:34

BST

39

46.1600

CHIX

120001T37

02/09/2022

12:49:34

BST

54

46.1600

CHIX

120001T35

02/09/2022

12:49:58

BST

72

46.1500

XLON

609886035544998

02/09/2022

12:50:50

BST

24

46.1500

TRQX

609885960044157

02/09/2022

12:50:50

BST

64

46.1500

TRQX

609885960044162

02/09/2022

12:50:50

BST

21

46.1500

TRQX

609885960044154

02/09/2022

12:50:50

BST

5

46.1500

TRQX

609885960044155

02/09/2022

12:50:50

BST

99

46.1500

CHIX

120001TE3

02/09/2022

12:50:50

BST

83

46.1500

CHIX

120001TE5

02/09/2022

12:50:50

BST

38

46.1500

CHIX

120001TE4

02/09/2022

12:53:34

BST

189

46.1700

CHIX

120001U0Y

02/09/2022

12:53:34

BST

227

46.1700

XLON

609886035545303

02/09/2022

12:53:34

BST

68

46.1700

BATE

020000ZWI

02/09/2022

12:53:34

BST

37

46.1700

BATE

020000ZWH

02/09/2022

12:53:34

BST

22

46.1700

CHIX

120001U17

02/09/2022

12:53:34

BST

39

46.1600

CHIX

120001U15

02/09/2022

12:53:34

BST

50

46.1600

CHIX

120001U14

02/09/2022

12:53:34

BST

39

46.1700

CHIX

120001U16

02/09/2022

12:53:34

BST

169

46.1700

BATE

020000ZWK

02/09/2022

12:53:34

BST

42

46.1700

XLON

609886035545306

02/09/2022

12:53:34

BST

17

46.1700

XLON

609886035545307

02/09/2022

12:55:06

BST

69

46.1800

XLON

609886035545487

02/09/2022

12:57:16

BST

67

46.1700

BATE

20001089

02/09/2022

12:57:16

BST

52

46.1700

BATE

20001088

02/09/2022

12:55:06

BST

115

46.1800

CHIX

120001UCH

02/09/2022

12:55:06

BST

115

46.1800

CHIX

120001UCI

02/09/2022

12:55:59

BST

57

46.1900

CHIX

120001UIJ

02/09/2022

12:56:06

BST

76

46.1900

CHIX

120001UJP

02/09/2022

12:56:11

BST

27

46.1900

CHIX

120001UJZ

02/09/2022

12:56:11

BST

24

46.1900

CHIX

120001UJY

02/09/2022

12:56:41

BST

85

46.1800

XLON

609886035545620

02/09/2022

12:56:41

BST

146

46.1800

XLON

609886035545621

02/09/2022

12:56:42

BST

128

46.1800

XLON

609886035545625

02/09/2022

12:57:16

BST

216

46.1700

XLON

609886035545693

02/09/2022

12:58:15

BST

126

46.1600

CHIX

120001UV1

02/09/2022

12:57:17

BST

39

46.1700

BATE

02000108J

02/09/2022

12:57:16

BST

24

46.1700

BATE

02000108I

02/09/2022

12:57:17

BST

69

46.1700

CHIX

120001UQF

02/09/2022

12:57:17

BST

39

46.1700

CHIX

120001UQG

02/09/2022

12:58:15

BST

85

46.1600

CHIX

120001UV4

02/09/2022

12:58:27

BST

4

46.1600

CHIX

120001UW5

02/09/2022

12:58:15

BST

173

46.1600

CHIX

120001UV6

02/09/2022

12:59:10

BST

110

46.1500

XLON

609886035545898

02/09/2022

12:59:10

BST

9

46.1500

XLON

609886035545899

02/09/2022

12:58:54

BST

71

46.1600

CHIX

120001UZD

02/09/2022

12:58:54

BST

44

46.1600

CHIX

120001UZE

02/09/2022

12:59:10

BST

60

46.1500

BATE

0200010EO

02/09/2022

12:59:19

BST

93

46.1600

CHIX

120001V20

02/09/2022

12:59:24

BST

74

46.1600

CHIX

120001V22

02/09/2022

13:01:30

BST

119

46.1300

BATE

0200010M8

02/09/2022

13:00:42

BST

87

46.1400

CHIX

120001V94

02/09/2022

12:59:38

BST

51

46.1600

XLON

609886035545942

02/09/2022

12:59:38

BST

60

46.1600

XLON

609886035545943

02/09/2022

13:00:11

BST

70

46.1600

XLON

609886035545974

02/09/2022

13:00:39

BST

39

46.1600

CHIX

120001V8P

02/09/2022

13:00:42

BST

50

46.1400

CHIX

120001V95

02/09/2022

13:00:42

BST

37

46.1400

CHIX

120001V96

02/09/2022

13:01:30

BST

72

46.1300

XLON

609886035546157

02/09/2022

13:01:30

BST

7

46.1300

XLON

609886035546158

02/09/2022

13:02:14

BST

229

46.1200

XLON

609886035546226

02/09/2022

13:01:32

BST

62

46.1300

CHIX

120001VEF

02/09/2022

13:02:14

BST

52

46.1200

CHIX

120001VGV

02/09/2022

13:02:14

BST

47

46.1200

CHIX

120001VGW

02/09/2022

13:02:14

BST

39

46.1200

CHIX

120001VGY

02/09/2022

13:02:14

BST

47

46.1200

CHIX

120001VH0

02/09/2022

13:02:14

BST

50

46.1200

CHIX

120001VH1

02/09/2022

13:02:14

BST

40

46.1200

CHIX

120001VGZ

02/09/2022

13:02:14

BST

121

46.1200

XLON

609886035546227

02/09/2022

13:04:37

BST

99

46.1400

CHIX

120001VQS

02/09/2022

13:04:40

BST

58

46.1300

CHIX

120001VRM

02/09/2022

13:04:43

BST

27

46.1300

CHIX

120001VS6

02/09/2022

13:04:43

BST

12

46.1300

CHIX

120001VS5

02/09/2022

13:04:43

BST

55

46.1200

BATE

0200010VJ

02/09/2022

13:07:09

BST

39

46.1700

CHIX

120001W5I

02/09/2022

13:07:09

BST

43

46.1700

CHIX

120001W5J

02/09/2022

13:07:29

BST

70

46.1700

CHIX

120001W6O

02/09/2022

13:09:46

BST

51

46.1900

XLON

609886035546853

02/09/2022

13:09:56

BST

170

46.1800

XLON

609886035546861

02/09/2022

13:10:04

BST

1

46.1800

XLON

609886035546873

02/09/2022

13:10:04

BST

80

46.1800

XLON

609886035546874

02/09/2022

13:10:09

BST

26

46.1800

CHIX

120001WKP

02/09/2022

13:10:12

BST

54

46.1800

CHIX

120001WKU

02/09/2022

13:10:25

BST

14

46.1800

CHIX

120001WLB

02/09/2022

13:10:30

BST

77

46.1800

CHIX

120001WLX

02/09/2022

13:10:35

BST

24

46.1800

CHIX

120001WM4

02/09/2022

13:12:10

BST

106

46.2000

XLON

609886035547039

02/09/2022

13:12:10

BST

108

46.2000

XLON

609886035547040

02/09/2022

13:12:44

BST

236

46.1900

BATE

0200011HG

02/09/2022

13:12:44

BST

55

46.1900

XLON

609886035547114

02/09/2022

13:12:44

BST

114

46.1900

XLON

609886035547115

02/09/2022

13:12:44

BST

40

46.1900

CHIX

120001WVY

02/09/2022

13:12:44

BST

39

46.1900

CHIX

120001WVX

02/09/2022

13:12:44

BST

39

46.1900

XLON

609886035547118

02/09/2022

13:12:44

BST

42

46.1900

XLON

609886035547119

02/09/2022

13:12:50

BST

68

46.1800

CHIX

120001WXA

02/09/2022

13:13:07

BST

1

46.1800

CHIX

120001WZ3

02/09/2022

13:13:12

BST

76

46.1800

CHIX

120001WZH

02/09/2022

13:13:17

BST

24

46.1800

CHIX

120001WZT

02/09/2022

13:14:48

BST

50

46.2000

CHIX

120001X8R

02/09/2022

13:14:53

BST

232

46.1900

BATE

0200011P9

02/09/2022

13:14:55

BST

232

46.1900

BATE

0200011PD

02/09/2022

13:14:55

BST

78

46.1900

BATE

0200011PF

02/09/2022

13:14:55

BST

104

46.1900

BATE

0200011PG

02/09/2022

13:15:37

BST

101

46.2100

CHIX

120001XGV

02/09/2022

13:17:41

BST

232

46.2000

XLON

609886035547594

02/09/2022

13:16:07

BST

56

46.1900

TRQX

609885960046162

02/09/2022

13:18:15

BST

137

46.1900

TRQX

609885960046331

02/09/2022

13:15:37

BST

40

46.2100

CHIX

120001XGX

02/09/2022

13:15:37

BST

60

46.2100

CHIX

120001XGW

02/09/2022

13:16:12

BST

71

46.2100

XLON

609886035547509

02/09/2022

13:16:12

BST

51

46.2100

XLON

609886035547508

02/09/2022

13:17:08

BST

51

46.2100

XLON

609886035547571

02/09/2022

13:17:32

BST

69

46.2000

BATE

0200011Z8

02/09/2022

13:17:41

BST

70

46.2000

BATE

0200011ZS

02/09/2022

13:18:07

BST

84

46.2000

CHIX

120001XUK

02/09/2022

13:18:15

BST

246

46.1900

XLON

609886035547657

02/09/2022

13:18:13

BST

51

46.2000

XLON

609886035547651

02/09/2022

13:18:13

BST

69

46.2000

XLON

609886035547652

02/09/2022

13:18:15

BST

183

46.1900

TRQX

609885960046339

02/09/2022

13:20:00

BST

51

46.2000

TRQX

609885960046508

02/09/2022

13:20:02

BST

27

46.2100

XLON

609886035547789

02/09/2022

13:20:02

BST

17

46.2100

XLON

609886035547788

02/09/2022

13:20:03

BST

29

46.2100

XLON

609886035547795

02/09/2022

13:21:14

BST

64

46.2200

CHIX

120001YEU

02/09/2022

13:21:14

BST

42

46.2200

CHIX

120001YEW

02/09/2022

13:21:14

BST

45

46.2200

CHIX

120001YEV

02/09/2022

13:21:14

BST

65

46.2200

XLON

609886035547960

02/09/2022

13:21:49

BST

140

46.2300

CHIX

120001YJ5

02/09/2022

13:21:49

BST

115

46.2300

XLON

609886035547987

02/09/2022

13:21:49

BST

39

46.2300

CHIX

120001YJA

02/09/2022

13:21:49

BST

36

46.2300

CHIX

120001YJ9

02/09/2022

13:21:49

BST

109

46.2300

CHIX

120001YJB

02/09/2022

13:21:49

BST

47

46.2300

XLON

609886035547988

02/09/2022

13:21:49

BST

39

46.2300

XLON

609886035547989

02/09/2022

13:21:49

BST

46

46.2300

CHIX

120001YJE

02/09/2022

13:21:49

BST

40

46.2300

CHIX

120001YJD

02/09/2022

13:21:49

BST

39

46.2300

CHIX

120001YJC

02/09/2022

13:21:49

BST

39

46.2300

CHIX

120001YJF

02/09/2022

13:21:50

BST

50

46.2200

CHIX

120001YJQ

02/09/2022

13:21:50

BST

39

46.2200

CHIX

120001YJS

02/09/2022

13:21:50

BST

38

46.2200

CHIX

120001YJR

02/09/2022

13:21:51

BST

39

46.2200

CHIX

120001YJU

02/09/2022

13:21:52

BST

50

46.2200

CHIX

120001YJX

02/09/2022

13:21:52

BST

37

46.2200

CHIX

120001YJY

02/09/2022

13:21:52

BST

39

46.2200

CHIX

120001YJW

02/09/2022

13:21:53

BST

39

46.2200

CHIX

120001YK5

02/09/2022

13:21:53

BST

47

46.2200

CHIX

120001YK6

02/09/2022

13:21:53

BST

3

46.2200

CHIX

120001YK7

02/09/2022

13:21:54

BST

70

46.2200

CHIX

120001YKE

02/09/2022

13:21:55

BST

78

46.2200

CHIX

120001YKF

02/09/2022

13:22:14

BST

78

46.1900

CHIX

120001YMK

02/09/2022

13:21:56

BST

8

46.2200

CHIX

120001YKH

02/09/2022

13:22:14

BST

241

46.1900

XLON

609886035548037

02/09/2022

13:21:59

BST

10

46.2200

CHIX

120001YL2

02/09/2022

13:21:59

BST

38

46.2200

CHIX

120001YL3

02/09/2022

13:21:59

BST

50

46.2100

XLON

609886035548020

02/09/2022

13:22:01

BST

41

46.2200

CHIX

120001YLD

02/09/2022

13:22:01

BST

39

46.2200

CHIX

120001YLC

02/09/2022

13:22:14

BST

39

46.1900

CHIX

120001YMM

02/09/2022

13:22:14

BST

17

46.1900

CHIX

120001YMN

02/09/2022

13:22:14

BST

22

46.1900

CHIX

120001YMO

02/09/2022

13:22:17

BST

164

46.1600

XLON

609886035548041

02/09/2022

13:22:18

BST

63

46.1700

CHIX

120001YMW

02/09/2022

13:22:19

BST

62

46.1700

CHIX

120001YMZ

02/09/2022

13:22:20

BST

75

46.1700

CHIX

120001YN4

02/09/2022

13:22:30

BST

63

46.1700

CHIX

120001YO7

02/09/2022

13:23:49

BST

128

46.1700

CHIX

120001YUU

02/09/2022

13:23:49

BST

66

46.1700

TRQX

609885960046941

02/09/2022

13:23:49

BST

166

46.1700

XLON

609886035548129

02/09/2022

13:23:49

BST

66

46.1700

TRQX

609885960046942

02/09/2022

13:23:53

BST

26

46.1600

XLON

609886035548139

02/09/2022

13:25:02

BST

8

46.1800

CHIX

120001YZ8

02/09/2022

13:26:04

BST

94

46.2000

CHIX

120001Z34

02/09/2022

13:26:24

BST

71

46.2000

CHIX

120001Z64

02/09/2022

13:26:29

BST

29

46.2000

CHIX

120001Z67

02/09/2022

13:26:34

BST

9

46.2000

CHIX

120001Z6F

02/09/2022

13:27:45

BST

63

46.2000

CHIX

120001ZCD

02/09/2022

13:27:50

BST

65

46.2000

CHIX

120001ZCK

02/09/2022

13:29:02

BST

51

46.2000

XLON

609886035548459

02/09/2022

13:29:03

BST

44

46.2100

CHIX

120001ZGN

02/09/2022

13:29:08

BST

20

46.2100

CHIX

120001ZH2

02/09/2022

13:29:13

BST

6

46.2100

CHIX

120001ZI2

02/09/2022

13:29:58

BST

9

46.2100

CHIX

120001ZON

02/09/2022

13:30:11

BST

230

46.2400

CHIX

12000205B

02/09/2022

13:30:08

BST

21

46.2400

BATE

20001364

02/09/2022

13:30:11

BST

195

46.2400

BATE

20001380

02/09/2022

13:30:11

BST

138

46.2400

BATE

20001383

02/09/2022

13:30:11

BST

78

46.2400

BATE

20001382

02/09/2022

13:30:15

BST

86

46.2300

BATE

02000138P

02/09/2022

13:30:15

BST

93

46.2100

BATE

02000138T

02/09/2022

13:30:15

BST

93

46.2100

BATE

02000138U

02/09/2022

13:30:17

BST

7

46.2300

CHIX

12000208Q

02/09/2022

13:30:18

BST

7

46.2300

CHIX

120002092

02/09/2022

13:30:19

BST

29

46.2500

CHIX

1200020AH

02/09/2022

13:30:21

BST

46

46.2500

CHIX

1200020B4

02/09/2022

13:30:21

BST

57

46.2500

CHIX

1200020B3

02/09/2022

13:30:23

BST

46

46.2500

CHIX

1200020BF

02/09/2022

13:30:24

BST

46

46.2500

CHIX

1200020BN

02/09/2022

13:31:01

BST

3

46.3100

XLON

609886035549085

02/09/2022

13:31:06

BST

90

46.3100

XLON

609886035549147

02/09/2022

13:31:06

BST

8

46.3100

XLON

609886035549146

02/09/2022

13:31:06

BST

236

46.2900

XLON

609886035549154

02/09/2022

13:31:22

BST

8

46.3400

CHIX

1200020WP

02/09/2022

13:31:37

BST

52

46.3200

TRQX

609885960048311

02/09/2022

13:31:37

BST

157

46.3200

BATE

0200013K7

02/09/2022

13:31:37

BST

64

46.3200

BATE

0200013K6

02/09/2022

13:31:45

BST

52

46.3200

TRQX

609885960048324

02/09/2022

13:31:46

BST

149

46.3200

TRQX

609885960048325

02/09/2022

13:31:58

BST

41

46.3200

CHIX

12000212V

02/09/2022

13:31:59

BST

8

46.3200

TRQX

609885960048345

02/09/2022

13:31:59

BST

60

46.3200

TRQX

609885960048344

02/09/2022

13:31:59

BST

29

46.3100

XLON

609886035549534

02/09/2022

13:31:59

BST

92

46.3100

XLON

609886035549533

02/09/2022

13:31:59

BST

39

46.3100

XLON

609886035549535

02/09/2022

13:32:01

BST

96

46.3000

XLON

609886035549549

02/09/2022

13:32:01

BST

46

46.3000

XLON

609886035549547

02/09/2022

13:32:01

BST

60

46.3000

XLON

609886035549548

02/09/2022

13:32:06

BST

76

46.3000

XLON

609886035549559

02/09/2022

13:32:06

BST

71

46.3000

XLON

609886035549557

02/09/2022

13:32:06

BST

47

46.3000

XLON

609886035549556

02/09/2022

13:32:06

BST

39

46.3000

XLON

609886035549558

02/09/2022

13:32:06

BST

7

46.3000

CHIX

12000214V

02/09/2022

13:32:10

BST

19

46.3100

XLON

609886035549590

02/09/2022

13:32:12

BST

11

46.3100

XLON

609886035549606

02/09/2022

13:32:18

BST

39

46.3100

XLON

609886035549630

02/09/2022

13:32:18

BST

11

46.3100

XLON

609886035549632

02/09/2022

13:32:18

BST

189

46.3100

XLON

609886035549633

02/09/2022

13:32:18

BST

79

46.3100

XLON

609886035549629

02/09/2022

13:32:18

