The Company announces that on 27 February 2024 it purchased the following number of its ordinary shares of 20340/399pence 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 5 May 2023 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 20 February 2024, as announced on 20 February 2024.
Date of purchase:
27 February 2024
Aggregate number of ordinary shares purchased:
129,295
Lowest price paid per share:
£ 86.2000
Highest price paid per share:
£ 86.8800
Average price paid per share:
£ 86.6596
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 164,964,795 ordinary shares in issue (excluding 7,006,782 held in treasury).
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: Mike Ward (+44 (0)7795 257 407)
Schedule of Purchases
Shares purchased: 129,295 (ISIN: GB00BHJYC057)
Date of purchases: 27 February 2024
Investment firm: GSI
Aggregated information:
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
67,124
35,304
21,649
5,218
Highest price paid (per ordinary share)
£ 86.8800
£ 86.8800
£ 86.8600
£ 86.8600
Lowest price paid (per ordinary share)
£ 86.2000
£ 86.2000
£ 86.2600
£ 86.3200
Volume weighted average price paid(per ordinary share)
£ 86.6669
£ 86.6099
£ 86.7012
£ 86.7308
Detailed information:
Transaction Date
Time
Time Zone
Volume
Price (GBP)
Trading Venue
Transaction ID
27/02/2024
08:48:54
GMT
101
86.7200
BATE
2000095C
27/02/2024
08:48:54
GMT
45
86.7200
TRQX
945743812629135
27/02/2024
08:48:54
GMT
123
86.7200
XLON
945743888128524
27/02/2024
08:49:44
GMT
31
86.7400
BATE
2000098K
27/02/2024
08:49:44
GMT
33
86.7400
BATE
2000098J
27/02/2024
08:49:44
GMT
96
86.7600
CHIX
120000EBJ
27/02/2024
08:49:44
GMT
67
86.7400
TRQX
945743812629194
27/02/2024
08:49:45
GMT
21
86.7200
XLON
945743888128709
27/02/2024
08:49:45
GMT
38
86.7200
XLON
945743888128708
27/02/2024
08:50:34
GMT
42
86.7600
XLON
945743888128774
27/02/2024
08:51:50
GMT
185
86.8000
XLON
945743888128957
27/02/2024
08:51:50
GMT
26
86.8200
XLON
945743888128958
27/02/2024
08:51:50
GMT
33
86.8200
XLON
945743888128959
27/02/2024
08:51:50
GMT
42
86.8200
XLON
945743888128960
27/02/2024
08:51:50
GMT
1
86.8400
XLON
945743888128961
27/02/2024
08:52:15
GMT
71
86.8000
BATE
200009G6
27/02/2024
08:52:15
GMT
90
86.8000
CHIX
120000EM7
27/02/2024
08:52:41
GMT
31
86.7800
BATE
200009GT
27/02/2024
08:52:41
GMT
102
86.7600
CHIX
120000EMW
27/02/2024
08:53:03
GMT
49
86.8000
BATE
200009IF
27/02/2024
08:53:06
GMT
20
86.8000
BATE
200009IR
27/02/2024
08:53:06
GMT
24
86.8000
BATE
200009IT
27/02/2024
08:53:06
GMT
38
86.8000
BATE
200009IS
27/02/2024
08:53:06
GMT
51
86.8000
BATE
200009IU
27/02/2024
08:53:35
GMT
51
86.8000
XLON
945743888129080
27/02/2024
08:53:35
GMT
65
86.8000
XLON
945743888129078
27/02/2024
08:53:35
GMT
85
86.8000
XLON
945743888129079
27/02/2024
08:53:36
GMT
7
86.8000
BATE
200009JT
27/02/2024
08:54:38
GMT
52
86.8200
CHIX
120000ETO
27/02/2024
08:55:26
GMT
46
86.7800
BATE
200009P2
27/02/2024
08:55:26
GMT
72
86.7800
CHIX
120000EX6
27/02/2024
08:55:26
GMT
49
86.7800
XLON
945743888129186
27/02/2024
08:56:22
GMT
170
86.7600
XLON
945743888129259
27/02/2024
08:56:23
GMT
45
86.7600
BATE
200009RW
27/02/2024
08:56:56
GMT
14
86.7400
XLON
945743888129310
27/02/2024
08:56:56
GMT
55
86.7400
XLON
945743888129311
27/02/2024
08:56:56
GMT
70
86.7400
XLON
945743888129309
27/02/2024
08:57:01
GMT
7
86.7600
BATE
200009TJ
27/02/2024
08:57:01
GMT
23
86.7600
BATE
200009TK
27/02/2024
08:57:01
GMT
38
86.7600
BATE
200009TL
27/02/2024
08:57:01
GMT
78
86.7600
BATE
200009TM
27/02/2024
08:57:07
GMT
20
86.7600
BATE
200009U6
27/02/2024
08:57:07
GMT
35
86.7600
BATE
200009U7
27/02/2024
08:57:08
GMT
2
86.7600
BATE
200009UA
27/02/2024
08:57:08
GMT
20
86.7600
BATE
200009UC
27/02/2024
08:57:08
GMT
34
86.7600
BATE
200009UB
27/02/2024
08:57:08
GMT
157
86.7600
BATE
200009UD
27/02/2024
08:57:10
GMT
4
86.7600
BATE
200009UG
27/02/2024
08:57:10
GMT
20
86.7600
BATE
200009UE
27/02/2024
08:57:10
GMT
20
86.7600
BATE
200009UH
27/02/2024
08:57:10
GMT
27
86.7600
BATE
200009UI
27/02/2024
08:57:10
GMT
31
86.7600
BATE
200009UF
27/02/2024
08:57:11
GMT
20
86.7600
BATE
200009UL
27/02/2024
08:57:11
GMT
28
86.7600
BATE
200009UM
27/02/2024
08:57:12
GMT
20
86.7600
BATE
200009UN
27/02/2024
08:57:12
GMT
24
86.7600
BATE
200009UO
27/02/2024
08:57:12
GMT
182
86.7600
BATE
200009UP
27/02/2024
08:57:12
GMT
69
86.7200
CHIX
120000F39
27/02/2024
08:58:26
GMT
59
86.6800
BATE
200009XQ
27/02/2024
08:58:26
GMT
19
86.7000
BATE
200009XT
27/02/2024
08:58:26
GMT
26
86.7000
BATE
200009XS
27/02/2024
08:58:26
GMT
46
86.6800
XLON
945743888129434
27/02/2024
08:58:26
GMT
59
86.6800
XLON
945743888129435
27/02/2024
08:59:11
GMT
50
86.6800
BATE
20000A0D
27/02/2024
08:59:11
GMT
50
86.6800
BATE
20000A0E
27/02/2024
08:59:11
GMT
55
86.6800
CHIX
120000FC3
27/02/2024
08:59:11
GMT
141
86.6800
XLON
945743888129461
27/02/2024
09:01:11
GMT
43
86.6800
CHIX
120000FLZ
27/02/2024
09:01:11
GMT
12
86.6800
XLON
945743888129747
27/02/2024
09:01:11
GMT
92
86.6800
XLON
945743888129749
27/02/2024
09:01:11
GMT
180
86.6800
XLON
945743888129748
27/02/2024
09:02:15
GMT
7
86.6800
BATE
20000AAW
27/02/2024
09:02:15
GMT
63
86.6800
BATE
20000AAX
27/02/2024
09:02:15
GMT
42
86.6800
XLON
945743888129840
27/02/2024
09:03:29
GMT
5
86.7000
XLON
945743888129961
27/02/2024
09:03:29
GMT
20
86.7000
XLON
945743888129960
27/02/2024
09:03:29
GMT
50
86.7000
XLON
945743888129957
27/02/2024
09:03:29
GMT
53
86.7000
XLON
945743888129956
27/02/2024
09:03:29
GMT
60
86.7000
XLON
945743888129959
27/02/2024
09:03:29
GMT
104
86.7000
XLON
945743888129958
27/02/2024
09:03:30
GMT
2
86.6800
BATE
20000AF3
27/02/2024
09:03:30
GMT
62
86.6800
BATE
20000AF2
27/02/2024
09:03:31
GMT
62
86.6600
CHIX
120000FX4
27/02/2024
09:03:31
GMT
81
86.6600
XLON
945743888129962
27/02/2024
09:03:38
GMT
12
86.6200
BATE
20000AFO
27/02/2024
09:03:38
GMT
34
86.6200
BATE
20000AFN
27/02/2024
09:03:38
GMT
46
86.6200
BATE
20000AFM
27/02/2024
09:04:31
GMT
56
86.6200
BATE
20000AHA
27/02/2024
09:04:31
GMT
86
86.6200
BATE
20000AHC
27/02/2024
09:04:31
GMT
20
86.6200
XLON
945743888130058
27/02/2024
09:04:31
GMT
38
86.6200
XLON
945743888130059
27/02/2024
09:05:21
GMT
70
86.6200
XLON
945743888130128
27/02/2024
09:05:31
GMT
63
86.6200
XLON
945743888130146
27/02/2024
09:07:08
GMT
47
86.6400
XLON
945743888130329
27/02/2024
09:07:19
GMT
67
86.6200
BATE
20000AQ5
27/02/2024
09:07:19
GMT
87
86.6200
CHIX
120000GAZ
27/02/2024
09:07:19
GMT
102
86.6200
XLON
945743888130338
27/02/2024
09:08:27
GMT
18
86.6400
BATE
20000AUP
27/02/2024
09:08:27
GMT
22
86.6400
BATE
20000AUQ
27/02/2024
09:08:27
GMT
59
86.6400
BATE
20000AUO
27/02/2024
09:08:27
GMT
103
86.6400
BATE
20000AUN
27/02/2024
09:08:27
GMT
12
86.6400
XLON
945743888130427
27/02/2024
09:08:27
GMT
107
86.6400
XLON
945743888130426
27/02/2024
09:09:34
GMT
58
86.5800
CHIX
120000GKP
27/02/2024
09:09:34
GMT
9
86.5800
XLON
945743888130509
27/02/2024
09:09:34
GMT
38
86.5800
XLON
945743888130510
27/02/2024
09:12:04
GMT
14
86.5000
BATE
20000B7O
27/02/2024
09:12:04
GMT
28
86.5000
BATE
20000B7N
27/02/2024
09:12:04
GMT
45
86.5000
BATE
20000B7P
27/02/2024
09:12:14
GMT
67
86.4600
XLON
945743888130655
27/02/2024
09:15:19
GMT
99
86.3600
XLON
945743888130782
27/02/2024
09:16:20
GMT
51
86.3400
CHIX
120000HDS
27/02/2024
09:16:35
GMT
65
86.3600
XLON
945743888130873
27/02/2024
09:17:12
GMT
31
86.4200
BATE
20000BOW
27/02/2024
09:17:17
GMT
152
86.4000
XLON
945743888130948
27/02/2024
09:17:41
GMT
52
86.4000
BATE
20000BR2
27/02/2024
09:17:41
GMT
8
86.4200
XLON
945743888131024
27/02/2024
09:17:44
GMT
8
86.4200
XLON
945743888131026
27/02/2024
09:17:44
GMT
97
86.4200
XLON
945743888131027
27/02/2024
09:17:48
GMT
68
86.4200
BATE
20000BRE
27/02/2024
09:18:04
GMT
205
86.4200
XLON
945743888131055
27/02/2024
09:19:00
GMT
20
86.4200
BATE
20000BUF
27/02/2024
09:19:00
GMT
24
86.4200
BATE
20000BUG
27/02/2024
09:19:00
GMT
46
86.4200
CHIX
120000HQ5
27/02/2024
09:19:00
GMT
98
86.4200
CHIX
120000HQ4
27/02/2024
09:19:00
GMT
113
86.4200
XLON
945743888131113
27/02/2024
09:19:05
GMT
20
86.4200
BATE
20000BV6
27/02/2024
09:19:05
GMT
29
86.4200
BATE
20000BV7
27/02/2024
09:19:05
GMT
79
86.4200
BATE
20000BV8
27/02/2024
09:19:07
GMT
1
86.4200
BATE
20000BVC
27/02/2024
09:19:07
GMT
20
86.4200
BATE
20000BVE
27/02/2024
09:19:07
GMT
34
86.4200
BATE
20000BVD
27/02/2024
09:19:07
GMT
79
86.4200
BATE
20000BVF
27/02/2024
09:19:08
GMT
20
86.4200
BATE
20000BVI
27/02/2024
09:19:08
GMT
24
86.4200
BATE
20000BVJ
27/02/2024
09:19:08
GMT
146
86.4200
BATE
20000BVK
27/02/2024
09:21:37
GMT
55
86.3600
CHIX
120000I15
27/02/2024
09:23:31
GMT
101
86.3400
XLON
945743888131523
27/02/2024
09:23:33
GMT
62
86.3400
XLON
945743888131526
27/02/2024
09:28:23
GMT
65
86.4400
BATE
20000CTC
27/02/2024
09:28:23
GMT
52
86.4400
CHIX
120000IY5
27/02/2024
09:28:23
GMT
185
86.4400
XLON
945743888131918
27/02/2024
09:29:56
GMT
52
86.4800
XLON
945743888132035
27/02/2024
09:31:26
GMT
57
86.5600
BATE
20000D2V
27/02/2024
09:31:32
GMT
58
86.5800
TRQX
945743812632275
27/02/2024
09:32:51
GMT
29
86.6000
BATE
20000D64
27/02/2024
09:32:51
GMT
47
86.5800
CHIX
120000JG0
27/02/2024
09:32:51
GMT
24
86.5800
XLON
945743888132211
27/02/2024
09:32:51
GMT
49
86.5800
XLON
945743888132212
27/02/2024
09:33:20
GMT
42
86.6600
XLON
945743888132248
27/02/2024
09:34:33
GMT
27
86.6400
BATE
20000DBK
27/02/2024
09:35:54
GMT
4
86.6400
XLON
945743888132368
27/02/2024
09:35:54
GMT
38
86.6400
XLON
945743888132367
27/02/2024
09:37:20
GMT
183
86.6600
BATE
20000DIB
27/02/2024
09:37:54
GMT
70
86.6400
BATE
20000DK0
27/02/2024
09:37:54
GMT
39
86.6400
XLON
945743888132430
27/02/2024
09:37:54
GMT
157
86.6400
XLON
945743888132429
27/02/2024
09:38:14
GMT
16
86.6600
XLON
945743888132474
27/02/2024
09:38:14
GMT
48
86.6600
XLON
945743888132473
27/02/2024
09:38:14
GMT
59
86.6600
XLON
945743888132475
27/02/2024
09:38:45
GMT
56
86.6600
BATE
20000DN5
27/02/2024
09:41:16
GMT
58
86.6600
BATE
20000DW1
27/02/2024
09:41:47
GMT
82
86.7000
BATE
20000DWZ
27/02/2024
09:45:27
GMT
71
86.7600
XLON
945743888132758
27/02/2024
09:45:27
GMT
119
86.7600
XLON
945743888132757
27/02/2024
09:49:14
GMT
33
86.8800
BATE
20000EM9
27/02/2024
09:49:14
GMT
40
86.8800
BATE
20000EMA
27/02/2024
09:49:14
GMT
73
86.8800
BATE
20000EM7
27/02/2024
09:49:14
GMT
86
86.8600
CHIX
120000LBN
27/02/2024
09:49:14
GMT
72
86.8800
XLON
945743888132974
27/02/2024
09:49:14
GMT
133
86.8800
XLON
945743888132973
27/02/2024
09:51:05
GMT
14
86.8200
XLON
945743888133126
27/02/2024
09:52:20
GMT
54
86.8400
XLON
945743888133197
27/02/2024
09:53:00
GMT
1
86.8400
XLON
945743888133211
27/02/2024
09:53:38
GMT
2
86.8400
XLON
945743888133243
27/02/2024
09:53:38
GMT
76
86.8400
XLON
945743888133244
27/02/2024
09:53:41
GMT
22
86.8200
BATE
20000F28
27/02/2024
09:53:41
GMT
45
86.8200
BATE
20000F29
27/02/2024
09:53:41
GMT
78
86.8200
BATE
20000F2E
27/02/2024
09:56:58
GMT
52
86.8000
XLON
945743888133506
27/02/2024
09:56:58
GMT
52
86.8000
XLON
945743888133507
27/02/2024
09:58:29
GMT
7
86.7400
BATE
20000FGP
27/02/2024
09:58:29
GMT
20
86.7400
BATE
20000FGQ
27/02/2024
09:58:29
GMT
22
86.7400
BATE
20000FGO
27/02/2024
09:58:29
GMT
3
86.7400
XLON
945743888133626
27/02/2024
09:58:29
GMT
8
86.7400
XLON
945743888133622
27/02/2024
09:58:29
GMT
14
86.7400
XLON
945743888133625
27/02/2024
09:58:29
GMT
20
86.7400
XLON
945743888133624
27/02/2024
09:58:29
GMT
45
86.7400
XLON
945743888133623
27/02/2024
09:58:29
GMT
51
86.7400
XLON
945743888133603
27/02/2024
09:58:31
GMT
34
86.7000
XLON
945743888133650
27/02/2024
09:58:31
GMT
146
86.7000
XLON
945743888133649
27/02/2024
09:58:32
GMT
131
86.7000
XLON
945743888133656
27/02/2024
09:58:33
GMT
114
86.7000
XLON
945743888133660
27/02/2024
09:58:37
GMT
16
86.6800
XLON
945743888133667
27/02/2024
09:58:37
GMT
37
86.6800
XLON
945743888133666
27/02/2024
09:58:37
GMT
51
86.6800
XLON
945743888133665
27/02/2024
09:58:38
GMT
71
86.6800
XLON
945743888133669
27/02/2024
09:59:14
GMT
66
86.6800
BATE
20000FJH
27/02/2024
09:59:14
GMT
70
86.6800
BATE
20000FJG
27/02/2024
09:59:16
GMT
4
86.6800
BATE
20000FJM
27/02/2024
09:59:16
GMT
20
86.6800
BATE
20000FJP
27/02/2024
09:59:16
GMT
47
86.6800
BATE
20000FJR
27/02/2024
09:59:16
GMT
64
86.6800
BATE
20000FJQ
27/02/2024
09:59:16
GMT
111
86.6800
BATE
20000FJS
27/02/2024
09:59:16
GMT
47
86.6400
XLON
945743888133698
27/02/2024
09:59:16
GMT
67
86.6400
XLON
945743888133697
27/02/2024
09:59:18
GMT
44
86.6200
BATE
20000FK8
27/02/2024
09:59:18
GMT
44
86.6200
BATE
20000FKA
27/02/2024
09:59:18
GMT
62
86.6200
XLON
945743888133711
27/02/2024
09:59:19
GMT
12
86.6200
BATE
20000FKF
27/02/2024
09:59:19
GMT
44
86.6200
BATE
20000FKB
27/02/2024
09:59:19
GMT
116
86.6200
BATE
20000FKE
27/02/2024
09:59:20
GMT
113
86.6200
BATE
20000FKG
27/02/2024
10:00:43
GMT
13
86.6400
XLON
945743888133907
27/02/2024
10:00:43
GMT
22
86.6400
XLON
945743888133908
27/02/2024
10:00:43
GMT
31
86.6400
XLON
945743888133906
27/02/2024
10:00:43
GMT
34
86.6400
XLON
945743888133909
27/02/2024
10:00:56
GMT
23
86.6200
BATE
20000FQ2
27/02/2024
10:00:56
GMT
8
86.6000
XLON
945743888133938
27/02/2024
10:00:56
GMT
15
86.6000
XLON
945743888133936
27/02/2024
10:00:56
GMT
19
86.6000
XLON
945743888133939
27/02/2024
10:00:56
GMT
21
86.6000
XLON
945743888133937
27/02/2024
10:00:58
GMT
20
86.6000
BATE
20000FQ7
27/02/2024
10:00:58
GMT
94
86.6000
BATE
20000FQ8
27/02/2024
10:01:07
GMT
15
86.6000
XLON
945743888133959
27/02/2024
10:01:07
GMT
20
86.6000
XLON
945743888133960
27/02/2024
10:01:07
GMT
35
86.6000
XLON
945743888133961
27/02/2024
10:02:02
GMT
106
86.5600
XLON
945743888134009
27/02/2024
10:02:23
GMT
3
86.5600
XLON
945743888134040
27/02/2024
10:02:23
GMT
38
86.5600
XLON
945743888134039
27/02/2024
10:02:25
GMT
38
86.5600
XLON
945743888134044
27/02/2024
10:02:25
GMT
110
86.5600
XLON
945743888134043
27/02/2024
10:02:36
GMT
52
86.5400
XLON
945743888134048
27/02/2024
10:02:37
GMT
26
86.5400
BATE
20000FW4
27/02/2024
10:03:06
GMT
49
86.5400
BATE
20000FXZ
27/02/2024
10:04:47
GMT
17
86.4800
BATE
20000G6U
27/02/2024
10:04:47
GMT
123
86.4800
BATE
20000G6W
27/02/2024
10:04:47
GMT
124
86.4800
BATE
20000G6V
27/02/2024
10:04:47
GMT
13
86.4600
XLON
945743888134226
27/02/2024
10:04:47
GMT
15
86.4600
XLON
945743888134229
27/02/2024
10:04:47
GMT
50
86.4600
XLON
945743888134227
27/02/2024
10:04:47
GMT
67
86.4600
XLON
945743888134228
27/02/2024
10:05:14
GMT
51
86.3800
BATE
20000G92
27/02/2024
10:07:34
GMT
45
86.3600
CHIX
120000NR0
27/02/2024
10:08:46
GMT
30
86.4600
BATE
20000GKD
27/02/2024
10:08:46
GMT
39
86.4600
BATE
20000GKC
27/02/2024
10:08:46
GMT
46
86.4800
BATE
20000GK8
27/02/2024
10:08:46
GMT
14
86.4600
XLON
945743888134512
27/02/2024
10:08:46
GMT
34
86.4600
XLON
945743888134514
27/02/2024
10:08:46
GMT
50
86.4600
XLON
945743888134513
27/02/2024
10:08:46
GMT
51
86.4600
XLON
945743888134515
27/02/2024
10:08:46
GMT
45
86.4800
XLON
945743888134511
27/02/2024
10:08:54
GMT
6
86.4000
XLON
945743888134540
27/02/2024
10:08:54
GMT
60
86.4000
XLON
945743888134539
27/02/2024
10:09:50
GMT
51
86.3800
CHIX
120000O3E
27/02/2024
10:09:54
GMT
44
86.3400
XLON
945743888134590
27/02/2024
10:11:01
GMT
30
86.3200
XLON
945743888134654
27/02/2024
10:11:01
GMT
39
86.3200
XLON
945743888134653
27/02/2024
10:11:01
GMT
69
86.3200
XLON
945743888134655
27/02/2024
10:12:30
GMT
19
86.2800
CHIX
120000OHE
27/02/2024
10:12:30
GMT
45
86.2800
XLON
945743888134791
27/02/2024
10:12:32
GMT
89
86.3000
XLON
945743888134804
27/02/2024
10:12:47
GMT
58
86.2600
BATE
20000H1X
27/02/2024
10:12:47
GMT
25
86.2600
CHIX
120000OJ1
27/02/2024
10:12:47
GMT
79
86.2600
CHIX
120000OJ0
27/02/2024
10:13:39
GMT
8
86.2400
XLON
945743888134861
27/02/2024
10:13:39
GMT
14
86.2400
XLON
945743888134859
27/02/2024
10:13:39
GMT
50
86.2400
XLON
945743888134860
27/02/2024
10:14:01
GMT
97
86.2600
BATE
20000H6E
27/02/2024
10:14:01
GMT
7
86.2600
CHIX
120000OMX
27/02/2024
10:14:01
GMT
54
86.2600
CHIX
120000OMY
27/02/2024
10:14:37
GMT
174
86.2400
XLON
945743888134898
27/02/2024
10:14:38
GMT
8
86.2200
BATE
20000H8A
27/02/2024
10:14:38
GMT
40
86.2200
BATE
20000H89
27/02/2024
10:15:16
GMT
57
86.2400
BATE
20000HAQ
27/02/2024
10:16:06
GMT
62
86.2400
BATE
20000HER
27/02/2024
10:16:06
GMT
62
86.2400
BATE
20000HES
27/02/2024
10:16:39
GMT
20
86.2000
BATE
20000HG3
27/02/2024
10:16:39
GMT
49
86.2000
BATE
20000HG2
27/02/2024
10:16:39
GMT
61
86.2000
BATE
20000HG4
27/02/2024
10:16:42
GMT
55
86.2000
BATE
20000HGF
27/02/2024
10:16:42
GMT
9
86.2000
XLON
945743888135076
27/02/2024
10:18:12
GMT
55
86.2600
XLON
945743888135163
27/02/2024
10:18:12
GMT
210
86.2600
XLON
945743888135162
27/02/2024
10:18:45
GMT
57
86.2800
CHIX
120000P95
27/02/2024
10:18:45
GMT
12
86.2800
XLON
945743888135177
27/02/2024
10:22:56
GMT
8
86.3800
XLON
945743888135390
27/02/2024
10:22:56
GMT
9
86.3800
XLON
945743888135391
27/02/2024
10:22:56
GMT
15
86.3800
XLON
945743888135388
27/02/2024
