The Company announces that on 28 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:
28 February 2024
Aggregate number of ordinary shares purchased:
158,091
Lowest price paid per share:
£ 85.6000
Highest price paid per share:
£ 86.9400
Average price paid per share:
£ 86.3456
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 164,806,704 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: 158,091 (ISIN: GB00BHJYC057)
Date of purchases: 28 February 2024
Investment firm: GSI
Aggregated information:
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
73,000
49,400
27,491
8,200
Highest price paid (per ordinary share)
£ 86.9200
£ 86.9000
£ 86.9400
£ 86.7600
Lowest price paid (per ordinary share)
£ 85.6000
£ 85.7800
£ 85.6200
£ 85.6400
Volume weighted average price paid(per ordinary share)
£ 86.3353
£ 86.3629
£ 86.3418
£ 86.3456
Detailed information:
Transaction Date
Time
Time Zone
Volume
Price (GBP)
Trading Venue
Transaction ID
28/02/2024
08:41:01
GMT
41
86.7200
CHIX
120000FVN
28/02/2024
08:41:01
GMT
45
86.7200
CHIX
120000FVM
28/02/2024
08:41:01
GMT
184
86.7200
XLON
946362363418687
28/02/2024
08:41:09
GMT
45
86.7400
BATE
200008ZY
28/02/2024
08:41:30
GMT
129
86.7400
XLON
946362363418753
28/02/2024
08:42:10
GMT
32
86.7000
TRQX
946362287919891
28/02/2024
08:42:10
GMT
39
86.7000
TRQX
946362287919890
28/02/2024
08:42:10
GMT
58
86.7000
XLON
946362363418796
28/02/2024
08:42:10
GMT
73
86.7000
XLON
946362363418795
28/02/2024
08:43:03
GMT
79
86.7400
BATE
2000098K
28/02/2024
08:45:01
GMT
31
86.7200
XLON
946362363418986
28/02/2024
08:47:30
GMT
9
86.7800
BATE
200009QC
28/02/2024
08:47:30
GMT
44
86.7800
BATE
200009QB
28/02/2024
08:47:30
GMT
53
86.7800
BATE
200009Q9
28/02/2024
08:47:30
GMT
53
86.7800
BATE
200009QA
28/02/2024
08:47:30
GMT
184
86.7800
XLON
946362363419222
28/02/2024
08:48:26
GMT
110
86.8800
XLON
946362363419287
28/02/2024
08:48:27
GMT
127
86.8800
XLON
946362363419288
28/02/2024
08:48:41
GMT
24
86.8800
CHIX
120000HJM
28/02/2024
08:48:41
GMT
29
86.8800
CHIX
120000HJL
28/02/2024
08:48:41
GMT
67
86.8800
XLON
946362363419317
28/02/2024
08:48:43
GMT
1
86.8800
XLON
946362363419325
28/02/2024
08:48:43
GMT
95
86.8800
XLON
946362363419324
28/02/2024
08:49:47
GMT
44
86.8400
BATE
200009XC
28/02/2024
08:49:47
GMT
44
86.8400
BATE
200009XD
28/02/2024
08:49:47
GMT
58
86.8400
CHIX
120000HR9
28/02/2024
08:49:47
GMT
6
86.8400
XLON
946362363419403
28/02/2024
08:49:47
GMT
42
86.8400
XLON
946362363419402
28/02/2024
08:51:08
GMT
47
86.9000
BATE
20000A4I
28/02/2024
08:51:31
GMT
118
86.9000
CHIX
120000I5I
28/02/2024
08:51:31
GMT
71
86.9400
CHIX
120000I5F
28/02/2024
08:51:31
GMT
101
86.9200
XLON
946362363419622
28/02/2024
08:51:55
GMT
30
86.9000
CHIX
120000I7N
28/02/2024
08:51:55
GMT
33
86.9000
CHIX
120000I7O
28/02/2024
08:52:24
GMT
9
86.8800
BATE
20000A8W
28/02/2024
08:52:24
GMT
67
86.8800
BATE
20000A8X
28/02/2024
08:52:24
GMT
72
86.8800
XLON
946362363419698
28/02/2024
08:54:09
GMT
22
86.8800
BATE
20000ADQ
28/02/2024
08:54:09
GMT
75
86.8800
BATE
20000ADP
28/02/2024
08:54:09
GMT
187
86.8800
XLON
946362363419858
28/02/2024
08:55:00
GMT
19
86.8600
CHIX
120000IOC
28/02/2024
08:55:00
GMT
77
86.8600
CHIX
120000IOB
28/02/2024
08:55:10
GMT
45
86.8400
CHIX
120000IPF
28/02/2024
08:55:10
GMT
70
86.8400
CHIX
120000IPG
28/02/2024
08:55:10
GMT
25
86.8400
XLON
946362363419929
28/02/2024
08:55:10
GMT
25
86.8400
XLON
946362363419930
28/02/2024
08:55:44
GMT
44
86.8000
XLON
946362363419969
28/02/2024
08:57:44
GMT
30
86.8400
BATE
20000AOB
28/02/2024
08:57:44
GMT
39
86.8400
BATE
20000AOC
28/02/2024
08:57:44
GMT
69
86.8400
BATE
20000AOA
28/02/2024
08:57:44
GMT
61
86.8400
CHIX
120000J3H
28/02/2024
08:57:44
GMT
116
86.8400
XLON
946362363420127
28/02/2024
08:58:23
GMT
51
86.8000
CHIX
120000J68
28/02/2024
08:58:23
GMT
43
86.8000
XLON
946362363420185
28/02/2024
08:58:35
GMT
69
86.7800
BATE
20000AQZ
28/02/2024
08:58:35