BST

20

46.3100

XLON

609886035549631

02/09/2022

13:32:19

BST

75

46.3100

XLON

609886035549638

02/09/2022

13:32:50

BST

39

46.3600

CHIX

1200021HB

02/09/2022

13:32:50

BST

39

46.3700

CHIX

1200021HC

02/09/2022

13:32:50

BST

42

46.3600

CHIX

1200021HA

02/09/2022

13:32:50

BST

10

46.3600

CHIX

1200021H9

02/09/2022

13:32:50

BST

10

46.3700

CHIX

1200021HD

02/09/2022

13:32:50

BST

3

46.3700

CHIX

1200021HE

02/09/2022

13:32:50

BST

95

46.3600

XLON

609886035549737

02/09/2022

13:32:50

BST

39

46.3600

XLON

609886035549738

02/09/2022

13:32:51

BST

158

46.3700

CHIX

1200021HV

02/09/2022

13:32:51

BST

39

46.3700

CHIX

1200021HU

02/09/2022

13:32:51

BST

38

46.3700

CHIX

1200021HT

02/09/2022

13:32:52

BST

169

46.3600

XLON

609886035549747

02/09/2022

13:32:52

BST

124

46.3600

XLON

609886035549746

02/09/2022

13:32:52

BST

39

46.3700

CHIX

1200021I3

02/09/2022

13:32:53

BST

85

46.3700

CHIX

1200021ID

02/09/2022

13:32:54

BST

93

46.3700

CHIX

1200021IE

02/09/2022

13:33:02

BST

93

46.3700

CHIX

1200021JM

02/09/2022

13:33:07

BST

63

46.3700

CHIX

1200021KT

02/09/2022

13:34:10

BST

213

46.4400

CHIX

120002204

02/09/2022

13:34:12

BST

57

46.4300

XLON

609886035549981

02/09/2022

13:34:12

BST

92

46.4300

XLON

609886035549980

02/09/2022

13:34:12

BST

46

46.4400

XLON

609886035549982

02/09/2022

13:34:17

BST

45

46.4400

XLON

609886035549992

02/09/2022

13:34:17

BST

137

46.4400

XLON

609886035549993

02/09/2022

13:34:28

BST

51

46.4400

XLON

609886035550014

02/09/2022

13:34:28

BST

45

46.4400

XLON

609886035550012

02/09/2022

13:34:28

BST

9

46.4400

XLON

609886035550013

02/09/2022

13:35:07

BST

82

46.4500

CHIX

1200022BP

02/09/2022

13:35:09

BST

88

46.4800

TRQX

609885960048997

02/09/2022

13:35:16

BST

87

46.4600

BATE

20001461

02/09/2022

13:35:14

BST

50

46.4700

TRQX

609885960049032

02/09/2022

13:35:18

BST

87

46.4600

BATE

02000146E

02/09/2022

13:35:18

BST

78

46.4600

BATE

02000146G

02/09/2022

13:35:18

BST

9

46.4600

BATE

02000146F

02/09/2022

13:35:19

BST

50

46.4600

CHIX

1200022GM

02/09/2022

13:35:19

BST

100

46.4600

CHIX

1200022GN

02/09/2022

13:35:54

BST

223

46.4500

BATE

02000149S

02/09/2022

13:35:36

BST

50

46.4700

TRQX

609885960049095

02/09/2022

13:35:54

BST

139

46.4400

TRQX

609885960049130

02/09/2022

13:35:47

BST

41

46.4700

TRQX

609885960049116

02/09/2022

13:35:54

BST

179

46.4500

BATE

02000149U

02/09/2022

13:35:54

BST

60

46.4600

XLON

609886035550241

02/09/2022

13:35:54

BST

100

46.4600

XLON

609886035550240

02/09/2022

13:35:54

BST

43

46.4600

XLON

609886035550242

02/09/2022

13:35:54

BST

11

46.4600

XLON

609886035550243

02/09/2022

13:35:59

BST

80

46.4500

XLON

609886035550247

02/09/2022

13:36:00

BST

42

46.4500

XLON

609886035550248

02/09/2022

13:36:50

BST

112

46.4800

XLON

609886035550395

02/09/2022

13:36:50

BST

39

46.4800

XLON

609886035550392

02/09/2022

13:36:50

BST

6

46.4800

XLON

609886035550394

02/09/2022

13:36:50

BST

51

46.4800

XLON

609886035550396

02/09/2022

13:36:50

BST

26

46.4800

XLON

609886035550393

02/09/2022

13:36:52

BST

7

46.4800

XLON

609886035550399

02/09/2022

13:37:11

BST

14

46.4900

CHIX

12000237Z

02/09/2022

13:37:13

BST

156

46.4900

XLON

609886035550522

02/09/2022

13:37:13

BST

60

46.4900

XLON

609886035550521

02/09/2022

13:37:15

BST

50

46.5100

XLON

609886035550526

02/09/2022

13:37:15

BST

115

46.5100

XLON

609886035550525

02/09/2022

13:37:25

BST

85

46.5000

CHIX

1200023BZ

02/09/2022

13:37:25

BST

73

46.5000

CHIX

1200023C0

02/09/2022

13:37:25

BST

9

46.5000

CHIX

1200023C1

02/09/2022

13:37:25

BST

72

46.5000

XLON

609886035550553

02/09/2022

13:37:25

BST

97

46.5000

XLON

609886035550554

02/09/2022

13:37:26

BST

50

46.5000

TRQX

609885960049525

02/09/2022

13:37:58

BST

182

46.5100

XLON

609886035550608

02/09/2022

13:37:58

BST

49

46.5100

CHIX

1200023GJ

02/09/2022

13:37:58

BST

20

46.5100

CHIX

1200023GK

02/09/2022

13:37:47

BST

8

46.5300

CHIX

1200023F3

02/09/2022

13:37:58

BST

69

46.5100

CHIX

1200023GN

02/09/2022

13:37:58

BST

182

46.5100

XLON

609886035550610

02/09/2022

13:38:06

BST

51

46.5200

TRQX

609885960049644

02/09/2022

13:38:25

BST

2

46.5000

CHIX

1200023OV

02/09/2022

13:38:11

BST

198

46.5000

CHIX

1200023LN

02/09/2022

13:38:25

BST

39

46.5000

CHIX

1200023OW

02/09/2022

13:38:09

BST

81

46.5200

TRQX

609885960049650

02/09/2022

13:38:11

BST

42

46.5200

TRQX

609885960049654

02/09/2022

13:38:11

BST

171

46.5200

XLON

609886035550641

02/09/2022

13:38:11

BST

11

46.5200

XLON

609886035550640

02/09/2022

13:38:13

BST

52

46.5200

XLON

609886035550647

02/09/2022

13:38:30

BST

85

46.4900

BATE

0200014PE

02/09/2022

13:38:15

BST

104

46.5200

XLON

609886035550649

02/09/2022

13:38:30

BST

225

46.4900

XLON

609886035550690

02/09/2022

13:38:24

BST

51

46.5200

XLON

609886035550661

02/09/2022

13:38:24

BST

70

46.5200

XLON

609886035550662

02/09/2022

13:38:25

BST

41

46.5200

TRQX

609885960049711

02/09/2022

13:38:25

BST

239

46.5000

CHIX

1200023PN

02/09/2022

13:38:29

BST

120

46.5100

XLON

609886035550687

02/09/2022

13:38:29

BST

10

46.5100

XLON

609886035550688

02/09/2022

13:38:30

BST

24

46.4900

BATE

0200014PF

02/09/2022

13:38:30

BST

55

46.4900

BATE

0200014PG

02/09/2022

13:38:30

BST

100

46.4900

XLON

609886035550691

02/09/2022

13:38:30

BST

115

46.4900

XLON

609886035550692

02/09/2022

13:38:30

BST

41

46.5100

TRQX

609885960049730

02/09/2022

13:38:30

BST

14

46.5100

TRQX

609885960049729

02/09/2022

13:38:52

BST

165

46.5200

CHIX

1200023T1

02/09/2022

13:38:52

BST

165

46.5200

CHIX

1200023T4

02/09/2022

13:38:54

BST

41

46.5200

CHIX

1200023TD

02/09/2022

13:38:54

BST

10

46.5200

CHIX

1200023TC

02/09/2022

13:38:55

BST

50

46.5300

TRQX

609885960049820

02/09/2022

13:38:55

BST

57

46.5300

TRQX

609885960049821

02/09/2022

13:38:58

BST

73

46.5200

CHIX

1200023UJ

02/09/2022

13:39:40

BST

35

46.5400

CHIX

12000240S

02/09/2022

13:39:40

BST

12

46.5400

CHIX

12000240T

02/09/2022

13:39:40

BST

23

46.5400

CHIX

12000240U

02/09/2022

13:39:40

BST

95

46.5500

XLON

609886035550817

02/09/2022

13:39:40

BST

70

46.5500

XLON

609886035550818

02/09/2022

13:39:40

BST

99

46.5500

XLON

609886035550820

02/09/2022

13:39:40

BST

11

46.5500

XLON

609886035550819

02/09/2022

13:39:40

BST

39

46.5500

XLON

609886035550821

02/09/2022

13:39:53

BST

18

46.5400

CHIX

12000242W

02/09/2022

13:39:53

BST

98

46.5500

XLON

609886035550851

02/09/2022

13:39:55

BST

18

46.5500

XLON

609886035550875

02/09/2022

13:39:55

BST

51

46.5500

XLON

609886035550874

02/09/2022

13:39:55

BST

9

46.5500

XLON

609886035550873

02/09/2022

13:39:57

BST

60

46.5500

XLON

609886035550887

02/09/2022

13:40:10

BST

8

46.5500

XLON

609886035550904

02/09/2022

13:40:17

BST

162

46.5500

XLON

609886035550921

02/09/2022

13:40:17

BST

104

46.5500

CHIX

120002481

02/09/2022

13:40:17

BST

22

46.5500

CHIX

120002484

02/09/2022

13:40:17

BST

82

46.5500

CHIX

120002483

02/09/2022

13:40:17

BST

56

46.5500

XLON

609886035550922

02/09/2022

13:40:28

BST

91

46.5500

XLON

609886035550931

02/09/2022

13:40:28

BST

33

46.5500

XLON

609886035550936

02/09/2022

13:40:28

BST

51

46.5500

XLON

609886035550934

02/09/2022

13:40:28

BST

21

46.5500

XLON

609886035550935

02/09/2022

13:40:28

BST

35

46.5500

BATE

0200014Y2

02/09/2022

13:40:32

BST

85

46.5500

XLON

609886035550945

02/09/2022

13:40:37

BST

42

46.5500

CHIX

1200024A2

02/09/2022

13:40:37

BST

75

46.5500

CHIX

1200024A3

02/09/2022

13:40:40

BST

79

46.5500

XLON

609886035550955

02/09/2022

13:40:40

BST

7

46.5500

XLON

609886035550954

02/09/2022

13:40:42

BST

145

46.5500

CHIX

1200024AS

02/09/2022

13:40:42

BST

7

46.5500

CHIX

1200024AR

02/09/2022

13:40:47

BST

164

46.5400

CHIX

1200024BA

02/09/2022

13:40:47

BST

32

46.5500

BATE

0200014ZU

02/09/2022

13:40:47

BST

164

46.5400

CHIX

1200024C0

02/09/2022

13:41:00

BST

50

46.5400

CHIX

1200024EH

02/09/2022

13:41:00

BST

8

46.5400

CHIX

1200024EF

02/09/2022

13:41:00

BST

38

46.5400

CHIX

1200024EG

02/09/2022

13:41:04

BST

42

46.5300

TRQX

609885960050165

02/09/2022

13:41:05

BST

42

46.5200

CHIX

1200024FW

02/09/2022

13:41:07

BST

31

46.5200

BATE

20001524

02/09/2022

13:41:09

BST

61

46.5100

TRQX

609885960050207

02/09/2022

13:41:09

BST

72

46.5000

XLON

609886035551037

02/09/2022

13:41:12

BST

42

46.5100

TRQX

609885960050209

02/09/2022

13:41:16

BST

55

46.5100

TRQX

609885960050210

02/09/2022

13:41:16

BST

39

46.5000

XLON

609886035551046

02/09/2022

13:41:16

BST

34

46.5000

XLON

609886035551045

02/09/2022

13:41:32

BST

100

46.5000

XLON

609886035551092

02/09/2022

13:41:35

BST

7

46.4900

CHIX

1200024KR

02/09/2022

13:41:52

BST

37

46.4800

BATE

20001549

02/09/2022

13:41:52

BST

192

46.4800

BATE

02000154A

02/09/2022

13:41:45

BST

36

46.5100

BATE

20001542

02/09/2022

13:41:52

BST

80

46.4800

XLON

609886035551129

02/09/2022

13:41:52

BST

50

46.4900

CHIX

1200024MB

02/09/2022

13:41:52

BST

129

46.4800

BATE

02000154C

02/09/2022

13:41:52

BST

100

46.4800

BATE

02000154B

02/09/2022

13:41:56

BST

145

46.4700

XLON

609886035551139

02/09/2022

13:41:56

BST

18

46.4700

XLON

609886035551140

02/09/2022

13:41:56

BST

12

46.4700

CHIX

1200024MW

02/09/2022

13:41:56

BST

12

46.4700

CHIX

1200024MX

02/09/2022

13:41:56

BST

57

46.4500

XLON

609886035551143

02/09/2022

13:41:56

BST

29

46.4500

CHIX

1200024NB

02/09/2022

13:41:56

BST

45

46.4400

CHIX

1200024NA

02/09/2022

13:41:57

BST

61

46.4700

TRQX

609885960050290

02/09/2022

13:41:58

BST

64

46.4500

CHIX

1200024NW

02/09/2022

13:42:06

BST

27

46.4300

CHIX

1200024OU

02/09/2022

13:42:10

BST

4

46.4300

CHIX

1200024PL

02/09/2022

13:42:17

BST

18

46.4500

XLON

609886035551210

02/09/2022

13:42:17

BST

90

46.4500

XLON

609886035551211

02/09/2022

13:42:17

BST

74

46.4500

XLON

609886035551209

02/09/2022

13:42:19

BST

71

46.4500

XLON

609886035551214

02/09/2022

13:42:19

BST

71

46.4500

XLON

609886035551216

02/09/2022

13:42:19

BST

19

46.4500

XLON

609886035551215

02/09/2022

13:42:30

BST

41

46.4200

CHIX

1200024R9

02/09/2022

13:42:20

BST

74

46.4500

XLON

609886035551218

02/09/2022

13:42:20

BST

22

46.4500

XLON

609886035551219

02/09/2022

13:42:20

BST

85

46.4500

XLON

609886035551217

02/09/2022

13:42:21

BST

48

46.4500

XLON

609886035551221

02/09/2022

13:42:21

BST

23

46.4500

XLON

609886035551222

02/09/2022

13:42:26

BST

20

46.4400

XLON

609886035551229

02/09/2022

13:42:35

BST

41

46.4300

TRQX

609885960050373

02/09/2022

13:42:38

BST

14

46.4200

XLON

609886035551257

02/09/2022

13:42:38

BST

51

46.4200

XLON

609886035551258

02/09/2022

13:42:40

BST

42

46.4300

TRQX

609885960050385

02/09/2022

13:42:40

BST

59

46.4300

TRQX

609885960050386

02/09/2022

13:42:51

BST

47

46.4300

TRQX

609885960050398

02/09/2022

13:42:56

BST

19

46.4300

TRQX

609885960050406

02/09/2022

13:42:59

BST

90

46.4300

TRQX

609885960050414

02/09/2022

13:43:25

BST

249

46.4200

XLON

609886035551341

02/09/2022

13:43:46

BST

90

46.4100

XLON

609886035551372

02/09/2022

13:43:46

BST

65

46.4100

TRQX

609885960050524

02/09/2022

13:43:35

BST

43

46.4300

TRQX

609885960050487

02/09/2022

13:43:46

BST

134

46.4100

TRQX

609885960050526

02/09/2022

13:43:46

BST

138

46.3800

XLON

609886035551383

02/09/2022

13:43:51

BST

42

46.3800

TRQX

609885960050555

02/09/2022

13:43:51

BST

12

46.3800

TRQX

609885960050554

02/09/2022

13:43:54

BST

42

46.3800

TRQX

609885960050568

02/09/2022

13:43:58

BST

59

46.3700

TRQX

609885960050577

02/09/2022

13:44:17

BST

20

46.3700

TRQX

609885960050633

02/09/2022

13:44:22

BST

19

46.3500

TRQX

609885960050667

02/09/2022

13:44:27

BST

17

46.3400

TRQX

609885960050678

02/09/2022

13:44:27

BST

50

46.3400

TRQX

609885960050679

02/09/2022

13:44:37

BST

21

46.3100

XLON

609886035551514

02/09/2022

13:44:37

BST

114

46.3100

XLON

609886035551513

02/09/2022

13:44:35

BST

42

46.3400

TRQX

609885960050695

02/09/2022

13:44:57

BST

83

46.3000

XLON

609886035551598

02/09/2022

13:45:21

BST

125

46.3200

XLON

609886035551658

02/09/2022

13:45:21

BST

37

46.3400

BATE

0200015L5

02/09/2022

13:45:21

BST

14

46.3400

BATE

0200015L6

02/09/2022

13:45:22

BST

7

46.3300

BATE

0200015LA

02/09/2022

13:45:22

BST

53

46.3300

BATE

0200015LB

02/09/2022

13:45:49

BST

27

46.3200

XLON

609886035551723

02/09/2022

13:46:53

BST

30

46.3100

BATE

0200015QX

02/09/2022

13:46:53

BST

139

46.3100

BATE

0200015QY

02/09/2022

13:46:53

BST

44

46.3100

BATE

0200015QW

02/09/2022

13:46:02

BST

61

46.3400

XLON

609886035551740

02/09/2022

13:46:05

BST

6

46.3400

XLON

609886035551745

02/09/2022

13:46:05

BST

51

46.3400

XLON

609886035551744

02/09/2022

13:46:53

BST

119

46.3100

XLON

609886035551847

02/09/2022

13:46:54

BST

56

46.3300