10:22:56
GMT
50
86.3800
XLON
945743888135389
27/02/2024
10:24:09
GMT
124
86.3400
XLON
945743888135419
27/02/2024
10:24:12
GMT
47
86.3400
BATE
20000I6G
27/02/2024
10:27:50
GMT
34
86.2600
CHIX
120000QCX
27/02/2024
10:27:50
GMT
75
86.2600
CHIX
120000QCY
27/02/2024
10:27:50
GMT
56
86.2600
XLON
945743888135676
27/02/2024
10:27:50
GMT
60
86.2600
XLON
945743888135680
27/02/2024
10:29:01
GMT
159
86.2800
BATE
20000IK6
27/02/2024
10:29:34
GMT
20
86.3600
BATE
20000INN
27/02/2024
10:29:34
GMT
8
86.3600
XLON
945743888135819
27/02/2024
10:29:34
GMT
31
86.3600
XLON
945743888135817
27/02/2024
10:29:34
GMT
38
86.3600
XLON
945743888135818
27/02/2024
10:29:51
GMT
20
86.3800
BATE
20000IOI
27/02/2024
10:29:51
GMT
30
86.3800
BATE
20000IOH
27/02/2024
10:29:56
GMT
20
86.3800
BATE
20000IOT
27/02/2024
10:29:56
GMT
46
86.3800
BATE
20000IOU
27/02/2024
10:30:44
GMT
20
86.3800
BATE
20000IU5
27/02/2024
10:30:44
GMT
20
86.3800
BATE
20000IU7
27/02/2024
10:30:44
GMT
22
86.3800
BATE
20000IU6
27/02/2024
10:31:15
GMT
7
86.4200
XLON
945743888136059
27/02/2024
10:31:15
GMT
19
86.4200
XLON
945743888136057
27/02/2024
10:31:15
GMT
38
86.4200
XLON
945743888136058
27/02/2024
10:32:37
GMT
49
86.4000
BATE
20000J1T
27/02/2024
10:32:37
GMT
58
86.4000
BATE
20000J1U
27/02/2024
10:32:37
GMT
199
86.4000
XLON
945743888136139
27/02/2024
10:33:52
GMT
138
86.3800
CHIX
120000R7L
27/02/2024
10:33:52
GMT
78
86.3800
XLON
945743888136187
27/02/2024
10:34:55
GMT
8
86.4800
XLON
945743888136272
27/02/2024
10:34:55
GMT
42
86.4800
XLON
945743888136273
27/02/2024
10:37:03
GMT
20
86.4600
BATE
20000JEU
27/02/2024
10:37:03
GMT
84
86.4600
CHIX
120000RKK
27/02/2024
10:37:03
GMT
162
86.4600
XLON
945743888136367
27/02/2024
10:38:29
GMT
56
86.4600
CHIX
120000ROT
27/02/2024
10:38:29
GMT
90
86.4600
XLON
945743888136400
27/02/2024
10:42:29
GMT
20
86.4800
BATE
20000JUW
27/02/2024
10:42:29
GMT
31
86.4800
BATE
20000JUV
27/02/2024
10:42:42
GMT
20
86.4800
BATE
20000JVG
27/02/2024
10:42:42
GMT
23
86.4800
BATE
20000JVF
27/02/2024
10:42:47
GMT
20
86.4800
BATE
20000JVK
27/02/2024
10:42:49
GMT
20
86.4800
BATE
20000JVP
27/02/2024
10:43:20
GMT
47
86.4400
BATE
20000JX6
27/02/2024
10:43:20
GMT
52
86.4400
BATE
20000JX7
27/02/2024
10:43:20
GMT
49
86.4400
XLON
945743888136558
27/02/2024
10:43:40
GMT
46
86.5000
BATE
20000JYX
27/02/2024
10:43:41
GMT
46
86.5000
BATE
20000JYZ
27/02/2024
10:43:42
GMT
50
86.5000
BATE
20000JZ2
27/02/2024
10:43:44
GMT
23
86.5000
BATE
20000JZ5
27/02/2024
10:43:45
GMT
73
86.5000
BATE
20000JZ9
27/02/2024
10:43:46
GMT
67
86.5000
BATE
20000JZB
27/02/2024
10:43:47
GMT
199
86.5000
BATE
20000JZC
27/02/2024
10:43:59
GMT
8
86.5400
XLON
945743888136616
27/02/2024
10:45:00
GMT
19
86.5400
XLON
945743888136682
27/02/2024
10:45:00
GMT
49
86.5400
XLON
945743888136681
27/02/2024
10:47:02
GMT
15
86.5400
XLON
945743888136821
27/02/2024
10:47:02
GMT
29
86.5400
XLON
945743888136820
27/02/2024
10:47:42
GMT
42
86.5200
BATE
20000KCP
27/02/2024
10:47:42
GMT
42
86.5200
BATE
20000KCT
27/02/2024
10:48:07
GMT
9
86.5000
XLON
945743888136900
27/02/2024
10:48:07
GMT
19
86.5000
XLON
945743888136903
27/02/2024
10:48:07
GMT
52
86.5000
XLON
945743888136901
27/02/2024
10:48:07
GMT
65
86.5000
XLON
945743888136902
27/02/2024
10:53:01
GMT
60
86.5000
BATE
20000KSL
27/02/2024
10:54:38
GMT
19
86.5000
BATE
20000KX7
27/02/2024
10:54:38
GMT
29
86.5000
BATE
20000KX6
27/02/2024
10:54:38
GMT
96
86.4800
XLON
945743888137156
27/02/2024
10:54:54
GMT
20
86.4600
BATE
20000KXZ
27/02/2024
10:54:54
GMT
25
86.4600
BATE
20000KXY
27/02/2024
10:54:54
GMT
58
86.4600
BATE
20000KXS
27/02/2024
10:54:54
GMT
99
86.4600
BATE
20000KY0
27/02/2024
10:54:54
GMT
12
86.4400
CHIX
120000TAF
27/02/2024
10:54:54
GMT
37
86.4400
CHIX
120000TAG
27/02/2024
10:55:39
GMT
49
86.4600
BATE
20000L07
27/02/2024
10:55:39
GMT
42
86.4600
XLON
945743888137189
27/02/2024
10:55:41
GMT
45
86.4600
BATE
20000L0K
27/02/2024
10:55:41
GMT
45
86.4600
BATE
20000L0L
27/02/2024
10:56:40
GMT
8
86.4800
XLON
945743888137245
27/02/2024
10:56:40
GMT
11
86.4800
XLON
945743888137244
27/02/2024
10:56:40
GMT
39
86.4800
XLON
945743888137243
27/02/2024
10:57:07
GMT
56
86.4400
BATE
20000L49
27/02/2024
10:57:08
GMT
109
86.4400
BATE
20000L4A
27/02/2024
10:58:31
GMT
83
86.4400
BATE
20000L7Y
27/02/2024
10:59:15
GMT
140
86.4000
BATE
20000L9R
27/02/2024
10:59:15
GMT
125
86.4000
XLON
945743888137355
27/02/2024
11:02:03
GMT
24
86.4200
BATE
20000LGR
27/02/2024
11:02:03
GMT
4
86.4400
BATE
20000LGT
27/02/2024
11:02:03
GMT
30
86.4400
BATE
20000LGS
27/02/2024
11:02:03
GMT
54
86.4400
BATE
20000LGL
27/02/2024
11:02:03
GMT
59
86.4400
CHIX
120000TVP
27/02/2024
11:02:03
GMT
1
86.4400
XLON
945743888137447
27/02/2024
11:02:03
GMT
18
86.4400
XLON
945743888137453
27/02/2024
11:02:03
GMT
43
86.4400
XLON
945743888137452
27/02/2024
11:02:03
GMT
114
86.4400
XLON
945743888137448
27/02/2024
11:02:05
GMT
20
86.4400
BATE
20000LHJ
27/02/2024
11:02:05
GMT
33
86.4400
BATE
20000LHE
27/02/2024
11:02:06
GMT
20
86.4400
BATE
20000LHK
27/02/2024
11:02:07
GMT
20
86.4400
BATE
20000LHQ
27/02/2024
11:02:07
GMT
20
86.4400
BATE
20000LHU
27/02/2024
11:02:07
GMT
184
86.4400
BATE
20000LHV
27/02/2024
11:02:09
GMT
1
86.4600
BATE
20000LIB
27/02/2024
11:02:09
GMT
27
86.4600
BATE
20000LIA
27/02/2024
11:02:10
GMT
32
86.4600
BATE
20000LIC
27/02/2024
11:02:10
GMT
146
86.4600
BATE
20000LID
27/02/2024
11:02:55
GMT
5
86.4200
BATE
20000LK3
27/02/2024
11:02:55
GMT
53
86.4200
BATE
20000LK2
27/02/2024
11:03:58
GMT
2
86.4400
BATE
20000LMK
27/02/2024
11:03:58
GMT
72
86.4400
BATE
20000LML
27/02/2024
11:03:58
GMT
116
86.4200
XLON
945743888137528
27/02/2024
11:08:22
GMT
20
86.4400
BATE
20000M0H
27/02/2024
11:08:22
GMT
35
86.4400
BATE
20000M0G
27/02/2024
11:08:49
GMT
48
86.4000
BATE
20000M27
27/02/2024
11:08:49
GMT
50
86.4000
CHIX
120000UG9
27/02/2024
11:08:49
GMT
44
86.4000
XLON
945743888137741
27/02/2024
11:08:49
GMT
153
86.4000
XLON
945743888137740
27/02/2024
11:10:13
GMT
55
86.4200
XLON
945743888137860
27/02/2024
11:10:14
GMT
40
86.4200
BATE
20000M6H
27/02/2024
11:10:14
GMT
51
86.4200
BATE
20000M6J
27/02/2024
11:10:14
GMT
97
86.4200
BATE
20000M6I
27/02/2024
11:11:38
GMT
89
86.4400
BATE
20000MBH
27/02/2024
11:13:09
GMT
11
86.4400
BATE
20000MHE
27/02/2024
11:13:09
GMT
128
86.4400
BATE
20000MHF
27/02/2024
11:13:09
GMT
5
86.4600
BATE
20000MHI
27/02/2024
11:13:09
GMT
25
86.4600
BATE
20000MHH
27/02/2024
11:13:09
GMT
57
86.4400
CHIX
120000UVC
27/02/2024
11:13:09
GMT
145
86.4400
XLON
945743888138078
27/02/2024
11:16:47
GMT
6
86.4000
CHIX
120000V8Z
27/02/2024
11:16:47
GMT
65
86.4000
XLON
945743888138272
27/02/2024
11:16:56
GMT
33
86.3800
BATE
20000MUV
27/02/2024
11:19:15
GMT
7
86.3600
BATE
20000N1G
27/02/2024
11:19:15
GMT
20
86.3600
BATE
20000N1H
27/02/2024
11:19:15
GMT
64
86.3600
XLON
945743888138343
27/02/2024
11:19:15
GMT
84
86.3600
XLON
945743888138344
27/02/2024
11:19:25
GMT
78
86.3400
XLON
945743888138369
27/02/2024
11:19:28
GMT
11
86.3600
XLON
945743888138391
27/02/2024
11:19:28
GMT
53
86.3600
XLON
945743888138390
27/02/2024
11:19:30
GMT
70
86.3400
TRQX
945743812640529
27/02/2024
11:21:01
GMT
78
86.3600
XLON
945743888138465
27/02/2024
11:21:15
GMT
117
86.4000
BATE
20000N81
27/02/2024
11:22:00
GMT
20
86.3800
BATE
20000NA0
27/02/2024
11:22:00
GMT
31
86.3800
BATE
20000N9W
27/02/2024
11:22:00
GMT
147
86.3800
BATE
20000N9X
27/02/2024
11:22:00
GMT
110
86.3800
CHIX
120000VUF
27/02/2024
11:22:00
GMT
52
86.3800
XLON
945743888138547
27/02/2024
11:22:00
GMT
153
86.3800
XLON
945743888138548
27/02/2024
11:22:01
GMT
20
86.3800
BATE
20000NAA
27/02/2024
11:22:03
GMT
20
86.3800
BATE
20000NAL
27/02/2024
11:22:03
GMT
38
86.3800
BATE
20000NAN
27/02/2024
11:22:03
GMT
77
86.3800
BATE
20000NAM
27/02/2024
11:22:04
GMT
1
86.3800
BATE
20000NAU
27/02/2024
11:22:04
GMT
20
86.3800
BATE
20000NAT
27/02/2024
11:22:04
GMT
35
86.3800
BATE
20000NAV
27/02/2024
11:22:04
GMT
38
86.3800
BATE
20000NAS
27/02/2024
11:22:04
GMT
77
86.3800
BATE
20000NAR
27/02/2024
11:22:04
GMT
136
86.3800
BATE
20000NAW
27/02/2024
11:24:18
GMT
75
86.3400
XLON
945743888138624
27/02/2024
11:24:37
GMT
6
86.3400
BATE
20000NIF
27/02/2024
11:24:37
GMT
47
86.3400
BATE
20000NIE
27/02/2024
11:24:38
GMT
20
86.3400
BATE
20000NIJ
27/02/2024
11:24:38
GMT
22
86.3400
BATE
20000NIK
27/02/2024
11:26:41
GMT
48
86.3600
XLON
945743888138780
27/02/2024
11:27:45
GMT
49
86.3400
XLON
945743888138846
27/02/2024
11:27:45
GMT
100
86.3400
XLON
945743888138843
27/02/2024
11:27:45
GMT
100
86.3400
XLON
945743888138844
27/02/2024
11:28:58
GMT
9
86.3200
BATE
20000NVT
27/02/2024
11:28:58
GMT
184
86.3200
BATE
20000NVU
27/02/2024
11:28:58
GMT
46
86.3200
TRQX
945743812641104
27/02/2024
11:29:00
GMT
20
86.3200
BATE
20000NW9
27/02/2024
11:29:00
GMT
30
86.3200
BATE
20000NW8
27/02/2024
11:29:01
GMT
20
86.3200
BATE
20000NWC
27/02/2024
11:29:02
GMT
20
86.3200
BATE
20000NWM
27/02/2024
11:29:02
GMT
74
86.2800
XLON
945743888138936
27/02/2024
11:29:11
GMT
43
86.2800
BATE
20000NX3
27/02/2024
11:30:07
GMT
76
86.3000
BATE
20000O0T
27/02/2024
11:30:07
GMT
58
86.3000
XLON
945743888138971
27/02/2024
11:30:42
GMT
89
86.2800
XLON
945743888139005
27/02/2024
11:31:01
GMT
27
86.3000
BATE
20000O55
27/02/2024
11:31:01
GMT
28
86.3000
BATE
20000O56
27/02/2024
11:31:06
GMT
35
86.3000
BATE
20000O5C
27/02/2024
11:31:06
GMT
59
86.3000
BATE
20000O5D
27/02/2024
11:31:09
GMT
59
86.3000
BATE
20000O5G
27/02/2024
11:31:11
GMT
70
86.3000
BATE
20000O64
27/02/2024
11:31:25
GMT
20
86.2600
BATE
20000O6U
27/02/2024
11:31:25
GMT
41
86.2400
XLON
945743888139038
27/02/2024
11:31:25
GMT
48
86.2400
XLON
945743888139039
27/02/2024
11:32:09
GMT
77
86.2600
BATE
20000OAB
27/02/2024
11:32:09
GMT
4
86.2400
XLON
945743888139084
27/02/2024
11:32:09
GMT
65
86.2400
XLON
945743888139083
27/02/2024
11:34:39
GMT
20
86.3000
BATE
20000OJM
27/02/2024
11:34:39
GMT
19
86.3000
XLON
945743888139222
27/02/2024
11:34:39
GMT
29
86.3000
XLON
945743888139223
27/02/2024
11:34:44
GMT
20
86.3000
BATE
20000OK1
27/02/2024
11:34:47
GMT
20
86.3000
BATE
20000OKA
27/02/2024
11:36:35
GMT
2
86.3000
BATE
20000OR0
27/02/2024
11:41:54
GMT
7
86.3400
BATE
20000P8S
27/02/2024
11:41:54
GMT
20
86.3400
BATE
20000P8R
27/02/2024
11:41:54
GMT
72
86.3400
BATE
20000P8Q
27/02/2024
11:41:59
GMT
20
86.3400
BATE
20000P98
27/02/2024
11:42:01
GMT
20
86.3400
BATE
20000P9B
27/02/2024
11:42:03
GMT
20
86.3400
BATE
20000P9I
27/02/2024
11:42:06
GMT
20
86.3400
BATE
20000P9K
27/02/2024
11:42:09
GMT
20
86.3400
BATE
20000P9L
27/02/2024
11:42:12
GMT
20
86.3400
BATE
20000PA0
27/02/2024
11:44:20
GMT
14
86.3200
XLON
945743888139965
27/02/2024
11:44:20
GMT
35
86.3200
XLON
945743888139966
27/02/2024
11:45:52
GMT
35
86.3800
BATE
20000PK1
27/02/2024
11:45:55
GMT
20
86.3800
BATE
20000PK6
27/02/2024
11:52:05
GMT
57
86.4200
BATE
20000QC5
27/02/2024
11:52:05
GMT
30
86.4400
BATE
20000QC7
27/02/2024
11:52:05
GMT
33
86.4400
BATE
20000QC6
27/02/2024
11:52:05
GMT
10
86.4400
CHIX
120000Z7P
27/02/2024
11:52:05
GMT
50
86.4400
CHIX
120000Z7O
27/02/2024
11:52:05
GMT
59
86.4600
CHIX
120000Z7Q
27/02/2024
11:52:05
GMT
47
86.4200
TRQX
945743812642644
27/02/2024
11:52:05
GMT
38
86.4000
XLON
945743888140474
27/02/2024
11:52:05
GMT
8
86.4400
XLON
945743888140467
27/02/2024
11:52:05
GMT
20
86.4400
XLON
945743888140468
27/02/2024
11:52:05
GMT
32
86.4400
XLON
945743888140466
27/02/2024
11:52:05
GMT
44
86.4400
XLON
945743888140469
27/02/2024
11:52:05
GMT
206
86.4400
XLON
945743888140462
27/02/2024
11:52:07
GMT
11
86.4400
XLON
945743888140489
27/02/2024
11:52:07
GMT
32
86.4400
XLON
945743888140488
27/02/2024
11:52:10
GMT
20
86.4400
BATE
20000QCS
27/02/2024
11:52:10
GMT
34
86.4400
BATE
20000QCR
27/02/2024
11:52:11
GMT
20
86.4400
BATE
20000QCU
27/02/2024
11:53:06
GMT
56
86.4200
XLON
945743888140578
27/02/2024
11:55:23
GMT
45
86.4800
CHIX
120000ZK3
27/02/2024
11:55:23
GMT
54
86.4800
XLON
945743888140687
27/02/2024
11:55:24
GMT
8
86.5000
XLON
945743888140694
27/02/2024
11:55:34
GMT
88
86.5000
XLON
945743888140706
27/02/2024
11:57:47
GMT
57
86.5200
XLON
945743888140788
27/02/2024
11:58:20
GMT
16
86.5600
XLON
945743888140848
27/02/2024
11:58:20
GMT
44
86.5600
XLON
945743888140849
27/02/2024
11:58:20
GMT
74
86.5600
XLON
945743888140850
27/02/2024
11:58:37
GMT
17
86.5600
XLON
945743888140856
27/02/2024
11:59:26
GMT
20
86.5200
BATE
20000QYN
27/02/2024
11:59:26
GMT
100
86.5200
BATE
20000QYK
27/02/2024
11:59:26
GMT
23
86.5400
BATE
20000QYO
27/02/2024
11:59:26
GMT
161
86.5200
CHIX
120000ZWP
27/02/2024
11:59:26
GMT
6
86.5200
XLON
945743888140875
27/02/2024
11:59:26
GMT
60
86.5200
XLON
945743888140874
27/02/2024
11:59:26
GMT
86
86.5200
XLON
945743888140870
27/02/2024
11:59:26
GMT
105
86.5200
XLON
945743888140871
27/02/2024
11:59:31
GMT
20
86.5200
BATE
20000QZ3
27/02/2024
11:59:31
GMT
34
86.5200
BATE
20000QZ2
27/02/2024
11:59:32
GMT
20
86.5200
BATE
20000QZ7
27/02/2024
11:59:32
GMT
193
86.5200
BATE
20000QZ8
27/02/2024
11:59:33
GMT
20
86.5200
BATE
20000QZ9
27/02/2024
11:59:33
GMT
132
86.5200
BATE
20000QZA
27/02/2024
11:59:34
GMT
20
86.5200
BATE
20000QZH
27/02/2024
11:59:34
GMT
132
86.5200
BATE
20000QZI
27/02/2024
12:00:01
GMT
74
86.4800
BATE
20000R31
27/02/2024
12:00:01
GMT
45
86.4800
XLON
945743888140936
27/02/2024
12:00:01
GMT
72
86.4800
XLON
945743888140939
27/02/2024
12:00:14
GMT
9
86.4600
BATE
20000R4X
27/02/2024
12:00:14
GMT
40
86.4600
BATE
20000R4Y
27/02/2024
12:00:14
GMT
94
86.4600
CHIX
12000105O
27/02/2024
12:01:33
GMT
7
86.4400
BATE
20000R8D
27/02/2024
12:01:33
GMT
38
86.4400
BATE
20000R8E
27/02/2024
12:01:33
GMT
36
86.4200
XLON
945743888141002
27/02/2024
12:01:33
GMT
59
86.4200
XLON
945743888141003
27/02/2024
12:01:54
GMT
14
86.4400
XLON
945743888141034
27/02/2024
12:01:54
GMT
32
86.4400
XLON
945743888141035
27/02/2024
12:02:28
GMT
47
86.4600
XLON
945743888141080
27/02/2024
12:02:28
GMT
145
86.4600
XLON
945743888141081
27/02/2024
12:02:29
GMT
68
86.4600
XLON
945743888141082
27/02/2024
12:02:54
GMT
50
86.4600
CHIX
1200010FV
27/02/2024
12:04:53
GMT
7
86.4600
BATE
20000RKJ
27/02/2024
12:04:53
GMT
20
86.4600
BATE
20000RKI
27/02/2024
12:04:53
GMT
29
86.4600
BATE
20000RKH
27/02/2024
12:04:53
GMT
119
86.4400
XLON
945743888141234
27/02/2024
12:06:11
GMT
70
86.4200
CHIX
1200010R7
27/02/2024
12:07:01
GMT
106
86.4200
BATE
20000RS6
27/02/2024
12:07:01
GMT
111
86.4200
XLON
945743888141546
27/02/2024
12:07:04
GMT
14
86.4000
CHIX
1200010UE
27/02/2024
12:07:44
GMT
27
86.4000
CHIX
1200010W7
27/02/2024
12:07:44
GMT
36
86.4000
CHIX
1200010W6
27/02/2024
12:07:44
GMT
56
86.4000
XLON
945743888141572
27/02/2024
12:07:45
GMT
86
86.4000
XLON
945743888141575
27/02/2024
12:08:04
GMT
42
86.4000
CHIX
1200010YH
27/02/2024
12:08:05
GMT
20
86.4400
BATE
20000RWQ
27/02/2024
12:08:05
GMT
28
86.4400
BATE
20000RWP
27/02/2024
12:08:05
GMT
38
86.4400
BATE
20000RWS
27/02/2024
12:08:05
GMT
89
86.4400
BATE
20000RWR
27/02/2024
12:08:06
GMT
20
86.4400
BATE
20000RWZ
27/02/2024
12:08:06
GMT
28
86.4400
BATE
20000RX0
27/02/2024
12:08:06
GMT
8
86.4400
XLON
945743888141665
27/02/2024
12:08:06
GMT
20
86.4400
XLON
945743888141661
27/02/2024
12:08:06
GMT
23
86.4400
XLON
945743888141666
27/02/2024
12:08:06
GMT
35
86.4400
XLON
945743888141663
27/02/2024
12:08:06
GMT
35
86.4400
XLON
945743888141664
27/02/2024
12:08:06
GMT
60
86.4400
XLON
945743888141662
27/02/2024
12:08:06
GMT
62
86.4400
XLON
945743888141670
27/02/2024
12:08:06
GMT
65
86.4400
XLON
945743888141668
27/02/2024
12:08:06
GMT
65
86.4400
XLON
945743888141669
27/02/2024
12:08:06
GMT
86
86.4400
XLON
945743888141667
27/02/2024
12:08:06
GMT
133
86.4400
XLON
945743888141671
27/02/2024
12:08:07
GMT
203
86.4400
XLON
945743888141673
27/02/2024
12:08:26
GMT
28
86.4600
XLON
945743888141713
27/02/2024
12:08:26
GMT
57
86.4600
XLON
945743888141714
27/02/2024
12:09:32
GMT
59
86.4400
BATE
20000S25
27/02/2024
12:09:32
GMT
59
86.4400
BATE
20000S29
27/02/2024
12:09:34
GMT
97
86.4400
BATE
20000S2I
27/02/2024
12:09:43
GMT
20
86.4600
BATE
20000S3H
27/02/2024
12:09:43
GMT
20
86.4600
BATE
20000S3I
27/02/2024
12:09:43
GMT
20
86.4600
BATE
20000S3K
27/02/2024
12:09:51
GMT
8
86.4600
BATE
20000S4B
27/02/2024
12:09:52
GMT
77
86.4600
BATE
20000S4F
27/02/2024
12:09:52
GMT
97
86.4600
BATE
20000S4G
27/02/2024
12:10:00
GMT
22
86.4400
BATE
20000S4Y
27/02/2024
12:10:00
GMT
28
86.4400
BATE
20000S4Z
27/02/2024
12:10:00
GMT
37
86.4400
BATE
20000S4X
27/02/2024
12:10:00
GMT
35
86.4600
BATE
20000S50
27/02/2024
12:10:00
GMT
92
86.4400
XLON
945743888141823
27/02/2024
12:10:05
GMT
20
86.4600
BATE
20000S5D
27/02/2024
12:10:06
GMT
20
86.4600
BATE
20000S5E
27/02/2024
12:11:29
GMT
43
86.4600
BATE
20000SA4
27/02/2024
12:14:51
GMT
31
86.5000
XLON
945743888142140
27/02/2024
12:17:24
GMT
42
86.5200
XLON
945743888142298
27/02/2024
12:17:24
GMT
53
86.5200
XLON
945743888142297
27/02/2024
12:18:02
GMT
31
86.5200
BATE
20000SYN
27/02/2024
12:18:02
GMT
48
86.5000