GMT
69
86.7800
BATE
20000AR0
28/02/2024
08:58:35
GMT
47
86.7800
XLON
946362363420206
28/02/2024
08:58:42
GMT
66
86.7600
BATE
20000ARI
28/02/2024
08:58:42
GMT
71
86.7600
BATE
20000ARJ
28/02/2024
09:00:29
GMT
100
86.7000
CHIX
120000JI4
28/02/2024
09:00:29
GMT
9
86.7000
XLON
946362363420359
28/02/2024
09:00:29
GMT
66
86.7000
XLON
946362363420360
28/02/2024
09:02:54
GMT
46
86.7800
BATE
20000B65
28/02/2024
09:03:36
GMT
46
86.7600
XLON
946362363420706
28/02/2024
09:03:36
GMT
1
86.7800
XLON
946362363420716
28/02/2024
09:03:36
GMT
8
86.7800
XLON
946362363420718
28/02/2024
09:03:36
GMT
13
86.7800
XLON
946362363420713
28/02/2024
09:03:36
GMT
13
86.7800
XLON
946362363420719
28/02/2024
09:03:36
GMT
27
86.7800
XLON
946362363420717
28/02/2024
09:03:36
GMT
38
86.7800
XLON
946362363420712
28/02/2024
09:03:36
GMT
38
86.7800
XLON
946362363420714
28/02/2024
09:03:36
GMT
140
86.7800
XLON
946362363420715
28/02/2024
09:06:24
GMT
5
86.7800
BATE
20000BIS
28/02/2024
09:06:24
GMT
40
86.7800
BATE
20000BIR
28/02/2024
09:06:24
GMT
143
86.7800
CHIX
120000KGM
28/02/2024
09:06:24
GMT
28
86.7800
XLON
946362363420993
28/02/2024
09:06:24
GMT
47
86.7800
XLON
946362363420994
28/02/2024
09:07:40
GMT
6
86.7800
XLON
946362363421072
28/02/2024
09:07:40
GMT
9
86.7800
XLON
946362363421075
28/02/2024
09:07:40
GMT
13
86.7800
XLON
946362363421073
28/02/2024
09:07:40
GMT
46
86.7800
XLON
946362363421076
28/02/2024
09:07:40
GMT
55
86.7800
XLON
946362363421071
28/02/2024
09:07:40
GMT
67
86.7800
XLON
946362363421074
28/02/2024
09:07:51
GMT
119
86.7800
CHIX
120000KMV
28/02/2024
09:07:51
GMT
41
86.7800
XLON
946362363421086
28/02/2024
09:07:51
GMT
82
86.7800
XLON
946362363421085
28/02/2024
09:07:54
GMT
83
86.7800
BATE
20000BM8
28/02/2024
09:08:14
GMT
86
86.7800
XLON
946362363421104
28/02/2024
09:08:37
GMT
44
86.7800
CHIX
120000KS2
28/02/2024
09:08:37
GMT
15
86.7800
XLON
946362363421148
28/02/2024
09:08:37
GMT
18
86.7800
XLON
946362363421149
28/02/2024
09:08:37
GMT
45
86.7800
XLON
946362363421150
28/02/2024
09:08:37
GMT
45
86.7800
XLON
946362363421153
28/02/2024
09:09:03
GMT
3
86.7800
BATE
20000BQ5
28/02/2024
09:09:03
GMT
91
86.7800
BATE
20000BQ4
28/02/2024
09:09:37
GMT
16
86.7800
BATE
20000BT0
28/02/2024
09:09:37
GMT
30
86.7800
BATE
20000BT1
28/02/2024
09:09:59
GMT
12
86.7800
XLON
946362363421267
28/02/2024
09:09:59
GMT
47
86.7800
XLON
946362363421268
28/02/2024
09:10:14
GMT
51
86.7600
CHIX
120000L0S
28/02/2024
09:10:14
GMT
53
86.7600
XLON
946362363421308
28/02/2024
09:11:10
GMT
47
86.7400
CHIX
120000L7D
28/02/2024
09:11:10
GMT
48
86.7200
XLON
946362363421361
28/02/2024
09:11:10
GMT
88
86.7200
XLON
946362363421360
28/02/2024
09:11:41
GMT
47
86.7000
XLON
946362363421394
28/02/2024
09:11:41
GMT
50
86.7000
XLON
946362363421395
28/02/2024
09:12:01
GMT
93
86.6800
CHIX
120000LC8
28/02/2024
09:12:01
GMT
52
86.6800
XLON
946362363421417
28/02/2024
09:14:06
GMT
47
86.5800
XLON
946362363421654
28/02/2024
09:15:00
GMT
5
86.5800
XLON
946362363421729
28/02/2024
09:15:17
GMT
8
86.6200
BATE
20000CBS
28/02/2024
09:15:17
GMT
30
86.6200
BATE
20000CBR
28/02/2024
09:15:17
GMT
71
86.6000
XLON
946362363421751
28/02/2024
09:15:17
GMT
72
86.6000
XLON
946362363421750
28/02/2024
09:15:19
GMT
30
86.6200
BATE
20000CBV
28/02/2024
09:15:19
GMT
120
86.6200
BATE
20000CBW
28/02/2024
09:15:49
GMT
30
86.6400
BATE
20000CE2
28/02/2024
09:15:49
GMT
137
86.6200
CHIX
120000LY7
28/02/2024
09:15:49
GMT
38
86.6400
XLON
946362363421836
28/02/2024
09:15:49
GMT
38
86.6400
XLON
946362363421837
28/02/2024
09:15:49
GMT
40
86.6400
XLON
946362363421838
28/02/2024
09:15:54
GMT
1
86.6400
BATE
20000CEG
28/02/2024
09:16:00
GMT
3
86.6400
BATE
20000CF7
28/02/2024
09:16:00
GMT
30
86.6400
BATE
20000CF6
28/02/2024
09:16:04
GMT
1
86.6400
BATE
20000CFU
28/02/2024
09:16:04
GMT
30
86.6400
BATE
20000CFV
28/02/2024
09:16:04
GMT
44
86.6400
BATE
20000CFW
28/02/2024
09:16:05
GMT
102
86.6000
XLON