TRQX

609885960051056

02/09/2022

13:46:54

BST

52

46.3300

TRQX

609885960051055

02/09/2022

13:46:58

BST

56

46.3200

TRQX

609885960051071

02/09/2022

13:47:03

BST

1

46.3100

BATE

0200015S6

02/09/2022

13:47:06

BST

58

46.3100

BATE

0200015SI

02/09/2022

13:47:09

BST

31

46.3100

BATE

0200015SQ

02/09/2022

13:47:12

BST

31

46.3100

BATE

0200015T5

02/09/2022

13:47:16

BST

32

46.3000

BATE

0200015UD

02/09/2022

13:47:16

BST

51

46.2800

XLON

609886035551951

02/09/2022

13:48:24

BST

129

46.3200

XLON

609886035552167

02/09/2022

13:48:32

BST

20

46.3300

BATE

02000161X

02/09/2022

13:48:37

BST

39

46.3300

BATE

02000162H

02/09/2022

13:48:42

BST

11

46.3300

BATE

02000162Q

02/09/2022

13:49:18

BST

96

46.3100

TRQX

609885960051524

02/09/2022

13:49:15

BST

95

46.3200

XLON

609886035552274

02/09/2022

13:49:18

BST

56

46.3100

TRQX

609885960051528

02/09/2022

13:51:29

BST

17

46.3700

TRQX

609885960051929

02/09/2022

13:51:29

BST

23

46.3700

TRQX

609885960051928

02/09/2022

13:51:29

BST

2

46.3700

TRQX

609885960051927

02/09/2022

13:50:19

BST

59

46.3700

TRQX

609885960051754

02/09/2022

13:50:23

BST

221

46.3800

XLON

609886035552534

02/09/2022

13:51:29

BST

12

46.3800

XLON

609886035552591

02/09/2022

13:51:29

BST

63

46.3800

XLON

609886035552592

02/09/2022

13:51:29

BST

38

46.3800

BATE

0200016F2

02/09/2022

13:51:29

BST

53

46.3800

XLON

609886035552595

02/09/2022

13:51:29

BST

67

46.3700

TRQX

609885960051932

02/09/2022

13:51:29

BST

24

46.3700

TRQX

609885960051933

02/09/2022

13:51:30

BST

41

46.3700

TRQX

609885960051940

02/09/2022

13:51:30

BST

61

46.3700

TRQX

609885960051941

02/09/2022

13:51:36

BST

41

46.3700

TRQX

609885960051951

02/09/2022

13:51:36

BST

64

46.3700

TRQX

609885960051952

02/09/2022

13:51:51

BST

16

46.3700

TRQX

609885960051965

02/09/2022

13:51:56

BST

51

46.3700

TRQX

609885960051979

02/09/2022

13:51:56

BST

95

46.3700

BATE

0200016GI

02/09/2022

13:52:00

BST

12

46.3700

TRQX

609885960051983

02/09/2022

13:52:36

BST

83

46.3600

XLON

609886035552728

02/09/2022

13:52:36

BST

20

46.3600

XLON

609886035552729

02/09/2022

13:52:43

BST

75

46.3500

XLON

609886035552740

02/09/2022

13:52:43

BST

41

46.3700

TRQX

609885960052055

02/09/2022

13:52:43

BST

63

46.3700

TRQX

609885960052056

02/09/2022

13:52:43

BST

162

46.3500

XLON

609886035552741

02/09/2022

13:52:43

BST

34

46.3600

BATE

0200016KY

02/09/2022

13:52:48

BST

41

46.3600

TRQX

609885960052075

02/09/2022

13:52:48

BST

65

46.3600

TRQX

609885960052076

02/09/2022

13:52:48

BST

17

46.3500

BATE

0200016LE

02/09/2022

13:52:51

BST

41

46.3500

BATE

0200016LK

02/09/2022

13:52:51

BST

7

46.3600

TRQX

609885960052089

02/09/2022

13:54:32

BST

56

46.3500

BATE

0200016RB

02/09/2022

13:53:51

BST

22

46.3600

XLON

609886035552815

02/09/2022

13:54:00

BST

102

46.3600

TRQX

609885960052191

02/09/2022

13:54:32

BST

77

46.3600

XLON

609886035552912

02/09/2022

13:54:05

BST

173

46.3600

XLON

609886035552840

02/09/2022

13:54:32

BST

100

46.3600

XLON

609886035552913

02/09/2022

13:54:33

BST

44

46.3400

BATE

0200016RE

02/09/2022

13:54:33

BST

59

46.3400

BATE

0200016RD

02/09/2022

13:54:33

BST

82

46.3400

BATE

0200016RG

02/09/2022

13:54:33

BST

29

46.3400

BATE

0200016RH

02/09/2022

13:54:37

BST

41

46.3500

TRQX

609885960052264

02/09/2022

13:55:40

BST

41

46.3700

XLON

609886035553135

02/09/2022

13:55:40

BST

205

46.3700

XLON

609886035553136

02/09/2022

13:55:40

BST

36

46.3700

BATE

0200016VY

02/09/2022

13:55:40

BST

49

46.3800

TRQX

609885960052427

02/09/2022

13:55:40

BST

55

46.3800

TRQX

609885960052428

02/09/2022

13:55:45

BST

59

46.3800

TRQX

609885960052438

02/09/2022

13:56:07

BST

28

46.3600

TRQX

609885960052523

02/09/2022

13:56:07

BST

88

46.3600

TRQX

609885960052522

02/09/2022

13:56:04

BST

137

46.3600

XLON

609886035553284

02/09/2022

13:56:02

BST

18

46.3800

TRQX

609885960052491

02/09/2022

13:56:07

BST

144

46.3600

XLON

609886035553296

02/09/2022

13:56:07

BST

57

46.3700

TRQX

609885960052518

02/09/2022

13:56:17

BST

44

46.3600

TRQX

609885960052541

02/09/2022

13:56:22

BST

50

46.3500

TRQX

609885960052553

02/09/2022

13:56:25

BST

41

46.3500

TRQX

609885960052554

02/09/2022

13:56:30

BST

43

46.3500

TRQX

609885960052560

02/09/2022

13:56:30

BST

10

46.3500

TRQX

609885960052561

02/09/2022

13:56:35

BST

36

46.3500

TRQX

609885960052568

02/09/2022

13:56:39

BST

10

46.3500

TRQX

609885960052572

02/09/2022

13:56:59

BST

175

46.3400

XLON

609886035553377

02/09/2022

13:57:16

BST

21

46.3400

XLON

609886035553404

02/09/2022

13:57:16

BST

89

46.3400

XLON

609886035553403

02/09/2022

13:57:24

BST

47

46.3500

TRQX

609885960052652

02/09/2022

13:57:25

BST

55

46.3300

XLON

609886035553413

02/09/2022

13:57:29

BST

26

46.3400

BATE

02000173E

02/09/2022

13:57:29

BST

6

46.3400

TRQX

609885960052655

02/09/2022

13:57:34

BST

5

46.3400

BATE

02000173L

02/09/2022

13:57:34

BST

5

46.3400

TRQX

609885960052662

02/09/2022

13:57:39

BST

45

46.3400

TRQX

609885960052667

02/09/2022

13:58:17

BST

143

46.3400

TRQX

609885960052761

02/09/2022

13:58:17

BST

58

46.3400

TRQX

609885960052759

02/09/2022

13:58:22

BST

66

46.3400

TRQX

609885960052763

02/09/2022

13:58:25

BST

58

46.3400

TRQX

609885960052767

02/09/2022

13:58:32

BST

85

46.3600

XLON

609886035553505

02/09/2022

13:58:32

BST

55

46.3600

XLON

609886035553506

02/09/2022

13:59:08

BST

33

46.3900

BATE

02000179X

02/09/2022

14:00:10

BST

65

46.4000

TRQX

609885960052994

02/09/2022

14:00:10

BST

38

46.4100

BATE

0200017DR

02/09/2022

14:00:12

BST

72

46.4100

XLON

609886035553705

02/09/2022

14:00:17

BST

8

46.4100

BATE

200017000

02/09/2022

14:01:05

BST

100

46.4100

XLON

609886035553827

02/09/2022

14:03:44

BST

35

46.4400

BATE

0200017QZ

02/09/2022

14:04:54

BST

39

46.4300

TRQX

609885960053654

02/09/2022

14:04:54

BST

81

46.4300

XLON

609886035554289

02/09/2022

14:04:54

BST

165

46.4400

XLON

609886035554290

02/09/2022

14:05:09

BST

229

46.4200

XLON

609886035554360

02/09/2022

14:05:09

BST

33

46.4300

BATE

0200017Y1

02/09/2022

14:05:09

BST

95

46.4200

XLON

609886035554363

02/09/2022

14:05:09

BST

81

46.4200

XLON

609886035554364

02/09/2022

14:05:09

BST

42

46.4200

TRQX

609885960053705

02/09/2022

14:05:09

BST

61

46.4200

TRQX

609885960053706

02/09/2022

14:05:11

BST

26

46.4000

TRQX

609885960053712

02/09/2022

14:05:50

BST

4

46.4000

TRQX

609885960053801

02/09/2022

14:05:53

BST

57

46.4000

TRQX

609885960053822

02/09/2022

14:07:02

BST

52

46.3900

XLON

609886035554609

02/09/2022

14:06:32

BST

42

46.4100

TRQX

609885960053894

02/09/2022

14:06:37

BST

15

46.4100

TRQX

609885960053914

02/09/2022

14:06:37

BST

14

46.4100

BATE

20001839

02/09/2022

14:06:42

BST

43

46.4100

TRQX

609885960053924

02/09/2022

14:06:47

BST

12

46.4100

TRQX

609885960053935

02/09/2022

14:07:02

BST

100

46.3900

XLON

609886035554611

02/09/2022

14:07:02

BST

8

46.3900

XLON

609886035554612

02/09/2022

14:07:07

BST

53

46.4000

TRQX

609885960053985

02/09/2022

14:08:16

BST

7

46.3900

XLON

609886035554721

02/09/2022

14:08:16

BST

10

46.3900

XLON

609886035554720

02/09/2022

14:08:16

BST

11

46.3900

XLON

609886035554719

02/09/2022

14:09:10

BST

83

46.3900

XLON

609886035554812

02/09/2022

14:09:10

BST

14

46.3900

BATE

0200018A8

02/09/2022

14:09:10

BST

14

46.3900

BATE

0200018A9

02/09/2022

14:09:10

BST

14

46.3900

BATE

0200018AA

02/09/2022

14:09:15

BST

34

46.3700

XLON

609886035554839

02/09/2022

14:09:15

BST

23

46.3700

XLON

609886035554840

02/09/2022

14:09:15

BST

70

46.3700

XLON

609886035554841

02/09/2022

14:09:15

BST

1

46.3700

XLON

609886035554842

02/09/2022

14:09:17

BST

60

46.3600

XLON

609886035554845

02/09/2022

14:09:17

BST

24

46.3700

BATE

0200018AY

02/09/2022

14:09:20

BST

50

46.3700

BATE

0200018B1

02/09/2022

14:09:20

BST

146

46.3700

BATE

0200018B2

02/09/2022

14:09:20

BST

76

46.3700

BATE

0200018B0

02/09/2022

14:09:24

BST

121

46.3700

BATE

0200018BC

02/09/2022

14:09:28

BST

53

46.3600

XLON

609886035554899

02/09/2022

14:10:55

BST

115

46.3500

BATE

0200018HH

02/09/2022

14:10:55

BST

21

46.3500

BATE

0200018H8

02/09/2022

14:09:52

BST

52

46.3600

XLON

609886035554926

02/09/2022

14:09:55

BST

74

46.3600

XLON

609886035554932

02/09/2022

14:10:10

BST

42

46.3600

XLON

609886035554939

02/09/2022

14:10:10

BST

82

46.3600

XLON

609886035554938

02/09/2022

14:10:10

BST

61

46.3600

XLON

609886035554940

02/09/2022

14:10:55

BST

38

46.3500

XLON

609886035554986

02/09/2022

14:10:55

BST

77

46.3500

XLON

609886035554985

02/09/2022

14:10:55

BST

109

46.3500

BATE

0200018HJ

02/09/2022

14:12:03

BST

60

46.3300

XLON

609886035555068

02/09/2022

14:12:03

BST

100

46.3300

BATE

0200018MC

02/09/2022

14:12:05

BST

104

46.3300

BATE

0200018MM

02/09/2022

14:12:58

BST

176

46.3200

XLON

609886035555117

02/09/2022

14:12:58

BST

137

46.3200

XLON

609886035555120

02/09/2022

14:12:58

BST

21

46.3300

BATE

0200018OR

02/09/2022

14:12:58

BST

14

46.3300

BATE

0200018OS

02/09/2022

14:12:58

BST

36

46.3300

BATE

0200018OQ

02/09/2022

14:13:01

BST

52

46.3100

XLON

609886035555129

02/09/2022

14:13:03

BST

28

46.3300

BATE

0200018P7

02/09/2022

14:13:03

BST

36

46.3300

BATE

0200018P8

02/09/2022

14:13:31

BST

161

46.3100

XLON

609886035555232

02/09/2022

14:13:41

BST

46

46.3000

XLON

609886035555321

02/09/2022

14:13:47

BST

19

46.3200

XLON

609886035555332

02/09/2022

14:13:52

BST

93

46.3600

BATE

0200018TP

02/09/2022

14:13:52

BST

37

46.3600

BATE

0200018TN

02/09/2022

14:13:52

BST

31

46.3600

BATE

0200018TO

02/09/2022

14:13:53

BST

106

46.3600

XLON

609886035555359

02/09/2022

14:13:54

BST

76

46.3600

XLON

609886035555360

02/09/2022

14:13:54

BST

80

46.3600

XLON

609886035555361

02/09/2022

14:13:54

BST

97

46.3700

XLON

609886035555369

02/09/2022

14:14:25

BST

247

46.3800

XLON

609886035555413

02/09/2022

14:14:25

BST

100

46.3800

XLON

609886035555414

02/09/2022

14:14:25

BST

39

46.3800

XLON

609886035555416

02/09/2022

14:14:25

BST

39

46.3800

XLON

609886035555415

02/09/2022

14:14:31

BST

224

46.3600

XLON

609886035555425

02/09/2022

14:14:31

BST

235

46.3600

BATE

0200018YK

02/09/2022

14:14:51

BST

68

46.3700

XLON

609886035555477

02/09/2022

14:14:51

BST

74

46.3700

XLON

609886035555478

02/09/2022

14:20:39

BST

163

46.4700

XLON

609886035556139

02/09/2022

14:20:39

BST

50

46.4700

BATE

0200019TP

02/09/2022

14:20:39

BST

32

46.4700

BATE

0200019TO

02/09/2022

14:20:44

BST

91

46.4600

BATE

0200019UB

02/09/2022

14:20:47

BST

5

46.4500

BATE

0200019V2

02/09/2022

14:20:50

BST

37

46.4500

BATE

0200019VU

02/09/2022

14:20:50

BST

68

46.4500

BATE

0200019VW

02/09/2022

14:20:50

BST

50

46.4500

BATE

0200019VV

02/09/2022

14:20:54

BST

32

46.4500

BATE

0200019W6

02/09/2022

14:20:54

BST

67

46.4500

BATE

0200019W5

02/09/2022

14:20:54

BST

7

46.4500

BATE

0200019W4

02/09/2022

14:20:54

BST

50

46.4500

BATE

0200019W7

02/09/2022

14:20:56

BST

146

46.4500

BATE

0200019WA

02/09/2022

14:23:11

BST

77

46.4700

XLON

609886035556408

02/09/2022

14:23:11

BST

74

46.4700

XLON

609886035556411

02/09/2022

14:23:47

BST

157

46.4600

XLON

609886035556458

02/09/2022

14:23:47

BST

57

46.4600

XLON

609886035556459

02/09/2022

14:23:47

BST

57

46.4600

XLON

609886035556460

02/09/2022

14:23:51

BST

37

46.4500

BATE

020001A7D

02/09/2022

14:24:00

BST

188

46.4300

XLON

609886035556499

02/09/2022

14:24:00

BST

66

46.4300

XLON

609886035556500

02/09/2022

14:24:42

BST

6

46.4300

BATE

020001AB0

02/09/2022

14:25:25

BST

11

46.4200

BATE

020001AD4

02/09/2022

14:25:25

BST

85

46.4200

BATE

020001AD5

02/09/2022

14:24:58

BST

22

46.4300

BATE

020001ABK

02/09/2022

14:25:03

BST

40

46.4300

BATE

020001ABU

02/09/2022

14:25:20

BST

140

46.4300

XLON

609886035556636

02/09/2022

14:25:25

BST

29

46.4200

BATE

020001ADD

02/09/2022

14:25:25

BST

42

46.4200

BATE

020001ADE

02/09/2022

14:27:17

BST

58

46.4200

XLON

609886035556778

02/09/2022

14:27:17

BST

34

46.4200

BATE

020001ALZ

02/09/2022

14:27:17

BST

99

46.4200

BATE

020001AM0

02/09/2022

14:27:18

BST

67

46.4200

XLON

609886035556781

02/09/2022

14:27:18

BST

92

46.4200

XLON

609886035556782

02/09/2022

14:28:34

BST

75

46.4300

XLON

609886035556958

02/09/2022

14:28:34

BST

78

46.4300

XLON

609886035556957

02/09/2022

14:28:39

BST

70

46.4300

XLON

609886035556966

02/09/2022

14:28:39

BST

17

46.4300

XLON

609886035556965

02/09/2022

14:28:39

BST

4

46.4300

XLON

609886035556967

02/09/2022

14:28:49

BST

61

46.4300

BATE

020001ARK

02/09/2022

14:29:58

BST

40

46.4300

XLON

609886035557173

02/09/2022

14:29:58

BST

212

46.4300

XLON

609886035557174

02/09/2022

14:29:58

BST

76

46.4300

XLON

609886035557179

02/09/2022

14:29:58

BST

177

46.4300

XLON