XLON
945743888142321
27/02/2024
12:18:02
GMT
48
86.5000
XLON
945743888142323
27/02/2024
12:19:05
GMT
9
86.5000
BATE
20000T24
27/02/2024
12:19:05
GMT
10
86.5000
BATE
20000T25
27/02/2024
12:19:05
GMT
37
86.5000
BATE
20000T26
27/02/2024
12:19:05
GMT
65
86.5000
BATE
20000T20
27/02/2024
12:19:05
GMT
58
86.5000
CHIX
12000124S
27/02/2024
12:19:05
GMT
39
86.5000
XLON
945743888142369
27/02/2024
12:19:05
GMT
48
86.5000
XLON
945743888142365
27/02/2024
12:23:59
GMT
60
86.6000
XLON
945743888142667
27/02/2024
12:26:00
GMT
91
86.6000
BATE
20000TQZ
27/02/2024
12:26:00
GMT
17
86.6000
XLON
945743888142776
27/02/2024
12:26:00
GMT
32
86.6000
XLON
945743888142775
27/02/2024
12:27:25
GMT
8
86.6200
XLON
945743888142836
27/02/2024
12:27:25
GMT
19
86.6200
XLON
945743888142835
27/02/2024
12:27:25
GMT
19
86.6200
XLON
945743888142837
27/02/2024
12:27:25
GMT
50
86.6200
XLON
945743888142834
27/02/2024
12:27:25
GMT
50
86.6200
XLON
945743888142839
27/02/2024
12:27:25
GMT
104
86.6200
XLON
945743888142838
27/02/2024
12:27:25
GMT
200
86.6200
XLON
945743888142833
27/02/2024
12:27:30
GMT
51
86.6200
XLON
945743888142848
27/02/2024
12:27:30
GMT
96
86.6200
XLON
945743888142849
27/02/2024
12:29:36
GMT
199
86.6200
BATE
20000U3D
27/02/2024
12:29:36
GMT
45
86.6200
TRQX
945743812645040
27/02/2024
12:29:36
GMT
60
86.6200
XLON
945743888142981
27/02/2024
12:29:39
GMT
32
86.6200
XLON
945743888142983
27/02/2024
12:29:54
GMT
107
86.6200
BATE
20000U47
27/02/2024
12:30:32
GMT
21
86.6400
XLON
945743888143134
27/02/2024
12:30:37
GMT
74
86.6400
XLON
945743888143138
27/02/2024
12:31:14
GMT
17
86.6200
BATE
20000U9K
27/02/2024
12:31:14
GMT
90
86.6200
BATE
20000U9L
27/02/2024
12:31:14
GMT
8
86.6400
XLON
945743888143190
27/02/2024
12:31:14
GMT
19
86.6400
XLON
945743888143186
27/02/2024
12:31:14
GMT
32
86.6400
XLON
945743888143187
27/02/2024
12:31:14
GMT
42
86.6400
XLON
945743888143188
27/02/2024
12:31:14
GMT
67
86.6400
XLON
945743888143189
27/02/2024
12:31:15
GMT
59
86.6200
BATE
20000U9M
27/02/2024
12:32:12
GMT
132
86.6000
CHIX
1200013N5
27/02/2024
12:32:12
GMT
65
86.5800
XLON
945743888143350
27/02/2024
12:32:12
GMT
24
86.6000
XLON
945743888143344
27/02/2024
12:32:12
GMT
43
86.6000
XLON
945743888143343
27/02/2024
12:32:12
GMT
67
86.6000
XLON
945743888143333
27/02/2024
12:32:14
GMT
21
86.5800
XLON
945743888143354
27/02/2024
12:32:14
GMT
33
86.5800
XLON
945743888143355
27/02/2024
12:32:14
GMT
37
86.5800
XLON
945743888143353
27/02/2024
12:34:33
GMT
48
86.6000
TRQX
945743812645417
27/02/2024
12:34:33
GMT
8
86.6000
XLON
945743888143607
27/02/2024
12:34:33
GMT
100
86.6000
XLON
945743888143606
27/02/2024
12:34:40
GMT
19
86.5800
XLON
945743888143634
27/02/2024
12:35:30
GMT
24
86.5800
BATE
20000UTX
27/02/2024
12:35:30
GMT
110
86.5800
XLON
945743888143684
27/02/2024
12:35:35
GMT
20
86.5800
BATE
20000UU4
27/02/2024
12:35:35
GMT
162
86.5800
BATE
20000UU3
27/02/2024
12:35:35
GMT
8
86.5800
XLON
945743888143707
27/02/2024
12:35:35
GMT
35
86.5800
XLON
945743888143708
27/02/2024
12:35:35
GMT
67
86.5800
XLON
945743888143709
27/02/2024
12:36:12
GMT
10
86.5400
BATE
20000UVV
27/02/2024
12:36:12
GMT
16
86.5400
BATE
20000UVW
27/02/2024
12:36:12
GMT
31
86.5400
BATE
20000UVU
27/02/2024
12:36:12
GMT
101
86.5400
BATE
20000UVT
27/02/2024
12:36:12
GMT
134
86.5400
BATE
20000UVX
27/02/2024
12:36:12
GMT
81
86.5400
XLON
945743888143780
27/02/2024
12:36:12
GMT
96
86.5400
XLON
945743888143779
27/02/2024
12:36:12
GMT
136
86.5400
XLON
945743888143778
27/02/2024
12:36:13
GMT
46
86.5200
XLON
945743888143784
27/02/2024
12:36:13
GMT
50
86.5200
XLON
945743888143785
27/02/2024
12:37:17
GMT
103
86.5400
XLON
945743888143827
27/02/2024
12:37:57
GMT
5
86.5200
XLON
945743888143920
27/02/2024
12:37:57
GMT
138
86.5200
XLON
945743888143917
27/02/2024
12:37:57
GMT
190
86.5200
XLON
945743888143919
27/02/2024
12:37:57
GMT
192
86.5200
XLON
945743888143921
27/02/2024
12:38:36
GMT
45
86.4800
BATE
20000V5C
27/02/2024
12:38:36
GMT
37
86.5200
BATE
20000V5B
27/02/2024
12:38:36
GMT
45
86.5000
TRQX
945743812645825
27/02/2024
12:38:36
GMT
55
86.5000
XLON
945743888144037
27/02/2024
12:38:36
GMT
80
86.5000
XLON
945743888144036
27/02/2024
12:38:36
GMT
204
86.5000
XLON
945743888144035
27/02/2024
12:38:39
GMT
23
86.4600
XLON
945743888144054
27/02/2024
12:38:56
GMT
32
86.4600
XLON
945743888144094
27/02/2024
12:38:56
GMT
57
86.4600
XLON
945743888144095
27/02/2024
12:38:59
GMT
60
86.4600
XLON
945743888144096
27/02/2024
12:39:01
GMT
27
86.4800
BATE
20000V9F
27/02/2024
12:40:22
GMT
30
86.5000
BATE
20000VG3
27/02/2024
12:42:17
GMT
31
86.5000
BATE
20000VOT
27/02/2024
12:42:17
GMT
5
86.4800
XLON
945743888144431
27/02/2024
12:42:17
GMT
61
86.4800
XLON
945743888144430
27/02/2024
12:42:17
GMT
62
86.4800
XLON
945743888144432
27/02/2024
12:42:18
GMT
10
86.4400
XLON
945743888144434
27/02/2024
12:42:22
GMT
1
86.4800
BATE
20000VPS
27/02/2024
12:42:22
GMT
33
86.4800
BATE
20000VPR
27/02/2024
12:42:22
GMT
120
86.4800
BATE
20000VPT
27/02/2024
12:43:05
GMT
51
86.4600
TRQX
945743812646217
27/02/2024
12:43:05
GMT
60
86.4600
XLON
945743888144577
27/02/2024
12:43:18
GMT
50
86.4400
XLON
945743888144593
27/02/2024
12:43:22
GMT
23
86.4600
BATE
20000VV1
27/02/2024
12:43:46
GMT
25
86.4600
BATE
20000VYS
27/02/2024
12:43:51
GMT
32
86.4600
BATE
20000VZD
27/02/2024
12:43:51
GMT
43
86.4600
BATE
20000VZE
27/02/2024
12:44:42
GMT
1
86.4400
BATE
20000W3C
27/02/2024
12:44:42
GMT
7
86.4400
BATE
20000W38
27/02/2024
12:44:42
GMT
20
86.4400
BATE
20000W3B
27/02/2024
12:44:42
GMT
22
86.4400
BATE
20000W37
27/02/2024
12:44:42
GMT
26
86.4400
BATE
20000W3D
27/02/2024
12:44:42
GMT
5
86.4600
BATE
20000W3A
27/02/2024
12:44:42
GMT
35
86.4600
BATE
20000W39
27/02/2024
12:44:42
GMT
47
86.4200
CHIX
1200015OU
27/02/2024
12:44:42
GMT
43
86.4200
XLON
945743888144879
27/02/2024
12:44:45
GMT
22
86.3800
XLON
945743888144905
27/02/2024
12:44:49
GMT
34
86.4000
BATE
20000W3P
27/02/2024
12:47:08
GMT
53
86.4000
XLON
945743888145110
27/02/2024
12:47:18
GMT
3
86.3800
XLON
945743888145158
27/02/2024
12:47:18
GMT
53
86.3800
XLON
945743888145157
27/02/2024
12:48:11
GMT
110
86.4000
BATE
20000WM6
27/02/2024
12:48:46
GMT
28
86.4000
BATE
20000WOV
27/02/2024
12:48:46
GMT
57
86.3800
CHIX
1200016FP
27/02/2024
12:48:46
GMT
17
86.4000
XLON
945743888145367
27/02/2024
12:48:46
GMT
21
86.4000
XLON
945743888145364
27/02/2024
12:48:46
GMT
44
86.4000
XLON
945743888145366
27/02/2024
12:48:46
GMT
45
86.4000
XLON
945743888145365
27/02/2024
12:48:51
GMT
5
86.4000
BATE
20000WPN
27/02/2024
12:48:51
GMT
20
86.4000
BATE
20000WPL
27/02/2024
12:48:51
GMT
92
86.4000
BATE
20000WPM
27/02/2024
12:48:53
GMT
20
86.4000
BATE
20000WPX
27/02/2024
12:48:55
GMT
20
86.4000
BATE
20000WPY
27/02/2024
12:48:55
GMT
70
86.4000
BATE
20000WPZ
27/02/2024
12:49:38
GMT
60
86.3800
XLON
945743888145531
27/02/2024
12:50:46
GMT
20
86.4000
BATE
20000WYP
27/02/2024
12:50:49
GMT
136
86.4000
XLON
945743888145650
27/02/2024
12:51:03
GMT
50
86.4000
BATE
20000X0A
27/02/2024
12:51:50
GMT
22
86.4000
XLON
945743888145694
27/02/2024
12:51:50
GMT
26
86.4000
XLON
945743888145695
27/02/2024
12:51:50
GMT
77
86.4000
XLON
945743888145696
27/02/2024
12:52:30
GMT
5
86.4000
BATE
20000X79
27/02/2024
12:52:30
GMT
20
86.4000
BATE
20000X7A
27/02/2024
12:52:30
GMT
22
86.4000
BATE
20000X78
27/02/2024
12:52:30
GMT
15
86.3800
XLON
945743888145738
27/02/2024
12:52:30
GMT
39
86.3800
XLON
945743888145740
27/02/2024
12:52:30
GMT
140
86.3800
XLON
945743888145739
27/02/2024
12:52:46
GMT
45
86.3600
CHIX
12000172G
27/02/2024
12:53:51
GMT
113
86.4000
BATE
20000XCH
27/02/2024
12:55:11
GMT
8
86.4600
XLON
945743888145976
27/02/2024
12:55:11
GMT
39
86.4600
XLON
945743888145975
27/02/2024
12:55:11
GMT
44
86.4600
XLON
945743888145977
27/02/2024
12:56:00
GMT
59
86.4600
CHIX
1200017JB
27/02/2024
12:56:00
GMT
41
86.4600
XLON
945743888146056
27/02/2024
12:56:00
GMT
148
86.4600
XLON
945743888146057
27/02/2024
12:56:16
GMT
5
86.4400
XLON
945743888146076
27/02/2024
13:00:00
GMT
71
86.5000
BATE
20000Y41
27/02/2024
13:00:00
GMT
133
86.5000
XLON
945743888146313
27/02/2024
13:00:07
GMT
40
86.5400
BATE
20000Y4N
27/02/2024
13:03:29
GMT
71
86.6000
BATE
20000YHS
27/02/2024
13:03:29
GMT
89
86.6000
CHIX
1200018HI
27/02/2024
13:03:29
GMT
48
86.6000
XLON
945743888146595
27/02/2024
13:03:30
GMT
83
86.6000
XLON
945743888146602
27/02/2024
13:03:58
GMT
71
86.6000
CHIX
1200018JA
27/02/2024
13:03:58
GMT
205
86.6000
XLON
945743888146640
27/02/2024
13:05:10
GMT
46
86.6000
XLON
945743888146751
27/02/2024
13:06:38
GMT
51
86.5800
TRQX
945743812648026
27/02/2024
13:07:45
GMT
34
86.6000
XLON
945743888146990
27/02/2024
13:07:45
GMT
161
86.6000
XLON
945743888146991
27/02/2024
13:08:23
GMT
8
86.6200
XLON
945743888147054
27/02/2024
13:08:23
GMT
22
86.6200
XLON
945743888147053
27/02/2024
13:08:23
GMT
36
86.6200
XLON
945743888147056
27/02/2024
13:08:23
GMT
83
86.6200
XLON
945743888147055
27/02/2024
13:08:47
GMT
35
86.6000
XLON
945743888147103
27/02/2024
13:08:50
GMT
20
86.6000
XLON
945743888147120
27/02/2024
13:09:21
GMT
24
86.6000
XLON
945743888147162
27/02/2024
13:09:21
GMT
67
86.6000
XLON
945743888147164
27/02/2024
13:09:21
GMT
72
86.6000
XLON
945743888147163
27/02/2024
13:09:32
GMT
27
86.6000
XLON
945743888147187
27/02/2024
13:09:32
GMT
31
86.6000
XLON
945743888147185
27/02/2024
13:09:32
GMT
60
86.6000
XLON
945743888147188
27/02/2024
13:09:32
GMT
72
86.6000
XLON
945743888147186
27/02/2024
13:11:27
GMT
23
86.6200
XLON
945743888147353
27/02/2024
13:12:16
GMT
24
86.6000
CHIX
1200019NA
27/02/2024
13:12:17
GMT
21
86.6000
CHIX
1200019NB
27/02/2024
13:12:17
GMT
45
86.6000
CHIX
1200019NE
27/02/2024
13:12:17
GMT
85
86.6000
XLON
945743888147401
27/02/2024
13:12:17
GMT
90
86.6000
XLON
945743888147399
27/02/2024
13:12:17
GMT
114
86.6000
XLON
945743888147400
27/02/2024
13:12:17
GMT
122
86.6000
XLON
945743888147402
27/02/2024
13:12:28
GMT
48
86.5800
BATE
20000ZMN
27/02/2024
13:12:28
GMT
56
86.5800
BATE
20000ZMT
27/02/2024
13:12:28
GMT
99
86.5800
BATE
20000ZMM
27/02/2024
13:12:28
GMT
13
86.5800
XLON
945743888147415
27/02/2024
13:12:28
GMT
29
86.5800
XLON
945743888147418
27/02/2024
13:12:28
GMT
43
86.5800
XLON
945743888147416
27/02/2024
13:15:20
GMT
20
86.6000
CHIX
120001A12
27/02/2024
13:15:20
GMT
63
86.6000
CHIX
120001A11
27/02/2024
13:15:20
GMT
62
86.6000
TRQX
945743812648687
27/02/2024
13:15:20
GMT
5
86.6000
XLON
945743888147673
27/02/2024
13:15:20
GMT
69
86.6000
XLON
945743888147672
27/02/2024
13:15:20
GMT
202
86.6000
XLON
945743888147669
27/02/2024
13:15:58
GMT
27
86.5800
BATE
20001007
27/02/2024
13:15:58
GMT
56
86.5600
CHIX
120001A3K
27/02/2024
13:16:26
GMT
20
86.5200
BATE
2000103I
27/02/2024
13:16:26
GMT
35
86.5200
BATE
2000103H
27/02/2024
13:16:26
GMT
2
86.5400
BATE
2000103J
27/02/2024
13:16:28
GMT
2
86.5400
BATE
2000103Q
27/02/2024
13:16:28
GMT
20
86.5400
BATE
2000103P
27/02/2024
13:16:28
GMT
23
86.5400
BATE
2000103O
27/02/2024
13:16:29
GMT
7
86.5400
BATE
2000103S
27/02/2024
13:16:29
GMT
104
86.5400
BATE
2000103R
27/02/2024
13:16:30
GMT
20
86.5400
BATE
2000103T
27/02/2024
13:16:30
GMT
20
86.5400
BATE
2000103V
27/02/2024
13:16:30
GMT
25
86.5400
BATE
2000103U
27/02/2024
13:16:31
GMT
20
86.5400
BATE
2000103X
27/02/2024
13:16:31
GMT
27
86.5400
BATE
2000103Y
27/02/2024
13:16:37
GMT
29
86.5400
BATE
2000104C
27/02/2024
13:16:39
GMT
20
86.5400
BATE
2000104L
27/02/2024
13:16:39
GMT
22
86.5400
BATE
2000104M
27/02/2024
13:16:40
GMT
20
86.5400
BATE
20001056
27/02/2024
13:16:40
GMT
36
86.5400
BATE
20001055
27/02/2024
13:16:40
GMT
128
86.5400
BATE
20001057
27/02/2024
13:16:42
GMT
20
86.5400
BATE
2000105B
27/02/2024
13:16:42
GMT
25
86.5400
BATE
2000105A
27/02/2024
13:16:42
GMT
128
86.5400
BATE
2000105C
27/02/2024
13:17:16
GMT
5
86.5400
BATE
20001085
27/02/2024
13:17:16
GMT
20
86.5400
BATE
20001084
27/02/2024
13:17:16
GMT
22
86.5200
XLON
945743888147865
27/02/2024
13:17:16
GMT
90
86.5200
XLON
945743888147868
27/02/2024
13:17:17
GMT
40
86.5200
XLON
945743888147880
27/02/2024
13:17:18
GMT
58
86.5200
XLON
945743888147892
27/02/2024
13:17:19
GMT
5
86.5200
XLON
945743888147901
27/02/2024
13:17:19
GMT
70
86.5200
XLON
945743888147902
27/02/2024
13:17:41
GMT
39
86.5400
XLON
945743888147982
27/02/2024
13:17:47
GMT
12
86.5400
XLON
945743888148004
27/02/2024
13:18:04
GMT
8
86.5800
XLON
945743888148028
27/02/2024
13:18:04
GMT
26
86.5800
XLON
945743888148027
27/02/2024
13:18:04
GMT
88
86.5800
XLON
945743888148030
27/02/2024
13:18:04
GMT
91
86.5800
XLON
945743888148029
27/02/2024
13:18:08
GMT
25
86.5800
XLON
945743888148037
27/02/2024
13:18:08
GMT
43
86.5800
XLON
945743888148036
27/02/2024
13:18:08
GMT
66
86.5800
XLON
945743888148038
27/02/2024
13:19:59
GMT
83
86.5600
BATE
200010PF
27/02/2024
13:19:59
GMT
52
86.5600
CHIX
120001AT2
27/02/2024
13:19:59
GMT
23
86.5600
XLON
945743888148332
27/02/2024
13:19:59
GMT
38
86.5600
XLON
945743888148333
27/02/2024
13:20:14
GMT
20
86.5600
BATE
200010R6
27/02/2024
13:20:14
GMT
23
86.5600
XLON
945743888148403
27/02/2024
13:20:14
GMT
52
86.5600
XLON
945743888148404
27/02/2024
13:20:19
GMT
20
86.5600
BATE
200010S1
27/02/2024
13:20:19
GMT
75
86.5600
BATE
200010S2
27/02/2024
13:20:45
GMT
54
86.5400
XLON
945743888148465
27/02/2024
13:21:09
GMT
96
86.5200
XLON
945743888148562
27/02/2024
13:21:11
GMT
20
86.5400
BATE
200010VW
27/02/2024
13:21:12
GMT
39
86.5600
XLON
945743888148575
27/02/2024
13:21:41
GMT
8
86.5800
XLON
945743888148649
27/02/2024
13:21:41
GMT
23
86.5800
XLON
945743888148650
27/02/2024
13:21:41
GMT
26
86.5800
XLON
945743888148648
27/02/2024
13:21:46
GMT
8
86.5800
XLON
945743888148659
27/02/2024
13:21:46
GMT
22
86.5800
XLON
945743888148661
27/02/2024
13:21:46
GMT
67
86.5800
XLON
945743888148662
27/02/2024
13:21:46
GMT
79
86.5800
XLON
945743888148660
27/02/2024
13:21:48
GMT
8
86.5800
XLON
945743888148664
27/02/2024
13:21:48
GMT
22
86.5800
XLON
945743888148665
27/02/2024
13:21:48
GMT
61
86.5800
XLON
945743888148663
27/02/2024
13:21:50
GMT
6
86.5800
XLON
945743888148668
27/02/2024
13:21:50
GMT
8
86.5800
XLON
945743888148669
27/02/2024
13:21:50
GMT
41
86.5800
XLON
945743888148667
27/02/2024
13:21:51
GMT
8
86.5800
XLON
945743888148673
27/02/2024
13:21:51
GMT
56
86.5800
XLON
945743888148674
27/02/2024
13:22:00
GMT
5
86.5800
XLON
945743888148677
27/02/2024
13:22:00
GMT
25
86.5800
XLON
945743888148675
27/02/2024
13:22:00
GMT
57
86.5800
XLON
945743888148676
27/02/2024
13:22:18
GMT
25
86.5600
XLON
945743888148689
27/02/2024
13:22:18
GMT
28
86.5600
XLON
945743888148688
27/02/2024
13:22:18
GMT
49
86.5600
XLON
945743888148690
27/02/2024
13:23:30
GMT
38
86.5400
XLON
945743888148785
27/02/2024
13:23:30
GMT
58
86.5400
XLON
945743888148779
27/02/2024
13:23:36
GMT
75
86.5400
XLON
945743888148797
27/02/2024
13:26:24
GMT
5
86.5200
CHIX
120001BOV
27/02/2024
13:26:24
GMT
51
86.5200
CHIX
120001BOW
27/02/2024
13:33:36
GMT
20
86.6400
BATE
200012D0
27/02/2024
13:33:36
GMT
28
86.6400
BATE
200012D1
27/02/2024
13:33:36
GMT
49
86.6600
BATE
200012CW
27/02/2024
13:33:36
GMT
138
86.6600
CHIX
120001CR2
27/02/2024
13:33:36
GMT
19
86.6400
XLON
945743888149507
27/02/2024
13:33:36
GMT
19
86.6400
XLON
945743888149508
27/02/2024
13:33:36
GMT
21
86.6400
XLON
945743888149506
27/02/2024
13:33:36
GMT
29
86.6400
XLON
945743888149505
27/02/2024
13:33:36
GMT
38
86.6400
XLON
945743888149504
27/02/2024
13:33:36
GMT
209
86.6600
XLON
945743888149502
27/02/2024
13:33:37
GMT
84
86.6200
XLON
945743888149521
27/02/2024
13:33:37
GMT
8
86.6600
XLON
945743888149514
27/02/2024
13:33:37
GMT
12
86.6600
XLON
945743888149515
27/02/2024
13:33:37
GMT
20
86.6600
XLON
945743888149511
27/02/2024
13:33:37
GMT
37
86.6600
XLON
945743888149512
27/02/2024
13:33:37
GMT
45
86.6600
XLON
945743888149513
27/02/2024
13:33:38
GMT
64
86.6200
XLON
945743888149522
27/02/2024
13:34:07
GMT
55
86.6200
CHIX
120001CTZ
27/02/2024
13:36:36
GMT
7
86.5800
BATE
200012Q5
27/02/2024
13:36:36
GMT
44
86.5800
XLON
945743888149809
27/02/2024
13:36:45
GMT
35
86.5600
CHIX
120001D64
27/02/2024
13:39:09
GMT
29
86.5800
BATE
200012Z7
27/02/2024
13:39:09
GMT
49
86.5600
TRQX
945743812650968
27/02/2024
13:39:09
GMT
42
86.5600
XLON
945743888149926
27/02/2024
13:39:18
GMT
26
86.5600
XLON
945743888149937
27/02/2024
13:39:18
GMT
42
86.5600
XLON
945743888149938
27/02/2024
13:39:18
GMT
78
86.5600
XLON
945743888149936
27/02/2024
13:39:22
GMT
5
86.5800
BATE
2000130T
27/02/2024
13:39:22
GMT
50
86.5800
BATE
2000130S
27/02/2024
13:41:11
GMT
20
86.6200
XLON
945743888150052
27/02/2024
13:41:11
GMT
100
86.6200
XLON
945743888150051
27/02/2024
13:41:24
GMT
99
86.6000
BATE
2000138S
27/02/2024
13:41:24
GMT
125
86.6000
CHIX
120001DNO
27/02/2024
13:41:24
GMT
64
86.6000
TRQX
945743812651136
27/02/2024
13:41:24
GMT
191
86.6000
XLON
945743888150077
27/02/2024
13:41:24
GMT
8
86.6400
XLON
945743888150078
27/02/2024
13:41:24
GMT
20
86.6400
XLON
945743888150079
27/02/2024