946362363421875
28/02/2024
09:16:08
GMT
1
86.6200
BATE
20000CG6
28/02/2024
09:16:08
GMT
16
86.6200
BATE
20000CG7
28/02/2024
09:16:08
GMT
30
86.6200
BATE
20000CG5
28/02/2024
09:16:08
GMT
39
86.6200
BATE
20000CG9
28/02/2024
09:16:08
GMT
49
86.6200
BATE
20000CG8
28/02/2024
09:18:26
GMT
16
86.6400
XLON
946362363422139
28/02/2024
09:18:42
GMT
24
86.6400
BATE
20000COX
28/02/2024
09:18:42
GMT
30
86.6400
BATE
20000COW
28/02/2024
09:18:42
GMT
55
86.6400
BATE
20000COV
28/02/2024
09:18:42
GMT
2
86.6400
XLON
946362363422168
28/02/2024
09:18:42
GMT
115
86.6400
XLON
946362363422167
28/02/2024
09:18:49
GMT
32
86.6400
BATE
20000CPL
28/02/2024
09:19:17
GMT
34
86.6400
BATE
20000CRV
28/02/2024
09:19:17
GMT
59
86.6400
BATE
20000CRX
28/02/2024
09:19:17
GMT
79
86.6400
BATE
20000CRW
28/02/2024
09:19:17
GMT
95
86.6400
CHIX
120000MNI
28/02/2024
09:19:17
GMT
52
86.6400
XLON
946362363422235
28/02/2024
09:19:17
GMT
149
86.6400
XLON
946362363422234
28/02/2024
09:19:55
GMT
77
86.6000
CHIX
120000MSN
28/02/2024
09:19:55
GMT
11
86.6000
XLON
946362363422313
28/02/2024
09:19:55
GMT
39
86.6000
XLON
946362363422312
28/02/2024
09:21:01
GMT
32
86.6000
XLON
946362363422423
28/02/2024
09:21:01
GMT
80
86.6000
XLON
946362363422422
28/02/2024
09:21:16
GMT
63
86.5600
BATE
20000CZ5
28/02/2024
09:21:48
GMT
48
86.5200
XLON
946362363422567
28/02/2024
09:22:18
GMT
58
86.5200
CHIX
120000N87
28/02/2024
09:22:18
GMT
49
86.5200
XLON
946362363422606
28/02/2024
09:25:32
GMT
62
86.5200
BATE
20000DG3
28/02/2024
09:25:32
GMT
128
86.5200
BATE
20000DG4
28/02/2024
09:25:32
GMT
129
86.5200
CHIX
120000NV1
28/02/2024
09:25:32
GMT
18
86.5200
XLON
946362363422842
28/02/2024
09:25:32
GMT
38
86.5200
XLON
946362363422843
28/02/2024
09:25:32
GMT
196
86.5200
XLON
946362363422837
28/02/2024
09:25:44
GMT
64
86.5000
XLON
946362363422854
28/02/2024
09:27:00
GMT
88
86.4800
XLON
946362363422937
28/02/2024
09:28:48
GMT
56
86.4600
CHIX
120000OB6
28/02/2024
09:28:48
GMT
23
86.4600
XLON
946362363423159
28/02/2024
09:28:48
GMT
50
86.4600
XLON
946362363423157
28/02/2024
09:28:48
GMT
100
86.4600
XLON
946362363423158
28/02/2024
09:32:25
GMT
60
86.4400
XLON
946362363423428
28/02/2024
09:32:25
GMT
110
86.4400
XLON
946362363423427
28/02/2024
09:32:25
GMT
3
86.4600
XLON
946362363423429
28/02/2024
09:33:04
GMT
26
86.4400
CHIX
120000OYA
28/02/2024
09:33:04
GMT
73
86.4400
CHIX
120000OY9
28/02/2024
09:35:02
GMT
57
86.4400
CHIX
120000P84
28/02/2024
09:35:02
GMT
179
86.4400
XLON
946362363423607
28/02/2024
09:35:50
GMT
1
86.4200
BATE
20000EEJ
28/02/2024
09:35:50
GMT
30
86.4400
BATE
20000EEG
28/02/2024
09:35:50
GMT
30
86.4400
BATE
20000EEK
28/02/2024
09:35:50
GMT
46
86.4400
BATE
20000EEB
28/02/2024
09:35:50
GMT
95
86.4400
BATE
20000EEH
28/02/2024
09:35:50
GMT
48
86.4400
CHIX
120000PC1
28/02/2024
09:35:50
GMT
46
86.4200
TRQX
946362287924493
28/02/2024
09:35:50
GMT
16
86.4200
XLON
946362363423678
28/02/2024
09:35:50
GMT
38
86.4200
XLON
946362363423677
28/02/2024
09:35:50
GMT
36
86.4400
XLON
946362363423666
28/02/2024
09:35:50
GMT
46
86.4400
XLON
946362363423665
28/02/2024
09:36:56
GMT
16
86.4200
BATE
20000EJ6
28/02/2024
09:36:56
GMT
127
86.4200
BATE
20000EJ7
28/02/2024
09:38:20
GMT
58
86.4200
XLON
946362363423836
28/02/2024
09:40:01
GMT
130
86.4000
BATE
20000ETB
28/02/2024
09:40:01
GMT
139
86.4000
BATE
20000ET8
28/02/2024
09:40:01
GMT
67
86.4200
CHIX
120000PY5
28/02/2024
09:40:01
GMT
14
86.4000
TRQX
946362287924771
28/02/2024
09:40:01
GMT
54
86.4000
TRQX
946362287924770
28/02/2024
09:40:01
GMT
133
86.4200
XLON
946362363423932
28/02/2024
09:40:03
GMT
124
86.4000
BATE
20000ETO
28/02/2024
09:40:51
GMT
9
86.4000
XLON
946362363424039
28/02/2024
09:40:51
GMT
77
86.4000
XLON
946362363424038
28/02/2024
09:41:10
GMT
71
86.3800
BATE
20000EY6
28/02/2024
09:41:10
GMT
86
86.3800
CHIX
120000Q60
28/02/2024
09:41:13
GMT
90
86.3600
TRQX
946362287924872
28/02/2024
09:41:13
GMT
93
86.3400
XLON