609886035557178

02/09/2022

14:29:58

BST

27

46.4400

XLON

609886035557181

02/09/2022

14:29:58

BST

100

46.4300

XLON

609886035557180

02/09/2022

14:30:06

BST

8

46.4500

BATE

020001B3O

02/09/2022

14:30:06

BST

65

46.4400

XLON

609886035557543

02/09/2022

14:30:21

BST

59

46.4600

XLON

609886035557667

02/09/2022

14:30:29

BST

102

46.4200

XLON

609886035557706

02/09/2022

14:30:25

BST

31

46.4400

BATE

020001B6Z

02/09/2022

14:30:26

BST

74

46.4400

XLON

609886035557693

02/09/2022

14:30:33

BST

17

46.4200

XLON

609886035557754

02/09/2022

14:30:33

BST

51

46.4200

XLON

609886035557753

02/09/2022

14:30:35

BST

87

46.4100

XLON

609886035557777

02/09/2022

14:30:39

BST

55

46.4000

XLON

609886035557821

02/09/2022

14:30:39

BST

75

46.4000

BATE

020001BBR

02/09/2022

14:30:39

BST

36

46.4000

BATE

020001BBS

02/09/2022

14:30:41

BST

137

46.3900

BATE

020001BCL

02/09/2022

14:30:47

BST

67

46.4100

XLON

609886035557907

02/09/2022

14:30:49

BST

14

46.4100

XLON

609886035557922

02/09/2022

14:30:53

BST

191

46.4000

BATE

020001BE7

02/09/2022

14:30:53

BST

1

46.4000

BATE

020001BE6

02/09/2022

14:30:53

BST

71

46.4100

XLON

609886035557951

02/09/2022

14:30:56

BST

112

46.4000

BATE

020001BEN

02/09/2022

14:30:58

BST

63

46.4100

XLON

609886035557963

02/09/2022

14:31:01

BST

15

46.4100

XLON

609886035557991

02/09/2022

14:31:01

BST

60

46.4100

XLON

609886035557990

02/09/2022

14:31:14

BST

66

46.3900

XLON

609886035558053

02/09/2022

14:31:14

BST

72

46.3900

XLON

609886035558052

02/09/2022

14:31:06

BST

70

46.4100

XLON

609886035558015

02/09/2022

14:31:06

BST

11

46.4100

XLON

609886035558016

02/09/2022

14:31:10

BST

86

46.4000

XLON

609886035558025

02/09/2022

14:31:10

BST

7

46.4000

BATE

020001BGO

02/09/2022

14:31:14

BST

66

46.3900

BATE

020001BHL

02/09/2022

14:31:14

BST

186

46.3900

BATE

020001BHK

02/09/2022

14:31:13

BST

42

46.4000

XLON

609886035558045

02/09/2022

14:31:13

BST

24

46.4000

XLON

609886035558044

02/09/2022

14:31:14

BST

43

46.3900

BATE

020001BHN

02/09/2022

14:31:14

BST

144

46.3900

BATE

020001BHO

02/09/2022

14:31:31

BST

51

46.3900

XLON

609886035558155

02/09/2022

14:31:34

BST

114

46.3800

XLON

609886035558167

02/09/2022

14:31:36

BST

20

46.3800

XLON

609886035558180

02/09/2022

14:31:36

BST

44

46.3800

XLON

609886035558179

02/09/2022

14:31:51

BST

202

46.3800

XLON

609886035558235

02/09/2022

14:31:55

BST

78

46.3800

BATE

020001BNW

02/09/2022

14:32:07

BST

37

46.3900

BATE

020001BQR

02/09/2022

14:32:07

BST

25

46.3900

BATE

020001BQQ

02/09/2022

14:32:13

BST

65

46.3800

BATE

020001BRX

02/09/2022

14:32:10

BST

70

46.3900

XLON

609886035558346

02/09/2022

14:32:16

BST

102

46.3800

BATE

020001BSG

02/09/2022

14:32:17

BST

105

46.3800

BATE

020001BT2

02/09/2022

14:32:18

BST

62

46.3800

BATE

020001BT5

02/09/2022

14:32:17

BST

65

46.3900

XLON

609886035558379

02/09/2022

14:32:17

BST

70

46.3900

XLON

609886035558380

02/09/2022

14:32:35

BST

89

46.3800

XLON

609886035558488

02/09/2022

14:32:35

BST

51

46.3900

XLON

609886035558490

02/09/2022

14:32:35

BST

66

46.3900

XLON

609886035558492

02/09/2022

14:32:35

BST

70

46.3900

XLON

609886035558493

02/09/2022

14:32:35

BST

76

46.3900

XLON

609886035558494

02/09/2022

14:32:35

BST

87

46.3900

XLON

609886035558491

02/09/2022

14:32:35

BST

85

46.3900

XLON

609886035558489

02/09/2022

14:32:40

BST

29

46.3900

XLON

609886035558551

02/09/2022

14:32:40

BST

56

46.3900

XLON

609886035558550

02/09/2022

14:32:44

BST

25

46.3900

XLON

609886035558594

02/09/2022

14:32:44

BST

41

46.3900

XLON

609886035558593

02/09/2022

14:32:50

BST

68

46.3800

XLON

609886035558623

02/09/2022

14:33:21

BST

186

46.3800

XLON

609886035558721

02/09/2022

14:33:21

BST

55

46.3700

BATE

020001C3G

02/09/2022

14:33:21

BST

58

46.3700

XLON

609886035558724

02/09/2022

14:33:21

BST

196

46.3800

XLON

609886035558725

02/09/2022

14:33:21

BST

17

46.3700

BATE

020001C3H

02/09/2022

14:33:21

BST

35

46.3700

BATE

020001C3K

02/09/2022

14:33:21

BST

179

46.3700

XLON

609886035558726

02/09/2022

14:33:21

BST

50

46.3800

XLON

609886035558728

02/09/2022

14:33:21

BST

25

46.3800

XLON

609886035558727

02/09/2022

14:33:22

BST

78

46.3700

BATE

020001C3Q

02/09/2022

14:33:23

BST

67

46.3700

BATE

020001C3T

02/09/2022

14:33:35

BST

15

46.3800

XLON

609886035558744

02/09/2022

14:33:35

BST

50

46.3800

XLON

609886035558743

02/09/2022

14:33:51

BST

23

46.3900

XLON

609886035558805

02/09/2022

14:33:52

BST

107

46.4000

XLON

609886035558840

02/09/2022

14:34:28

BST

146

46.3900

BATE

020001CDF

02/09/2022

14:34:28

BST

128

46.4000

XLON

609886035558978

02/09/2022

14:34:28

BST

105

46.4000

XLON

609886035558982

02/09/2022

14:34:16

BST

51

46.4100

XLON

609886035558930

02/09/2022

14:34:16

BST

24

46.4100

XLON

609886035558929

02/09/2022

14:34:28

BST

80

46.4000

XLON

609886035558994

02/09/2022

14:34:30

BST

162

46.4000

XLON

609886035558999

02/09/2022

14:34:30

BST

70

46.4000

XLON

609886035558997

02/09/2022

14:34:30

BST

12

46.4000

XLON

609886035558995

02/09/2022

14:34:30

BST

3

46.4000

XLON

609886035559001

02/09/2022

14:34:30

BST

12

46.4000

XLON

609886035559000

02/09/2022

14:34:30

BST

50

46.4000

XLON

609886035558996

02/09/2022

14:34:30

BST

70

46.4000

XLON

609886035558998

02/09/2022

14:34:36

BST

87

46.3700

XLON

609886035559020

02/09/2022

14:34:36

BST

7

46.3700

XLON

609886035559021

02/09/2022

14:34:41

BST

207

46.3500

XLON

609886035559072

02/09/2022

14:34:38

BST

54

46.3700

XLON

609886035559045

02/09/2022

14:34:54

BST

136

46.3300

XLON

609886035559189

02/09/2022

14:34:52

BST

61

46.3400

XLON

609886035559178

02/09/2022

14:34:54

BST

54

46.3300

XLON

609886035559191

02/09/2022

14:34:55

BST

35

46.3200

BATE

020001CKE

02/09/2022

14:35:12

BST

57

46.3000

XLON

609886035559322

02/09/2022

14:34:57

BST

38

46.3000

XLON

609886035559225

02/09/2022

14:35:49

BST

58

46.3100

XLON

609886035559598

02/09/2022

14:35:43

BST

14

46.3100

XLON

609886035559539

02/09/2022

14:35:57

BST

9

46.3100

XLON

609886035559620

02/09/2022

14:35:56

BST

57

46.3100

XLON

609886035559616

02/09/2022

14:35:59

BST

14

46.3300

BATE

020001CW3

02/09/2022

14:36:00

BST

81

46.3200

XLON

609886035559643

02/09/2022

14:36:05

BST

75

46.3300

BATE

020001CXC

02/09/2022

14:36:10

BST

223

46.3100

XLON

609886035559696

02/09/2022

14:36:17

BST

100

46.3200

XLON

609886035559733

02/09/2022

14:36:17

BST

134

46.3200

XLON

609886035559734

02/09/2022

14:36:17

BST

100

46.3200

XLON

609886035559735

02/09/2022

14:36:17

BST

35

46.3300

XLON

609886035559736

02/09/2022

14:36:22

BST

118

46.3100

XLON

609886035559780

02/09/2022

14:36:35

BST

60

46.3300

BATE

020001D23

02/09/2022

14:36:35

BST

152

46.3300

BATE

020001D24

02/09/2022

14:36:35

BST

99

46.3300

BATE

020001D25

02/09/2022

14:36:57

BST

77

46.3200

XLON

609886035559916

02/09/2022

14:36:37

BST

102

46.3300

BATE

020001D2C

02/09/2022

14:36:39

BST

107

46.3300

BATE

020001D2F

02/09/2022

14:36:35

BST

3

46.3300

BATE

020001D26

02/09/2022

14:36:40

BST

105

46.3300

BATE

020001D2M

02/09/2022

14:36:54

BST

110

46.3300

XLON

609886035559877

02/09/2022

14:36:54

BST

46

46.3300

XLON

609886035559878

02/09/2022

14:36:54

BST

16

46.3300

XLON

609886035559879

02/09/2022

14:37:09

BST

56

46.3100

XLON

609886035559994

02/09/2022

14:37:14

BST

46

46.3100

XLON

609886035560008

02/09/2022

14:37:14

BST

10

46.3100

XLON

609886035560009

02/09/2022

14:37:19

BST

57

46.3100

XLON

609886035560023

02/09/2022

14:37:24

BST

58

46.3000

XLON

609886035560048

02/09/2022

14:37:27

BST

194

46.3300

XLON

609886035560075

02/09/2022

14:37:31

BST

53

46.3300

XLON

609886035560109

02/09/2022

14:37:35

BST

6

46.3300

XLON

609886035560133

02/09/2022

14:37:37

BST

64

46.3300

XLON

609886035560151

02/09/2022

14:37:42

BST

44

46.3300

XLON

609886035560171

02/09/2022

14:38:12

BST

85

46.3300

BATE

020001DFM

02/09/2022

14:38:12

BST

9

46.3300

BATE

020001DFN

02/09/2022

14:38:12

BST

240

46.3300

XLON

609886035560287

02/09/2022

14:38:12

BST

142

46.3300

XLON

609886035560290

02/09/2022

14:38:12

BST

75

46.3300

XLON

609886035560289

02/09/2022

14:38:12

BST

84

46.3300

BATE

020001DFQ

02/09/2022

14:38:12

BST

9

46.3200

BATE

020001DFT

02/09/2022

14:38:12

BST

51

46.3200

BATE

020001DFU

02/09/2022

14:38:49

BST

61

46.3100

XLON

609886035560447

02/09/2022

14:38:50

BST

2

46.3100

XLON

609886035560452

02/09/2022

14:38:49

BST

55

46.3200

XLON

609886035560446

02/09/2022

14:38:49

BST

70

46.3200

XLON

609886035560444

02/09/2022

14:38:49

BST

70

46.3200

XLON

609886035560445

02/09/2022

14:38:51

BST

20

46.3100

XLON

609886035560460

02/09/2022

14:39:39

BST

22

46.3500

XLON

609886035560720

02/09/2022

14:39:40

BST

55

46.3500

XLON

609886035560726

02/09/2022

14:39:50

BST

26

46.3400

XLON

609886035560753

02/09/2022

14:39:50

BST

168

46.3400

XLON

609886035560754

02/09/2022

14:39:44

BST

151

46.3500

XLON

609886035560737

02/09/2022

14:39:44

BST

100

46.3500

XLON

609886035560736

02/09/2022

14:39:50

BST

39

46.3500

XLON

609886035560757

02/09/2022

14:39:50

BST

21

46.3500

XLON

609886035560759

02/09/2022

14:39:50

BST

78

46.3500

XLON

609886035560756

02/09/2022

14:39:50

BST

51

46.3500

XLON

609886035560758

02/09/2022

14:39:50

BST

82

46.3500

XLON

609886035560755

02/09/2022

14:39:52

BST

2

46.3400

BATE

020001DSF

02/09/2022

14:39:53

BST

59

46.3300

BATE

020001DTH

02/09/2022

14:39:53

BST

2

46.3300

BATE

020001DTG

02/09/2022

14:39:53

BST

59

46.3300

XLON

609886035560809

02/09/2022

14:39:54

BST

61

46.3300

BATE

020001DTJ

02/09/2022

14:39:55

BST

40

46.3200

BATE

020001DTQ

02/09/2022

14:39:55

BST

18

46.3200

BATE

020001DTP

02/09/2022

14:39:56

BST

134

46.3200

BATE

020001DTW

02/09/2022

14:40:03

BST

55

46.3100

XLON

609886035560884

02/09/2022

14:40:24

BST

100

46.2900

XLON

609886035561048

02/09/2022

14:40:22

BST

46

46.3000

XLON

609886035561032

02/09/2022

14:40:22

BST

16

46.3000

XLON

609886035561033

02/09/2022

14:40:24

BST

70

46.2900

XLON

609886035561053

02/09/2022

14:40:24

BST

21

46.2900

XLON

609886035561054

02/09/2022

14:40:44

BST

138

46.2900

XLON

609886035561166

02/09/2022

14:40:44

BST

216

46.2900

BATE

020001E2T

02/09/2022

14:40:44

BST

22

46.3000

XLON

609886035561163

02/09/2022

14:40:44

BST

70

46.3000

XLON

609886035561162

02/09/2022

14:41:01

BST

47

46.2900

XLON

609886035561260

02/09/2022

14:41:01

BST

11

46.2900

XLON

609886035561261

02/09/2022

14:41:01

BST

202

46.2800

XLON

609886035561278

02/09/2022

14:41:22

BST

62

46.2700

XLON

609886035561433

02/09/2022

14:41:27

BST

55

46.2700

XLON

609886035561455

02/09/2022

14:41:49

BST

34

46.2800

XLON

609886035561568

02/09/2022

14:42:02

BST

99

46.2800

XLON

609886035561628

02/09/2022

14:42:02

BST

72

46.2800

BATE

020001EF3

02/09/2022

14:42:06

BST

123

46.2800

XLON

609886035561638

02/09/2022

14:42:06

BST

70

46.2800

XLON

609886035561659

02/09/2022

14:42:06

BST

39

46.2800

XLON

609886035561660

02/09/2022

14:42:06

BST

110

46.2800

XLON

609886035561661

02/09/2022

14:42:06

BST

33

46.2600

BATE

020001EGB

02/09/2022

14:42:06

BST

70

46.2600

XLON

609886035561684

02/09/2022

14:42:06

BST

14

46.2600

XLON

609886035561685

02/09/2022

14:42:06

BST

73

46.2600

XLON

609886035561691

02/09/2022

14:42:20

BST

96

46.2600

XLON

609886035561750

02/09/2022

14:42:20

BST

29

46.2600

XLON

609886035561751

02/09/2022

14:42:33

BST

95

46.2500

BATE

020001EK9

02/09/2022

14:42:33

BST

145

46.2500

XLON

609886035561836

02/09/2022

14:42:33

BST

68

46.2500

BATE

020001EKI

02/09/2022

14:42:33

BST

75

46.2400

BATE

020001EKH

02/09/2022

14:42:33

BST

33

46.2400

BATE

020001EKG

02/09/2022

14:42:33

BST

52

46.2400

XLON

609886035561843

02/09/2022

14:42:33

BST

71

46.2100

XLON

609886035561851

02/09/2022

14:42:35

BST

4

46.2200

BATE

020001ELH

02/09/2022

14:42:54

BST

15

46.2100

XLON

609886035561928

02/09/2022

14:42:54

BST

48

46.2100

XLON

609886035561929

02/09/2022

14:42:57

BST

131

46.2100

XLON

609886035561955

02/09/2022

14:43:08

BST

43

46.2100

XLON

609886035562008

02/09/2022

14:42:59

BST

42

46.2100

XLON

609886035561967

02/09/2022

14:43:08

BST

121

46.2100

XLON

609886035562009

02/09/2022

14:43:26

BST

233

46.2100

BATE

020001EUV

02/09/2022

14:43:22

BST

77

46.2200

XLON

609886035562084

02/09/2022

14:43:24

BST

98

46.2200

XLON

609886035562088

02/09/2022

14:43:26

BST

233

46.2100

BATE

020001EUY

02/09/2022

14:43:29

BST

237

46.2100

BATE

020001EV2

02/09/2022

14:44:16

BST

71

46.2200

XLON

609886035562310

02/09/2022

14:44:11

BST

51

46.2300

XLON

609886035562286

02/09/2022

14:44:11

BST

89

46.2300

XLON

609886035562287

02/09/2022

14:44:17

BST

69

46.2200

BATE

020001F0Z

02/09/2022

14:44:17