13:41:24
GMT
22
86.6400
XLON
945743888150080
27/02/2024
13:42:18
GMT
52
86.6000
CHIX
120001DR4
27/02/2024
13:42:18
GMT
12
86.6200
XLON
945743888150113
27/02/2024
13:42:25
GMT
31
86.6200
XLON
945743888150126
27/02/2024
13:42:43
GMT
20
86.6600
BATE
200013EJ
27/02/2024
13:42:46
GMT
20
86.6600
BATE
200013EP
27/02/2024
13:42:46
GMT
30
86.6600
BATE
200013EO
27/02/2024
13:43:08
GMT
21
86.6600
XLON
945743888150181
27/02/2024
13:44:02
GMT
30
86.6600
BATE
200013JW
27/02/2024
13:44:02
GMT
20
86.6600
XLON
945743888150258
27/02/2024
13:44:02
GMT
67
86.6600
XLON
945743888150259
27/02/2024
13:44:07
GMT
19
86.6600
XLON
945743888150261
27/02/2024
13:44:07
GMT
27
86.6600
XLON
945743888150260
27/02/2024
13:44:07
GMT
31
86.6600
XLON
945743888150262
27/02/2024
13:44:28
GMT
13
86.6600
BATE
200013LY
27/02/2024
13:44:33
GMT
29
86.6600
BATE
200013MC
27/02/2024
13:44:41
GMT
97
86.6400
CHIX
120001E3P
27/02/2024
13:44:41
GMT
205
86.6400
XLON
945743888150301
27/02/2024
13:45:25
GMT
49
86.6200
CHIX
120001E6A
27/02/2024
13:46:20
GMT
38
86.6200
CHIX
120001EB6
27/02/2024
13:46:21
GMT
40
86.6200
CHIX
120001EB7
27/02/2024
13:48:01
GMT
57
86.6400
CHIX
120001EIZ
27/02/2024
13:48:22
GMT
13
86.6400
BATE
2000141H
27/02/2024
13:48:22
GMT
68
86.6400
BATE
2000141G
27/02/2024
13:48:22
GMT
100
86.6400
BATE
2000141K
27/02/2024
13:48:22
GMT
105
86.6400
BATE
2000141L
27/02/2024
13:48:22
GMT
63
86.6400
CHIX
120001EL4
27/02/2024
13:48:22
GMT
90
86.6400
XLON
945743888150509
27/02/2024
13:48:22
GMT
141
86.6400
XLON
945743888150505
27/02/2024
13:50:42
GMT
28
86.6200
XLON
945743888150655
27/02/2024
13:50:42
GMT
35
86.6200
XLON
945743888150656
27/02/2024
13:51:05
GMT
116
86.6000
BATE
200014DP
27/02/2024
13:51:05
GMT
55
86.6000
TRQX
945743812652042
27/02/2024
13:51:05
GMT
71
86.6000
XLON
945743888150671
27/02/2024
13:51:05
GMT
101
86.6000
XLON
945743888150670
27/02/2024
13:51:06
GMT
20
86.6000
BATE
200014DR
27/02/2024
13:52:56
GMT
54
86.6200
BATE
200014MZ
27/02/2024
13:53:13
GMT
72
86.6600
BATE
200014OU
27/02/2024
13:53:13
GMT
8
86.6600
XLON
945743888150814
27/02/2024
13:53:13
GMT
54
86.6600
XLON
945743888150815
27/02/2024
13:55:02
GMT
20
86.6800
BATE
200014VU
27/02/2024
13:55:04
GMT
20
86.6800
BATE
200014W3
27/02/2024
13:55:05
GMT
20
86.6800
BATE
200014W7
27/02/2024
13:55:07
GMT
20
86.6800
BATE
200014WA
27/02/2024
13:55:08
GMT
20
86.6800
BATE
200014WB
27/02/2024
13:55:10
GMT
20
86.6800
BATE
200014WD
27/02/2024
13:55:11
GMT
20
86.6800
BATE
200014WG
27/02/2024
13:55:11
GMT
88
86.6800
BATE
200014WH
27/02/2024
13:55:13
GMT
20
86.6800
BATE
200014WI
27/02/2024
13:55:13
GMT
26
86.6800
BATE
200014WJ
27/02/2024
13:55:14
GMT
20
86.6800
BATE
200014WN
27/02/2024
13:55:14
GMT
53
86.6800
BATE
200014WO
27/02/2024
13:55:16
GMT
43
86.6800
BATE
200014WU
27/02/2024
13:55:51
GMT
72
86.6400
BATE
20001514
27/02/2024
13:55:51
GMT
69
86.6600
CHIX
120001FTO
27/02/2024
13:55:51
GMT
186
86.6400
XLON
945743888151108
27/02/2024
13:55:51
GMT
6
86.6600
XLON
945743888151112
27/02/2024
13:55:51
GMT
29
86.6600
XLON
945743888151109
27/02/2024
13:55:51
GMT
29
86.6600
XLON
945743888151111
27/02/2024
13:55:51
GMT
30
86.6600
XLON
945743888151113
27/02/2024
13:55:51
GMT
39
86.6600
XLON
945743888151110
27/02/2024
14:00:00
GMT
20
86.7400
BATE
200015I1
27/02/2024
14:00:00
GMT
11
86.7400
CHIX
120001GDD
27/02/2024
14:00:00
GMT
20
86.7400
XLON
945743888151320
27/02/2024
14:00:33
GMT
82
86.7000
BATE
200015KQ
27/02/2024
14:00:33
GMT
169
86.7000
XLON
945743888151352
27/02/2024
14:00:44
GMT
112
86.6800
TRQX
945743812652764
27/02/2024
14:01:00
GMT
36
86.6400
XLON
945743888151383
27/02/2024
14:01:00
GMT
69
86.6400
XLON
945743888151382
27/02/2024
14:01:13
GMT
26
86.5800
BATE
200015PZ
27/02/2024
14:01:13
GMT
51
86.5800
BATE
200015PY
27/02/2024
14:01:13
GMT
59
86.5800
BATE
200015Q1
27/02/2024
14:01:13
GMT
94
86.5800
BATE
200015Q0
27/02/2024
14:01:13
GMT
24
86.6200
CHIX
120001GL5
27/02/2024
14:01:16
GMT
55
86.5800
CHIX
120001GLG
27/02/2024
14:02:05
GMT
15
86.6000
XLON
945743888151456
27/02/2024
14:02:05
GMT
38
86.6000
XLON
945743888151455
27/02/2024
14:02:09
GMT
44
86.6000
BATE
200015VP
27/02/2024
14:02:30
GMT
154
86.6200
CHIX
120001GTT
27/02/2024
14:02:33
GMT
116
86.5800
BATE
200015XU
27/02/2024
14:02:33
GMT
116
86.5800
BATE
200015XW
27/02/2024
14:02:35
GMT
8
86.6200
CHIX
120001GU1
27/02/2024
14:02:35
GMT
43
86.6200
CHIX
120001GU2
27/02/2024
14:02:35
GMT
46
86.6200
CHIX
120001GU3
27/02/2024
14:02:35
GMT
36
86.6200
XLON
945743888151561
27/02/2024
14:02:36
GMT
67
86.6200
XLON
945743888151563
27/02/2024
14:02:36
GMT
118
86.6200
XLON
945743888151562
27/02/2024
14:02:38
GMT
44
86.5800
BATE
200015YB
27/02/2024
14:02:39
GMT
44
86.5800
BATE
200015YD
27/02/2024
14:02:39
GMT
38
86.6200
CHIX
120001GUA
27/02/2024
14:02:39
GMT
34
86.6200
XLON
945743888151564
27/02/2024
14:02:40
GMT
99
86.6200
XLON
945743888151565
27/02/2024
14:04:28
GMT
47
86.5800
BATE
20001688
27/02/2024
14:05:52
GMT
23
86.6200
CHIX
120001HAE
27/02/2024
14:06:22
GMT
20
86.6200
XLON
945743888151875
27/02/2024
14:06:22
GMT
31
86.6200
XLON
945743888151874
27/02/2024
14:07:02
GMT
181
86.6000
XLON
945743888151913
27/02/2024
14:07:38
GMT
48
86.6200
XLON
945743888151993
27/02/2024
14:10:51
GMT
42
86.6600
CHIX
120001I1L
27/02/2024
14:10:56
GMT
62
86.6400
XLON
945743888152277
27/02/2024
14:11:00
GMT
4
86.6600
CHIX
120001I27
27/02/2024
14:11:21
GMT
16
86.6400
XLON
945743888152296
27/02/2024
14:11:58
GMT
165
86.6200
BATE
20001752
27/02/2024
14:11:58
GMT
165
86.6200
BATE
20001753
27/02/2024
14:11:59
GMT
31
86.6000
BATE
20001757
27/02/2024
14:11:59
GMT
33
86.6000
BATE
20001756
27/02/2024
14:11:59
GMT
7
86.6000
XLON
945743888152336
27/02/2024
14:11:59
GMT
38
86.6000
XLON
945743888152337
27/02/2024
14:12:00
GMT
12
86.6000
XLON
945743888152346
27/02/2024
14:12:00
GMT
35
86.6000
XLON
945743888152342
27/02/2024
14:12:00
GMT
54
86.6000
XLON
945743888152345
27/02/2024
14:12:00
GMT
109
86.6000
XLON
945743888152343
27/02/2024
14:12:55
GMT
36
86.6000
CHIX
120001ICJ
27/02/2024
14:13:49
GMT
63
86.5800
CHIX
120001IH8
27/02/2024
14:13:51
GMT
44
86.6000
XLON
945743888152482
27/02/2024
14:13:51
GMT
89
86.6000
XLON
945743888152481
27/02/2024
14:14:17
GMT
35
86.6200
CHIX
120001IKK
27/02/2024
14:14:38
GMT
129
86.6000
CHIX
120001ILR
27/02/2024
14:14:39
GMT
22
86.6000
BATE
200017H5
27/02/2024
14:14:39
GMT
42
86.6000
XLON
945743888152567
27/02/2024
14:14:39
GMT
45
86.6000
XLON
945743888152571
27/02/2024
14:14:39
GMT
67
86.6000
XLON
945743888152569
27/02/2024
14:14:39
GMT
83
86.6000
XLON
945743888152568
27/02/2024
14:14:44
GMT
25
86.6000
BATE
200017HL
27/02/2024
14:14:49
GMT
35
86.6000
BATE
200017HR
27/02/2024
14:16:09
GMT
65
86.5800
BATE
200017PF
27/02/2024
14:18:18
GMT
97
86.5600
BATE
200017ZE
27/02/2024
14:18:18
GMT
209
86.5600
BATE
200017ZI
27/02/2024
14:18:18
GMT
91
86.5600
CHIX
120001J4A
27/02/2024
14:18:18
GMT
49
86.5600
XLON
945743888152888
27/02/2024
14:18:20
GMT
38
86.5600
XLON
945743888152890
27/02/2024
14:18:38
GMT
43
86.5600
XLON
945743888152900
27/02/2024
14:19:20
GMT
64
86.5600
XLON
945743888152967
27/02/2024
14:19:22
GMT
7
86.5600
BATE
2000186E
27/02/2024
14:19:22
GMT
20
86.5600
BATE
2000186F
27/02/2024
14:19:22
GMT
8
86.5600
XLON
945743888152976
27/02/2024
14:19:22
GMT
21
86.5600
XLON
945743888152977
27/02/2024
14:19:22
GMT
47
86.5600
XLON
945743888152975
27/02/2024
14:19:27
GMT
20
86.5600
BATE
2000187V
27/02/2024
14:19:30
GMT
20
86.5600
BATE
20001883
27/02/2024
14:19:30
GMT
45
86.5600
BATE
20001884
27/02/2024
14:19:32
GMT
20
86.5600
BATE
2000188A
27/02/2024
14:19:32
GMT
151
86.5600
BATE
2000188B
27/02/2024
14:19:48
GMT
30
86.5800
XLON
945743888153043
27/02/2024
14:19:49
GMT
58
86.5800
CHIX
120001JFJ
27/02/2024
14:19:51
GMT
52
86.5800
XLON
945743888153046
27/02/2024
14:19:51
GMT
84
86.5800
XLON
945743888153045
27/02/2024
14:20:30
GMT
7
86.6000
CHIX
120001JJ7
27/02/2024
14:20:30
GMT
26
86.6000
XLON
945743888153093
27/02/2024
14:21:07
GMT
21
86.5800
CHIX
120001JLC
27/02/2024
14:21:30
GMT
1
86.5800
BATE
200018HP
27/02/2024
14:21:30
GMT
60
86.5800
BATE
200018HO
27/02/2024
14:21:30
GMT
78
86.5800
CHIX
120001JO2
27/02/2024
14:21:30
GMT
6
86.5800
XLON
945743888153203
27/02/2024
14:21:30
GMT
60
86.5800
XLON
945743888153202
27/02/2024
14:21:30
GMT
86
86.5800
XLON
945743888153205
27/02/2024
14:21:30
GMT
16
86.6000
XLON
945743888153212
27/02/2024
14:21:51
GMT
145
86.6000
CHIX
120001JQ7
27/02/2024
14:21:51
GMT
188
86.6000
XLON
945743888153224
27/02/2024
14:22:03
GMT
15
86.5800
CHIX
120001JSV
27/02/2024
14:22:03
GMT
77
86.5800
CHIX
120001JSW
27/02/2024
14:22:03
GMT
60
86.5800
XLON
945743888153262
27/02/2024
14:27:36
GMT
35
86.6000
XLON
945743888153641
27/02/2024
14:27:38
GMT
85
86.6200
XLON
945743888153646
27/02/2024
14:27:43
GMT
27
86.6200
XLON
945743888153664
27/02/2024
14:27:43
GMT
42
86.6200
XLON
945743888153663
27/02/2024
14:27:51
GMT
25
86.6200
XLON
945743888153684
27/02/2024
14:27:51
GMT
27
86.6200
XLON
945743888153683
27/02/2024
14:28:11
GMT
5
86.6400
XLON
945743888153695
27/02/2024
14:28:11
GMT
8
86.6400
XLON
945743888153699
27/02/2024
14:28:11
GMT
25
86.6400
XLON
945743888153698
27/02/2024
14:28:11
GMT
27
86.6400
XLON
945743888153697
27/02/2024
14:28:11
GMT
37
86.6400
XLON
945743888153700
27/02/2024
14:28:11
GMT
38
86.6400
XLON
945743888153696
27/02/2024
14:28:14
GMT
4
86.6400
XLON
945743888153707
27/02/2024
14:28:14
GMT
21
86.6400
XLON
945743888153705
27/02/2024
14:28:14
GMT
57
86.6400
XLON
945743888153706
27/02/2024
14:29:30
GMT
20
86.6200
BATE
200019KH
27/02/2024
14:29:30
GMT
46
86.6000
CHIX
120001KTG
27/02/2024
14:29:30
GMT
30
86.6200
XLON
945743888153827
27/02/2024
14:29:35
GMT
20
86.6200
BATE
200019KQ
27/02/2024
14:29:35
GMT
44
86.6200
XLON
945743888153832
27/02/2024
14:29:59
GMT
26
86.6600
BATE
200019OA
27/02/2024
14:30:00
GMT
8
86.6600
XLON
945743888153934
27/02/2024
14:30:00
GMT
37
86.6600
XLON
945743888153935
27/02/2024
14:30:02
GMT
60
86.6600
BATE
200019S7
27/02/2024
14:30:02
GMT
60
86.6600
BATE
200019SC
27/02/2024
14:30:02
GMT
54
86.6600
XLON
945743888154039
27/02/2024
14:30:02
GMT
55
86.6600
XLON
945743888154037
27/02/2024
14:30:03
GMT
20
86.6600
XLON
945743888154041
27/02/2024
14:30:05
GMT
54
86.6400
XLON
945743888154054
27/02/2024
14:30:05
GMT
23
86.6600
XLON
945743888154053
27/02/2024
14:30:08
GMT
9
86.6600
BATE
200019UE
27/02/2024
14:30:09
GMT
20
86.6600
BATE
200019UJ
27/02/2024
14:30:10
GMT
20
86.6600
BATE
200019UL
27/02/2024
14:30:13
GMT
54
86.6400
BATE
200019VA
27/02/2024
14:30:13
GMT
124
86.6400
BATE
200019VC
27/02/2024
14:30:13
GMT
79
86.6400
TRQX
945743812655851
27/02/2024
14:30:13
GMT
152
86.6400
XLON
945743888154077
27/02/2024
14:30:21
GMT
46
86.6400
BATE
200019XA
27/02/2024
14:30:25
GMT
20
86.6400
CHIX
120001L92
27/02/2024
14:30:25
GMT
20
86.6400
XLON
945743888154119
27/02/2024
14:30:25
GMT
35
86.6400
XLON
945743888154120
27/02/2024
14:30:25
GMT
52
86.6400
XLON
945743888154121
27/02/2024
14:30:26
GMT
20
86.6400
BATE
200019YJ
27/02/2024
14:31:08
GMT
60
86.6400
BATE
20001A99
27/02/2024
14:31:19
GMT
57
86.6400
XLON
945743888154281
27/02/2024
14:31:24
GMT
11
86.6400
XLON
945743888154300
27/02/2024
14:31:24
GMT
66
86.6400
XLON
945743888154301
27/02/2024
14:31:26
GMT
52
86.6600
BATE
20001ACZ
27/02/2024
14:31:26
GMT
87
86.6800
CHIX
120001LND
27/02/2024
14:31:27
GMT
11
86.6600
CHIX
120001LNL
27/02/2024
14:31:27
GMT
20
86.6600
CHIX
120001LNM
27/02/2024
14:31:28
GMT
46
86.6600
CHIX
120001LNQ
27/02/2024
14:31:29
GMT
8
86.6600
BATE
20001ADK
27/02/2024
14:31:29
GMT
69
86.6600
BATE
20001ADJ
27/02/2024
14:31:30
GMT
53
86.6800
XLON
945743888154350
27/02/2024
14:31:31
GMT
8
86.6800
XLON
945743888154369
27/02/2024
14:31:31
GMT
44
86.6800
XLON
945743888154370
27/02/2024
14:31:31
GMT
56
86.6800
XLON
945743888154365
27/02/2024
14:31:31
GMT
99
86.6800
XLON
945743888154368
27/02/2024
14:31:42
GMT
105
86.6600
BATE
20001AGL
27/02/2024
14:31:42
GMT
79
86.6600
TRQX
945743812656291
27/02/2024
14:31:42
GMT
93
86.6600
XLON
945743888154400
27/02/2024
14:31:53
GMT
175
86.6600
CHIX
120001LTX
27/02/2024
14:31:53
GMT
197
86.6600
XLON
945743888154425
27/02/2024
14:32:10
GMT
48
86.6200
XLON
945743888154443
27/02/2024
14:32:29
GMT
7
86.6400
BATE
20001ANM
27/02/2024
14:33:02
GMT
45
86.6600
BATE
20001AUP
27/02/2024
14:33:02
GMT
52
86.6600
BATE
20001AUQ
27/02/2024
14:33:02
GMT
82
86.6600
BATE
20001AUR
27/02/2024
14:34:38
GMT
99
86.6400
CHIX
120001MLB
27/02/2024
14:34:38
GMT
45
86.6400
TRQX
945743812656881
27/02/2024
14:34:38
GMT
127
86.6400
XLON
945743888154961
27/02/2024
14:34:39
GMT
18
86.6200
XLON
945743888154968
27/02/2024
14:34:39
GMT
32
86.6200
XLON
945743888154969
27/02/2024
14:34:49
GMT
16
86.6200
BATE
20001B9Q
27/02/2024
14:35:23
GMT
29
86.6000
CHIX
120001MSG
27/02/2024
14:35:23
GMT
96
86.6000
CHIX
120001MSH
27/02/2024
14:35:43
GMT
26
86.5800
CHIX
120001MWZ
27/02/2024
14:35:44
GMT
20
86.6000
BATE
20001BI9
27/02/2024
14:35:47
GMT
118
86.6000
BATE
20001BII
27/02/2024
14:36:31
GMT
32
86.6400
XLON
945743888155395
27/02/2024
14:36:31
GMT
35
86.6400
XLON
945743888155396
27/02/2024
14:36:36
GMT
6
86.6400
XLON
945743888155417
27/02/2024
14:37:08
GMT
23
86.6400
XLON
945743888155485
27/02/2024
14:37:08
GMT
66
86.6400
XLON
945743888155486
27/02/2024
14:37:13
GMT
23
86.6400
XLON
945743888155494
27/02/2024
14:37:25
GMT
23
86.6400
XLON
945743888155531
27/02/2024
14:37:27
GMT
48
86.6200
BATE
20001BYO
27/02/2024
14:37:27
GMT
20
86.6400
BATE
20001BYX
27/02/2024
14:37:27
GMT
36
86.6400
BATE
20001BYW
27/02/2024
14:37:27
GMT
92
86.6200
CHIX
120001NEA
27/02/2024
14:37:27
GMT
163
86.6200
XLON
945743888155554
27/02/2024
14:37:32
GMT
20
86.6400
BATE
20001BZQ
27/02/2024
14:37:32
GMT
29
86.6400
BATE
20001BZP
27/02/2024
14:37:32
GMT
127
86.6400
BATE
20001BZR
27/02/2024
14:37:33
GMT
20
86.6400
BATE
20001C04
27/02/2024
14:37:35
GMT
20
86.6400
BATE
20001C0A
27/02/2024
14:37:35
GMT
128
86.6400
BATE
20001C0B
27/02/2024
14:37:36
GMT
20
86.6400
BATE
20001C0F
27/02/2024
14:37:37
GMT
20
86.6400
BATE
20001C0K
27/02/2024
14:37:37
GMT
89
86.6400
BATE
20001C0L
27/02/2024
14:37:38
GMT
20
86.6400
BATE
20001C0O
27/02/2024
14:37:38
GMT
36
86.6400
BATE
20001C0P
27/02/2024
14:38:00
GMT
63
86.6200
BATE
20001C2M
27/02/2024
14:38:09
GMT
20
86.6200
BATE
20001C3R
27/02/2024
14:38:09
GMT
26
86.6200
BATE
20001C3S
27/02/2024
14:38:09
GMT
74
86.6200
BATE
20001C3Q
27/02/2024
14:38:09
GMT
107
86.6200
BATE
20001C3P
27/02/2024
14:38:09
GMT
55
86.6000
CHIX
120001NIO
27/02/2024
14:38:15
GMT
53
86.5800
BATE
20001C5D
27/02/2024
14:38:15
GMT
55
86.5800
BATE
20001C56
27/02/2024
14:38:15
GMT
59
86.5800
BATE
20001C57
27/02/2024
14:38:15
GMT
57
86.5800
XLON
945743888155658
27/02/2024
14:38:21
GMT
20
86.5800
BATE
20001C6I
27/02/2024
14:38:21
GMT
28
86.5800
XLON
945743888155684
27/02/2024
14:38:22
GMT
27
86.5800
XLON
945743888155694
27/02/2024
14:39:07
GMT
128
86.5800
BATE
20001CCV
27/02/2024
14:39:54
GMT
24
86.6200
CHIX
120001O05
27/02/2024
14:40:02
GMT
20
86.6000
BATE
20001CLF
27/02/2024
14:40:02
GMT
181
86.6000
XLON
945743888155943
27/02/2024
14:40:04
GMT
56
86.5800
CHIX
120001O0W
27/02/2024
14:40:04
GMT
49
86.5800
TRQX
945743812657677
27/02/2024
14:40:04
GMT
64
86.5800
XLON
945743888155954
27/02/2024
14:40:05
GMT
83
86.5800
XLON
945743888155962
27/02/2024
14:40:06
GMT
40
86.5800
XLON
945743888155969
27/02/2024
14:40:10
GMT
68
86.5800
XLON
945743888155977
27/02/2024
14:40:10
GMT
74
86.5800
XLON
945743888155978
27/02/2024
14:40:48
GMT
39
86.5800
XLON
945743888156071
27/02/2024
14:41:18
GMT
30
86.5800
XLON
945743888156168
27/02/2024
14:41:18
GMT
43
86.5800
XLON
945743888156167
27/02/2024
14:41:58
GMT
6
86.6000
BATE
20001D09
27/02/2024
14:41:58
GMT
20
86.6000
BATE
20001D0A
27/02/2024
14:41:58
GMT
32
86.6000
BATE
20001D0B
27/02/2024
14:41:58
GMT
8
86.6000
XLON
945743888156384
27/02/2024
14:41:58
GMT
10
86.6000
XLON
945743888156382
27/02/2024
14:41:58
GMT
20
86.6000
XLON
945743888156386
27/02/2024
14:41:58
GMT
29
86.6000
XLON
945743888156383
27/02/2024
14:41:58
GMT
46
86.6000
XLON
945743888156381
27/02/2024
14:41:58
GMT
57
86.6000
XLON
945743888156385
27/02/2024
14:42:00
GMT
10
86.5600
XLON
945743888156398
27/02/2024
14:42:00
GMT
34
86.5600
XLON
945743888156400
27/02/2024
14:42:00
GMT
36
86.5600
XLON
945743888156397
27/02/2024
14:42:24
GMT
81
86.5800
BATE
20001D4B
27/02/2024
14:42:25
GMT
53
86.5600
XLON
945743888156490
27/02/2024
14:42:32
GMT
7
86.5800
BATE
20001D5P
27/02/2024
14:42:37
GMT
80
86.5800
BATE
20001D5X
27/02/2024
14:43:40
GMT
43
86.5600
XLON
945743888156756
27/02/2024
14:44:13
GMT
63
86.6000
XLON
945743888156926
27/02/2024
14:45:05
GMT
85
86.6000
XLON
945743888157235
27/02/2024
14:45:05
GMT
123
86.6000
XLON
945743888157234
27/02/2024
14:45:06
GMT
38
86.6000
CHIX
120001P6Q
27/02/2024
14:45:06
GMT
85
86.6000
CHIX
120001P6P
27/02/2024
14:45:12
GMT
44
86.6200
BATE