946362363424082
28/02/2024
09:41:57
GMT
5
86.3000
BATE
20000F0Q
28/02/2024
09:41:57
GMT
73
86.3000
BATE
20000F0R
28/02/2024
09:41:57
GMT
78
86.3000
BATE
20000F0P
28/02/2024
09:46:15
GMT
65
86.3600
BATE
20000FEX
28/02/2024
09:47:20
GMT
12
86.3800
XLON
946362363424514
28/02/2024
09:47:20
GMT
38
86.3800
XLON
946362363424511
28/02/2024
09:47:20
GMT
50
86.3800
XLON
946362363424512
28/02/2024
09:47:20
GMT
67
86.3800
XLON
946362363424513
28/02/2024
09:47:22
GMT
53
86.3400
BATE
20000FID
28/02/2024
09:47:22
GMT
30
86.3600
BATE
20000FIE
28/02/2024
09:47:22
GMT
16
86.3600
CHIX
120000R2M
28/02/2024
09:47:22
GMT
65
86.3600
CHIX
120000R2L
28/02/2024
09:47:22
GMT
48
86.3600
TRQX
946362287925356
28/02/2024
09:47:22
GMT
125
86.3600
XLON
946362363424521
28/02/2024
09:47:39
GMT
57
86.3400
BATE
20000FK7
28/02/2024
09:47:39
GMT
73
86.3400
BATE
20000FK6
28/02/2024
09:47:39
GMT
4
86.3600
BATE
20000FKA
28/02/2024
09:47:39
GMT
8
86.3600
BATE
20000FKB
28/02/2024
09:47:39
GMT
8
86.3600
BATE
20000FKE
28/02/2024
09:47:39
GMT
30
86.3600
BATE
20000FK8
28/02/2024
09:47:39
GMT
30
86.3600
BATE
20000FKD
28/02/2024
09:47:39
GMT
63
86.3600
BATE
20000FK9
28/02/2024
09:47:39
GMT
89
86.3600
BATE
20000FKF
28/02/2024
09:47:39
GMT
3
86.3400
TRQX
946362287925382
28/02/2024
09:47:39
GMT
6
86.3400
TRQX
946362287925380
28/02/2024
09:47:39
GMT
36
86.3400
TRQX
946362287925381
28/02/2024
09:47:39
GMT
55
86.3400
XLON
946362363424578
28/02/2024
09:47:39
GMT
63
86.3400
XLON
946362363424577
28/02/2024
09:49:27
GMT
38
86.3200
BATE
20000FRC
28/02/2024
09:49:27
GMT
42
86.3200
BATE
20000FRB
28/02/2024
09:49:27
GMT
83
86.3200
BATE
20000FRA
28/02/2024
09:49:27
GMT
78
86.3200
XLON
946362363424723
28/02/2024
09:50:12
GMT
99
86.3600
BATE
20000FUR
28/02/2024
09:51:21
GMT
57
86.3600
XLON
946362363424834
28/02/2024
09:51:26
GMT
26
86.3600
XLON
946362363424842
28/02/2024
09:52:12
GMT
101
86.3800
CHIX
120000RWJ
28/02/2024
09:52:12
GMT
118
86.3600
XLON
946362363424937
28/02/2024
09:52:19
GMT
12
86.3400
CHIX
120000RWY
28/02/2024
09:53:05
GMT
13
86.3400
BATE
20000G56
28/02/2024
09:53:05
GMT
15
86.3400
BATE
20000G57
28/02/2024
09:53:05
GMT
17
86.3400
BATE
20000G58
28/02/2024
09:53:05
GMT
99
86.3400
CHIX
120000S0M
28/02/2024
09:53:05
GMT
2
86.3400
XLON
946362363424987
28/02/2024
09:53:05
GMT
59
86.3400
XLON
946362363424986
28/02/2024
09:53:10
GMT
52
86.3400
BATE
20000G5D
28/02/2024
09:55:33
GMT
56
86.3600
XLON
946362363425169
28/02/2024
09:56:36
GMT
44
86.3600
XLON
946362363425223
28/02/2024
09:56:37
GMT
199
86.3600
XLON
946362363425242
28/02/2024
09:56:53
GMT
62
86.3800
BATE
20000GE4
28/02/2024
09:57:53
GMT
125
86.4000
CHIX
120000SKL
28/02/2024
10:01:04
GMT
22
86.4800
XLON
946362363425586
28/02/2024
10:01:04
GMT
85
86.4800
XLON
946362363425585
28/02/2024
10:02:54
GMT
14
86.5200
XLON
946362363425741
28/02/2024
10:02:54
GMT
113
86.5200
XLON
946362363425742
28/02/2024
10:05:02
GMT
14
86.5400
XLON
946362363425866
28/02/2024
10:07:05
GMT
4
86.5600
XLON
946362363425972
28/02/2024
10:07:05
GMT
68
86.5600
XLON
946362363425973
28/02/2024
10:08:46
GMT
41
86.5600
BATE
20000HQ1
28/02/2024
10:08:46
GMT
104
86.5600
BATE
20000HQ2
28/02/2024
10:08:46
GMT
73
86.5800
CHIX
120000UDQ
28/02/2024
10:08:46
GMT
80
86.5800
CHIX
120000UDM
28/02/2024
10:08:46
GMT
99
86.5800
CHIX
120000UDN
28/02/2024
10:08:46
GMT
21
86.5800
TRQX
946362287927330
28/02/2024
10:08:46
GMT
113
86.5800
TRQX
946362287927329
28/02/2024
10:08:46
GMT
72
86.5800
XLON
946362363426134
28/02/2024
10:08:46
GMT
101
86.5800
XLON
946362363426139
28/02/2024
10:08:46
GMT
137
86.5800
XLON
946362363426133
28/02/2024
10:08:59
GMT
90
86.6200
BATE
20000HQS
28/02/2024
10:08:59
GMT
16
86.6200
TRQX
946362287927353
28/02/2024
10:08:59
GMT
30
86.6200
TRQX
946362287927354
28/02/2024
10:09:03
GMT
4
86.6200
TRQX
946362287927374
28/02/2024
10:11:25
GMT
7
86.6200
BATE
20000I0F
28/02/2024
10:11:25
GMT
24
86.6200
BATE