BST

78

46.2200

XLON

609886035562314

02/09/2022

14:44:17

BST

21

46.2200

XLON

609886035562315

02/09/2022

14:44:17

BST

96

46.2200

XLON

609886035562313

02/09/2022

14:44:17

BST

69

46.2200

BATE

020001F10

02/09/2022

14:44:18

BST

32

46.2200

BATE

020001F15

02/09/2022

14:44:18

BST

90

46.2200

BATE

020001F16

02/09/2022

14:44:18

BST

14

46.2200

BATE

020001F14

02/09/2022

14:44:18

BST

51

46.2100

XLON

609886035562317

02/09/2022

14:44:20

BST

33

46.2200

BATE

020001F1A

02/09/2022

14:44:20

BST

90

46.2200

BATE

020001F1B

02/09/2022

14:44:30

BST

52

46.2100

BATE

020001F29

02/09/2022

14:44:42

BST

63

46.2200

XLON

609886035562444

02/09/2022

14:45:09

BST

51

46.2800

XLON

609886035562773

02/09/2022

14:45:13

BST

135

46.3100

XLON

609886035562964

02/09/2022

14:45:13

BST

87

46.3100

XLON

609886035562963

02/09/2022

14:45:13

BST

5

46.3100

XLON

609886035562977

02/09/2022

14:45:18

BST

77

46.3400

XLON

609886035563092

02/09/2022

14:45:18

BST

20

46.3400

XLON

609886035563093

02/09/2022

14:45:18

BST

73

46.3400

XLON

609886035563091

02/09/2022

14:45:19

BST

70

46.3200

XLON

609886035563100

02/09/2022

14:45:19

BST

23

46.3200

XLON

609886035563101

02/09/2022

14:45:22

BST

51

46.3200

XLON

609886035563136

02/09/2022

14:45:25

BST

53

46.3200

XLON

609886035563167

02/09/2022

14:45:29

BST

20

46.3200

XLON

609886035563189

02/09/2022

14:45:29

BST

39

46.3200

XLON

609886035563188

02/09/2022

14:45:34

BST

70

46.3100

XLON

609886035563208

02/09/2022

14:45:34

BST

4

46.3100

XLON

609886035563209

02/09/2022

14:45:35

BST

73

46.3000

XLON

609886035563228

02/09/2022

14:45:35

BST

65

46.3000

XLON

609886035563233

02/09/2022

14:45:36

BST

15

46.3000

XLON

609886035563246

02/09/2022

14:45:36

BST

49

46.3000

XLON

609886035563245

02/09/2022

14:45:50

BST

125

46.3000

XLON

609886035563350

02/09/2022

14:46:26

BST

214

46.3100

XLON

609886035563534

02/09/2022

14:46:27

BST

50

46.3100

XLON

609886035563537

02/09/2022

14:46:27

BST

3

46.3100

XLON

609886035563538

02/09/2022

14:46:27

BST

56

46.3100

BATE

020001FOD

02/09/2022

14:46:48

BST

52

46.3100

XLON

609886035563608

02/09/2022

14:47:01

BST

67

46.3300

XLON

609886035563656

02/09/2022

14:47:08

BST

90

46.3300

XLON

609886035563676

02/09/2022

14:47:01

BST

108

46.3300

BATE

020001FS1

02/09/2022

14:47:10

BST

33

46.3300

XLON

609886035563682

02/09/2022

14:47:20

BST

105

46.3300

XLON

609886035563718

02/09/2022

14:47:20

BST

127

46.3300

XLON

609886035563720

02/09/2022

14:47:42

BST

79

46.3100

XLON

609886035563802

02/09/2022

14:47:50

BST

21

46.3100

XLON

609886035563835

02/09/2022

14:47:50

BST

70

46.3100

XLON

609886035563834

02/09/2022

14:48:10

BST

35

46.3100

XLON

609886035563915

02/09/2022

14:48:10

BST

70

46.3100

XLON

609886035563914

02/09/2022

14:48:33

BST

29

46.3200

XLON

609886035563971

02/09/2022

14:48:34

BST

168

46.3200

BATE

020001G1F

02/09/2022

14:48:34

BST

15

46.3200

BATE

020001G1G

02/09/2022

14:48:34

BST

70

46.3200

BATE

020001G1H

02/09/2022

14:48:36

BST

183

46.3200

BATE

020001G1L

02/09/2022

14:48:40

BST

216

46.3200

XLON

609886035564013

02/09/2022

14:48:51

BST

7

46.3200

XLON

609886035564036

02/09/2022

14:48:51

BST

55

46.3200

XLON

609886035564035

02/09/2022

14:48:52

BST

65

46.3200

XLON

609886035564037

02/09/2022

14:48:54

BST

50

46.3200

XLON

609886035564045

02/09/2022

14:48:54

BST

51

46.3200

XLON

609886035564046

02/09/2022

14:49:07

BST

39

46.3300

XLON

609886035564100

02/09/2022

14:49:07

BST

35

46.3300

XLON

609886035564099

02/09/2022

14:49:22

BST

25

46.3500

XLON

609886035564151

02/09/2022

14:49:50

BST

21

46.3800

XLON

609886035564286

02/09/2022

14:50:06

BST

39

46.4000

XLON

609886035564328

02/09/2022

14:50:06

BST

70

46.4000

XLON

609886035564326

02/09/2022

14:50:06

BST

70

46.4000

XLON

609886035564327

02/09/2022

14:50:30

BST

111

46.4100

XLON

609886035564470

02/09/2022

14:50:30

BST

83

46.4100

BATE

020001GG6

02/09/2022

14:50:33

BST

140

46.4100

XLON

609886035564475

02/09/2022

14:50:33

BST

20

46.4100

XLON

609886035564474

02/09/2022

14:50:34

BST

57

46.4100

XLON

609886035564479

02/09/2022

14:50:34

BST

184

46.4100

XLON

609886035564480

02/09/2022

14:50:58

BST

20

46.4200

XLON

609886035564589

02/09/2022

14:51:08

BST

7

46.4200

XLON

609886035564634

02/09/2022

14:51:27

BST

211

46.4300

XLON

609886035564757

02/09/2022

14:51:31

BST

60

46.4400

XLON

609886035564784

02/09/2022

14:51:42

BST

159

46.4300

XLON

609886035564836

02/09/2022

14:51:42

BST

26

46.4400

BATE

020001GPX

02/09/2022

14:51:42

BST

32

46.4400

BATE

020001GPW

02/09/2022

14:51:43

BST

17

46.4300

XLON

609886035564840

02/09/2022

14:51:43

BST

42

46.4300

XLON

609886035564839

02/09/2022

14:51:43

BST

192

46.4300

XLON

609886035564845

02/09/2022

14:51:43

BST

38

46.4300

XLON

609886035564846

02/09/2022

14:52:25

BST

138

46.4300

XLON

609886035565018

02/09/2022

14:52:29

BST

234

46.4000

BATE

020001GVU

02/09/2022

14:52:29

BST

234

46.4000

BATE

020001GVW

02/09/2022

14:52:29

BST

51

46.4100

XLON

609886035565036

02/09/2022

14:52:29

BST

70

46.4100

XLON

609886035565037

02/09/2022

14:52:29

BST

70

46.4100

XLON

609886035565038

02/09/2022

14:52:29

BST

61

46.4200

XLON

609886035565039

02/09/2022

14:52:38

BST

200

46.3800

XLON

609886035565065

02/09/2022

14:52:37

BST

53

46.3800

XLON

609886035565060

02/09/2022

14:52:46

BST

64

46.3700

XLON

609886035565082

02/09/2022

14:52:46

BST

60

46.3700

BATE

020001GYW

02/09/2022

14:52:46

BST

19

46.3700

BATE

020001GYV

02/09/2022

14:52:46

BST

66

46.3700

XLON

609886035565083

02/09/2022

14:52:53

BST

18

46.3300

XLON

609886035565132

02/09/2022

14:53:22

BST

67

46.3500

XLON

609886035565265

02/09/2022

14:53:26

BST

54

46.3500

XLON

609886035565281

02/09/2022

14:53:30

BST

32

46.3500

XLON

609886035565289

02/09/2022

14:53:35

BST

56

46.3500

XLON

609886035565300

02/09/2022

14:53:41

BST

55

46.3500

XLON

609886035565314

02/09/2022

14:54:11

BST

230

46.3400

XLON

609886035565488

02/09/2022

14:54:12

BST

155

46.3400

XLON

609886035565491

02/09/2022

14:54:14

BST

129

46.3400

XLON

609886035565494

02/09/2022

14:54:52

BST

99

46.3500

XLON

609886035565678

02/09/2022

14:54:52

BST

55

46.3500

XLON

609886035565679

02/09/2022

14:55:15

BST

32

46.3400

BATE

020001HL7

02/09/2022

14:55:15

BST

25

46.3400

BATE

020001HL8

02/09/2022

14:55:15

BST

80

46.3500

XLON

609886035565787

02/09/2022

14:55:15

BST

100

46.3500

XLON

609886035565786

02/09/2022

14:55:25

BST

51

46.3500

XLON

609886035565829

02/09/2022

14:55:25

BST

50

46.3500

XLON

609886035565828

02/09/2022

14:55:54

BST

20

46.3300

BATE

020001HPN

02/09/2022

14:55:54

BST

105

46.3300

BATE

020001HPY

02/09/2022

14:55:33

BST

51

46.3600

XLON

609886035565850

02/09/2022

14:55:35

BST

51

46.3600

XLON

609886035565863

02/09/2022

14:55:51

BST

62

46.3400

XLON

609886035565919

02/09/2022

14:55:41

BST

20

46.3600

XLON

609886035565875

02/09/2022

14:55:41

BST

37

46.3600

XLON

609886035565876

02/09/2022

14:55:47

BST

59

46.3600

XLON

609886035565917

02/09/2022

14:55:54

BST

177

46.3400

XLON

609886035565923

02/09/2022

14:55:54

BST

54

46.3400

XLON

609886035565930

02/09/2022

14:56:31

BST

79

46.3700

XLON

609886035566148

02/09/2022

14:56:49

BST

93

46.3900

XLON

609886035566213

02/09/2022

14:56:49

BST

6

46.3900

XLON

609886035566212

02/09/2022

14:56:52

BST

98

46.3900

XLON

609886035566215

02/09/2022

14:56:55

BST

35

46.3900

XLON

609886035566220

02/09/2022

14:57:00

BST

154

46.3800

XLON

609886035566237

02/09/2022

14:57:00

BST

15

46.3800

XLON

609886035566236

02/09/2022

14:57:00

BST

70

46.3800

XLON

609886035566287

02/09/2022

14:57:00

BST

46

46.3800

XLON

609886035566288

02/09/2022

14:57:03

BST

35

46.3700

BATE

020001I1B

02/09/2022

14:57:15

BST

75

46.3700

BATE

020001I2A

02/09/2022

14:57:45

BST

146

46.3700

XLON

609886035566455

02/09/2022

14:57:45

BST

18

46.3700

XLON

609886035566454

02/09/2022

14:57:50

BST

59

46.3700

XLON

609886035566476

02/09/2022

14:57:55

BST

55

46.3700

XLON

609886035566494

02/09/2022

14:58:00

BST

54

46.3700

XLON

609886035566531

02/09/2022

14:58:07

BST

12

46.3700

XLON

609886035566544

02/09/2022

14:59:30

BST

194

46.3700

XLON

609886035566755

02/09/2022

14:59:30

BST

61

46.3600

BATE

020001IDH

02/09/2022

14:59:30

BST

66

46.3800

XLON

609886035566760

02/09/2022

14:59:30

BST

51

46.3800

XLON

609886035566761

02/09/2022

14:59:35

BST

30

46.3900

BATE

020001IEC

02/09/2022

14:59:35

BST

15

46.3900

XLON

609886035566780

02/09/2022

14:59:44

BST

73

46.3900

XLON

609886035566809

02/09/2022

14:59:44

BST

223

46.3900

XLON

609886035566808

02/09/2022

14:59:44

BST

7

46.3900

BATE

020001IEO

02/09/2022

14:59:49

BST

233

46.3900

XLON

609886035566818

02/09/2022

14:59:52

BST

161

46.3900

XLON

609886035566830

02/09/2022

14:59:58

BST

23

46.3900

XLON

609886035566874

02/09/2022

14:59:58

BST

32

46.3900

XLON

609886035566873

02/09/2022

15:00:04

BST

51

46.3900

XLON

609886035566897

02/09/2022

15:00:31

BST

175

46.3800

XLON

609886035566975

02/09/2022

15:00:31

BST

46

46.3800

XLON

609886035566976

02/09/2022

15:00:32

BST

163

46.3800

XLON

609886035566985

02/09/2022

15:00:32

BST

43

46.3800

XLON

609886035566984

02/09/2022

15:00:40

BST

57

46.3700

XLON

609886035567001

02/09/2022

15:00:59

BST

7

46.3700

BATE

020001IOG

02/09/2022

15:01:08

BST

19

46.3600

XLON

609886035567123

02/09/2022

15:01:08

BST

34

46.3600

XLON

609886035567122

02/09/2022

15:01:10

BST

42

46.3600

BATE

020001IQ9

02/09/2022

15:01:13

BST

119

46.3500

BATE

020001IRX

02/09/2022

15:01:15

BST

119

46.3500

BATE

020001ISG

02/09/2022

15:01:15

BST

19

46.3500

XLON

609886035567197

02/09/2022

15:01:17

BST

51

46.3400

XLON

609886035567207

02/09/2022

15:01:21

BST

52

46.3400

XLON

609886035567230

02/09/2022

15:01:26

BST

79

46.3400

XLON

609886035567237

02/09/2022

15:01:55

BST

88

46.3300

XLON

609886035567324

02/09/2022

15:01:31

BST

51

46.3400

XLON

609886035567250

02/09/2022

15:01:37

BST

49

46.3400

XLON

609886035567264

02/09/2022

15:01:41

BST

11

46.3400

BATE

020001IVW

02/09/2022

15:01:46

BST

18

46.3400

BATE

020001IWJ

02/09/2022

15:01:46

BST

88

46.3400

XLON

609886035567279

02/09/2022

15:01:58

BST

202

46.3200

XLON

609886035567365

02/09/2022

15:02:34

BST

106

46.3500

XLON

609886035567567

02/09/2022

15:02:34

BST

70

46.3500

XLON

609886035567568

02/09/2022

15:02:34

BST

40

46.3500

XLON

609886035567569

02/09/2022

15:02:36

BST

75

46.3400

BATE

020001J5K

02/09/2022

15:02:41

BST

29

46.3300

BATE

020001J60

02/09/2022

15:02:44

BST

5

46.3300

BATE

020001J6Z

02/09/2022

15:02:51

BST

162

46.3300

BATE

020001J80

02/09/2022

15:03:11

BST

147

46.3500

XLON

609886035567733

02/09/2022

15:03:20

BST

104

46.3500

XLON

609886035567742

02/09/2022

15:03:20

BST

140

46.3500

XLON

609886035567741

02/09/2022

15:03:21

BST

61

46.3500

XLON

609886035567748

02/09/2022

15:03:35

BST

57

46.3400

XLON

609886035567812

02/09/2022

15:03:35

BST

3

46.3300

XLON

609886035567814

02/09/2022

15:03:35

BST

60

46.3300

XLON

609886035567813

02/09/2022

15:03:38

BST

6

46.3300

BATE

020001JFM

02/09/2022

15:03:38

BST

75

46.3300

BATE

020001JFN

02/09/2022

15:04:02

BST

56

46.3200

XLON

609886035567909

02/09/2022

15:04:34

BST

77

46.3200

XLON

609886035568010

02/09/2022

15:05:04

BST

103

46.3300

BATE

020001JNX

02/09/2022

15:05:04

BST

39

46.3500

XLON

609886035568125

02/09/2022

15:05:04

BST

70

46.3500

XLON

609886035568126

02/09/2022

15:05:04

BST

125

46.3500

XLON

609886035568127

02/09/2022

15:05:04

BST

70

46.3500

XLON

609886035568124

02/09/2022

15:05:04

BST

75

46.3500

XLON

609886035568123

02/09/2022

15:05:08

BST

25

46.3400

XLON

609886035568150

02/09/2022

15:05:11

BST

110

46.3500

XLON

609886035568178

02/09/2022

15:05:12

BST

69

46.3500

XLON

609886035568179

02/09/2022

15:05:16

BST

69

46.3400

XLON

609886035568196

02/09/2022

15:06:00

BST

80

46.3300

BATE

020001JV9

02/09/2022

15:05:20

BST

89

46.3400

XLON

609886035568203

02/09/2022

15:05:55

BST

2

46.3500

BATE

020001JTD

02/09/2022

15:05:56

BST

56

46.3500

XLON

609886035568287

02/09/2022

15:06:00

BST

70

46.3300

XLON

609886035568323

02/09/2022

15:06:00

BST

20

46.3300

XLON

609886035568324

02/09/2022

15:06:00

BST

51

46.3300

XLON

609886035568328

02/09/2022

15:06:00

BST

48

46.3300

XLON

609886035568329

02/09/2022

15:06:38

BST

40

46.3700

XLON

609886035568441

02/09/2022

15:06:43

BST

56

46.3700

XLON

609886035568447

02/09/2022

15:06:45

BST

59

46.3700

XLON

609886035568461

02/09/2022

15:08:15

BST

7

46.4600

XLON

609886035568770

02/09/2022

15:08:20

BST

190

46.4600

XLON

609886035568775

02/09/2022

15:08:20

BST

199

46.4600

XLON

609886035568777

02/09/2022

15:08:20

BST

11