20001DQW
27/02/2024
14:45:46
GMT
26
86.6200
XLON
945743888157325
27/02/2024
14:46:50
GMT
118
86.6800
CHIX
120001PKX
27/02/2024
14:46:50
GMT
133
86.6800
CHIX
120001PKQ
27/02/2024
14:46:50
GMT
135
86.6800
CHIX
120001PKP
27/02/2024
14:46:50
GMT
184
86.6800
XLON
945743888157493
27/02/2024
14:46:50
GMT
191
86.6800
XLON
945743888157494
27/02/2024
14:47:06
GMT
35
86.7000
XLON
945743888157576
27/02/2024
14:47:10
GMT
7
86.7200
BATE
20001E65
27/02/2024
14:47:17
GMT
27
86.7200
BATE
20001E7F
27/02/2024
14:47:22
GMT
25
86.7200
BATE
20001E82
27/02/2024
14:47:27
GMT
31
86.7200
BATE
20001E8I
27/02/2024
14:47:27
GMT
51
86.7200
BATE
20001E8J
27/02/2024
14:47:32
GMT
47
86.7200
BATE
20001E8W
27/02/2024
14:47:36
GMT
48
86.7200
BATE
20001E95
27/02/2024
14:47:39
GMT
47
86.7200
BATE
20001E9G
27/02/2024
14:47:42
GMT
43
86.7200
BATE
20001EA4
27/02/2024
14:48:03
GMT
24
86.6800
BATE
20001ECU
27/02/2024
14:48:03
GMT
25
86.6800
BATE
20001ECV
27/02/2024
14:48:03
GMT
49
86.6800
BATE
20001ECT
27/02/2024
14:48:03
GMT
50
86.6600
CHIX
120001PWD
27/02/2024
14:48:03
GMT
112
86.6800
CHIX
120001PW8
27/02/2024
14:48:03
GMT
51
86.6800
TRQX
945743812658976
27/02/2024
14:48:03
GMT
5
86.6800
XLON
945743888157679
27/02/2024
14:48:03
GMT
22
86.6800
XLON
945743888157676
27/02/2024
14:48:03
GMT
22
86.6800
XLON
945743888157677
27/02/2024
14:48:03
GMT
38
86.6800
XLON
945743888157678
27/02/2024
14:48:03
GMT
40
86.6800
XLON
945743888157675
27/02/2024
14:48:03
GMT
165
86.6800
XLON
945743888157673
27/02/2024
14:48:16
GMT
44
86.6400
XLON
945743888157696
27/02/2024
14:48:26
GMT
91
86.6400
XLON
945743888157733
27/02/2024
14:49:26
GMT
24
86.7400
BATE
20001EO3
27/02/2024
14:49:27
GMT
11
86.7000
XLON
945743888157901
27/02/2024
14:49:36
GMT
9
86.7200
CHIX
120001Q93
27/02/2024
14:49:36
GMT
11
86.7200
CHIX
120001Q94
27/02/2024
14:49:36
GMT
31
86.7000
XLON
945743888157977
27/02/2024
14:50:25
GMT
20
86.8000
XLON
945743888158155
27/02/2024
14:50:25
GMT
34
86.8000
XLON
945743888158152
27/02/2024
14:50:25
GMT
43
86.8000
XLON
945743888158154
27/02/2024
14:50:25
GMT
50
86.8000
XLON
945743888158153
27/02/2024
14:50:25
GMT
62
86.8000
XLON
945743888158157
27/02/2024
14:50:25
GMT
152
86.8000
XLON
945743888158156
27/02/2024
14:50:26
GMT
59
86.7600
XLON
945743888158167
27/02/2024
14:50:49
GMT
69
86.7600
BATE
20001EYR
27/02/2024
14:50:49
GMT
69
86.7600
BATE
20001EYS
27/02/2024
14:50:49
GMT
130
86.7600
CHIX
120001QKQ
27/02/2024
14:50:49
GMT
147
86.7600
CHIX
120001QKN
27/02/2024
14:50:49
GMT
49
86.7600
TRQX
945743812659397
27/02/2024
14:50:49
GMT
80
86.7600
XLON
945743888158237
27/02/2024
14:50:49
GMT
147
86.7600
XLON
945743888158236
27/02/2024
14:51:06
GMT
39
86.7400
CHIX
120001QNI
27/02/2024
14:51:25
GMT
8
86.7400
BATE
20001F3R
27/02/2024
14:51:25
GMT
30
86.7400
BATE
20001F3S
27/02/2024
14:51:25
GMT
40
86.7400
BATE
20001F3Q
27/02/2024
14:51:25
GMT
111
86.7400
BATE
20001F3P
27/02/2024
14:51:25
GMT
49
86.7400
CHIX
120001QOV
27/02/2024
14:51:25
GMT
25
86.7400
XLON
945743888158351
27/02/2024
14:51:25
GMT
39
86.7400
XLON
945743888158350
27/02/2024
14:51:42
GMT
34
86.7400
BATE
20001F5K
27/02/2024
14:53:27
GMT
85
86.8000
XLON
945743888158751
27/02/2024
14:53:36
GMT
45
86.8000
XLON
945743888158775
27/02/2024
14:53:45
GMT
47
86.8000
XLON
945743888158791
27/02/2024
14:54:35
GMT
47
86.8000
CHIX
120001RM0
27/02/2024
14:54:35
GMT
62
86.8000
TRQX
945743812659950
27/02/2024
14:54:35
GMT
8
86.8000
XLON
945743888158941
27/02/2024
14:54:35
GMT
8
86.8000
XLON
945743888158942
27/02/2024
14:54:44
GMT
25
86.7800
XLON
945743888158979
27/02/2024
14:54:53
GMT
46
86.7800
XLON
945743888158983
27/02/2024
14:55:01
GMT
42
86.7800
XLON
945743888159006
27/02/2024
14:55:01
GMT
67
86.7800
XLON
945743888159007
27/02/2024
14:55:02
GMT
58
86.7600
CHIX
120001RPD
27/02/2024
14:55:02
GMT
8
86.7800
XLON
945743888159013
27/02/2024
14:55:02
GMT
67
86.7800
XLON
945743888159020
27/02/2024
14:55:03
GMT
57
86.7800
XLON
945743888159023
27/02/2024
14:55:09
GMT
34
86.7800
XLON
945743888159044
27/02/2024
14:55:20
GMT
45
86.7800
XLON
945743888159073
27/02/2024
14:55:20
GMT
68
86.7800
XLON
945743888159074
27/02/2024
14:55:21
GMT
51
86.7600
CHIX
120001RRY
27/02/2024
14:55:21
GMT
45
86.7800
XLON
945743888159078
27/02/2024
14:56:11
GMT
20
86.8000
BATE
20001G7U
27/02/2024
14:56:11
GMT
24
86.8000
BATE
20001G7T
27/02/2024
14:56:11
GMT
88
86.7800
CHIX
120001RYY
27/02/2024
14:56:35
GMT
55
86.8200
BATE
20001GA6
27/02/2024
14:56:51
GMT
31
86.8200
BATE
20001GCL
27/02/2024
14:56:51
GMT
45
86.8000
XLON
945743888159298
27/02/2024
14:56:51
GMT
140
86.8000
XLON
945743888159299
27/02/2024
14:56:56
GMT
20
86.8200
BATE
20001GDQ
27/02/2024
14:56:56
GMT
86
86.8200
BATE
20001GDR
27/02/2024
14:57:01
GMT
33
86.8200
BATE
20001GEK
27/02/2024
14:57:01
GMT
66
86.8200
BATE
20001GEL
27/02/2024
14:57:04
GMT
20
86.8200
BATE
20001GF9
27/02/2024
14:57:04
GMT
27
86.8200
BATE
20001GFA
27/02/2024
14:57:04
GMT
42
86.8200
BATE
20001GFB
27/02/2024
14:57:05
GMT
54
86.8200
TRQX
945743812660281
27/02/2024
14:57:25
GMT
48
86.8400
XLON
945743888159422
27/02/2024
14:58:13
GMT
20
86.8400
BATE
20001GQY
27/02/2024
14:58:13
GMT
76
86.8400
BATE
20001GQX
27/02/2024
14:58:13
GMT
51
86.8400
XLON
945743888159538
27/02/2024
14:58:15
GMT
20
86.8400
BATE
20001GR7
27/02/2024
14:59:04
GMT
23
86.8400
XLON
945743888159664
27/02/2024
14:59:04
GMT
29
86.8400
XLON
945743888159662
27/02/2024
14:59:04
GMT
126
86.8400
XLON
945743888159665
27/02/2024
14:59:04
GMT
156
86.8400
XLON
945743888159663
27/02/2024
14:59:16
GMT
45
86.8200
CHIX
120001SPL
27/02/2024
14:59:26
GMT
44
86.8200
BATE
20001GXY
27/02/2024
14:59:26
GMT
75
86.8200
CHIX
120001SQI
27/02/2024
14:59:26
GMT
43
86.8200
XLON
945743888159691
27/02/2024
14:59:26
GMT
47
86.8200
XLON
945743888159692
27/02/2024
14:59:27
GMT
44
86.8200
XLON
945743888159693
27/02/2024
14:59:50
GMT
4
86.8000
BATE
20001H1G
27/02/2024
14:59:50
GMT
143
86.8000
BATE
20001H1H
27/02/2024
14:59:53
GMT
20
86.8000
BATE
20001H1V
27/02/2024
15:00:19
GMT
25
86.7600
XLON
945743888160013
27/02/2024
15:00:21
GMT
18
86.7600
XLON
945743888160018
27/02/2024
15:00:44
GMT
55
86.7600
BATE
20001HCG
27/02/2024
15:00:48
GMT
5
86.7400
CHIX
120001T51
27/02/2024
15:00:48
GMT
6
86.7400
CHIX
120001T50
27/02/2024
15:00:48
GMT
80
86.7400
CHIX
120001T52
27/02/2024
15:00:48
GMT
82
86.7400
XLON
945743888160075
27/02/2024
15:01:41
GMT
5
86.7200
CHIX
120001TFH
27/02/2024
15:01:41
GMT
52
86.7200
CHIX
120001TFI
27/02/2024
15:01:41
GMT
118
86.7200
XLON
945743888160277
27/02/2024
15:02:16
GMT
137
86.7400
BATE
20001HQQ
27/02/2024
15:02:16
GMT
35
86.7200
CHIX
120001TM4
27/02/2024
15:02:26
GMT
67
86.7600
BATE
20001HTA
27/02/2024
15:02:26
GMT
45
86.7600
XLON
945743888160379
27/02/2024
15:02:26
GMT
88
86.7600
XLON
945743888160380
27/02/2024
15:02:41
GMT
20
86.7600
BATE
20001HVW
27/02/2024
15:02:51
GMT
54
86.7400
CHIX
120001TTE
27/02/2024
15:02:51
GMT
10
86.7600
XLON
945743888160429
27/02/2024
15:02:51
GMT
37
86.7600
XLON
945743888160432
27/02/2024
15:02:51
GMT
64
86.7600
XLON
945743888160430
27/02/2024
15:02:51
GMT
91
86.7600
XLON
945743888160431
27/02/2024
15:02:52
GMT
47
86.7600
XLON
945743888160441
27/02/2024
15:02:54
GMT
76
86.7600
XLON
945743888160449
27/02/2024
15:03:10
GMT
73
86.7400
CHIX
120001TX4
27/02/2024
15:03:10
GMT
55
86.7400
XLON
945743888160535
27/02/2024
15:03:10
GMT
60
86.7400
XLON
945743888160534
27/02/2024
15:03:10
GMT
198
86.7400
XLON
945743888160533
27/02/2024
15:03:12
GMT
49
86.7400
BATE
20001I1M
27/02/2024
15:03:56
GMT
54
86.7200
CHIX
120001U2A
27/02/2024
15:04:27
GMT
44
86.7200
CHIX
120001U62
27/02/2024
15:04:27
GMT
30
86.7200
XLON
945743888160684
27/02/2024
15:04:27
GMT
71
86.7200
XLON
945743888160676
27/02/2024
15:05:04
GMT
16
86.7200
XLON
945743888160738
27/02/2024
15:05:04
GMT
63
86.7200
XLON
945743888160739
27/02/2024
15:05:12
GMT
61
86.7000
BATE
20001IHM
27/02/2024
15:05:12
GMT
91
86.7000
BATE
20001IHL
27/02/2024
15:05:12
GMT
49
86.7000
CHIX
120001UCW
27/02/2024
15:05:13
GMT
17
86.6800
CHIX
120001UD9
27/02/2024
15:05:13
GMT
45
86.6800
CHIX
120001UDA
27/02/2024
15:05:17
GMT
121
86.6800
XLON
945743888160777
27/02/2024
15:05:18
GMT
82
86.6800
XLON
945743888160778
27/02/2024
15:05:36
GMT
46
86.6800
CHIX
120001UHT
27/02/2024
15:05:36
GMT
14
86.6800
XLON
945743888160835
27/02/2024
15:05:36
GMT
106
86.6800
XLON
945743888160836
27/02/2024
15:06:13
GMT
43
86.6800
XLON
945743888160966
27/02/2024
15:06:14
GMT
72
86.6800
TRQX
945743812661979
27/02/2024
15:06:14
GMT
29
86.6800
XLON
945743888160967
27/02/2024
15:06:19
GMT
8
86.6600
BATE
20001IS8
27/02/2024
15:06:19
GMT
39
86.6600
BATE
20001IS9
27/02/2024
15:06:25
GMT
32
86.6600
BATE
20001ITB
27/02/2024
15:06:25
GMT
129
86.6600
BATE
20001ITC
27/02/2024
15:06:25
GMT
131
86.6600
BATE
20001ITA
27/02/2024
15:06:39
GMT
13
86.6600
XLON
945743888161058
27/02/2024
15:06:39
GMT
65
86.6600
XLON
945743888161059
27/02/2024
15:07:30
GMT
28
86.6800
CHIX
120001UYN
27/02/2024
15:07:30
GMT
120
86.6800
CHIX
120001UYM
27/02/2024
15:07:32
GMT
25
86.6800
BATE
20001J3G
27/02/2024
15:07:37
GMT
20
86.6800
BATE
20001J4G
27/02/2024
15:07:42
GMT
148
86.6800
BATE
20001J5A
27/02/2024
15:07:47
GMT
20
86.6800
BATE
20001J67
27/02/2024
15:07:47
GMT
122
86.6800
BATE
20001J68
27/02/2024
15:08:07
GMT
31
86.6400
BATE
20001J9F
27/02/2024
15:08:07
GMT
35
86.6400
BATE
20001J9I
27/02/2024
15:08:07
GMT
120
86.6400
BATE
20001J9H
27/02/2024
15:08:07
GMT
96
86.6400
CHIX
120001V4C
27/02/2024
15:08:07
GMT
60
86.6400
TRQX
945743812662316
27/02/2024
15:08:11
GMT
186
86.6400
BATE
20001J9S
27/02/2024
15:08:12
GMT
189
86.6400
BATE
20001J9V
27/02/2024
15:08:20
GMT
34
86.6200
CHIX
120001V5Z
27/02/2024
15:08:25
GMT
49
86.6400
XLON
945743888161256
27/02/2024
15:09:23
GMT
8
86.6600
XLON
945743888161455
27/02/2024
15:09:23
GMT
20
86.6600
XLON
945743888161454
27/02/2024
15:09:23
GMT
28
86.6600
XLON
945743888161453
27/02/2024
15:09:24
GMT
13
86.6400
XLON
945743888161461
27/02/2024
15:09:24
GMT
20
86.6400
XLON
945743888161462
27/02/2024
15:09:24
GMT
36
86.6400
XLON
945743888161460
27/02/2024
15:09:24
GMT
102
86.6400
XLON
945743888161463
27/02/2024
15:09:25
GMT
44
86.6400
XLON
945743888161466
27/02/2024
15:09:35
GMT
25
86.6200
CHIX
120001VFO
27/02/2024
15:09:35
GMT
52
86.6200
CHIX
120001VFK
27/02/2024
15:09:40
GMT
53
86.6400
BATE
20001JLR
27/02/2024
15:10:26
GMT
14
86.6600
CHIX
120001VNG
27/02/2024
15:10:26
GMT
20
86.6600
CHIX
120001VNF
27/02/2024
15:10:36
GMT
24
86.6400
CHIX
120001VO2
27/02/2024
15:10:37
GMT
9
86.6400
BATE
20001JTI
27/02/2024
15:10:37
GMT
40
86.6400
BATE
20001JTH
27/02/2024
15:10:37
GMT
42
86.6400
BATE
20001JTJ
27/02/2024
15:10:37
GMT
84
86.6400
BATE
20001JTG
27/02/2024
15:10:37
GMT
84
86.6400
CHIX
120001VOT
27/02/2024
15:10:37
GMT
53
86.6400
TRQX
945743812662688
27/02/2024
15:10:37
GMT
60
86.6400
XLON
945743888161654
27/02/2024
15:11:08
GMT
62
86.6600
CHIX
120001VSW
27/02/2024
15:11:35
GMT
27
86.6400
XLON
945743888161746
27/02/2024
15:11:35
GMT
35
86.6400
XLON
945743888161747
27/02/2024
15:11:40
GMT
136
86.6400
BATE
20001K0H
27/02/2024
15:11:45
GMT
133
86.6400
BATE
20001K1F
27/02/2024
15:13:52
GMT
19
86.6200
CHIX
120001WBD
27/02/2024
15:13:52
GMT
100
86.6200
CHIX
120001WBE
27/02/2024
15:13:57
GMT
41
86.6600
XLON
945743888162010
27/02/2024
15:14:45
GMT
14
86.6600
CHIX
120001WGQ
27/02/2024
15:15:08
GMT
51
86.6800
CHIX
120001WMZ
27/02/2024
15:15:33
GMT
61
86.6600
CHIX
120001WT0
27/02/2024
15:16:02
GMT
14
86.6800
XLON
945743888162220
27/02/2024
15:16:02
GMT
120
86.6800
XLON
945743888162221
27/02/2024
15:16:05
GMT
74
86.6800
XLON
945743888162229
27/02/2024
15:16:10
GMT
6
86.6800
XLON
945743888162235
27/02/2024
15:16:10
GMT
42
86.6800
XLON
945743888162236
27/02/2024
15:16:36
GMT
20
86.6600
CHIX
120001WZ8
27/02/2024
15:16:53
GMT
1
86.6800
XLON
945743888162284
27/02/2024
15:16:53
GMT
8
86.7000
XLON
945743888162286
27/02/2024
15:16:53
GMT
48
86.7000
XLON
945743888162287
27/02/2024
15:16:53
GMT
55
86.7000
XLON
945743888162288
27/02/2024
15:16:53
GMT
77
86.7000
XLON
945743888162285
27/02/2024
15:16:56
GMT
45
86.6800
XLON
945743888162294
27/02/2024
15:16:56
GMT
71
86.6800
XLON
945743888162295
27/02/2024
15:17:48
GMT
11
86.6600
XLON
945743888162382
27/02/2024
15:17:56
GMT
42
86.6600
XLON
945743888162386
27/02/2024
15:18:03
GMT
27
86.6600
XLON
945743888162408
27/02/2024
15:21:42
GMT
100
86.7600
XLON
945743888162890
27/02/2024
15:22:16
GMT
76
86.7400
BATE
20001M9J
27/02/2024
15:22:16
GMT
54
86.7400
CHIX
120001Y9W
27/02/2024
15:22:17
GMT
58
86.7400
CHIX
120001Y9Y
27/02/2024
15:22:18
GMT
54
86.7200
BATE
20001M9O
27/02/2024
15:22:18
GMT
71
86.7200
BATE
20001M9N
27/02/2024
15:22:18
GMT
36
86.7200
CHIX
120001YA0
27/02/2024
15:22:18
GMT
117
86.7200
CHIX
120001YA1
27/02/2024
15:22:19
GMT
17
86.7200
BATE
20001M9R
27/02/2024
15:22:20
GMT
39
86.7200
BATE
20001M9U
27/02/2024
15:22:20
GMT
39
86.7200
BATE
20001M9V
27/02/2024
15:22:31
GMT
44
86.7200
XLON
945743888162965
27/02/2024
15:22:31
GMT
165
86.7200
XLON
945743888162966
27/02/2024
15:22:36
GMT
179
86.7200
XLON
945743888162973
27/02/2024
15:22:38
GMT
6
86.7200
XLON
945743888162990
27/02/2024
15:22:38
GMT
13
86.7200
XLON
945743888162987
27/02/2024
15:22:38
GMT
37
86.7200
XLON
945743888162989
27/02/2024
15:22:38
GMT
86
86.7200
XLON
945743888162988
27/02/2024
15:22:41
GMT
5
86.7200
XLON
945743888163000
27/02/2024
15:22:41
GMT
19
86.7200
XLON
945743888163003
27/02/2024
15:22:41
GMT
48
86.7200
XLON
945743888163001
27/02/2024
15:22:41
GMT
53
86.7200
XLON
945743888163002
27/02/2024
15:22:42
GMT
5
86.7200
XLON
945743888163008
27/02/2024
15:22:42
GMT
39
86.7200
XLON
945743888163009
27/02/2024
15:23:08
GMT
82
86.7000
CHIX
120001YEQ
27/02/2024
15:25:00
GMT
6
86.7800
XLON
945743888163254
27/02/2024
15:26:03
GMT
7
86.7800
BATE
20001MZS
27/02/2024
15:26:03
GMT
59
86.7800
BATE
20001MZT
27/02/2024
15:26:03
GMT
68
86.7800
BATE
20001MZV
27/02/2024
15:26:03
GMT
40
86.7600
CHIX
120001Z0F
27/02/2024
15:26:03
GMT
51
86.7800
CHIX
120001Z0B
27/02/2024
15:26:03
GMT
71
86.7800
CHIX
120001Z0D
27/02/2024
15:26:03
GMT
1
86.7800
TRQX
945743812665185
27/02/2024
15:26:03
GMT
80
86.7800
TRQX
945743812665184
27/02/2024
15:26:03
GMT
81
86.7600
XLON
945743888163325
27/02/2024
15:26:03
GMT
22
86.7800
XLON
945743888163319
27/02/2024
15:26:03
GMT
23
86.7800
XLON
945743888163321
27/02/2024
15:26:03
GMT
68
86.7800
XLON
945743888163322
27/02/2024
15:26:03
GMT
80
86.7800
XLON
945743888163323
27/02/2024
15:26:03
GMT
142
86.7800
XLON
945743888163318
27/02/2024
15:26:04
GMT
39
86.7600
XLON
945743888163326
27/02/2024
15:26:20
GMT
76
86.7600
BATE
20001N1I
27/02/2024
15:26:20
GMT
5
86.7600
XLON
945743888163373
27/02/2024
15:26:20
GMT
6
86.7600
XLON
945743888163374
27/02/2024
15:26:20
GMT
32
86.7600
XLON
945743888163375
27/02/2024
15:26:33
GMT
21
86.7600
XLON
945743888163384
27/02/2024
15:26:33
GMT
47
86.7600
XLON
945743888163386
27/02/2024
15:26:33
GMT
55
86.7600
XLON
945743888163385
27/02/2024
15:26:35
GMT
56
86.7600
XLON
945743888163388
27/02/2024
15:26:36
GMT
53
86.7600
XLON
945743888163392
27/02/2024
15:26:36
GMT
55
86.7600
XLON
945743888163390
27/02/2024
15:26:36
GMT
56
86.7600
XLON
945743888163391
27/02/2024
15:26:36
GMT
57
86.7600
XLON
945743888163389
27/02/2024
15:26:37
GMT
69
86.7600
XLON
945743888163404
27/02/2024
15:27:40
GMT
210
86.7400
XLON
945743888163466
27/02/2024
15:29:08
GMT
62
86.7400
XLON
945743888163620
27/02/2024
15:29:14
GMT
77
86.7200
CHIX
120001ZMW
27/02/2024
15:29:14
GMT
44
86.7200
TRQX
945743812665731
27/02/2024
15:29:25
GMT
64
86.7200
XLON
945743888163645
27/02/2024
15:29:34
GMT
48
86.7200
XLON
945743888163654
27/02/2024
15:29:35
GMT
6
86.7400
XLON
945743888163705
27/02/2024
15:29:35
GMT
41
86.7400
XLON
945743888163701
27/02/2024
15:29:35
GMT
41
86.7400
XLON
945743888163702
27/02/2024
15:29:35
GMT
41
86.7400
XLON
945743888163703
27/02/2024
15:29:35
GMT
67
86.7400
XLON
945743888163704
27/02/2024
15:29:36
GMT
11
86.7400
XLON
945743888163708
27/02/2024
15:29:36
GMT
40
86.7400
XLON
945743888163707
27/02/2024
15:29:48
GMT
39
86.7400
XLON
945743888163721
27/02/2024
15:30:33
GMT
49
86.7400
XLON
945743888163779
27/02/2024
15:31:01
GMT
4
86.7400
XLON
945743888163833
27/02/2024
15:31:01
GMT
11
86.7400
XLON
945743888163824
27/02/2024
15:31:01
GMT
25
86.7400
XLON
945743888163835
27/02/2024
15:31:01
GMT
36
86.7400
XLON
945743888163834
27/02/2024
15:31:19
GMT
50
86.7200
BATE
20001O4Z
27/02/2024
15:33:18
GMT
55
86.7200
XLON
945743888164088
27/02/2024
15:35:07
GMT
86
86.7600
CHIX
1200020XX
27/02/2024
15:35:07
GMT
23
86.7600
XLON
945743888164349
27/02/2024
15:35:18
GMT
20
86.7600
BATE
20001P2L
27/02/2024
15:35:18
GMT
20
86.7600
BATE
20001P2M
27/02/2024
15:35:18
GMT
93
86.7600
BATE
20001P2J
27/02/2024
15:35:18
GMT
20
86.7600
CHIX
12000210G
27/02/2024
15:35:18
GMT
23
86.7600
TRQX
945743812666685
27/02/2024
15:35:18
GMT