20000I0E
28/02/2024
10:11:25
GMT
30
86.6200
BATE
20000I0C
28/02/2024
10:11:25
GMT
70
86.6200
BATE
20000I0A
28/02/2024
10:11:25
GMT
119
86.6200
BATE
20000I0D
28/02/2024
10:11:25
GMT
49
86.6200
CHIX
120000UU4
28/02/2024
10:11:25
GMT
25
86.6200
TRQX
946362287927583
28/02/2024
10:11:25
GMT
4
86.6200
XLON
946362363426513
28/02/2024
10:11:25
GMT
29
86.6200
XLON
946362363426511
28/02/2024
10:11:25
GMT
48
86.6200
XLON
946362363426512
28/02/2024
10:11:25
GMT
79
86.6200
XLON
946362363426507
28/02/2024
10:12:00
GMT
20
86.6200
XLON
946362363426546
28/02/2024
10:12:00
GMT
36
86.6200
XLON
946362363426547
28/02/2024
10:12:01
GMT
126
86.6000
BATE
20000I1T
28/02/2024
10:12:01
GMT
28
86.6200
BATE
20000I1U
28/02/2024
10:12:01
GMT
30
86.6200
BATE
20000I1V
28/02/2024
10:12:01
GMT
56
86.6000
TRQX
946362287927628
28/02/2024
10:12:01
GMT
183
86.6000
XLON
946362363426550
28/02/2024
10:12:30
GMT
8
86.5800
BATE
20000I3B
28/02/2024
10:12:30
GMT
30
86.5800
BATE
20000I3A
28/02/2024
10:12:30
GMT
13
86.5600
CHIX
120000UYA
28/02/2024
10:12:30
GMT
17
86.5600
CHIX
120000UY9
28/02/2024
10:12:30
GMT
19
86.5600
CHIX
120000UYB
28/02/2024
10:13:32
GMT
17
86.6000
TRQX
946362287927746
28/02/2024
10:13:32
GMT
30
86.6000
TRQX
946362287927745
28/02/2024
10:13:37
GMT
3
86.6000
TRQX
946362287927759
28/02/2024
10:14:01
GMT
29
86.5600
BATE
20000I94
28/02/2024
10:14:01
GMT
36
86.5600
BATE
20000I93
28/02/2024
10:14:01
GMT
65
86.5600
BATE
20000I95
28/02/2024
10:14:01
GMT
69
86.5600
CHIX
120000V6J
28/02/2024
10:14:01
GMT
64
86.5600
TRQX
946362287927794
28/02/2024
10:15:29
GMT
22
86.5800
XLON
946362363426705
28/02/2024
10:15:29
GMT
36
86.5800
XLON
946362363426706
28/02/2024
10:15:29
GMT
38
86.5800
XLON
946362363426707
28/02/2024
10:17:08
GMT
40
86.6600
BATE
20000IJU
28/02/2024
10:18:00
GMT
20
86.7000
XLON
946362363426845
28/02/2024
10:18:45
GMT
86
86.6800
BATE
20000IOF
28/02/2024
10:18:45
GMT
104
86.6800
TRQX
946362287928214
28/02/2024
10:18:45
GMT
6
86.6800
XLON
946362363426871
28/02/2024
10:18:45
GMT
20
86.6800
XLON
946362363426870
28/02/2024
10:18:45
GMT
23
86.6800
XLON
946362363426869
28/02/2024
10:18:45
GMT
29
86.6800
XLON
946362363426872
28/02/2024
10:18:45
GMT
108
86.6800
XLON
946362363426873
28/02/2024
10:18:46
GMT
8
86.6800
BATE
20000IOK
28/02/2024
10:18:46
GMT
15
86.6800
BATE
20000IOG
28/02/2024
10:18:46
GMT
30
86.6800
BATE
20000IOJ
28/02/2024
10:18:46
GMT
84
86.6800
BATE
20000IOI
28/02/2024
10:18:46
GMT
96
86.6800
BATE
20000IOH
28/02/2024
10:18:46
GMT
3
86.7000
BATE
20000IOO
28/02/2024
10:18:46
GMT
8
86.7000
BATE
20000IOP
28/02/2024
10:18:46
GMT
16
86.7000
BATE
20000IOL
28/02/2024
10:18:46
GMT
30
86.7000
BATE
20000IOM
28/02/2024
10:18:46
GMT
142
86.7000
BATE
20000ION
28/02/2024
10:18:46
GMT
76
86.6800
TRQX
946362287928215
28/02/2024
10:18:46
GMT
19
86.6800
XLON
946362363426875
28/02/2024
10:18:46
GMT
25
86.6800
XLON
946362363426876
28/02/2024
10:18:46
GMT
110
86.6800
XLON
946362363426877
28/02/2024
10:18:47
GMT
96
86.6400
CHIX
120000VRX
28/02/2024
10:18:47
GMT
83
86.6400
TRQX
946362287928216
28/02/2024
10:18:51
GMT
21
86.6400
BATE
20000IOZ
28/02/2024
10:18:51
GMT
24
86.6400
BATE
20000IOX
28/02/2024
10:18:51
GMT
46
86.6400
BATE
20000IOY
28/02/2024
10:18:51
GMT
46
86.6400
BATE
20000IP0
28/02/2024
10:18:52
GMT
31
86.6400
BATE
20000IP1
28/02/2024
10:18:55
GMT
30
86.6400
BATE
20000IPB
28/02/2024
10:19:01
GMT
18
86.6400
BATE
20000IPT
28/02/2024
10:21:33
GMT
49
86.6800
XLON
946362363427011
28/02/2024
10:22:14
GMT
24
86.6600
XLON
946362363427082
28/02/2024
10:22:14
GMT
38
86.6600
XLON
946362363427081
28/02/2024
10:22:18
GMT
16
86.6600
BATE
20000J1G
28/02/2024
10:22:45
GMT
43
86.6600
XLON
946362363427111
28/02/2024
10:25:14
GMT
17
86.6800
XLON
946362363427262
28/02/2024
10:25:26
GMT
97
86.6800
XLON
946362363427278
28/02/2024
10:26:00
GMT
76
86.6400
BATE
20000JFN
28/02/2024
10:26:00
GMT
82
86.6400
BATE
20000JFL
28/02/2024
10:26:00