46.4600

XLON

609886035568776

02/09/2022

15:08:21

BST

140

46.4600

XLON

609886035568778

02/09/2022

15:08:57

BST

70

46.5100

XLON

609886035568884

02/09/2022

15:08:57

BST

101

46.5100

XLON

609886035568886

02/09/2022

15:08:57

BST

70

46.5100

XLON

609886035568885

02/09/2022

15:08:57

BST

39

46.5100

XLON

609886035568883

02/09/2022

15:09:44

BST

103

46.5200

XLON

609886035569018

02/09/2022

15:10:06

BST

129

46.5300

XLON

609886035569081

02/09/2022

15:10:06

BST

39

46.5300

XLON

609886035569080

02/09/2022

15:10:08

BST

14

46.5300

BATE

020001KRW

02/09/2022

15:11:11

BST

61

46.6100

BATE

020001L1W

02/09/2022

15:11:15

BST

61

46.6100

BATE

020001L1Y

02/09/2022

15:11:12

BST

39

46.6200

XLON

609886035569406

02/09/2022

15:11:25

BST

13

46.6100

BATE

020001L31

02/09/2022

15:11:31

BST

66

46.6100

BATE

020001L3L

02/09/2022

15:11:25

BST

8

46.6100

BATE

020001L30

02/09/2022

15:11:43

BST

65

46.6100

BATE

020001L5B

02/09/2022

15:11:43

BST

30

46.6100

BATE

020001L5C

02/09/2022

15:11:44

BST

120

46.6100

BATE

020001L5I

02/09/2022

15:12:10

BST

150

46.6300

XLON

609886035569614

02/09/2022

15:12:24

BST

99

46.6300

XLON

609886035569694

02/09/2022

15:12:29

BST

70

46.6600

XLON

609886035569760

02/09/2022

15:12:29

BST

39

46.6600

XLON

609886035569761

02/09/2022

15:12:29

BST

70

46.6600

XLON

609886035569762

02/09/2022

15:12:31

BST

39

46.6600

XLON

609886035569767

02/09/2022

15:12:31

BST

51

46.6600

XLON

609886035569766

02/09/2022

15:12:31

BST

77

46.6600

XLON

609886035569768

02/09/2022

15:12:33

BST

17

46.6400

XLON

609886035569773

02/09/2022

15:12:41

BST

51

46.6500

BATE

020001LEN

02/09/2022

15:12:56

BST

22

46.6500

XLON

609886035569804

02/09/2022

15:12:56

BST

165

46.6500

XLON

609886035569805

02/09/2022

15:12:56

BST

189

46.6400

BATE

020001LGL

02/09/2022

15:12:56

BST

189

46.6400

XLON

609886035569811

02/09/2022

15:13:09

BST

51

46.6500

XLON

609886035569885

02/09/2022

15:13:14

BST

143

46.6500

XLON

609886035569901

02/09/2022

15:13:27

BST

7

46.6400

BATE

020001LKY

02/09/2022

15:13:27

BST

4

46.6400

BATE

020001LKW

02/09/2022

15:13:27

BST

27

46.6400

BATE

020001LKX

02/09/2022

15:13:27

BST

16

46.6400

BATE

020001LKV

02/09/2022

15:13:27

BST

231

46.6400

XLON

609886035569938

02/09/2022

15:13:27

BST

31

46.6400

XLON

609886035569940

02/09/2022

15:13:27

BST

200

46.6400

XLON

609886035569939

02/09/2022

15:13:27

BST

156

46.6400

BATE

020001LLI

02/09/2022

15:14:00

BST

200

46.6300

XLON

609886035570019

02/09/2022

15:13:27

BST

54

46.6400

XLON

609886035569941

02/09/2022

15:14:00

BST

51

46.6300

XLON

609886035570022

02/09/2022

15:14:00

BST

70

46.6400

XLON

609886035570024

02/09/2022

15:14:00

BST

39

46.6400

XLON

609886035570026

02/09/2022

15:14:00

BST

130

46.6400

XLON

609886035570028

02/09/2022

15:14:00

BST

70

46.6400

XLON

609886035570023

02/09/2022

15:14:00

BST

51

46.6400

XLON

609886035570027

02/09/2022

15:14:00

BST

84

46.6400

XLON

609886035570025

02/09/2022

15:14:05

BST

39

46.6200

XLON

609886035570046

02/09/2022

15:14:05

BST

227

46.6200

XLON

609886035570045

02/09/2022

15:14:14

BST

91

46.6000

XLON

609886035570073

02/09/2022

15:14:07

BST

12

46.6200

XLON

609886035570051

02/09/2022

15:14:07

BST

12

46.6200

XLON

609886035570049

02/09/2022

15:14:07

BST

33

46.6200

XLON

609886035570050

02/09/2022

15:14:12

BST

87

46.6100

XLON

609886035570066

02/09/2022

15:15:08

BST

60

46.6400

XLON

609886035570255

02/09/2022

15:15:08

BST

68

46.6400

XLON

609886035570259

02/09/2022

15:15:08

BST

78

46.6400

XLON

609886035570257

02/09/2022

15:15:08

BST

39

46.6400

XLON

609886035570256

02/09/2022

15:15:08

BST

93

46.6400

XLON

609886035570258

02/09/2022

15:15:09

BST

53

46.6400

XLON

609886035570268

02/09/2022

15:15:17

BST

55

46.6300

XLON

609886035570292

02/09/2022

15:15:25

BST

21

46.6300

XLON

609886035570304

02/09/2022

15:15:25

BST

32

46.6300

XLON

609886035570305

02/09/2022

15:15:37

BST

70

46.6500

BATE

020001M3P

02/09/2022

15:15:57

BST

80

46.6300

BATE

020001M5V

02/09/2022

15:15:57

BST

19

46.6300

BATE

020001M5W

02/09/2022

15:15:45

BST

52

46.6500

XLON

609886035570393

02/09/2022

15:15:45

BST

70

46.6500

XLON

609886035570392

02/09/2022

15:15:57

BST

110

46.6300

XLON

609886035570421

02/09/2022

15:15:55

BST

74

46.6500

BATE

020001M53

02/09/2022

15:16:06

BST

44

46.6200

XLON

609886035570485

02/09/2022

15:16:11

BST

9

46.6200

XLON

609886035570496

02/09/2022

15:16:38

BST

82

46.6400

XLON

609886035570603

02/09/2022

15:16:38

BST

77

46.6400

XLON

609886035570602

02/09/2022

15:16:34

BST

70

46.6500

XLON

609886035570594

02/09/2022

15:16:34

BST

18

46.6500

XLON

609886035570596

02/09/2022

15:16:34

BST

10

46.6500

XLON

609886035570593

02/09/2022

15:16:34

BST

70

46.6500

XLON

609886035570595

02/09/2022

15:16:42

BST

14

46.6300

BATE

020001MCJ

02/09/2022

15:17:45

BST

86

46.6200

XLON

609886035570783

02/09/2022

15:17:45

BST

51

46.6200

XLON

609886035570786

02/09/2022

15:17:45

BST

33

46.6200

XLON

609886035570787

02/09/2022

15:17:45

BST

6

46.6200

XLON

609886035570789

02/09/2022

15:17:45

BST

82

46.6200

XLON

609886035570788

02/09/2022

15:17:49

BST

200

46.6100

XLON

609886035570795

02/09/2022

15:17:53

BST

36

46.6100

BATE

020001MLH

02/09/2022

15:18:02

BST

67

46.5700

XLON

609886035570855

02/09/2022

15:18:12

BST

101

46.5700

XLON

609886035570899

02/09/2022

15:18:25

BST

210

46.5600

BATE

020001MPB

02/09/2022

15:18:25

BST

42

46.5600

BATE

020001MPA

02/09/2022

15:19:03

BST

85

46.5500

BATE

020001MV5

02/09/2022

15:19:03

BST

18

46.5500

BATE

020001MV4

02/09/2022

15:19:03

BST

137

46.5500

XLON

609886035571020

02/09/2022

15:19:03

BST

24

46.5500

XLON

609886035571019

02/09/2022

15:19:03

BST

71

46.5600

XLON

609886035571021

02/09/2022

15:19:33

BST

118

46.5600

XLON

609886035571113

02/09/2022

15:19:48

BST

7

46.5400

XLON

609886035571169

02/09/2022

15:19:48

BST

156

46.5400

XLON

609886035571170

02/09/2022

15:20:38

BST

3

46.5200

XLON

609886035571358

02/09/2022

15:20:36

BST

78

46.5200

XLON

609886035571335

02/09/2022

15:21:01

BST

41

46.5200

XLON

609886035571437

02/09/2022

15:21:01

BST

62

46.5200

XLON

609886035571438

02/09/2022

15:21:02

BST

86

46.5200

XLON

609886035571440

02/09/2022

15:21:10

BST

15

46.5300

XLON

609886035571491

02/09/2022

15:21:09

BST

26

46.5300

XLON

609886035571489

02/09/2022

15:21:12

BST

25

46.5300

XLON

609886035571498

02/09/2022

15:21:12

BST

20

46.5300

XLON

609886035571497

02/09/2022

15:21:30

BST

51

46.5500

XLON

609886035571564

02/09/2022

15:21:41

BST

34

46.5400

BATE

020001NHK

02/09/2022

15:21:41

BST

62

46.5400

BATE

020001NHL

02/09/2022

15:21:35

BST

77

46.5500

XLON

609886035571576

02/09/2022

15:21:35

BST

15

46.5500

XLON

609886035571575

02/09/2022

15:21:38

BST

71

46.5500

XLON

609886035571586

02/09/2022

15:21:43

BST

51

46.5500

XLON

609886035571590

02/09/2022

15:21:47

BST

3

46.5300

XLON

609886035571638

02/09/2022

15:21:47

BST

71

46.5300

XLON

609886035571637

02/09/2022

15:22:01

BST

54

46.5300

XLON

609886035571711

02/09/2022

15:22:07

BST

113

46.5400

XLON

609886035571735

02/09/2022

15:22:58

BST

44

46.5800

XLON

609886035571924

02/09/2022

15:22:44

BST

13

46.5800

XLON

609886035571901

02/09/2022

15:23:14

BST

58

46.5800

BATE

020001NTM

02/09/2022

15:23:11

BST

74

46.5800

XLON

609886035571957

02/09/2022

15:24:02

BST

90

46.6100

XLON

609886035572151

02/09/2022

15:24:02

BST

6

46.6000

BATE

020001O0U

02/09/2022

15:24:02

BST

69

46.6000

BATE

020001O0W

02/09/2022

15:24:02

BST

5

46.6000

BATE

020001O0T

02/09/2022

15:24:02

BST

5

46.6100

XLON

609886035572165

02/09/2022

15:24:02

BST

100

46.6000

XLON

609886035572164

02/09/2022

15:24:07

BST

36

46.6000

BATE

020001O23

02/09/2022

15:24:07

BST

41

46.6000

BATE

020001O22

02/09/2022

15:24:07

BST

100

46.6100

XLON

609886035572189

02/09/2022

15:24:07

BST

75

46.6100

XLON

609886035572190

02/09/2022

15:24:07

BST

44

46.6100

XLON

609886035572191

02/09/2022

15:24:07

BST

152

46.6100

XLON

609886035572192

02/09/2022

15:24:08

BST

18

46.6100

XLON

609886035572194

02/09/2022

15:24:50

BST

88

46.6100

BATE

020001O5I

02/09/2022

15:24:46

BST

51

46.6100

XLON

609886035572248

02/09/2022

15:24:50

BST

159

46.6100

XLON

609886035572250

02/09/2022

15:24:50

BST

68

46.6100

XLON

609886035572255

02/09/2022

15:24:50

BST

75

46.6100

XLON

609886035572254

02/09/2022

15:24:50

BST

69

46.6100

XLON

609886035572253

02/09/2022

15:24:51

BST

4

46.6000

BATE

020001O61

02/09/2022

15:24:52

BST

79

46.6000

BATE

020001O6B

02/09/2022

15:24:51

BST

16

46.6000

BATE

020001O60

02/09/2022

15:24:52

BST

5

46.6000

BATE

020001O6D

02/09/2022

15:24:52

BST

18

46.6000

BATE

020001O6C

02/09/2022

15:24:52

BST

73

46.6000

BATE

020001O6E

02/09/2022

15:24:56

BST

56

46.6000

XLON

609886035572297

02/09/2022

15:25:10

BST

65

46.6000

XLON

609886035572324

02/09/2022

15:25:21

BST

54

46.6000

XLON

609886035572370

02/09/2022

15:25:37

BST

113

46.6100

BATE

020001OBU

02/09/2022

15:25:33

BST

56

46.6300

XLON

609886035572408

02/09/2022

15:25:37

BST

237

46.6200

XLON

609886035572415

02/09/2022

15:25:37

BST

72

46.6200

BATE

020001OC1

02/09/2022

15:27:03

BST

80

46.6100

XLON

609886035572713

02/09/2022

15:26:50

BST

62

46.6200

XLON

609886035572679

02/09/2022

15:26:53

BST

17

46.6200

XLON

609886035572701

02/09/2022

15:27:03

BST

71

46.6100

XLON

609886035572714

02/09/2022

15:27:03

BST

11

46.6100

XLON

609886035572718

02/09/2022

15:27:03

BST

71

46.6100

XLON

609886035572715

02/09/2022

15:27:03

BST

19

46.6100

XLON

609886035572716

02/09/2022

15:27:03

BST

75

46.6100

XLON

609886035572717

02/09/2022

15:27:59

BST

9

46.6200

XLON

609886035572850

02/09/2022

15:27:59

BST

45

46.6200

XLON

609886035572851

02/09/2022

15:28:11

BST

11

46.6200

XLON

609886035572928

02/09/2022

15:28:16

BST

65

46.6200

XLON

609886035572973

02/09/2022

15:28:33

BST

51

46.6300

XLON

609886035573065

02/09/2022

15:28:49

BST

87

46.6300

XLON

609886035573124

02/09/2022

15:28:49

BST

12

46.6300

XLON

609886035573125

02/09/2022

15:29:01

BST

54

46.6300

XLON

609886035573168

02/09/2022

15:29:09

BST

53

46.6300

XLON

609886035573190

02/09/2022

15:29:25

BST

66

46.6300

XLON

609886035573216

02/09/2022

15:29:37

BST

69

46.6300

XLON

609886035573252

02/09/2022

15:31:46

BST

237

46.6800

BATE

020001PKV

02/09/2022

15:31:26

BST

222

46.7000

XLON

609886035573707

02/09/2022

15:31:28

BST

10

46.7000

XLON

609886035573723

02/09/2022

15:31:31

BST

175

46.7000

XLON

609886035573730

02/09/2022

15:31:31

BST

55

46.7000

XLON

609886035573729

02/09/2022

15:31:31

BST

60

46.7000

XLON

609886035573731

02/09/2022

15:31:31

BST

57

46.7000

XLON

609886035573732

02/09/2022

15:31:37

BST

235

46.6900

XLON

609886035573745

02/09/2022

15:31:37

BST

196

46.6900

XLON

609886035573752

02/09/2022

15:31:37

BST

4

46.6900

XLON

609886035573753

02/09/2022

15:32:17

BST

56

46.6800

XLON

609886035573929

02/09/2022

15:33:22

BST

127

46.6700

XLON

609886035574150

02/09/2022

15:33:10

BST

72

46.6800

XLON

609886035574071

02/09/2022

15:33:14

BST

56

46.6800

XLON

609886035574095

02/09/2022

15:33:14

BST

59

46.6800

XLON

609886035574096

02/09/2022

15:33:16

BST

18

46.6800

XLON

609886035574122

02/09/2022

15:33:16

BST

174

46.6800

XLON

609886035574123

02/09/2022

15:33:19

BST

34

46.6800

XLON

609886035574125

02/09/2022

15:33:19

BST

31

46.6800

XLON

609886035574124

02/09/2022

15:33:48

BST

113

46.6600

XLON

609886035574268

02/09/2022

15:33:45

BST

67

46.6700

XLON

609886035574267

02/09/2022

15:33:50

BST

179

46.6500

XLON

609886035574276

02/09/2022

15:34:31

BST

51

46.6800

XLON

609886035574399

02/09/2022

15:34:47

BST

14

46.6800

XLON

609886035574443

02/09/2022

15:35:08

BST

71

46.6900

XLON

609886035574545

02/09/2022

15:35:11

BST

12

46.6900

XLON

609886035574569

02/09/2022

15:35:50

BST

211

46.7000

XLON

609886035574687

02/09/2022

15:35:50

BST

35

46.7000

XLON

609886035574688

02/09/2022

15:35:55

BST

128

46.7000

XLON

609886035574699

02/09/2022

15:35:55

BST

55

46.7000

XLON

609886035574698

02/09/2022

15:35:57

BST

83

46.7000

XLON

609886035574706

02/09/2022

15:36:01

BST

55

46.7000

XLON

609886035574715

02/09/2022

15:36:01

BST

129

46.7000

XLON

609886035574716

02/09/2022

15:36:23

BST

56

46.7100

XLON

609886035574860

02/09/2022

15:36:23

BST

13

46.7100

XLON

609886035574858

02/09/2022

15:36:23

BST

26

46.7100

XLON

609886035574859

02/09/2022

15:36:37

BST

55

46.7400

XLON

609886035574941

02/09/2022

15:36:41

BST

50

46.7300

XLON

609886035574956

02/09/2022

15:37:05

BST

43

46.7400

XLON

609886035575119

02/09/2022

15:37:05

BST

43

46.7400

XLON

609886035575118

02/09/2022

15:37:06

BST

238

46.7400

XLON