40
86.7600
TRQX
945743812666684
27/02/2024
15:35:18
GMT
55
86.7600
TRQX
945743812666687
27/02/2024
15:35:23
GMT
21
86.7600
XLON
945743888164374
27/02/2024
15:35:23
GMT
28
86.7600
XLON
945743888164375
27/02/2024
15:35:23
GMT
71
86.7600
XLON
945743888164376
27/02/2024
15:36:08
GMT
13
86.7800
XLON
945743888164432
27/02/2024
15:36:08
GMT
23
86.7800
XLON
945743888164431
27/02/2024
15:36:13
GMT
85
86.7800
XLON
945743888164456
27/02/2024
15:36:16
GMT
9
86.7800
XLON
945743888164466
27/02/2024
15:36:16
GMT
9
86.7800
XLON
945743888164467
27/02/2024
15:36:16
GMT
9
86.7800
XLON
945743888164468
27/02/2024
15:36:16
GMT
9
86.7800
XLON
945743888164469
27/02/2024
15:36:16
GMT
34
86.7800
XLON
945743888164470
27/02/2024
15:36:54
GMT
41
86.7800
BATE
20001PG6
27/02/2024
15:36:54
GMT
29
86.7800
XLON
945743888164505
27/02/2024
15:36:56
GMT
5
86.7800
XLON
945743888164509
27/02/2024
15:36:56
GMT
6
86.7800
XLON
945743888164511
27/02/2024
15:36:56
GMT
48
86.7800
XLON
945743888164510
27/02/2024
15:37:09
GMT
37
86.7800
BATE
20001PHS
27/02/2024
15:37:09
GMT
26
86.7800
XLON
945743888164521
27/02/2024
15:37:48
GMT
16
86.7800
CHIX
1200021MA
27/02/2024
15:37:48
GMT
20
86.7800
CHIX
1200021M9
27/02/2024
15:37:48
GMT
40
86.7800
CHIX
1200021M8
27/02/2024
15:37:48
GMT
174
86.7800
CHIX
1200021M3
27/02/2024
15:37:48
GMT
62
86.7800
TRQX
945743812667160
27/02/2024
15:37:48
GMT
25
86.7800
XLON
945743888164558
27/02/2024
15:37:48
GMT
180
86.7800
XLON
945743888164557
27/02/2024
15:37:48
GMT
199
86.7800
XLON
945743888164556
27/02/2024
15:37:50
GMT
48
86.7800
CHIX
1200021MJ
27/02/2024
15:37:50
GMT
90
86.7800
CHIX
1200021MI
27/02/2024
15:38:25
GMT
150
86.7600
CHIX
1200021RU
27/02/2024
15:38:25
GMT
12
86.7800
CHIX
1200021RX
27/02/2024
15:38:25
GMT
158
86.7800
CHIX
1200021RW
27/02/2024
15:38:25
GMT
40
86.7600
TRQX
945743812667247
27/02/2024
15:38:25
GMT
127
86.7600
TRQX
945743812667245
27/02/2024
15:38:25
GMT
180
86.7600
XLON
945743888164640
27/02/2024
15:38:39
GMT
4
86.7600
CHIX
1200021TQ
27/02/2024
15:38:39
GMT
120
86.7600
CHIX
1200021TP
27/02/2024
15:38:51
GMT
10
86.7800
CHIX
1200021V6
27/02/2024
15:38:51
GMT
80
86.7800
CHIX
1200021V5
27/02/2024
15:38:53
GMT
2
86.7800
XLON
945743888164709
27/02/2024
15:38:53
GMT
176
86.7800
XLON
945743888164710
27/02/2024
15:38:54
GMT
100
86.7800
XLON
945743888164715
27/02/2024
15:39:09
GMT
36
86.7800
CHIX
1200021YQ
27/02/2024
15:40:02
GMT
97
86.7400
BATE
20001Q6K
27/02/2024
15:40:02
GMT
149
86.7400
BATE
20001Q6Q
27/02/2024
15:40:02
GMT
16
86.7600
BATE
20001Q6F
27/02/2024
15:40:02
GMT
17
86.7600
BATE
20001Q6H
27/02/2024
15:40:02
GMT
19
86.7600
BATE
20001Q6G
27/02/2024
15:40:02
GMT
109
86.7800
CHIX
12000224N
27/02/2024
15:40:02
GMT
33
86.7600
TRQX
945743812667554
27/02/2024
15:40:02
GMT
35
86.7600
TRQX
945743812667553
27/02/2024
15:40:02
GMT
143
86.7600
XLON
945743888164810
27/02/2024
15:40:02
GMT
6
86.7800
XLON
945743888164806
27/02/2024
15:40:02
GMT
47
86.7800
XLON
945743888164807
27/02/2024
15:40:02
GMT
59
86.7800
XLON
945743888164808
27/02/2024
15:40:10
GMT
33
86.7400
BATE
20001Q80
27/02/2024
15:40:21
GMT
2
86.7400
BATE
20001Q9F
27/02/2024
15:40:21
GMT
20
86.7400
XLON
945743888164854
27/02/2024
15:40:21
GMT
36
86.7400
XLON
945743888164856
27/02/2024
15:40:21
GMT
39
86.7400
XLON
945743888164852
27/02/2024
15:40:21
GMT
54
86.7400
XLON
945743888164853
27/02/2024
15:40:21
GMT
58
86.7400
XLON
945743888164855
27/02/2024
15:40:21
GMT
92
86.7400
XLON
945743888164857
27/02/2024
15:40:21
GMT
99
86.7400
XLON
945743888164858
27/02/2024
15:40:23
GMT
16
86.7400
CHIX
12000228X
27/02/2024
15:40:23
GMT
13
86.7400
XLON
945743888164874
27/02/2024
15:40:23
GMT
16
86.7400
XLON
945743888164875
27/02/2024
15:40:23
GMT
40
86.7400
XLON
945743888164872
27/02/2024
15:40:23
GMT
49
86.7400
XLON
945743888164873
27/02/2024
15:40:23
GMT
91
86.7400
XLON
945743888164876
27/02/2024
15:40:24
GMT
67
86.7200
CHIX
120002295
27/02/2024
15:40:24
GMT
6
86.7400
XLON
945743888164879
27/02/2024
15:40:24
GMT
12
86.7400
XLON
945743888164877
27/02/2024
15:40:24
GMT
72
86.7400
XLON
945743888164878
27/02/2024
15:40:25
GMT
40
86.7400
XLON
945743888164881
27/02/2024
15:40:25
GMT
45
86.7400
XLON
945743888164882
27/02/2024
15:40:26
GMT
7
86.7400
BATE
20001QA3
27/02/2024
15:40:26
GMT
135
86.7400
BATE
20001QA4
27/02/2024
15:40:31
GMT
124
86.7400
BATE
20001QB7
27/02/2024
15:40:33
GMT
7
86.7400
BATE
20001QBN
27/02/2024
15:40:33
GMT
45
86.7400
BATE
20001QBO
27/02/2024
15:41:00
GMT
100
86.7200
CHIX
1200022EC
27/02/2024
15:41:00
GMT
56
86.7200
TRQX
945743812667706
27/02/2024
15:41:00
GMT
19
86.7200
XLON
945743888164967
27/02/2024
15:41:00
GMT
20
86.7200
XLON
945743888164968
27/02/2024
15:41:00
GMT
60
86.7200
XLON
945743888164966
27/02/2024
15:41:00
GMT
71
86.7200
XLON
945743888164964
27/02/2024
15:41:29
GMT
119
86.7200
CHIX
1200022I6
27/02/2024
15:41:29
GMT
160
86.7200
XLON
945743888165000
27/02/2024
15:41:33
GMT
41
86.7200
XLON
945743888165002
27/02/2024
15:41:33
GMT
61
86.7200
XLON
945743888165003
27/02/2024
15:41:34
GMT
74
86.7200
BATE
20001QJ7
27/02/2024
15:41:34
GMT
9
86.7200
CHIX
1200022K0
27/02/2024
15:41:34
GMT
51
86.7200
CHIX
1200022K1
27/02/2024
15:42:03
GMT
46
86.7200
BATE
20001QME
27/02/2024
15:42:03
GMT
46
86.7200
CHIX
1200022MD
27/02/2024
15:42:11
GMT
27
86.7200
XLON
945743888165090
27/02/2024
15:42:13
GMT
4
86.7200
CHIX
1200022OO
27/02/2024
15:42:16
GMT
48
86.7200
CHIX
1200022PI
27/02/2024
15:42:37
GMT
35
86.7400
CHIX
1200022V1
27/02/2024
15:42:37
GMT
48
86.7400
XLON
945743888165153
27/02/2024
15:43:39
GMT
25
86.7200
BATE
20001QZN
27/02/2024
15:43:44
GMT
75
86.7400
CHIX
120002326
27/02/2024
15:43:49
GMT
27
86.7400
XLON
945743888165262
27/02/2024
15:43:49
GMT
38
86.7400
XLON
945743888165263
27/02/2024
15:43:49
GMT
43
86.7400
XLON
945743888165264
27/02/2024
15:43:54
GMT
15
86.7400
BATE
20001R18
27/02/2024
15:43:54
GMT
97
86.7200
CHIX
12000232V
27/02/2024
15:43:54
GMT
6
86.7400
XLON
945743888165282
27/02/2024
15:43:54
GMT
51
86.7400
XLON
945743888165281
27/02/2024
15:44:41
GMT
36
86.7200
BATE
20001R81
27/02/2024
15:44:41
GMT
44
86.7200
BATE
20001R7V
27/02/2024
15:44:41
GMT
71
86.7200
BATE
20001R80
27/02/2024
15:44:41
GMT
131
86.7200
CHIX
1200023AG
27/02/2024
15:44:41
GMT
135
86.7200
CHIX
1200023AC
27/02/2024
15:44:41
GMT
60
86.7200
TRQX
945743812668387
27/02/2024
15:44:41
GMT
77
86.7200
TRQX
945743812668388
27/02/2024
15:44:41
GMT
70
86.7200
XLON
945743888165370
27/02/2024
15:44:41
GMT
117
86.7200
XLON
945743888165371
27/02/2024
15:44:42
GMT
193
86.7200
XLON
945743888165379
27/02/2024
15:44:43
GMT
8
86.7400
XLON
945743888165382
27/02/2024
15:44:49
GMT
34
86.7400
XLON
945743888165390
27/02/2024
15:44:54
GMT
53
86.7200
CHIX
1200023CH
27/02/2024
15:44:54
GMT
8
86.7400
XLON
945743888165406
27/02/2024
15:44:54
GMT
15
86.7400
XLON
945743888165405
27/02/2024
15:44:54
GMT
43
86.7400
XLON
945743888165407
27/02/2024
15:44:54
GMT
54
86.7400
XLON
945743888165408
27/02/2024
15:44:54
GMT
138
86.7400
XLON
945743888165409
27/02/2024
15:44:57
GMT
16
86.7200
CHIX
1200023D5
27/02/2024
15:44:57
GMT
46
86.7200
CHIX
1200023D7
27/02/2024
15:44:57
GMT
51
86.7200
CHIX
1200023D6
27/02/2024
15:44:59
GMT
20
86.7200
BATE
20001RA0
27/02/2024
15:44:59
GMT
1
86.7000
CHIX
1200023DH
27/02/2024
15:44:59
GMT
77
86.7000
CHIX
1200023DI
27/02/2024
15:44:59
GMT
47
86.7000
TRQX
945743812668439
27/02/2024
15:44:59
GMT
192
86.7000
XLON
945743888165422
27/02/2024
15:44:59
GMT
35
86.7200
XLON
945743888165417
27/02/2024
15:45:22
GMT
39
86.7000
XLON
945743888165468
27/02/2024
15:45:27
GMT
83
86.7000
XLON
945743888165493
27/02/2024
15:45:55
GMT
42
86.7000
TRQX
945743812668575
27/02/2024
15:46:12
GMT
20
86.7200
BATE
20001RJE
27/02/2024
15:46:12
GMT
21
86.7200
BATE
20001RJD
27/02/2024
15:46:12
GMT
31
86.7200
BATE
20001RJC
27/02/2024
15:46:13
GMT
10
86.7200
BATE
20001RJQ
27/02/2024
15:46:13
GMT
20
86.7200
BATE
20001RJR
27/02/2024
15:46:13
GMT
31
86.7200
BATE
20001RJS
27/02/2024
15:46:14
GMT
20
86.7200
BATE
20001RJX
27/02/2024
15:46:14
GMT
102
86.7200
BATE
20001RJY
27/02/2024
15:46:24
GMT
35
86.7200
BATE
20001RKZ
27/02/2024
15:46:29
GMT
20
86.7200
BATE
20001RLC
27/02/2024
15:46:29
GMT
59
86.7200
BATE
20001RLD
27/02/2024
15:46:32
GMT
20
86.7200
BATE
20001RLT
27/02/2024
15:46:32
GMT
33
86.7200
BATE
20001RLS
27/02/2024
15:46:32
GMT
43
86.7200
BATE
20001RLU
27/02/2024
15:46:33
GMT
154
86.7200
CHIX
1200023P6
27/02/2024
15:46:33
GMT
59
86.7200
XLON
945743888165607
27/02/2024
15:46:36
GMT
25
86.7200
TRQX
945743812668657
27/02/2024
15:46:36
GMT
25
86.7200
TRQX
945743812668658
27/02/2024
15:46:41
GMT
8
86.7200
CHIX
1200023QE
27/02/2024
15:46:41
GMT
39
86.7200
XLON
945743888165630
27/02/2024
15:46:41
GMT
105
86.7200
XLON
945743888165631
27/02/2024
15:46:53
GMT
121
86.7200
CHIX
1200023RU
27/02/2024
15:47:27
GMT
20
86.7400
CHIX
1200023VP
27/02/2024
15:47:32
GMT
20
86.7400
CHIX
1200023X0
27/02/2024
15:47:37
GMT
20
86.7400
CHIX
1200023Z0
27/02/2024
15:47:37
GMT
44
86.7400
CHIX
1200023Z1
27/02/2024
15:48:26
GMT
5
86.7200
BATE
20001S2P
27/02/2024
15:48:26
GMT
20
86.7200
BATE
20001S2M
27/02/2024
15:48:26
GMT
20
86.7200
BATE
20001S2N
27/02/2024
15:48:26
GMT
22
86.7200
BATE
20001S2L
27/02/2024
15:48:26
GMT
31
86.7200
BATE
20001S2O
27/02/2024
15:48:26
GMT
111
86.7200
BATE
20001S2J
27/02/2024
15:48:26
GMT
45
86.7200
CHIX
12000244T
27/02/2024
15:48:26
GMT
58
86.7200
TRQX
945743812668996
27/02/2024
15:48:26
GMT
19
86.7200
XLON
945743888165788
27/02/2024
15:48:26
GMT
38
86.7200
XLON
945743888165790
27/02/2024
15:48:26
GMT
45
86.7200
XLON
945743888165787
27/02/2024
15:48:26
GMT
46
86.7200
XLON
945743888165786
27/02/2024
15:48:26
GMT
57
86.7200
XLON
945743888165789
27/02/2024
15:48:26
GMT
204
86.7200
XLON
945743888165783
27/02/2024
15:48:31
GMT
31
86.7200
XLON
945743888165798
27/02/2024
15:48:31
GMT
50
86.7200
XLON
945743888165799
27/02/2024
15:48:42
GMT
9
86.7200
CHIX
12000248P
27/02/2024
15:48:42
GMT
43
86.7200
XLON
945743888165846
27/02/2024
15:48:54
GMT
35
86.7200
XLON
945743888165849
27/02/2024
15:48:55
GMT
43
86.7200
CHIX
1200024AH
27/02/2024
15:49:08
GMT
61
86.7200
CHIX
1200024CJ
27/02/2024
15:49:14
GMT
20
86.7200
BATE
20001SA7
27/02/2024
15:49:14
GMT
28
86.7200
TRQX
945743812669181
27/02/2024
15:49:16
GMT
75
86.7000
TRQX
945743812669185
27/02/2024
15:49:16
GMT
165
86.7000
XLON
945743888165888
27/02/2024
15:49:18
GMT
21
86.7200
BATE
20001SAW
27/02/2024
15:49:18
GMT
23
86.7200
BATE
20001SAX
27/02/2024
15:49:20
GMT
70
86.7000
XLON
945743888165892
27/02/2024
15:49:21
GMT
55
86.7000
XLON
945743888165902
27/02/2024
15:49:23
GMT
42
86.7000
TRQX
945743812669228
27/02/2024
15:49:28
GMT
137
86.7000
XLON
945743888165911
27/02/2024
15:49:31
GMT
66
86.7000
XLON
945743888165912
27/02/2024
15:49:31
GMT
83
86.7000
XLON
945743888165913
27/02/2024
15:49:36
GMT
52
86.7000
BATE
20001SD6
27/02/2024
15:49:36
GMT
12
86.7000
CHIX
1200024HK
27/02/2024
15:49:36
GMT
205
86.7000
CHIX
1200024HJ
27/02/2024
15:49:36
GMT
47
86.7000
TRQX
945743812669280
27/02/2024
15:49:36
GMT
8
86.7000
XLON
945743888165919
27/02/2024
15:49:36
GMT
47
86.7000
XLON
945743888165918
27/02/2024
15:49:36
GMT
77
86.7000
XLON
945743888165916
27/02/2024
15:49:36
GMT
122
86.7000
XLON
945743888165920
27/02/2024
15:49:41
GMT
55
86.7000
BATE
20001SDR
27/02/2024
15:50:16
GMT
32
86.7000
BATE
20001SI6
27/02/2024
15:50:16
GMT
1
86.7000
XLON
945743888165977
27/02/2024
15:50:16
GMT
26
86.7000
XLON
945743888165981
27/02/2024
15:50:16
GMT
32
86.7000
XLON
945743888165980
27/02/2024
15:50:16
GMT
35
86.7000
XLON
945743888165979
27/02/2024
15:50:16
GMT
80
86.7000
XLON
945743888165978
27/02/2024
15:50:17
GMT
43
86.7000
XLON
945743888165982
27/02/2024
15:50:17
GMT
134
86.7000
XLON
945743888165983
27/02/2024
15:50:19
GMT
42
86.7000
TRQX
945743812669394
27/02/2024
15:50:19
GMT
52
86.7000
XLON
945743888165984
27/02/2024
15:50:21
GMT
10
86.7200
CHIX
1200024O8
27/02/2024
15:50:21
GMT
20
86.7200
CHIX
1200024O7
27/02/2024
15:50:21
GMT
27
86.7200
XLON
945743888165990
27/02/2024
15:50:21
GMT
37
86.7200
XLON
945743888165987
27/02/2024
15:50:21
GMT
39
86.7200
XLON
945743888165989
27/02/2024
15:50:21
GMT
90
86.7200
XLON
945743888165988
27/02/2024
15:50:22
GMT
118
86.7000
XLON
945743888165993
27/02/2024
15:50:22
GMT
60
86.7200
XLON
945743888165991
27/02/2024
15:50:22
GMT
180
86.7200
XLON
945743888165992
27/02/2024
15:50:23
GMT
20
86.7200
CHIX
1200024OA
27/02/2024
15:50:23
GMT
20
86.7200
CHIX
1200024OB
27/02/2024
15:50:24
GMT
20
86.7200
CHIX
1200024OD
27/02/2024
15:50:24
GMT
20
86.7200
CHIX
1200024OF
27/02/2024
15:50:24
GMT
20
86.7200
CHIX
1200024OG
27/02/2024
15:50:24
GMT
26
86.7200
CHIX
1200024OE
27/02/2024
15:50:25
GMT
58
86.7000
BATE
20001SJ5
27/02/2024
15:50:25
GMT
77
86.7000
BATE
20001SJ7
27/02/2024
15:50:25
GMT
110
86.7000
BATE
20001SJ4
27/02/2024
15:50:25
GMT
19
86.7200
CHIX
1200024ON
27/02/2024
15:50:25
GMT
20
86.7200
CHIX
1200024OM
27/02/2024
15:50:26
GMT
20
86.7200
CHIX
1200024PG
27/02/2024
15:50:26
GMT
20
86.7200
CHIX
1200024PM
27/02/2024
15:50:27
GMT
20
86.7200
CHIX
1200024PT
27/02/2024
15:50:28
GMT
9
86.7200
CHIX
1200024PX
27/02/2024
15:50:28
GMT
20
86.7200
CHIX
1200024PU
27/02/2024
15:50:28
GMT
20
86.7200
CHIX
1200024PW
27/02/2024
15:50:38
GMT
49
86.7200
CHIX
1200024RS
27/02/2024
15:50:43
GMT
7
86.7200
CHIX
1200024S3
27/02/2024
15:50:43
GMT
20
86.7200
CHIX
1200024S5
27/02/2024
15:50:43
GMT
49
86.7200
CHIX
1200024S4
27/02/2024
15:50:54
GMT
20
86.7200
CHIX
1200024TG
27/02/2024
15:51:10
GMT
76
86.7000
BATE
20001SQS
27/02/2024
15:51:10
GMT
71
86.7000
CHIX
1200024WT
27/02/2024
15:51:10
GMT
96
86.7000
TRQX
945743812669515
27/02/2024
15:51:10
GMT
18
86.7200
XLON
945743888166140
27/02/2024
15:51:10
GMT
28
86.7200
XLON
945743888166138
27/02/2024
15:51:10
GMT
34
86.7200
XLON
945743888166134
27/02/2024
15:51:10
GMT
41
86.7200
XLON
945743888166136
27/02/2024
15:51:10
GMT
50
86.7200
XLON
945743888166139
27/02/2024
15:51:10
GMT
67
86.7200
XLON
945743888166137
27/02/2024
15:51:10
GMT
92
86.7200
XLON
945743888166135
27/02/2024
15:51:11
GMT
8
86.7200
XLON
945743888166188
27/02/2024
15:51:11
GMT
40
86.7200
XLON
945743888166186
27/02/2024
15:51:11
GMT
41
86.7200
XLON
945743888166189
27/02/2024
15:51:11
GMT
77
86.7200
XLON
945743888166187
27/02/2024
15:51:12
GMT
83
86.7200
XLON
945743888166192
27/02/2024
15:51:13
GMT
42
86.7200
XLON
945743888166193
27/02/2024
15:51:25
GMT
51
86.7000
XLON
945743888166264
27/02/2024
15:51:25
GMT
60
86.7000
XLON
945743888166263
27/02/2024
15:51:25
GMT
88
86.7000
XLON
945743888166260
27/02/2024
15:51:25
GMT
114
86.7000
XLON
945743888166259
27/02/2024
15:51:27
GMT
92
86.7000
XLON
945743888166265
27/02/2024
15:51:59
GMT
64
86.7200
BATE
20001SXP
27/02/2024
15:51:59
GMT
10
86.7200
CHIX
12000254V
27/02/2024
15:52:22
GMT
132
86.7200
BATE
20001T2A
27/02/2024
15:52:22
GMT
31
86.7200
CHIX
12000259N
27/02/2024
15:52:22
GMT
114
86.7200
CHIX
12000259M
27/02/2024
15:52:22
GMT
120
86.7200
CHIX
12000259O
27/02/2024
15:54:12
GMT
115
86.7600
BATE
20001TF5
27/02/2024
15:54:12
GMT
81
86.7600
CHIX
1200025NQ
27/02/2024
15:54:12
GMT
87
86.7600
CHIX
1200025NO
27/02/2024
15:54:30
GMT
20
86.7600
BATE
20001TGD
27/02/2024
15:54:30
GMT
102
86.7600
BATE
20001TGE
27/02/2024
15:54:30
GMT
115
86.7600
BATE
20001TGB
27/02/2024
15:54:30
GMT
7
86.7600
CHIX
1200025P8
27/02/2024
15:54:33
GMT
20
86.7600
BATE
20001TGN
27/02/2024
15:54:33
GMT
36
86.7600
TRQX
945743812670099
27/02/2024
15:54:35
GMT
28
86.7600
XLON
945743888166554
27/02/2024
15:54:35
GMT
60
86.7600
XLON
945743888166555
27/02/2024
15:54:35
GMT
111
86.7600
XLON
945743888166556
27/02/2024
15:54:40
GMT
24
86.7600
XLON
945743888166560
27/02/2024
15:54:40
GMT
103
86.7600
XLON
945743888166559
27/02/2024
15:54:42
GMT
8
86.7600
CHIX
1200025PY
27/02/2024
15:54:43
GMT
23
86.7600
XLON
945743888166566
27/02/2024
15:54:43
GMT
37
86.7600
XLON
945743888166567
27/02/2024
15:54:43
GMT
46
86.7600
XLON
945743888166565
27/02/2024
15:55:37
GMT
31
86.7800
CHIX
1200025XA
27/02/2024
15:55:37
GMT
17
86.7800
TRQX
945743812670248
27/02/2024
15:55:37
GMT
135
86.7800
TRQX
945743812670249
27/02/2024
15:56:16
GMT
23
86.8000
XLON
945743888166723
27/02/2024
15:56:16
GMT
32
86.8000
XLON
945743888166721
27/02/2024
15:56:16
GMT
93
86.8000
XLON
945743888166722
27/02/2024
15:56:21
GMT
22
86.8000
XLON
945743888166729
27/02/2024
15:56:33
GMT
146
86.7800
BATE
20001TY3
27/02/2024
15:56:33
GMT
8
86.8000
XLON
945743888166745
27/02/2024
15:56:33
GMT
54
86.8000
XLON
945743888166746
27/02/2024
15:57:29
GMT
20
86.8200
XLON
945743888166804
27/02/2024
15:57:29
GMT
28
86.8200
XLON
945743888166803
27/02/2024
15:57:39
GMT
7
86.8400
TRQX
945743812670661
27/02/2024
15:57:41
GMT
16
86.8400
XLON
945743888166823
27/02/2024
15:57:41
GMT
58
86.8400
XLON
945743888166822
27/02/2024
15:57:42
GMT
20
86.8400
XLON
945743888166838
27/02/2024
15:57:42
GMT