GMT
3
86.6800
BATE
20000JFI
28/02/2024
10:26:00
GMT
30
86.6800
BATE
20000JFH
28/02/2024
10:26:00
GMT
86
86.6600
CHIX
120000WVN
28/02/2024
10:26:00
GMT
53
86.6400
TRQX
946362287928841
28/02/2024
10:26:00
GMT
72
86.6400
TRQX
946362287928840
28/02/2024
10:26:00
GMT
208
86.6600
XLON
946362363427331
28/02/2024
10:26:02
GMT
20
86.6400
CHIX
120000WWD
28/02/2024
10:26:02
GMT
80
86.6400
CHIX
120000WWE
28/02/2024
10:26:02
GMT
62
86.6400
TRQX
946362287928853
28/02/2024
10:26:02
GMT
93
86.6400
XLON
946362363427336
28/02/2024
10:26:12
GMT
12
86.6400
BATE
20000JGO
28/02/2024
10:29:49
GMT
12
86.7400
XLON
946362363427713
28/02/2024
10:29:49
GMT
19
86.7400
XLON
946362363427711
28/02/2024
10:29:49
GMT
109
86.7400
XLON
946362363427712
28/02/2024
10:29:49
GMT
131
86.7400
XLON
946362363427710
28/02/2024
10:29:51
GMT
74
86.7400
BATE
20000JTM
28/02/2024
10:30:10
GMT
53
86.7200
BATE
20000JV5
28/02/2024
10:30:10
GMT
70
86.7200
BATE
20000JV6
28/02/2024
10:30:10
GMT
142
86.7200
BATE
20000JV7
28/02/2024
10:30:10
GMT
61
86.7200
CHIX
120000XHL
28/02/2024
10:30:37
GMT
2
86.6800
CHIX
120000XJP
28/02/2024
10:30:37
GMT
91
86.6800
CHIX
120000XJO
28/02/2024
10:31:00
GMT
66
86.6400
XLON
946362363427761
28/02/2024
10:31:18
GMT
30
86.6400
BATE
20000JY1
28/02/2024
10:31:18
GMT
54
86.6400
BATE
20000JY2
28/02/2024
10:31:23
GMT
52
86.6400
BATE
20000JY8
28/02/2024
10:31:27
GMT
16
86.6400
BATE
20000JYK
28/02/2024
10:31:30
GMT
30
86.6400
BATE
20000JZ8
28/02/2024
10:31:30
GMT
62
86.6400
BATE
20000JZ9
28/02/2024
10:31:35
GMT
62
86.6400
BATE
20000JZG
28/02/2024
10:31:47
GMT
30
86.6200
BATE
20000K02
28/02/2024
10:31:47
GMT
47
86.6000
TRQX
946362287929286
28/02/2024
10:31:52
GMT
9
86.6200
BATE
20000K06
28/02/2024
10:31:52
GMT
30
86.6200
BATE
20000K07
28/02/2024
10:31:52
GMT
67
86.6200
BATE
20000K08
28/02/2024
10:31:57
GMT
7
86.6200
BATE
20000K0G
28/02/2024
10:31:57
GMT
134
86.6200
BATE
20000K0F
28/02/2024
10:32:12
GMT
3
86.6000
XLON
946362363427817
28/02/2024
10:32:12
GMT
15
86.6000
XLON
946362363427818
28/02/2024
10:32:12
GMT
27
86.6000
XLON
946362363427819
28/02/2024
10:32:35
GMT
56
86.5800
BATE
20000K2C
28/02/2024
10:32:35
GMT
99
86.5800
BATE
20000K2D
28/02/2024
10:33:40
GMT
50
86.5600
BATE
20000K68
28/02/2024
10:33:54
GMT
43
86.5600
XLON
946362363427884
28/02/2024
10:34:00
GMT
66
86.5400
TRQX
946362287929494
28/02/2024
10:36:00
GMT
48
86.5800
CHIX
120000YA5
28/02/2024
10:36:00
GMT
21
86.5800
XLON
946362363428032
28/02/2024
10:36:02
GMT
10
86.5800
XLON
946362363428035
28/02/2024
10:36:05
GMT
14
86.5800
XLON
946362363428036
28/02/2024
10:37:08
GMT
32
86.6400
XLON
946362363428112
28/02/2024
10:37:08
GMT
33
86.6400
XLON
946362363428113
28/02/2024
10:37:19
GMT
16
86.6400
CHIX
120000YIR
28/02/2024
10:37:19
GMT
32
86.6400
CHIX
120000YIQ
28/02/2024
10:37:19
GMT
91
86.6400
CHIX
120000YIS
28/02/2024
10:37:19
GMT
81
86.6400
XLON
946362363428154
28/02/2024
10:38:03
GMT
21
86.6000
BATE
20000KJJ
28/02/2024
10:38:03
GMT
25
86.6000
BATE
20000KJI
28/02/2024
10:38:03
GMT
80
86.6000
BATE
20000KJH
28/02/2024
10:38:18
GMT
43
86.6000
XLON
946362363428205
28/02/2024
10:38:55
GMT
43
86.6000
XLON
946362363428247
28/02/2024
10:39:18
GMT
36
86.6000
XLON
946362363428259
28/02/2024
10:39:43
GMT
30
86.6000
BATE
20000KNY
28/02/2024
10:39:43
GMT
39
86.6000
BATE
20000KNZ
28/02/2024
10:39:43
GMT
42
86.5800
XLON
946362363428280
28/02/2024
10:39:43
GMT
89
86.5800
XLON
946362363428281
28/02/2024
10:41:21
GMT
17
86.5800
XLON
946362363428403
28/02/2024
10:41:21
GMT
45
86.5800
XLON
946362363428404
28/02/2024
10:42:11
GMT
60
86.6200
CHIX
120000Z4D
28/02/2024
10:42:11
GMT
167
86.6200
XLON
946362363428441
28/02/2024
10:42:25
GMT
44
86.6200
BATE
20000KW5
28/02/2024
10:42:25
GMT
28
86.6200
CHIX
120000Z55
28/02/2024
10:42:25
GMT
32
86.6200
CHIX
120000Z56
28/02/2024
10:43:20
GMT
36
86.6400
BATE
20000KZ7
28/02/2024
10:44:38
GMT
20
86.6600
XLON
946362363428583
28/02/2024