609886035575120

02/09/2022

15:37:06

BST

59

46.7400

XLON

609886035575122

02/09/2022

15:37:06

BST

78

46.7400

XLON

609886035575121

02/09/2022

15:37:08

BST

8

46.7400

BATE

020001QX9

02/09/2022

15:37:32

BST

3

46.7300

BATE

020001R1Y

02/09/2022

15:37:37

BST

51

46.7300

XLON

609886035575314

02/09/2022

15:37:37

BST

6

46.7300

XLON

609886035575315

02/09/2022

15:37:44

BST

57

46.7300

XLON

609886035575342

02/09/2022

15:37:49

BST

52

46.7300

XLON

609886035575353

02/09/2022

15:37:56

BST

52

46.7300

XLON

609886035575423

02/09/2022

15:38:49

BST

1

46.7400

BATE

020001RD6

02/09/2022

15:39:47

BST

51

46.7800

XLON

609886035576172

02/09/2022

15:39:47

BST

59

46.7800

XLON

609886035576173

02/09/2022

15:39:48

BST

51

46.7800

XLON

609886035576181

02/09/2022

15:40:26

BST

51

46.7700

XLON

609886035576347

02/09/2022

15:40:31

BST

51

46.7700

XLON

609886035576356

02/09/2022

15:40:38

BST

39

46.7500

XLON

609886035576387

02/09/2022

15:40:38

BST

70

46.7500

XLON

609886035576386

02/09/2022

15:40:42

BST

70

46.7500

XLON

609886035576403

02/09/2022

15:40:42

BST

208

46.7500

XLON

609886035576405

02/09/2022

15:40:42

BST

70

46.7500

XLON

609886035576404

02/09/2022

15:40:42

BST

13

46.7500

XLON

609886035576402

02/09/2022

15:40:44

BST

18

46.7500

XLON

609886035576407

02/09/2022

15:40:44

BST

70

46.7500

XLON

609886035576408

02/09/2022

15:41:18

BST

70

46.8000

XLON

609886035576604

02/09/2022

15:41:18

BST

137

46.8000

XLON

609886035576605

02/09/2022

15:41:18

BST

70

46.8000

XLON

609886035576603

02/09/2022

15:41:52

BST

236

46.8100

XLON

609886035576716

02/09/2022

15:41:52

BST

126

46.8100

BATE

020001S0F

02/09/2022

15:41:52

BST

58

46.8100

BATE

020001S0I

02/09/2022

15:41:52

BST

68

46.8100

BATE

020001S0H

02/09/2022

15:41:53

BST

70

46.8100

XLON

609886035576726

02/09/2022

15:41:53

BST

159

46.8100

XLON

609886035576728

02/09/2022

15:41:53

BST

70

46.8100

XLON

609886035576727

02/09/2022

15:41:54

BST

250

46.8000

XLON

609886035576741

02/09/2022

15:41:54

BST

32

46.8100

BATE

020001S14

02/09/2022

15:42:03

BST

24

46.8100

BATE

020001S29

02/09/2022

15:42:26

BST

187

46.8000

XLON

609886035576867

02/09/2022

15:42:11

BST

14

46.8100

BATE

020001S3L

02/09/2022

15:42:24

BST

26

46.8100

XLON

609886035576865

02/09/2022

15:42:40

BST

79

46.7900

XLON

609886035576894

02/09/2022

15:42:46

BST

59

46.7900

XLON

609886035576908

02/09/2022

15:43:10

BST

66

46.7700

XLON

609886035577040

02/09/2022

15:43:10

BST

86

46.7700

XLON

609886035577044

02/09/2022

15:43:10

BST

48

46.7700

XLON

609886035577043

02/09/2022

15:43:11

BST

9

46.7700

BATE

020001SB4

02/09/2022

15:43:31

BST

74

46.7600

XLON

609886035577143

02/09/2022

15:43:31

BST

36

46.7700

BATE

020001SCX

02/09/2022

15:43:55

BST

89

46.7700

XLON

609886035577229

02/09/2022

15:43:55

BST

58

46.7700

XLON

609886035577228

02/09/2022

15:43:55

BST

51

46.7700

XLON

609886035577231

02/09/2022

15:44:17

BST

141

46.7900

BATE

020001SHR

02/09/2022

15:45:09

BST

137

46.7900

XLON

609886035577423

02/09/2022

15:45:09

BST

4

46.7900

XLON

609886035577429

02/09/2022

15:45:09

BST

70

46.7900

XLON

609886035577428

02/09/2022

15:45:09

BST

100

46.7900

XLON

609886035577427

02/09/2022

15:45:09

BST

73

46.7900

XLON

609886035577426

02/09/2022

15:45:27

BST

232

46.8000

XLON

609886035577528

02/09/2022

15:45:35

BST

14

46.7900

BATE

020001SRB

02/09/2022

15:45:49

BST

14

46.7900

BATE

020001SSV

02/09/2022

15:45:49

BST

14

46.7900

BATE

020001SSU

02/09/2022

15:45:54

BST

25

46.7900

BATE

020001ST1

02/09/2022

15:45:57

BST

56

46.7900

BATE

020001ST5

02/09/2022

15:46:21

BST

51

46.8100

XLON

609886035577705

02/09/2022

15:47:47

BST

46

46.8300

BATE

020001T4V

02/09/2022

15:47:47

BST

3

46.8300

BATE

020001T4U

02/09/2022

15:47:47

BST

16

46.8300

BATE

020001T4T

02/09/2022

15:47:48

BST

75

46.8300

BATE

020001T4X

02/09/2022

15:47:47

BST

18

46.8400

XLON

609886035578074

02/09/2022

15:47:47

BST

183

46.8400

XLON

609886035578073

02/09/2022

15:47:47

BST

208

46.8400

XLON

609886035578092

02/09/2022

15:47:52

BST

61

46.8300

BATE

020001T5Y

02/09/2022

15:47:48

BST

4

46.8300

BATE

020001T54

02/09/2022

15:47:52

BST

3

46.8300

XLON

609886035578112

02/09/2022

15:47:52

BST

52

46.8300

XLON

609886035578114

02/09/2022

15:47:52

BST

70

46.8300

XLON

609886035578113

02/09/2022

15:47:52

BST

14

46.8300

BATE

020001T60

02/09/2022

15:47:54

BST

88

46.8300

BATE

020001T6W

02/09/2022

15:47:54

BST

4

46.8300

BATE

020001T6Y

02/09/2022

15:47:54

BST

74

46.8300

BATE

020001T6X

02/09/2022

15:48:12

BST

104

46.8100

BATE

020001TB1

02/09/2022

15:48:09

BST

83

46.8200

XLON

609886035578172

02/09/2022

15:48:09

BST

172

46.8200

XLON

609886035578173

02/09/2022

15:48:09

BST

47

46.8300

BATE

020001TA1

02/09/2022

15:48:09

BST

11

46.8300

BATE

020001TA0

02/09/2022

15:48:09

BST

29

46.8300

BATE

020001T9Z

02/09/2022

15:48:09

BST

48

46.8200

XLON

609886035578180

02/09/2022

15:48:09

BST

40

46.8200

XLON

609886035578179

02/09/2022

15:48:26

BST

57

46.7900

BATE

020001TE2

02/09/2022

15:49:06

BST

28

46.7800

BATE

020001TM5

02/09/2022

15:49:06

BST

65

46.7800

BATE

020001TM6

02/09/2022

15:49:06

BST

9

46.7800

BATE

020001TM4

02/09/2022

15:49:06

BST

24

46.7800

BATE

020001TM3

02/09/2022

15:49:05

BST

159

46.7900

XLON

609886035578498

02/09/2022

15:49:05

BST

83

46.7900

XLON

609886035578497

02/09/2022

15:49:05

BST

50

46.7900

XLON

609886035578503

02/09/2022

15:49:05

BST

11

46.7900

XLON

609886035578502

02/09/2022

15:49:56

BST

174

46.8000

XLON

609886035578739

02/09/2022

15:49:56

BST

64

46.8000

XLON

609886035578740

02/09/2022

15:50:18

BST

81

46.8200

XLON

609886035578890

02/09/2022

15:50:24

BST

77

46.8200

XLON

609886035578927

02/09/2022

15:50:24

BST

23

46.8200

XLON

609886035578936

02/09/2022

15:50:55

BST

60

46.8400

XLON

609886035579103

02/09/2022

15:50:55

BST

30

46.8400

XLON

609886035579104

02/09/2022

15:51:06

BST

110

46.8300

XLON

609886035579154

02/09/2022

15:51:04

BST

32

46.8400

XLON

609886035579137

02/09/2022

15:51:04

BST

51

46.8400

XLON

609886035579136

02/09/2022

15:52:10

BST

59

46.8400

XLON

609886035579472

02/09/2022

15:52:10

BST

66

46.8400

XLON

609886035579471

02/09/2022

15:52:12

BST

162

46.8400

XLON

609886035579493

02/09/2022

15:52:12

BST

48

46.8400

XLON

609886035579492

02/09/2022

15:52:15

BST

44

46.8400

XLON

609886035579504

02/09/2022

15:52:15

BST

96

46.8400

XLON

609886035579503

02/09/2022

15:52:15

BST

87

46.8400

XLON

609886035579502

02/09/2022

15:52:20

BST

56

46.8400

XLON

609886035579513

02/09/2022

15:52:20

BST

27

46.8400

XLON

609886035579514

02/09/2022

15:52:20

BST

59

46.8400

XLON

609886035579515

02/09/2022

15:52:27

BST

5

46.8200

BATE

020001UBT

02/09/2022

15:52:49

BST

32

46.8100

XLON

609886035579587

02/09/2022

15:52:49

BST

71

46.8100

XLON

609886035579586

02/09/2022

15:52:49

BST

53

46.8100

BATE

020001UE4

02/09/2022

15:52:46

BST

24

46.8200

BATE

020001UDU

02/09/2022

15:52:46

BST

30

46.8200

BATE

020001UDV

02/09/2022

15:53:13

BST

10

46.8000

BATE

020001UIA

02/09/2022

15:53:15

BST

77

46.8100

XLON

609886035579685

02/09/2022

15:53:15

BST

13

46.8100

XLON

609886035579686

02/09/2022

15:53:20

BST

80

46.8100

XLON

609886035579689

02/09/2022

15:54:29

BST

232

46.8400

XLON

609886035579908

02/09/2022

15:54:29

BST

238

46.8400

XLON

609886035579909

02/09/2022

15:54:29

BST

13

46.8400

XLON

609886035579912

02/09/2022

15:54:29

BST

60

46.8400

XLON

609886035579911

02/09/2022

15:54:29

BST

22

46.8400

XLON

609886035579914

02/09/2022

15:54:29

BST

99

46.8400

XLON

609886035579910

02/09/2022

15:54:29

BST

51

46.8400

XLON

609886035579913

02/09/2022

15:55:05

BST

54

46.8300

XLON

609886035579993

02/09/2022

15:55:05

BST

30

46.8300

XLON

609886035579998

02/09/2022

15:55:05

BST

51

46.8200

XLON

609886035579997

02/09/2022

15:55:43

BST

95

46.8100

BATE

020001V25

02/09/2022

15:55:22

BST

74

46.8300

BATE

020001UYY

02/09/2022

15:55:25

BST

74

46.8300

BATE

020001UZH

02/09/2022

15:55:29

BST

64

46.8300

BATE

020001UZO

02/09/2022

15:55:32

BST

58

46.8300

BATE

020001V06

02/09/2022

15:55:43

BST

85

46.8100

XLON

609886035580171

02/09/2022

15:55:38

BST

59

46.8300

BATE

020001V0U

02/09/2022

15:55:38

BST

47

46.8300

BATE

020001V0T

02/09/2022

15:56:02

BST

1

46.8100

BATE

020001V6E

02/09/2022

15:56:02

BST

88

46.8100

BATE

020001V58

02/09/2022

15:55:54

BST

18

46.8300

XLON

609886035580209

02/09/2022

15:55:54

BST

138

46.8300

XLON

609886035580208

02/09/2022

15:55:54

BST

5

46.8300

XLON

609886035580207

02/09/2022

15:56:02

BST

244

46.8100

XLON

609886035580254

02/09/2022

15:56:02

BST

17

46.8100

XLON

609886035580293

02/09/2022

15:56:02

BST

73

46.8100

XLON

609886035580291

02/09/2022

15:56:02

BST

50

46.8100

XLON

609886035580292

02/09/2022

15:56:50

BST

70

46.7900

XLON

609886035580466

02/09/2022

15:56:50

BST

11

46.7900

XLON

609886035580467

02/09/2022

15:57:15

BST

56

46.7900

XLON

609886035580570

02/09/2022

15:57:40

BST

249

46.8100

XLON

609886035580674

02/09/2022

15:57:25

BST

77

46.8300

XLON

609886035580632

02/09/2022

15:57:25

BST

23

46.8300

XLON

609886035580631

02/09/2022

15:57:40

BST

130

46.8100

XLON

609886035580676

02/09/2022

15:58:07

BST

161

46.7900

XLON

609886035580743

02/09/2022

15:58:07

BST

50

46.7900

XLON

609886035580742

02/09/2022

15:58:58

BST

72

46.7600

XLON

609886035580905

02/09/2022

15:59:28

BST

105

46.7800

XLON

609886035580984

02/09/2022

15:59:28

BST

120

46.7800

XLON

609886035580985

02/09/2022

15:59:37

BST

47

46.7800

XLON

609886035580992

02/09/2022

15:59:37

BST

10

46.7800

XLON

609886035580991

02/09/2022

15:59:45

BST

53

46.7800

XLON

609886035581009

02/09/2022

15:59:53

BST

53

46.7800

XLON

609886035581037

02/09/2022

16:00:28

BST

57

46.8100

BATE

020001W8G

02/09/2022

16:00:36

BST

9

46.8000

BATE

020001WAA

02/09/2022

16:00:36

BST

64

46.8000

BATE

020001WA9

02/09/2022

16:00:28

BST

100

46.8100

XLON

609886035581213

02/09/2022

16:00:28

BST

51

46.8100

XLON

609886035581214

02/09/2022

16:00:36

BST

251

46.8000

XLON

609886035581250

02/09/2022

16:00:36

BST

51

46.8100

XLON

609886035581246

02/09/2022

16:00:36

BST

50

46.8000

BATE

020001WAL

02/09/2022

16:00:36

BST

14

46.8000

BATE

020001WAK

02/09/2022

16:00:37

BST

81

46.7800

XLON

609886035581253

02/09/2022

16:00:37

BST

9

46.7800

XLON

609886035581254

02/09/2022

16:01:28

BST

83

46.8200

BATE

020001WKI

02/09/2022

16:01:28

BST

138

46.8300

XLON

609886035581481

02/09/2022

16:01:28

BST

76

46.8300

XLON

609886035581483

02/09/2022

16:01:28

BST

100

46.8300

XLON

609886035581482

02/09/2022

16:01:36

BST

41

46.8200

BATE

020001WLQ

02/09/2022

16:01:36

BST

25

46.8200

BATE

020001WLR

02/09/2022

16:01:36

BST

63

46.8200

XLON

609886035581494

02/09/2022

16:02:45

BST

37

46.8400

BATE

020001WVK

02/09/2022

16:02:45

BST

40

46.8400

BATE

020001WVM

02/09/2022

16:02:45

BST

28

46.8400

BATE

020001WVL

02/09/2022

16:02:16

BST

11

46.8500

XLON

609886035581616

02/09/2022

16:02:45

BST

230

46.8400

XLON

609886035581791

02/09/2022

16:02:36

BST

51

46.8500

XLON

609886035581757

02/09/2022

16:02:36

BST

100

46.8500

XLON

609886035581758

02/09/2022

16:02:41

BST

18

46.8500

XLON

609886035581774

02/09/2022

16:02:41

BST

31

46.8500

XLON

609886035581777

02/09/2022

16:02:41

BST

8

46.8500

XLON

609886035581775

02/09/2022

16:02:41

BST

51

46.8500

XLON

609886035581776

02/09/2022

16:03:04

BST

61

46.8400

XLON

609886035582027

02/09/2022

16:03:04

BST

112

46.8400

XLON

609886035582029

02/09/2022

16:04:19

BST

131

46.8900

XLON

609886035582721

02/09/2022

16:04:19

BST

100

46.8900

XLON

609886035582722

02/09/2022

16:04:42

BST

80

46.9000

BATE

020001XDY

02/09/2022

16:04:42

BST

67

46.9000

BATE

020001XE0

02/09/2022

16:04:42

BST

13

46.9000

BATE

020001XDZ

02/09/2022

16:04:58

BST

206

46.9000

XLON

609886035583129

02/09/2022

16:04:58

BST

60

46.9000

XLON

609886035583131

02/09/2022

16:04:58

BST

27

46.9000

XLON

609886035583132

02/09/2022

16:05:07

BST

235

46.9000

XLON

609886035583193

02/09/2022

16:05:07

BST

70

46.9000

XLON

609886035583199

02/09/2022

16:05:07

BST

37

46.9000

XLON

609886035583200

02/09/2022

16:05:36

BST

12

46.9000

XLON

609886035583413

02/09/2022

16:05:36

BST

39

46.9000

XLON

609886035583414

02/09/2022

16:05:42

BST

15

46.9000

XLON

609886035583464

02/09/2022

16:05:51

BST

199

46.9100

XLON

609886035583609

02/09/2022

16:05:57

BST

108

46.9100

XLON

609886035583688

02/09/2022

16:05:57

BST

11

46.9100

XLON

609886035583676

02/09/2022

16:05:59

BST

58

46.9100

XLON

609886035583725

02/09/2022

16:06:06

BST

52

46.9100

XLON

609886035583858

02/09/2022

16:06:12

BST

90

46.9000

XLON

609886035583907