29
86.8400
XLON
945743888166837
27/02/2024
15:57:43
GMT
7
86.8400
CHIX
1200026FC
27/02/2024
15:57:43
GMT
20
86.8400
CHIX
1200026FD
27/02/2024
15:57:43
GMT
32
86.8400
XLON
945743888166839
27/02/2024
15:57:44
GMT
42
86.8400
TRQX
945743812670669
27/02/2024
15:59:44
GMT
45
86.8400
XLON
945743888167127
27/02/2024
16:00:13
GMT
20
86.8400
BATE
20001UW0
27/02/2024
16:00:19
GMT
41
86.8400
BATE
20001UWV
27/02/2024
16:00:19
GMT
42
86.8400
XLON
945743888167184
27/02/2024
16:00:27
GMT
129
86.8400
BATE
20001UY9
27/02/2024
16:00:27
GMT
202
86.8400
CHIX
120002758
27/02/2024
16:00:27
GMT
63
86.8400
TRQX
945743812671199
27/02/2024
16:00:27
GMT
17
86.8600
TRQX
945743812671203
27/02/2024
16:00:27
GMT
20
86.8600
TRQX
945743812671204
27/02/2024
16:00:27
GMT
23
86.8600
TRQX
945743812671202
27/02/2024
16:00:27
GMT
7
86.8400
XLON
945743888167189
27/02/2024
16:00:27
GMT
42
86.8400
XLON
945743888167188
27/02/2024
16:00:32
GMT
7
86.8600
BATE
20001UZ9
27/02/2024
16:00:32
GMT
1
86.8600
CHIX
12000275X
27/02/2024
16:00:32
GMT
55
86.8600
TRQX
945743812671216
27/02/2024
16:00:32
GMT
60
86.8400
XLON
945743888167194
27/02/2024
16:00:32
GMT
20
86.8600
XLON
945743888167200
27/02/2024
16:00:32
GMT
35
86.8600
XLON
945743888167199
27/02/2024
16:00:53
GMT
55
86.8400
BATE
20001V2J
27/02/2024
16:00:53
GMT
74
86.8400
BATE
20001V2I
27/02/2024
16:00:53
GMT
47
86.8600
CHIX
12000278Z
27/02/2024
16:00:53
GMT
31
86.8600
TRQX
945743812671277
27/02/2024
16:00:53
GMT
70
86.8400
XLON
945743888167245
27/02/2024
16:00:53
GMT
20
86.8600
XLON
945743888167242
27/02/2024
16:00:53
GMT
27
86.8600
XLON
945743888167241
27/02/2024
16:00:53
GMT
48
86.8600
XLON
945743888167243
27/02/2024
16:00:53
GMT
67
86.8600
XLON
945743888167244
27/02/2024
16:00:58
GMT
8
86.8600
CHIX
1200027A5
27/02/2024
16:00:58
GMT
10
86.8600
CHIX
1200027A3
27/02/2024
16:00:58
GMT
20
86.8600
CHIX
1200027A4
27/02/2024
16:00:58
GMT
20
86.8600
TRQX
945743812671303
27/02/2024
16:00:58
GMT
24
86.8600
TRQX
945743812671302
27/02/2024
16:00:58
GMT
40
86.8600
TRQX
945743812671304
27/02/2024
16:01:03
GMT
20
86.8600
CHIX
1200027B6
27/02/2024
16:01:03
GMT
49
86.8600
CHIX
1200027B7
27/02/2024
16:01:06
GMT
7
86.8400
CHIX
1200027BQ
27/02/2024
16:01:06
GMT
20
86.8600
CHIX
1200027BO
27/02/2024
16:01:06
GMT
68
86.8600
CHIX
1200027BP
27/02/2024
16:01:06
GMT
32
86.8600
TRQX
945743812671348
27/02/2024
16:02:11
GMT
19
86.8400
CHIX
1200027LZ
27/02/2024
16:02:11
GMT
57
86.8400
CHIX
1200027LY
27/02/2024
16:02:11
GMT
85
86.8400
TRQX
945743812671533
27/02/2024
16:02:11
GMT
22
86.8400
XLON
945743888167372
27/02/2024
16:02:12
GMT
22
86.8400
BATE
20001VGM
27/02/2024
16:02:12
GMT
9
86.8400
CHIX
1200027M3
27/02/2024
16:02:12
GMT
101
86.8400
CHIX
1200027M0
27/02/2024
16:02:12
GMT
8
86.8400
XLON
945743888167381
27/02/2024
16:02:12
GMT
9
86.8400
XLON
945743888167384
27/02/2024
16:02:12
GMT
18
86.8400
XLON
945743888167382
27/02/2024
16:02:12
GMT
21
86.8400
XLON
945743888167380
27/02/2024
16:02:12
GMT
33
86.8400
XLON
945743888167385
27/02/2024
16:02:12
GMT
37
86.8400
XLON
945743888167379
27/02/2024
16:02:12
GMT
40
86.8400
XLON
945743888167378
27/02/2024
16:02:12
GMT
44
86.8400
XLON
945743888167376
27/02/2024
16:02:12
GMT
54
86.8400
XLON
945743888167377
27/02/2024
16:02:12
GMT
98
86.8400
XLON
945743888167375
27/02/2024
16:02:12
GMT
122
86.8400
XLON
945743888167383
27/02/2024
16:02:14
GMT
65
86.8000
BATE
20001VHE
27/02/2024
16:02:14
GMT
70
86.8000
BATE
20001VHF
27/02/2024
16:02:14
GMT
3
86.8200
BATE
20001VHB
27/02/2024
16:02:14
GMT
4
86.8200
CHIX
1200027MW
27/02/2024
16:02:14
GMT
18
86.8200
CHIX
1200027MY
27/02/2024
16:02:14
GMT
26
86.8200
CHIX
1200027MV
27/02/2024
16:02:14
GMT
44
86.8200
CHIX
1200027MX
27/02/2024
16:02:14
GMT
66
86.8000
TRQX
945743812671557
27/02/2024
16:02:14
GMT
51
86.8200
XLON
945743888167409
27/02/2024
16:02:14
GMT
122
86.8200
XLON
945743888167408
27/02/2024
16:02:15
GMT
50
86.8000
BATE
20001VHS
27/02/2024
16:02:15
GMT
137
86.8000
BATE
20001VHR
27/02/2024
16:02:16
GMT
83
86.8000
BATE
20001VHZ
27/02/2024
16:02:27
GMT
118
86.8000
TRQX
945743812671580
27/02/2024
16:02:27
GMT
29
86.8000
XLON
945743888167448
27/02/2024
16:02:27
GMT
140
86.8000
XLON
945743888167447
27/02/2024
16:03:50
GMT
8
86.8000
BATE
20001VUB
27/02/2024
16:03:50
GMT
27
86.8000
BATE
20001VUA
27/02/2024
16:03:50
GMT
13
86.8000
CHIX
1200027YG
27/02/2024
16:03:50
GMT
67
86.8000
XLON
945743888167567
27/02/2024
16:04:17
GMT
9
86.8000
CHIX
12000283Q
27/02/2024
16:04:17
GMT
38
86.8000
XLON
945743888167602
27/02/2024
16:04:17
GMT
44
86.8000
XLON
945743888167603
27/02/2024
16:04:17
GMT
56
86.8000
XLON
945743888167600
27/02/2024
16:04:17
GMT
64
86.8000
XLON
945743888167601
27/02/2024
16:04:17
GMT
159
86.8000
XLON
945743888167604
27/02/2024
16:04:19
GMT
30
86.8000
BATE
20001VZK
27/02/2024
16:04:20
GMT
48
86.7800
CHIX
12000284W
27/02/2024
16:04:20
GMT
88
86.7800
CHIX
120002853
27/02/2024
16:04:20
GMT
43
86.7800
TRQX
945743812671884
27/02/2024
16:04:20
GMT
47
86.7800
XLON
945743888167621
27/02/2024
16:04:20
GMT
132
86.7800
XLON
945743888167620
27/02/2024
16:04:21
GMT
48
86.7800
CHIX
12000285G
27/02/2024
16:04:55
GMT
10
86.7600
XLON
945743888167796
27/02/2024
16:05:03
GMT
46
86.7600
XLON
945743888167819
27/02/2024
16:05:04
GMT
22
86.7600
CHIX
1200028FA
27/02/2024
16:05:15
GMT
54
86.7600
XLON
945743888167834
27/02/2024
16:05:39
GMT
25
86.7800
CHIX
1200028IN
27/02/2024
16:05:40
GMT
72
86.7800
TRQX
945743812672155
27/02/2024
16:05:41
GMT
39
86.7800
TRQX
945743812672157
27/02/2024
16:05:47
GMT
37
86.7800
CHIX
1200028KK
27/02/2024
16:05:47
GMT
77
86.7800
CHIX
1200028KJ
27/02/2024
16:05:47
GMT
58
86.7800
XLON
945743888167901
27/02/2024
16:05:47
GMT
118
86.7800
XLON
945743888167902
27/02/2024
16:05:53
GMT
150
86.7800
XLON
945743888167933
27/02/2024
16:05:54
GMT
23
86.7800
XLON
945743888167937
27/02/2024
16:05:58
GMT
173
86.7800
XLON
945743888167944
27/02/2024
16:06:00
GMT
167
86.7800
XLON
945743888167947
27/02/2024
16:06:02
GMT
91
86.7800
XLON
945743888167953
27/02/2024
16:06:05
GMT
42
86.7800
XLON
945743888167954
27/02/2024
16:06:15
GMT
20
86.8000
CHIX
1200028SA
27/02/2024
16:06:15
GMT
34
86.7800
XLON
945743888168027
27/02/2024
16:06:29
GMT
11
86.8000
CHIX
1200028UT
27/02/2024
16:06:29
GMT
20
86.8000
CHIX
1200028UU
27/02/2024
16:06:29
GMT
42
86.8000
XLON
945743888168048
27/02/2024
16:06:50
GMT
55
86.8200
CHIX
1200028XC
27/02/2024
16:07:25
GMT
16
86.8000
BATE
20001WWT
27/02/2024
16:07:25
GMT
20
86.8000
BATE
20001WWR
27/02/2024
16:07:25
GMT
52
86.8000
BATE
20001WWX
27/02/2024
16:07:25
GMT
60
86.8000
BATE
20001WWS
27/02/2024
16:07:25
GMT
93
86.8000
BATE
20001WWK
27/02/2024
16:07:25
GMT
191
86.8000
CHIX
12000293Q
27/02/2024
16:07:25
GMT
20
86.8000
TRQX
945743812672520
27/02/2024
16:07:25
GMT
20
86.8000
TRQX
945743812672521
27/02/2024
16:07:25
GMT
53
86.8000
TRQX
945743812672517
27/02/2024
16:07:25
GMT
45
86.8000
XLON
945743888168121
27/02/2024
16:07:25
GMT
45
86.8000
XLON
945743888168124
27/02/2024
16:08:26
GMT
7
86.8000
BATE
20001X5E
27/02/2024
16:08:26
GMT
20
86.8000
BATE
20001X5F
27/02/2024
16:08:26
GMT
48
86.8000
CHIX
1200029BS
27/02/2024
16:08:26
GMT
42
86.7800
XLON
945743888168265
27/02/2024
16:08:26
GMT
40
86.8000
XLON
945743888168271
27/02/2024
16:09:15
GMT
136
86.8200
BATE
20001XDZ
27/02/2024
16:09:15
GMT
16
86.8200
CHIX
1200029KW
27/02/2024
16:09:15
GMT
20
86.8200
CHIX
1200029KV
27/02/2024
16:09:15
GMT
143
86.8200
CHIX
1200029KU
27/02/2024
16:09:15
GMT
8
86.8200
XLON
945743888168396
27/02/2024
16:09:15
GMT
20
86.8200
XLON
945743888168401
27/02/2024
16:09:15
GMT
49
86.8200
XLON
945743888168402
27/02/2024
16:09:15
GMT
49
86.8200
XLON
945743888168406
27/02/2024
16:09:15
GMT
49
86.8200
XLON
945743888168407
27/02/2024
16:09:15
GMT
52
86.8200
XLON
945743888168399
27/02/2024
16:09:15
GMT
53
86.8200
XLON
945743888168397
27/02/2024
16:09:15
GMT
56
86.8200
XLON
945743888168403
27/02/2024
16:09:15
GMT
67
86.8200
XLON
945743888168398
27/02/2024
16:09:15
GMT
67
86.8200
XLON
945743888168405
27/02/2024
16:09:15
GMT
126
86.8200
XLON
945743888168400
27/02/2024
16:09:15
GMT
126
86.8200
XLON
945743888168404
27/02/2024
16:09:16
GMT
7
86.8200
CHIX
1200029LC
27/02/2024
16:09:16
GMT
34
86.8200
XLON
945743888168409
27/02/2024
16:09:16
GMT
35
86.8200
XLON
945743888168408
27/02/2024
16:09:20
GMT
8
86.8200
CHIX
1200029LK
27/02/2024
16:09:24
GMT
20
86.8200
BATE
20001XF3
27/02/2024
16:09:24
GMT
28
86.8200
XLON
945743888168432
27/02/2024
16:09:25
GMT
20
86.8200
CHIX
1200029MC
27/02/2024
16:09:25
GMT
30
86.8200
CHIX
1200029MD
27/02/2024
16:09:27
GMT
73
86.8200
BATE
20001XFM
27/02/2024
16:09:27
GMT
40
86.8200
XLON
945743888168444
27/02/2024
16:09:28
GMT
44
86.8200
XLON
945743888168445
27/02/2024
16:09:29
GMT
7
86.8200
BATE
20001XG4
27/02/2024
16:09:29
GMT
58
86.8200
BATE
20001XG5
27/02/2024
16:09:29
GMT
9
86.8200
CHIX
1200029N0
27/02/2024
16:09:34
GMT
8
86.8200
CHIX
1200029NH
27/02/2024
16:10:00
GMT
9
86.8000
BATE
20001XL8
27/02/2024
16:10:00
GMT
154
86.8000
BATE
20001XL7
27/02/2024
16:10:00
GMT
69
86.8000
TRQX
945743812673061
27/02/2024
16:10:00
GMT
142
86.8000
XLON
945743888168540
27/02/2024
16:10:00
GMT
22
86.8200
XLON
945743888168547
27/02/2024
16:10:00
GMT
30
86.8200
XLON
945743888168549
27/02/2024
16:10:00
GMT
45
86.8200
XLON
945743888168542
27/02/2024
16:10:00
GMT
50
86.8200
XLON
945743888168545
27/02/2024
16:10:00
GMT
66
86.8200
XLON
945743888168543
27/02/2024
16:10:00
GMT
66
86.8200
XLON
945743888168548
27/02/2024
16:10:00
GMT
75
86.8200
XLON
945743888168544
27/02/2024
16:10:00
GMT
92
86.8200
XLON
945743888168546
27/02/2024
16:10:06
GMT
20
86.8000
BATE
20001XM8
27/02/2024
16:10:06
GMT
146
86.8000
CHIX
1200029T5
27/02/2024
16:10:12
GMT
40
86.8000
BATE
20001XNC
27/02/2024
16:10:12
GMT
141
86.8000
BATE
20001XNH
27/02/2024
16:10:12
GMT
204
86.8000
BATE
20001XNI
27/02/2024
16:10:12
GMT
67
86.8000
XLON
945743888168619
27/02/2024
16:10:12
GMT
71
86.8000
XLON
945743888168618
27/02/2024
16:10:54
GMT
13
86.7800
BATE
20001XW3
27/02/2024
16:10:54
GMT
38
86.7800
TRQX
945743812673212
27/02/2024
16:10:56
GMT
25
86.7800
CHIX
120002A5K
27/02/2024
16:12:15
GMT
45
86.8000
BATE
20001YCL
27/02/2024
16:12:15
GMT
50
86.8000
CHIX
120002AL2
27/02/2024
16:12:15
GMT
74
86.8000
CHIX
120002AKY
27/02/2024
16:12:15
GMT
6
86.8000
XLON
945743888169029
27/02/2024
16:12:15
GMT
87
86.8000
XLON
945743888169028
27/02/2024
16:12:15
GMT
93
86.8000
XLON
945743888169027
27/02/2024
16:12:17
GMT
20
86.8000
BATE
20001YD1
27/02/2024
16:12:17
GMT
28
86.8000
XLON
945743888169034
27/02/2024
16:12:18
GMT
20
86.8000
BATE
20001YD6
27/02/2024
16:12:18
GMT
27
86.8000
XLON
945743888169037
27/02/2024
16:12:20
GMT
25
86.8000
CHIX
120002AMI
27/02/2024
16:12:20
GMT
148
86.8000
CHIX
120002AMJ
27/02/2024
16:13:14
GMT
33
86.8200
XLON
945743888169139
27/02/2024
16:13:14
GMT
202
86.8200
XLON
945743888169140
27/02/2024
16:13:15
GMT
8
86.8200
XLON
945743888169141
27/02/2024
16:13:15
GMT
45
86.8200
XLON
945743888169143
27/02/2024
16:13:15
GMT
169
86.8200
XLON
945743888169142
27/02/2024
16:13:18
GMT
134
86.8000
CHIX
120002AWT
27/02/2024
16:13:18
GMT
13
86.8200
CHIX
120002AWL
27/02/2024
16:13:18
GMT
45
86.8200
CHIX
120002AWK
27/02/2024
16:13:18
GMT
8
86.8200
XLON
945743888169144
27/02/2024
16:13:19
GMT
8
86.8200
XLON
945743888169153
27/02/2024
16:13:20
GMT
34
86.8000
CHIX
120002AXI
27/02/2024
16:13:20
GMT
8
86.8200
XLON
945743888169154
27/02/2024
16:13:21
GMT
27
86.8200
BATE
20001YNI
27/02/2024
16:13:25
GMT
7
86.8200
BATE
20001YOG
27/02/2024
16:13:25
GMT
20
86.8200
BATE
20001YOH
27/02/2024
16:13:25
GMT
40
86.8200
XLON
945743888169176
27/02/2024
16:13:38
GMT
20
86.8200
BATE
20001YQF
27/02/2024
16:13:38
GMT
8
86.8200
XLON
945743888169192
27/02/2024
16:13:38
GMT
51
86.8200
XLON
945743888169193
27/02/2024
16:13:47
GMT
29
86.8200
BATE
20001YSW
27/02/2024
16:13:52
GMT
20
86.8200
BATE
20001YTF
27/02/2024
16:13:52
GMT
27
86.8200
BATE
20001YTE
27/02/2024
16:13:52
GMT
66
86.8200
BATE
20001YTG
27/02/2024
16:13:52
GMT
44
86.8200
XLON
945743888169243
27/02/2024
16:13:52
GMT
47
86.8200
XLON
945743888169244
27/02/2024
16:13:52
GMT
65
86.8200
XLON
945743888169246
27/02/2024
16:13:52
GMT
76
86.8200
XLON
945743888169245
27/02/2024
16:13:52
GMT
144
86.8200
XLON
945743888169247
27/02/2024
16:13:54
GMT
20
86.8200
BATE
20001YTM
27/02/2024
16:13:54
GMT
30
86.8200
BATE
20001YTN
27/02/2024
16:13:54
GMT
36
86.8200
BATE
20001YTO
27/02/2024
16:13:56
GMT
20
86.8200
BATE
20001YTW
27/02/2024
16:13:56
GMT
25
86.8200
BATE
20001YTX
27/02/2024
16:13:56
GMT
28
86.8200
BATE
20001YTY
27/02/2024
16:13:57
GMT
20
86.8200
BATE
20001YU3
27/02/2024
16:13:57
GMT
38
86.8200
XLON
945743888169251
27/02/2024
16:13:57
GMT
42
86.8200
XLON
945743888169252
27/02/2024
16:13:57
GMT
65
86.8200
XLON
945743888169250
27/02/2024
16:13:57
GMT
144
86.8200
XLON
945743888169249
27/02/2024
16:13:57
GMT
171
86.8200
XLON
945743888169248
27/02/2024
16:13:58
GMT
20
86.8200
BATE
20001YU7
27/02/2024
16:13:58
GMT
26
86.8200
BATE
20001YU8
27/02/2024
16:13:58
GMT
50
86.8200
XLON
945743888169253
27/02/2024
16:13:58
GMT
52
86.8200
XLON
945743888169254
27/02/2024
16:13:58
GMT
63
86.8200
XLON
945743888169256
27/02/2024
16:13:58
GMT
65
86.8200
XLON
945743888169257
27/02/2024
16:13:58
GMT
72
86.8200
XLON
945743888169255
27/02/2024
16:14:02
GMT
4
86.8200
XLON
945743888169262
27/02/2024
16:14:02
GMT
25
86.8200
XLON
945743888169258
27/02/2024
16:14:02
GMT
54
86.8200
XLON
945743888169259
27/02/2024
16:14:02
GMT
62
86.8200
XLON
945743888169263
27/02/2024
16:14:05
GMT
27
86.8000
BATE
20001YW9
27/02/2024
16:14:05
GMT
178
86.8000
BATE
20001YWA
27/02/2024
16:14:05
GMT
202
86.8000
BATE
20001YW7
27/02/2024
16:14:05
GMT
173
86.8000
CHIX
120002B59
27/02/2024
16:14:05
GMT
173
86.8000
CHIX
120002B5F
27/02/2024
16:14:05
GMT
75
86.8000
TRQX
945743812673911
27/02/2024
16:14:05
GMT
174
86.8000
XLON
945743888169285
27/02/2024
16:14:05
GMT
7
86.8200
XLON
945743888169281
27/02/2024
16:14:05
GMT
64
86.8200
XLON
945743888169283
27/02/2024
16:14:05
GMT
75
86.8200
XLON
945743888169282
27/02/2024
16:14:06
GMT
75
86.8000
XLON
945743888169293
27/02/2024
16:14:06
GMT
99
86.8000
XLON
945743888169294
27/02/2024
16:14:07
GMT
53
86.8000
TRQX
945743812673923
27/02/2024
16:14:13
GMT
16
86.8000
XLON
945743888169301
27/02/2024
16:14:31
GMT
1
86.8200
CHIX
120002B9Z
27/02/2024
16:14:31
GMT
21
86.8200
CHIX
120002B9Y
27/02/2024
16:14:31
GMT
6
86.8200
XLON
945743888169334
27/02/2024
16:14:31
GMT
34
86.8200
XLON
945743888169335
27/02/2024
16:14:31
GMT
48
86.8200
XLON
945743888169333
27/02/2024
16:14:38
GMT
43
86.8200
XLON
945743888169351
27/02/2024
16:15:45
GMT
20
86.8200
CHIX
120002BPV
27/02/2024
16:15:45
GMT
75
86.8000
XLON
945743888169514
27/02/2024
16:15:45
GMT
83
86.8000
XLON
945743888169515
27/02/2024
16:15:48
GMT
172
86.8000
XLON
945743888169553
27/02/2024
16:15:48
GMT
174
86.8000
XLON
945743888169551
27/02/2024
16:15:50
GMT
7
86.8200
CHIX
120002BR8
27/02/2024
16:15:50
GMT
20
86.8200
CHIX
120002BR7
27/02/2024
16:15:50
GMT
22
86.8200
CHIX
120002BR6
27/02/2024
16:15:50
GMT
33
86.8200
CHIX
120002BR9
27/02/2024
16:15:50
GMT
55
86.8200
CHIX
120002BRA
27/02/2024
16:15:53
GMT
149
86.8200
CHIX
120002BRV
27/02/2024
16:15:55
GMT
20
86.8200
CHIX
120002BSB
27/02/2024
16:15:56
GMT
20
86.8200
CHIX
120002BSO
27/02/2024
16:15:58
GMT
20
86.8200
CHIX
120002BSX
27/02/2024
16:16:15
GMT
166
86.8200
CHIX
120002BWJ
27/02/2024
16:16:15
GMT
175
86.8200
XLON
945743888169616
27/02/2024
16:16:21
GMT
35
86.8200
XLON
945743888169619
27/02/2024
16:16:21
GMT
70
86.8200
XLON
945743888169620
27/02/2024
16:16:48
GMT
20
86.8200
CHIX
120002C3L
27/02/2024
16:16:48
GMT
104
86.8200
XLON
945743888169655
27/02/2024
16:16:56
GMT
36
86.8000
XLON
945743888169693
27/02/2024
16:16:56
GMT
117
86.8000
XLON
945743888169692
27/02/2024
16:16:58
GMT
18
86.8000
XLON
945743888169706
27/02/2024
16:17:00
GMT
13
86.8000
BATE
20001ZZ8
27/02/2024
16:17:00
GMT
75
86.8000
BATE
20001ZZ7
27/02/2024
16:17:00
GMT
88
86.8000
BATE
20001ZZ3
27/02/2024
16:17:00
GMT
1
86.8000
TRQX
945743812674699
27/02/2024
16:17:00
GMT
60
86.8000
TRQX
945743812674698
27/02/2024
16:17:00
GMT
134
86.8000
XLON
945743888169708
27/02/2024
16:17:01
GMT
1
86.8000
XLON
945743888169726
27/02/2024
16:17:01
GMT
2
86.8000
XLON
945743888169725
27/02/2024
16:17:02
GMT
45
86.8000
XLON
945743888169728
27/02/2024
16:17:02
GMT
50
86.8000
XLON
945743888169732
27/02/2024
16:17:02
GMT
52
86.8000
XLON
945743888169729
27/02/2024
16:17:02
GMT
109
86.8000
XLON
945743888169730
27/02/2024
16:17:02
GMT
149
86.8000
XLON
945743888169727
27/02/2024
16:17:02
GMT
200
86.8000
XLON
945743888169731
27/02/2024
16:17:05
GMT
47
86.8000
XLON
945743888169733
27/02/2024
16:17:05
GMT
67
86.8000
XLON
945743888169734
27/02/2024
16:17:08
GMT
47
86.8000
XLON
945743888169741
27/02/2024
16:17:08
GMT
50
86.8000
XLON