10:44:46
GMT
30
86.6400
BATE
20000L40
28/02/2024
10:44:46
GMT
46
86.6400
BATE
20000L41
28/02/2024
10:44:46
GMT
70
86.6400
BATE
20000L3Z
28/02/2024
10:44:46
GMT
46
86.6400
TRQX
946362287930301
28/02/2024
10:44:46
GMT
6
86.6600
XLON
946362363428599
28/02/2024
10:44:46
GMT
166
86.6600
XLON
946362363428600
28/02/2024
10:45:50
GMT
161
86.6600
BATE
20000L8G
28/02/2024
10:45:50
GMT
8
86.6600
CHIX
120000ZMK
28/02/2024
10:45:50
GMT
123
86.6600
CHIX
120000ZML
28/02/2024
10:48:32
GMT
26
86.6600
BATE
20000LI7
28/02/2024
10:50:00
GMT
69
86.6800
BATE
20000LN3
28/02/2024
10:50:00
GMT
69
86.6800
BATE
20000LN4
28/02/2024
10:50:00
GMT
46
86.6800
CHIX
120001075
28/02/2024
10:50:00
GMT
53
86.6800
TRQX
946362287930736
28/02/2024
10:50:00
GMT
14
86.6800
XLON
946362363428941
28/02/2024
10:50:00
GMT
124
86.6800
XLON
946362363428942
28/02/2024
10:50:25
GMT
8
86.6800
XLON
946362363428994
28/02/2024
10:50:25
GMT
146
86.6800
XLON
946362363428995
28/02/2024
10:50:49
GMT
4
86.6600
BATE
20000LPH
28/02/2024
10:51:22
GMT
22
86.6600
BATE
20000LRJ
28/02/2024
10:51:22
GMT
33
86.6600
BATE
20000LRK
28/02/2024
10:51:22
GMT
60
86.6600
BATE
20000LRG
28/02/2024
10:51:22
GMT
3
86.6600
XLON
946362363429033
28/02/2024
10:51:22
GMT
88
86.6600
XLON
946362363429032
28/02/2024
10:52:23
GMT
110
86.6600
XLON
946362363429093
28/02/2024
10:52:55
GMT
28
86.6400
BATE
20000LXI
28/02/2024
10:52:55
GMT
61
86.6400
BATE
20000LXJ
28/02/2024
10:52:55
GMT
19
86.6400
CHIX
1200010OL
28/02/2024
10:52:55
GMT
81
86.6400
CHIX
1200010OM
28/02/2024
10:54:47
GMT
43
86.5800
CHIX
1200010Y6
28/02/2024
10:54:47
GMT
50
86.5800
TRQX
946362287931112
28/02/2024
10:55:45
GMT
18
86.6200
XLON
946362363429307
28/02/2024
10:55:45
GMT
43
86.6200
XLON
946362363429308
28/02/2024
10:56:00
GMT
67
86.6200
BATE
20000M6Q
28/02/2024
10:56:05
GMT
67
86.6200
BATE
20000M6V
28/02/2024
10:56:12
GMT
45
86.6200
XLON
946362363429333
28/02/2024
10:56:12
GMT
162
86.6200
XLON
946362363429334
28/02/2024
10:57:59
GMT
97
86.6000
CHIX
1200011E8
28/02/2024
10:57:59
GMT
57
86.6000
XLON
946362363429412
28/02/2024
10:58:00
GMT
16
86.6000
BATE
20000MEP
28/02/2024
10:58:04
GMT
30
86.6000
BATE
20000MEQ
28/02/2024
10:59:59
GMT
45
86.5800
BATE
20000MKT
28/02/2024
10:59:59
GMT
45
86.5800
BATE
20000MKU
28/02/2024
10:59:59
GMT
156
86.5800
XLON
946362363429486
28/02/2024
11:00:00
GMT
63
86.5600
BATE
20000MKZ
28/02/2024
11:01:54
GMT
13
86.4800
XLON
946362363429629
28/02/2024
11:01:54
GMT
60
86.4800
XLON
946362363429628
28/02/2024
11:02:37
GMT
32
86.4600
CHIX
1200011YO
28/02/2024
11:02:37
GMT
73
86.4600
CHIX
1200011YN
28/02/2024
11:02:37
GMT
71
86.4600
TRQX
946362287931879
28/02/2024
11:02:37
GMT
27
86.4600
XLON
946362363429691
28/02/2024
11:02:37
GMT
36
86.4600
XLON
946362363429687
28/02/2024
11:02:37
GMT
36
86.4600
XLON
946362363429688
28/02/2024
11:02:37
GMT
51
86.4600
XLON
946362363429690
28/02/2024
11:04:50
GMT
43
86.4200
XLON
946362363429795
28/02/2024
11:04:58
GMT
68
86.4000
CHIX
1200012B1
28/02/2024
11:06:04
GMT
39
86.4600
XLON
946362363429890
28/02/2024
11:06:04
GMT
43
86.4600
XLON
946362363429888
28/02/2024
11:06:04
GMT
43
86.4600
XLON
946362363429889
28/02/2024
11:09:04
GMT
195
86.5000
XLON
946362363430030
28/02/2024
11:09:05
GMT
46
86.5000
XLON
946362363430034
28/02/2024
11:09:27
GMT
155
86.4800
BATE
20000NI8
28/02/2024
11:09:27
GMT
118
86.4800
CHIX
1200012XP
28/02/2024
11:11:40
GMT
45
86.5400
CHIX
1200013A5
28/02/2024
11:11:40
GMT
111
86.5400
XLON
946362363430146
28/02/2024
11:12:45
GMT
44
86.5600
BATE
20000NT1
28/02/2024
11:14:03
GMT
42
86.5800
XLON
946362363430338
28/02/2024
11:14:08
GMT
180
86.5600
BATE
20000NX5
28/02/2024
11:14:08
GMT
180
86.5600
BATE
20000NX6
28/02/2024
11:14:08
GMT
23
86.5800
XLON
946362363430348
28/02/2024
11:14:08
GMT
36
86.5800
XLON
946362363430347
28/02/2024
11:14:08
GMT
67
86.5800
XLON
946362363430342
28/02/2024
11:16:58
GMT
70
86.6000
CHIX
1200013YC