02/09/2022

16:06:13

BST

52

46.9100

BATE

020001XV1

02/09/2022

16:06:27

BST

52

46.8900

XLON

609886035583996

02/09/2022

16:06:28

BST

16

46.8800

XLON

609886035584000

02/09/2022

16:06:28

BST

37

46.8800

XLON

609886035584001

02/09/2022

16:07:11

BST

242

46.9000

XLON

609886035584232

02/09/2022

16:07:11

BST

10

46.9000

XLON

609886035584233

02/09/2022

16:07:21

BST

133

46.9000

XLON

609886035584255

02/09/2022

16:07:21

BST

108

46.9000

XLON

609886035584259

02/09/2022

16:07:33

BST

17

46.9100

XLON

609886035584335

02/09/2022

16:07:33

BST

65

46.9100

XLON

609886035584336

02/09/2022

16:07:36

BST

16

46.9100

XLON

609886035584370

02/09/2022

16:07:57

BST

28

46.9000

XLON

609886035584448

02/09/2022

16:07:57

BST

64

46.9000

XLON

609886035584447

02/09/2022

16:07:58

BST

37

46.9000

BATE

020001YCZ

02/09/2022

16:07:58

BST

74

46.9000

BATE

020001YD0

02/09/2022

16:07:58

BST

176

46.9000

XLON

609886035584452

02/09/2022

16:08:50

BST

10

46.9100

XLON

609886035584827

02/09/2022

16:08:56

BST

70

46.9100

XLON

609886035584892

02/09/2022

16:08:56

BST

60

46.9100

XLON

609886035584891

02/09/2022

16:09:11

BST

70

46.9100

XLON

609886035584943

02/09/2022

16:09:11

BST

70

46.9100

XLON

609886035584945

02/09/2022

16:09:11

BST

50

46.9100

XLON

609886035584944

02/09/2022

16:09:11

BST

25

46.9100

XLON

609886035584947

02/09/2022

16:09:11

BST

51

46.9100

XLON

609886035584946

02/09/2022

16:09:19

BST

131

46.8900

XLON

609886035584999

02/09/2022

16:09:19

BST

131

46.8900

XLON

609886035585007

02/09/2022

16:09:25

BST

2

46.8900

BATE

020001YPP

02/09/2022

16:09:29

BST

74

46.8900

BATE

020001YQ3

02/09/2022

16:09:50

BST

88

46.8800

XLON

609886035585141

02/09/2022

16:09:51

BST

4

46.8800

BATE

020001YTD

02/09/2022

16:10:02

BST

53

46.8700

XLON

609886035585233

02/09/2022

16:10:13

BST

6

46.8800

BATE

020001YWO

02/09/2022

16:10:13

BST

26

46.8800

BATE

020001YWP

02/09/2022

16:10:31

BST

222

46.8900

XLON

609886035585365

02/09/2022

16:11:19

BST

125

46.8900

BATE

020001Z56

02/09/2022

16:11:19

BST

15

46.8900

BATE

020001Z57

02/09/2022

16:10:52

BST

56

46.9000

XLON

609886035585438

02/09/2022

16:11:05

BST

174

46.9000

XLON

609886035585475

02/09/2022

16:10:56

BST

8

46.9000

XLON

609886035585450

02/09/2022

16:11:06

BST

175

46.9000

XLON

609886035585481

02/09/2022

16:11:06

BST

74

46.9000

XLON

609886035585482

02/09/2022

16:11:19

BST

95

46.8900

XLON

609886035585512

02/09/2022

16:11:19

BST

16

46.8900

BATE

020001Z59

02/09/2022

16:11:19

BST

74

46.8900

BATE

020001Z58

02/09/2022

16:11:24

BST

51

46.8700

BATE

020001Z78

02/09/2022

16:11:43

BST

13

46.8600

XLON

609886035585624

02/09/2022

16:11:43

BST

57

46.8600

XLON

609886035585623

02/09/2022

16:11:26

BST

9

46.8700

BATE

020001Z84

02/09/2022

16:11:43

BST

160

46.8600

XLON

609886035585625

02/09/2022

16:11:48

BST

53

46.8700

BATE

020001ZAL

02/09/2022

16:11:53

BST

47

46.8500

XLON

609886035585666

02/09/2022

16:11:53

BST

51

46.8500

XLON

609886035585665

02/09/2022

16:12:20

BST

150

46.8600

XLON

609886035585765

02/09/2022

16:12:20

BST

35

46.8600

XLON

609886035585766

02/09/2022

16:12:20

BST

20

46.8600

XLON

609886035585767

02/09/2022

16:12:54

BST

7

46.8700

XLON

609886035585886

02/09/2022

16:13:14

BST

12

46.8600

BATE

020001ZOE

02/09/2022

16:13:14

BST

28

46.8600

BATE

020001ZOD

02/09/2022

16:13:14

BST

9

46.8600

BATE

020001ZOG

02/09/2022

16:13:14

BST

24

46.8600

BATE

020001ZOF

02/09/2022

16:13:06

BST

7

46.8700

BATE

020001ZMP

02/09/2022

16:13:14

BST

253

46.8600

XLON

609886035585980

02/09/2022

16:13:14

BST

60

46.8700

XLON

609886035585986

02/09/2022

16:13:14

BST

35

46.8700

XLON

609886035585988

02/09/2022

16:13:14

BST

70

46.8700

XLON

609886035585987

02/09/2022

16:13:14

BST

70

46.8600

XLON

609886035585985

02/09/2022

16:13:16

BST

86

46.8600

BATE

020001ZOV

02/09/2022

16:13:16

BST

22

46.8600

BATE

020001ZOW

02/09/2022

16:14:17

BST

54

46.8500

XLON

609886035586284

02/09/2022

16:13:53

BST

39

46.8600

XLON

609886035586194

02/09/2022

16:13:53

BST

2

46.8600

XLON

609886035586193

02/09/2022

16:14:33

BST

92

46.8500

XLON

609886035586324

02/09/2022

16:14:33

BST

88

46.8500

XLON

609886035586323

02/09/2022

16:14:33

BST

44

46.8500

XLON

609886035586325

02/09/2022

16:14:17

BST

50

46.8600

XLON

609886035586288

02/09/2022

16:14:17

BST

49

46.8600

XLON

609886035586289

02/09/2022

16:14:17

BST

31

46.8600

XLON

609886035586290

02/09/2022

16:14:22

BST

29

46.8600

XLON

609886035586295

02/09/2022

16:14:22

BST

42

46.8600

XLON

609886035586296

02/09/2022

16:14:29

BST

10

46.8600

XLON

609886035586311

02/09/2022

16:14:29

BST

17

46.8600

XLON

609886035586313

02/09/2022

16:14:29

BST

29

46.8600

XLON

609886035586312

02/09/2022

16:15:03

BST

178

46.8400

XLON

609886035586482

02/09/2022

16:15:44

BST

96

46.8400

XLON

609886035586692

02/09/2022

16:15:44

BST

42

46.8400

XLON

609886035586693

02/09/2022

16:15:40

BST

9

46.8500

XLON

609886035586662

02/09/2022

16:15:44

BST

70

46.8400

XLON

609886035586695

02/09/2022

16:15:44

BST

70

46.8400

XLON

609886035586696

02/09/2022

16:15:44

BST

3

46.8400

XLON

609886035586697

02/09/2022

16:15:44

BST

14

46.8400

BATE

02000209C

02/09/2022

16:15:48

BST

10

46.8400

BATE

02000209M

02/09/2022

16:15:48

BST

1

46.8400

BATE

02000209L

02/09/2022

16:16:28

BST

14

46.8600

XLON

609886035586846

02/09/2022

16:17:04

BST

211

46.8500

XLON

609886035587012

02/09/2022

16:16:42

BST

70

46.8600

XLON

609886035586931

02/09/2022

16:16:42

BST

70

46.8600

XLON

609886035586930

02/09/2022

16:16:42

BST

51

46.8600

XLON

609886035586929

02/09/2022

16:16:47

BST

140

46.8600

XLON

609886035586946

02/09/2022

16:16:47

BST

44

46.8600

XLON

609886035586947

02/09/2022

16:17:18

BST

14

46.8500

BATE

0200020NF

02/09/2022

16:17:34

BST

27

46.8500

BATE

0200020PO

02/09/2022

16:17:39

BST

46

46.8500

BATE

0200020QD

02/09/2022

16:18:20

BST

10

46.8600

XLON

609886035587422

02/09/2022

16:19:02

BST

240

46.8600

XLON

609886035587628

02/09/2022

16:18:53

BST

196

46.8700

XLON

609886035587561

02/09/2022

16:18:53

BST

49

46.8700

XLON

609886035587563

02/09/2022

16:18:53

BST

29

46.8700

XLON

609886035587564

02/09/2022

16:18:53

BST

37

46.8700

XLON

609886035587562

02/09/2022

16:18:58

BST

8

46.8700

XLON

609886035587594

02/09/2022

16:18:58

BST

32

46.8700

XLON

609886035587595

02/09/2022

16:18:58

BST

49

46.8700

XLON

609886035587596

02/09/2022

16:19:02

BST

70

46.8700

XLON

609886035587620

02/09/2022

16:19:02

BST

70

46.8700

XLON

609886035587619

02/09/2022

16:19:03

BST

14

46.8600

BATE

02000215M

02/09/2022

16:19:03

BST

70

46.8600

XLON

609886035587645

02/09/2022

16:19:03

BST

70

46.8600

XLON

609886035587644

02/09/2022

16:19:03

BST

130

46.8600

XLON

609886035587643

02/09/2022

16:20:46

BST

206

46.8600

XLON

609886035588212

02/09/2022

16:19:45

BST

11

46.8700

XLON

609886035587866

02/09/2022

16:19:45

BST

19

46.8700

XLON

609886035587865

02/09/2022

16:19:46

BST

31

46.8700

BATE

0200021B9

02/09/2022

16:20:46

BST

103

46.8600

BATE

0200021N0

02/09/2022

16:20:02

BST

51

46.8700

XLON

609886035587986

02/09/2022

16:20:06

BST

27

46.8700

BATE

0200021FH

02/09/2022

16:20:10

BST

19

46.8700

BATE

0200021H4

02/09/2022

16:20:12

BST

35

46.8700

XLON

609886035588089

02/09/2022

16:20:18

BST

36

46.8700

XLON

609886035588119

02/09/2022

16:20:22

BST

34

46.8700

XLON

609886035588127

02/09/2022

16:20:46

BST

80

46.8600

BATE

0200021N3

02/09/2022

16:20:46

BST

23

46.8600

BATE

0200021N2

02/09/2022

16:20:46

BST

190

46.8600

XLON

609886035588217

02/09/2022

16:20:48

BST

69

46.8600

XLON

609886035588231

02/09/2022

16:20:46

BST

51

46.8600

XLON

609886035588222

02/09/2022

16:20:53

BST

48

46.8600

BATE

0200021OF

02/09/2022

16:22:56

BST

92

46.8600

XLON

609886035588998

02/09/2022

16:22:56

BST

43

46.8600

XLON

609886035588999

02/09/2022

16:22:16

BST

65

46.8700

BATE

02000223R

02/09/2022

16:22:16

BST

19

46.8700

BATE

02000223Q

02/09/2022

16:22:37

BST

59

46.8700

XLON

609886035588871

02/09/2022

16:23:06

BST

57

46.8600

XLON

609886035589036

02/09/2022

16:22:58

BST

38

46.8600

XLON

609886035589007

02/09/2022

16:22:56

BST

3

46.8700

BATE

02000229K

02/09/2022

16:24:30

BST

37

46.8600

XLON

609886035589493

02/09/2022

16:24:30

BST

53

46.8600

XLON

609886035589494

02/09/2022

16:23:16

BST

56

46.8600

XLON

609886035589079

02/09/2022

16:23:33

BST

7

46.8700

BATE

0200022F9

02/09/2022

16:23:36

BST

62

46.8700

XLON

609886035589163

02/09/2022

16:23:36

BST

70

46.8700

XLON

609886035589165

02/09/2022

16:23:36

BST

70

46.8700

XLON

609886035589164

02/09/2022

16:23:37

BST

21

46.8700

BATE

0200022FV

02/09/2022

16:23:40

BST

47

46.8700

BATE

0200022GJ

02/09/2022

16:23:41

BST

59

46.8700

XLON

609886035589181

02/09/2022

16:23:42

BST

5

46.8700

BATE

0200022HU

02/09/2022

16:23:44

BST

7

46.8700

XLON

609886035589225

02/09/2022

16:24:30

BST

80

46.8700

XLON

609886035589499

02/09/2022

16:24:30

BST

65

46.8700

XLON

609886035589501

02/09/2022

16:24:30

BST

37

46.8700

XLON

609886035589502

02/09/2022

16:24:30

BST

73

46.8700

XLON

609886035589500

02/09/2022

16:24:48

BST

92

46.8700

BATE

0200022WV

02/09/2022

16:24:48

BST

10

46.8700

BATE

0200022WW

02/09/2022

16:24:50

BST

83

46.8600

XLON

609886035589651

02/09/2022

16:24:53

BST

19

46.8600

BATE

0200022YY

02/09/2022

16:24:53

BST

7

46.8600

BATE

0200022YX

02/09/2022

16:25:24

BST

3

46.8700

XLON

609886035589906

02/09/2022

16:26:11

BST

218

46.8700

XLON

609886035590464

02/09/2022

16:26:11

BST

118

46.8700

BATE

0200023KL

02/09/2022

16:25:32

BST

70

46.8800

XLON

609886035590043

02/09/2022

16:25:32

BST

29

46.8800

XLON

609886035590042

02/09/2022

16:25:32

BST

70

46.8800

XLON

609886035590044

02/09/2022

16:25:35

BST

3

46.8800

XLON

609886035590064

02/09/2022

16:25:35

BST

70

46.8800

XLON

609886035590066

02/09/2022

16:25:35

BST

70

46.8800

XLON

609886035590065

02/09/2022

16:25:36

BST

161

46.8800

XLON

609886035590073

02/09/2022

16:25:39

BST

3

46.8800

XLON

609886035590091

02/09/2022

16:25:40

BST

82

46.8800

XLON

609886035590112

02/09/2022

16:25:40

BST

110

46.8800

XLON

609886035590113

02/09/2022

16:25:41

BST

120

46.8800

XLON

609886035590145

02/09/2022

16:25:42

BST

31

46.8800

XLON

609886035590153

02/09/2022

16:26:06

BST

70

46.8800

XLON

609886035590434

02/09/2022

16:26:06

BST

50

46.8800

XLON

609886035590432

02/09/2022

16:26:06

BST

70

46.8800

XLON

609886035590433

02/09/2022

16:26:06

BST

65

46.8800

XLON

609886035590431

02/09/2022

16:26:11

BST

228

46.8700

XLON

609886035590469

02/09/2022

16:26:11

BST

235

46.8700

XLON

609886035590470

02/09/2022

16:26:11

BST

60

46.8700

XLON

609886035590473

02/09/2022

16:26:28

BST

233

46.8700

XLON

609886035590607

02/09/2022

16:26:29

BST

237

46.8700

XLON

609886035590618

02/09/2022

16:26:29

BST

63

46.8700

XLON

609886035590621

02/09/2022

16:26:29

BST

60

46.8700

XLON

609886035590620

02/09/2022

16:26:29

BST

22

46.8700

XLON

609886035590622

02/09/2022

16:26:30

BST

92

46.8700

XLON

609886035590637

02/09/2022

16:26:31

BST

245

46.8700

XLON

609886035590654

02/09/2022

16:26:31

BST

39

46.8700

XLON

609886035590656

02/09/2022

16:29:21

BST

123

46.8400

BATE

0200024NG

02/09/2022

16:28:33

BST

216

46.8500

XLON

609886035591169

02/09/2022

16:28:34

BST

70

46.8500

XLON

609886035591173

02/09/2022

16:28:34

BST

120

46.8500

XLON

609886035591172

02/09/2022

16:28:34

BST

168

46.8500

XLON

609886035591174

02/09/2022

16:28:35

BST

10

46.8500

XLON

609886035591183

02/09/2022

16:29:01

BST

26

46.8600

XLON

609886035591310

02/09/2022

16:29:01

BST

85

46.8600

XLON

609886035591309

02/09/2022

16:29:03

BST

90

46.8600

XLON

609886035591349

02/09/2022

16:29:03

BST

22

46.8600

XLON

609886035591348

02/09/2022

16:29:21

BST

57

46.8500

XLON

609886035591457

02/09/2022

16:29:21

BST

138

46.8500

XLON

609886035591461

02/09/2022

16:29:21

BST

82

46.8500

XLON

609886035591460

02/09/2022

16:29:21

BST

88

46.8500

XLON

609886035591463

02/09/2022

16:29:21

BST

136

46.8500

XLON

609886035591462

02/09/2022

16:29:21

BST

4

46.8500

XLON

609886035591464

02/09/2022

16:29:21

BST

66

46.8400

XLON

609886035591466

02/09/2022

16:29:21

BST

45

46.8400

XLON

609886035591465

02/09/2022

16:29:33

BST

6

46.8400

BATE

0200024RL

02/09/2022

16:29:34

BST

2

46.8400

XLON

609886035591568

02/09/2022

16:29:34

BST

55

46.8400

XLON

609886035591567

02/09/2022

16:29:37

BST

1

46.8400

XLON

609886035591593

02/09/2022

16:29:39

BST

2

46.8400

XLON

609886035591602

02/09/2022

16:29:59

BST

82

46.8600

XLON

609886035591765

 

 

 

 

 

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.
 
END
 
 
POSFLFSDADIFIIF
UK 100

Latest directors dealings