945743888169742
27/02/2024
16:18:03
GMT
6
86.8000
CHIX
120002CGS
27/02/2024
16:18:03
GMT
4
86.8000
XLON
945743888169881
27/02/2024
16:18:08
GMT
7
86.8000
CHIX
120002CHH
27/02/2024
16:18:08
GMT
140
86.8000
CHIX
120002CHI
27/02/2024
16:18:08
GMT
28
86.8000
XLON
945743888169886
27/02/2024
16:18:10
GMT
201
86.8000
XLON
945743888169887
27/02/2024
16:18:11
GMT
7
86.8000
CHIX
120002CIM
27/02/2024
16:19:20
GMT
102
86.8000
XLON
945743888170023
27/02/2024
16:19:21
GMT
60
86.8000
XLON
945743888170027
27/02/2024
16:19:21
GMT
102
86.8000
XLON
945743888170025
27/02/2024
16:19:22
GMT
42
86.8000
XLON
945743888170028
27/02/2024
16:19:24
GMT
151
86.8000
CHIX
120002CV6
27/02/2024
16:19:24
GMT
60
86.8000
XLON
945743888170030
27/02/2024
16:19:24
GMT
72
86.8000
XLON
945743888170031
27/02/2024
16:19:24
GMT
102
86.8000
XLON
945743888170029
27/02/2024
16:19:25
GMT
210
86.8000
XLON
945743888170039
27/02/2024
16:19:25
GMT
231
86.8000
XLON
945743888170040
27/02/2024
16:19:26
GMT
63
86.8000
CHIX
120002CXH
27/02/2024
16:20:22
GMT
7
86.8000
CHIX
120002DBV
27/02/2024
16:20:22
GMT
140
86.8000
CHIX
120002DBU
27/02/2024
16:20:22
GMT
6
86.8000
XLON
945743888170176
27/02/2024
16:20:22
GMT
28
86.8000
XLON
945743888170181
27/02/2024
16:20:22
GMT
50
86.8000
XLON
945743888170177
27/02/2024
16:20:22
GMT
72
86.8000
XLON
945743888170178
27/02/2024
16:20:22
GMT
120
86.8000
XLON
945743888170180
27/02/2024
16:20:22
GMT
168
86.8000
XLON
945743888170179
27/02/2024
16:20:29
GMT
14
86.8000
CHIX
120002DD2
27/02/2024
16:20:32
GMT
20
86.8000
CHIX
120002DDI
27/02/2024
16:20:35
GMT
20
86.8000
CHIX
120002DEZ
27/02/2024
16:20:35
GMT
36
86.8000
CHIX
120002DF0
27/02/2024
16:20:35
GMT
20
86.8000
TRQX
945743812675560
27/02/2024
16:20:35
GMT
139
86.7800
XLON
945743888170244
27/02/2024
16:20:40
GMT
8
86.8000
CHIX
120002DG8
27/02/2024
16:20:40
GMT
12
86.8000
CHIX
120002DG9
27/02/2024
16:20:40
GMT
20
86.8000
CHIX
120002DG7
27/02/2024
16:20:44
GMT
20
86.8000
CHIX
120002DHV
27/02/2024
16:20:46
GMT
74
86.7800
CHIX
120002DIL
27/02/2024
16:20:46
GMT
8
86.8000
CHIX
120002DIA
27/02/2024
16:20:46
GMT
20
86.8000
CHIX
120002DIB
27/02/2024
16:20:46
GMT
157
86.8000
CHIX
120002DIC
27/02/2024
16:20:46
GMT
10
86.8000
TRQX
945743812675613
27/02/2024
16:20:46
GMT
16
86.8000
TRQX
945743812675612
27/02/2024
16:20:46
GMT
23
86.8000
TRQX
945743812675611
27/02/2024
16:20:46
GMT
140
86.7800
XLON
945743888170330
27/02/2024
16:20:58
GMT
139
86.7800
TRQX
945743812675676
27/02/2024
16:20:58
GMT
125
86.7800
XLON
945743888170392
27/02/2024
16:21:00
GMT
55
86.7800
TRQX
945743812675684
27/02/2024
16:21:08
GMT
61
86.7800
TRQX
945743812675736
27/02/2024
16:21:08
GMT
101
86.7800
XLON
945743888170443
27/02/2024
16:21:17
GMT
101
86.7800
XLON
945743888170484
27/02/2024
16:21:18
GMT
48
86.7800
TRQX
945743812675777
27/02/2024
16:21:30
GMT
22
86.7800
CHIX
120002DTD
27/02/2024
16:21:30
GMT
52
86.7800
CHIX
120002DTC
27/02/2024
16:21:30
GMT
93
86.7800
XLON
945743888170525
27/02/2024
16:21:39
GMT
31
86.7800
XLON
945743888170616
27/02/2024
16:21:39
GMT
93
86.7800
XLON
945743888170604
27/02/2024
16:21:42
GMT
44
86.7800
CHIX
120002DXI
27/02/2024
16:21:42
GMT
18
86.7800
XLON
945743888170628
27/02/2024
16:21:42
GMT
44
86.7800
XLON
945743888170627
27/02/2024
16:21:47
GMT
17
86.7800
CHIX
120002DYQ
27/02/2024
16:21:54
GMT
20
86.7800
CHIX
120002E06
27/02/2024
16:21:54
GMT
57
86.7800
CHIX
120002E07
27/02/2024
16:21:54
GMT
100
86.7800
TRQX
945743812675922
27/02/2024
16:21:54
GMT
93
86.7800
XLON
945743888170655
27/02/2024
16:22:00
GMT
18
86.8000
CHIX
120002E1H
27/02/2024
16:22:00
GMT
30
86.8000
CHIX
120002E1G
27/02/2024
16:22:00
GMT
36
86.8000
CHIX
120002E1F
27/02/2024
16:22:00
GMT
75
86.8000
CHIX
120002E1I
27/02/2024
16:22:00
GMT
2
86.8000
XLON
945743888170731
27/02/2024
16:22:00
GMT
7
86.8000
XLON
945743888170733
27/02/2024
16:22:00
GMT
25
86.8000
XLON
945743888170732
27/02/2024
16:22:00
GMT
30
86.8000
XLON
945743888170736
27/02/2024
16:22:00
GMT
38
86.8000
XLON
945743888170737
27/02/2024
16:22:00
GMT
39
86.8000
XLON
945743888170730
27/02/2024
16:22:00
GMT
73
86.8000
XLON
945743888170734
27/02/2024
16:22:00
GMT
135
86.8000
XLON
945743888170729
27/02/2024
16:22:00
GMT
209
86.8000
XLON
945743888170728
27/02/2024
16:22:00
GMT
285
86.8000
XLON
945743888170735
27/02/2024
16:22:01
GMT
7
86.8000
CHIX
120002E1O
27/02/2024
16:22:01
GMT
12
86.8000
CHIX
120002E1P
27/02/2024
16:22:01
GMT
19
86.8000
CHIX
120002E1N
27/02/2024
16:22:01
GMT
20
86.8000
CHIX
120002E1Q
27/02/2024
16:22:01
GMT
42
86.8000
CHIX
120002E1R
27/02/2024
16:22:01
GMT
48
86.8000
XLON
945743888170741
27/02/2024
16:22:01
GMT
50
86.8000
XLON
945743888170744
27/02/2024
16:22:01
GMT
76
86.8000
XLON
945743888170742
27/02/2024
16:22:01
GMT
190
86.8000
XLON
945743888170743
27/02/2024
16:22:03
GMT
52
86.8000
XLON
945743888170757
27/02/2024
16:22:03
GMT
76
86.8000
XLON
945743888170756
27/02/2024
16:22:08
GMT
12
86.8000
CHIX
120002E2Z
27/02/2024
16:22:08
GMT
20
86.8000
CHIX
120002E30
27/02/2024
16:22:08
GMT
56
86.7800
TRQX
945743812675973
27/02/2024
16:22:08
GMT
28
86.8000
XLON
945743888170763
27/02/2024
16:22:08
GMT
48
86.8000
XLON
945743888170762
27/02/2024
16:22:08
GMT
50
86.8000
XLON
945743888170766
27/02/2024
16:22:08
GMT
73
86.8000
XLON
945743888170767
27/02/2024
16:22:08
GMT
80
86.8000
XLON
945743888170764
27/02/2024
16:22:08
GMT
95
86.8000
XLON
945743888170765
27/02/2024
16:22:09
GMT
7
86.8000
CHIX
120002E31
27/02/2024
16:22:09
GMT
20
86.8000
CHIX
120002E33
27/02/2024
16:22:09
GMT
36
86.8000
CHIX
120002E32
27/02/2024
16:22:09
GMT
14
86.8000
XLON
945743888170768
27/02/2024
16:22:09
GMT
50
86.8000
XLON
945743888170773
27/02/2024
16:22:09
GMT
72
86.8000
XLON
945743888170771
27/02/2024
16:22:09
GMT
88
86.8000
XLON
945743888170769
27/02/2024
16:22:09
GMT
95
86.8000
XLON
945743888170770
27/02/2024
16:22:09
GMT
95
86.8000
XLON
945743888170772
27/02/2024
16:22:10
GMT
156
86.8000
CHIX
120002E35
27/02/2024
16:22:14
GMT
43
86.8200
XLON
945743888170782
27/02/2024
16:22:14
GMT
46
86.8200
XLON
945743888170778
27/02/2024
16:22:14
GMT
50
86.8200
XLON
945743888170780
27/02/2024
16:22:14
GMT
63
86.8200
XLON
945743888170781
27/02/2024
16:22:14
GMT
330
86.8200
XLON
945743888170779
27/02/2024
16:22:17
GMT
20
86.8000
BATE
2000220G
27/02/2024
16:22:17
GMT
20
86.8000
CHIX
120002E47
27/02/2024
16:22:17
GMT
53
86.8000
CHIX
120002E48
27/02/2024
16:22:18
GMT
20
86.8000
BATE
2000220K
27/02/2024
16:22:20
GMT
34
86.8000
CHIX
120002E4H
27/02/2024
16:22:24
GMT
9
86.8000
BATE
2000221P
27/02/2024
16:22:24
GMT
20
86.8000
BATE
2000221Q
27/02/2024
16:22:24
GMT
13
86.8000
CHIX
120002E55
27/02/2024
16:22:27
GMT
20
86.8000
BATE
2000222D
27/02/2024
16:22:27
GMT
52
86.8000
XLON
945743888170831
27/02/2024
16:22:27
GMT
72
86.8000
XLON
945743888170830
27/02/2024
16:22:45
GMT
5
86.8000
XLON
945743888170883
27/02/2024
16:22:45
GMT
28
86.8000
XLON
945743888170884
27/02/2024
16:23:03
GMT
8
86.8000
CHIX
120002EF4
27/02/2024
16:23:03
GMT
33
86.8000
XLON
945743888170924
27/02/2024
16:23:39
GMT
138
86.8000
XLON
945743888171033
27/02/2024
16:23:39
GMT
72
86.8200
XLON
945743888171031
27/02/2024
16:23:39
GMT
73
86.8200
XLON
945743888171029
27/02/2024
16:23:39
GMT
87
86.8200
XLON
945743888171030
27/02/2024
16:23:41
GMT
8
86.8000
XLON
945743888171039
27/02/2024
16:23:47
GMT
44
86.8000
XLON
945743888171050
27/02/2024
16:23:49
GMT
36
86.8000
CHIX
120002ERH
27/02/2024
16:23:49
GMT
95
86.8000
XLON
945743888171057
27/02/2024
16:23:51
GMT
149
86.8000
CHIX
120002ES2
27/02/2024
16:23:51
GMT
52
86.8000
XLON
945743888171064
27/02/2024
16:23:52
GMT
14
86.8000
XLON
945743888171071
27/02/2024
16:23:54
GMT
43
86.8000
CHIX
120002ETK
27/02/2024
16:23:58
GMT
44
86.8000
XLON
945743888171075
27/02/2024
16:24:04
GMT
45
86.8000
XLON
945743888171090
27/02/2024
16:24:07
GMT
47
86.8000
TRQX
945743812676381
27/02/2024
16:24:10
GMT
44
86.8000
XLON
945743888171096
27/02/2024
16:24:11
GMT
42
86.8000
CHIX
120002EWQ
27/02/2024
16:24:12
GMT
52
86.8000
CHIX
120002EX0
27/02/2024
16:24:12
GMT
30
86.8000
TRQX
945743812676404
27/02/2024
16:24:13
GMT
20
86.8000
CHIX
120002EXO
27/02/2024
16:24:13
GMT
25
86.8000
CHIX
120002EXP
27/02/2024
16:24:13
GMT
15
86.8000
XLON
945743888171098
27/02/2024
16:24:14
GMT
7
86.8000
CHIX
120002EXW
27/02/2024
16:24:19
GMT
44
86.8000
XLON
945743888171122
27/02/2024
16:24:21
GMT
7
86.8200
CHIX
120002EYZ
27/02/2024
16:24:21
GMT
7
86.8200
CHIX
120002EZ1
27/02/2024
16:24:21
GMT
16
86.8200
CHIX
120002EYX
27/02/2024
16:24:21
GMT
26
86.8200
CHIX
120002EZ0
27/02/2024
16:24:21
GMT
109
86.8200
CHIX
120002EYY
27/02/2024
16:24:21
GMT
31
86.8200
XLON
945743888171129
27/02/2024
16:24:21
GMT
32
86.8200
XLON
945743888171134
27/02/2024
16:24:21
GMT
46
86.8200
XLON
945743888171130
27/02/2024
16:25:23
GMT
8
86.8400
XLON
945743888171290
27/02/2024
16:25:23
GMT
28
86.8400
XLON
945743888171289
27/02/2024
16:25:23
GMT
30
86.8400
XLON
945743888171286
27/02/2024
16:25:23
GMT
37
86.8400
XLON
945743888171287
27/02/2024
16:25:23
GMT
58
86.8400
XLON
945743888171288
27/02/2024
16:25:25
GMT
8
86.8400
XLON
945743888171297
27/02/2024
16:25:25
GMT
99
86.8400
XLON
945743888171298
27/02/2024
16:25:26
GMT
8
86.8400
XLON
945743888171317
27/02/2024
16:25:26
GMT
8
86.8400
XLON
945743888171320
27/02/2024
16:25:26
GMT
30
86.8400
XLON
945743888171319
27/02/2024
16:25:27
GMT
8
86.8400
XLON
945743888171321
27/02/2024
16:25:28
GMT
24
86.8400
BATE
200023CQ
27/02/2024
16:25:28
GMT
128
86.8200
CHIX
120002FHI
27/02/2024
16:25:28
GMT
8
86.8400
XLON
945743888171326
27/02/2024
16:25:29
GMT
73
86.8200
CHIX
120002FI0
27/02/2024
16:25:29
GMT
3
86.8400
CHIX
120002FI5
27/02/2024
16:25:29
GMT
59
86.8400
CHIX
120002FI4
27/02/2024
16:25:29
GMT
8
86.8400
XLON
945743888171327
27/02/2024
16:25:29
GMT
8
86.8400
XLON
945743888171328
27/02/2024
16:25:30
GMT
69
86.8400
CHIX
120002FI9
27/02/2024
16:25:30
GMT
8
86.8400
XLON
945743888171330
27/02/2024
16:25:30
GMT
8
86.8400
XLON
945743888171332
27/02/2024
16:25:31
GMT
1
86.8400
CHIX
120002FIF
27/02/2024
16:25:31
GMT
8
86.8400
XLON
945743888171337
27/02/2024
16:25:31
GMT
35
86.8400
XLON
945743888171336
27/02/2024
16:25:32
GMT
5
86.8400
XLON
945743888171338
27/02/2024
16:25:32
GMT
8
86.8400
XLON
945743888171339
27/02/2024
16:25:45
GMT
95
86.8400
CHIX
120002FLG
27/02/2024
16:25:45
GMT
36
86.8200
TRQX
945743812676802
27/02/2024
16:25:48
GMT
41
86.8400
CHIX
120002FLN
27/02/2024
16:25:50
GMT
22
86.8400
TRQX
945743812676812
27/02/2024
16:26:00
GMT
168
86.8400
BATE
200023JQ
27/02/2024
16:26:00
GMT
54
86.8400
CHIX
120002FNM
27/02/2024
16:26:00
GMT
3
86.8400
TRQX
945743812676852
27/02/2024
16:26:00
GMT
11
86.8400
TRQX
945743812676853
27/02/2024
16:26:00
GMT
38
86.8400
TRQX
945743812676854
27/02/2024
16:26:00
GMT
63
86.8400
TRQX
945743812676848
27/02/2024
16:26:03
GMT
20
86.8400
CHIX
120002FQE
27/02/2024
16:26:03
GMT
20
86.8400
CHIX
120002FQF
27/02/2024
16:26:03
GMT
104
86.8400
CHIX
120002FQC
27/02/2024
16:26:04
GMT
20
86.8400
CHIX
120002FQI
27/02/2024
16:26:04
GMT
136
86.8400
CHIX
120002FQH
27/02/2024
16:26:04
GMT
158
86.8400
CHIX
120002FQJ
27/02/2024
16:26:05
GMT
20
86.8400
BATE
200023L9
27/02/2024
16:26:05
GMT
36
86.8400
BATE
200023L8
27/02/2024
16:26:05
GMT
54
86.8200
XLON
945743888171497
27/02/2024
16:26:07
GMT
159
86.8400
BATE
200023LF
27/02/2024
16:26:09
GMT
20
86.8400
BATE
200023LZ
27/02/2024
16:26:09
GMT
144
86.8400
BATE
200023M0
27/02/2024
16:26:11
GMT
20
86.8400
BATE
200023MK
27/02/2024
16:26:11
GMT
36
86.8400
BATE
200023ML
27/02/2024
16:26:13
GMT
20
86.8400
BATE
200023MT
27/02/2024
16:26:15
GMT
34
86.8400
BATE
200023N0
27/02/2024
16:26:20
GMT
20
86.8400
BATE
200023OC
27/02/2024
16:26:20
GMT
34
86.8400
BATE
200023OB
27/02/2024
16:26:22
GMT
57
86.8200
XLON
945743888171563
27/02/2024
16:26:22
GMT
58
86.8200
XLON
945743888171562
27/02/2024
16:26:22
GMT
61
86.8200
XLON
945743888171550
27/02/2024
16:26:23
GMT
32
86.8400
BATE
200023OX
27/02/2024
16:26:23
GMT
142
86.8400
BATE
200023OY
27/02/2024
16:26:48
GMT
4
86.8200
BATE
200023U1
27/02/2024
16:26:48
GMT
163
86.8200
BATE
200023U2
27/02/2024
16:26:48
GMT
13
86.8200
CHIX
120002FYQ
27/02/2024
16:26:48
GMT
61
86.8200
CHIX
120002FYP
27/02/2024
16:26:48
GMT
7
86.8200
TRQX
945743812677032
27/02/2024
16:26:48
GMT
11
86.8200
TRQX
945743812677031
27/02/2024
16:26:48
GMT
38
86.8200
TRQX
945743812677033
27/02/2024
16:26:48
GMT
8
86.8200
XLON
945743888171631
27/02/2024
16:26:48
GMT
43
86.8200
XLON
945743888171630
27/02/2024
16:26:48
GMT
55
86.8200
XLON
945743888171633
27/02/2024
16:26:48
GMT
63
86.8200
XLON
945743888171632
27/02/2024
16:26:55
GMT
10
86.8000
CHIX
120002G1A
27/02/2024
16:26:55
GMT
41
86.8000
XLON
945743888171654
27/02/2024
16:26:55
GMT
42
86.8000
XLON
945743888171655
27/02/2024
16:26:55
GMT
95
86.8000
XLON
945743888171653
27/02/2024
16:27:20
GMT
155
86.8000
BATE
2000242Y
27/02/2024
16:27:20
GMT
69
86.8000
TRQX
945743812677153
27/02/2024
16:27:22
GMT
9
86.8000
TRQX
945743812677163
27/02/2024
16:27:36
GMT
44
86.8000
XLON
945743888171800
27/02/2024
16:27:42
GMT
47
86.8000
XLON
945743888171817
27/02/2024
16:27:47
GMT
69
86.8000
CHIX
120002GF9
27/02/2024
16:27:48
GMT
46
86.8000
XLON
945743888171850
27/02/2024
16:27:50
GMT
56
86.8000
CHIX
120002GFI
27/02/2024
16:27:54
GMT
41
86.8000
XLON
945743888171861
27/02/2024
16:28:05
GMT
8
86.8200
XLON
945743888171896
27/02/2024
16:28:05
GMT
41
86.8200
XLON
945743888171894
27/02/2024
16:28:05
GMT
131
86.8200
XLON
945743888171895
27/02/2024
16:28:07
GMT
8
86.8200
XLON
945743888171898
27/02/2024
16:28:08
GMT
8
86.8200
XLON
945743888171899
27/02/2024
16:28:08
GMT
50
86.8200
XLON
945743888171900
27/02/2024
16:28:55
GMT
7
86.8200
XLON
945743888172028
27/02/2024
16:29:04
GMT
7
86.8000
XLON
945743888172069
27/02/2024
16:29:04
GMT
132
86.8000
XLON
945743888172070
27/02/2024
16:29:09
GMT
20
86.8200
CHIX
120002H0N
27/02/2024
16:29:09
GMT
28
86.8000
XLON
945743888172083
27/02/2024
16:29:11
GMT
12
86.8200
XLON
945743888172088
27/02/2024
16:29:11
GMT
106
86.8200
XLON
945743888172089
27/02/2024
16:29:13
GMT
2
86.8200
XLON
945743888172091
27/02/2024
16:29:13
GMT
8
86.8200
XLON
945743888172092
27/02/2024
16:29:13
GMT
46
86.8200
XLON
945743888172099
27/02/2024
16:29:28
GMT
20
86.8200
CHIX
120002H7D
27/02/2024
16:29:30
GMT
1
86.8200
TRQX
945743812677601
27/02/2024
16:29:33
GMT
1
86.8200
CHIX
120002HAB
27/02/2024
16:29:33
GMT
20
86.8200
CHIX
120002HAC
27/02/2024
16:29:33
GMT
3
86.8200
XLON
945743888172179
27/02/2024
16:29:35
GMT
19
86.8000
BATE
200024XE
27/02/2024
16:29:35
GMT
58
86.8000
BATE
200024XK
27/02/2024
16:29:35
GMT
41
86.8000
CHIX
120002HBI
27/02/2024
16:29:35
GMT
166
86.8000
CHIX
120002HBR
27/02/2024
16:29:35
GMT
83
86.8000
TRQX
945743812677635
27/02/2024
16:29:35
GMT
111
86.8000
XLON
945743888172193
27/02/2024
16:29:36
GMT
89
86.8000
XLON
945743888172202
27/02/2024
16:29:37
GMT
29
86.8000
CHIX
120002HCB
27/02/2024
16:29:37
GMT
12
86.8000
XLON
945743888172212
27/02/2024
16:29:41
GMT
76
86.8000
BATE
200024ZG
27/02/2024
16:29:41
GMT
8
86.8000
CHIX
120002HEI
27/02/2024
16:29:41
GMT
39
86.8000
CHIX
120002HEJ
27/02/2024
16:29:41
GMT
62
86.8000
CHIX
120002HEN
27/02/2024
16:29:41
GMT
14
86.8000
XLON
945743888172238
27/02/2024
16:29:41
GMT
38
86.8000
XLON
945743888172231
27/02/2024
16:29:41
GMT
139
86.8000
XLON
945743888172235
27/02/2024
16:29:42
GMT
53
86.8000
CHIX
120002HEU
27/02/2024
16:29:42
GMT
59
86.8000
XLON
945743888172245
27/02/2024
16:29:43
GMT
6
86.8000
CHIX
120002HFB
27/02/2024
16:29:44
GMT
3
86.8000
CHIX
120002HFQ
27/02/2024
16:29:44
GMT
31
86.8000
XLON
945743888172264
27/02/2024
16:29:45
GMT
1
86.8000
CHIX
120002HFX
27/02/2024
16:29:47
GMT
49
86.8000
CHIX
120002HGM
27/02/2024
16:29:48
GMT
35
86.8000
XLON
945743888172281
27/02/2024
16:29:55
GMT
30
86.8000
CHIX
120002HKJ
27/02/2024
16:29:55
GMT
8
86.8200
XLON
945743888172310
27/02/2024
16:29:55
GMT
14
86.8200
XLON
945743888172308
27/02/2024
16:29:55
GMT
40
86.8200
XLON
945743888172309
27/02/2024
16:29:56
GMT
20
86.8200
TRQX
945743812677736
27/02/2024
16:29:57
GMT
35
86.8200
XLON
945743888172347
27/02/2024
16:29:59
GMT
8
86.8200
XLON
945743888172360
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.
*A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:
Obtains access to the information in a personal capacity;
Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.
Please note, this site uses cookies. Some of the cookies are essential for parts of the site to operate and have already been set. You may delete and block all cookies from this site, but if you do, parts of the site may not work. To find out more about the cookies used on Investegate and how you can manage them, see our Privacy and Cookie Policy
To continue using Investegate, please confirm that you are a private investor as well as agreeing to our Privacy and Cookie Policy & Terms.