28/02/2024
11:16:58
GMT
1
86.6000
XLON
946362363430470
28/02/2024
11:16:58
GMT
59
86.6000
XLON
946362363430471
28/02/2024
11:16:58
GMT
140
86.6000
XLON
946362363430474
28/02/2024
11:18:02
GMT
49
86.6000
XLON
946362363430503
28/02/2024
11:18:29
GMT
24
86.5800
XLON
946362363430537
28/02/2024
11:19:47
GMT
33
86.6000
XLON
946362363430618
28/02/2024
11:20:54
GMT
15
86.6000
XLON
946362363430708
28/02/2024
11:21:10
GMT
45
86.6000
BATE
20000OIF
28/02/2024
11:21:10
GMT
160
86.6000
BATE
20000OIE
28/02/2024
11:21:10
GMT
10
86.6000
CHIX
1200014MH
28/02/2024
11:21:10
GMT
17
86.6000
CHIX
1200014MJ
28/02/2024
11:21:10
GMT
52
86.6000
CHIX
1200014MN
28/02/2024
11:21:10
GMT
62
86.6000
CHIX
1200014MI
28/02/2024
11:21:10
GMT
7
86.6000
XLON
946362363430723
28/02/2024
11:21:10
GMT
17
86.6000
XLON
946362363430724
28/02/2024
11:21:10
GMT
27
86.6000
XLON
946362363430725
28/02/2024
11:21:10
GMT
92
86.6000
XLON
946362363430726
28/02/2024
11:21:23
GMT
1
86.6000
BATE
20000OJN
28/02/2024
11:23:26
GMT
28
86.6200
XLON
946362363430840
28/02/2024
11:23:26
GMT
33
86.6200
XLON
946362363430841
28/02/2024
11:23:46
GMT
52
86.6000
XLON
946362363430849
28/02/2024
11:23:46
GMT
85
86.6000
XLON
946362363430850
28/02/2024
11:25:20
GMT
46
86.6000
CHIX
12000153R
28/02/2024
11:25:20
GMT
30
86.6000
XLON
946362363430923
28/02/2024
11:25:20
GMT
86
86.6000
XLON
946362363430924
28/02/2024
11:28:09
GMT
12
86.6000
CHIX
1200015G5
28/02/2024
11:28:09
GMT
30
86.6000
CHIX
1200015G4
28/02/2024
11:28:09
GMT
51
86.6000
CHIX
1200015G0
28/02/2024
11:28:09
GMT
14
86.6000
XLON
946362363431018
28/02/2024
11:28:09
GMT
17
86.6000
XLON
946362363431023
28/02/2024
11:28:09
GMT
34
86.6000
XLON
946362363431024
28/02/2024
11:28:09
GMT
60
86.6000
XLON
946362363431022
28/02/2024
11:28:09
GMT
82
86.6000
XLON
946362363431025
28/02/2024
11:28:09
GMT
95
86.6000
XLON
946362363431017
28/02/2024
11:28:11
GMT
12
86.5800
BATE
20000P19
28/02/2024
11:28:11
GMT
185
86.5800
BATE
20000P1A
28/02/2024
11:28:11
GMT
40
86.5800
CHIX
1200015GA
28/02/2024
11:28:11
GMT
90
86.5800
CHIX
1200015G9
28/02/2024
11:28:57
GMT
31
86.6000
BATE
20000P3H
28/02/2024
11:29:22
GMT
53
86.6000
BATE
20000P50
28/02/2024
11:29:24
GMT
53
86.6000
BATE
20000P52
28/02/2024
11:29:26
GMT
122
86.6000
BATE
20000P56
28/02/2024
11:30:26
GMT
1
86.6400
XLON
946362363431118
28/02/2024
11:30:26
GMT
67
86.6400
XLON
946362363431117
28/02/2024
11:30:56
GMT
28
86.6600
XLON
946362363431174
28/02/2024
11:31:54
GMT
20
86.6600
XLON
946362363431191
28/02/2024
11:31:54
GMT
42
86.6600
XLON
946362363431190
28/02/2024
11:32:27
GMT
10
86.6600
XLON
946362363431199
28/02/2024
11:32:27
GMT
34
86.6600
XLON
946362363431200
28/02/2024
11:32:47
GMT
78
86.6400
TRQX
946362287934122
28/02/2024
11:35:00
GMT
129
86.7000
CHIX
12000169N
28/02/2024
11:35:00
GMT
60
86.7000
XLON
946362363431338
28/02/2024
11:35:00
GMT
115
86.7000
XLON
946362363431332
28/02/2024
11:35:18
GMT
27
86.7200
XLON
946362363431351
28/02/2024
11:35:18
GMT
32
86.7200
XLON
946362363431349
28/02/2024
11:35:18
GMT
37
86.7200
XLON
946362363431352
28/02/2024
11:35:18
GMT
50
86.7200
XLON
946362363431350
28/02/2024
11:35:18
GMT
150
86.7200
XLON
946362363431348
28/02/2024
11:37:13
GMT
140
86.7200
CHIX
1200016Q6
28/02/2024
11:37:13
GMT
5
86.7200
XLON
946362363431500
28/02/2024
11:37:13
GMT
8
86.7200
XLON
946362363431499
28/02/2024
11:37:13
GMT
8
86.7200
XLON
946362363431502
28/02/2024
11:37:13
GMT
87
86.7200
XLON
946362363431501
28/02/2024
11:38:44
GMT
45
86.7400
CHIX
1200016VZ
28/02/2024
11:38:44
GMT
80
86.7400
TRQX
946362287934581
28/02/2024
11:38:44
GMT
47
86.7400
XLON
946362363431623
28/02/2024
11:38:44
GMT
141
86.7400
XLON
946362363431622
28/02/2024
11:39:30
GMT
44
86.7400
CHIX
120001705
28/02/2024
11:39:30
GMT
15
86.7400
XLON
946362363431660
28/02/2024
11:39:30
GMT
30
86.7400
XLON
946362363431661
28/02/2024
11:39:48
GMT
32
86.7400
XLON
946362363431673
28/02/2024
11:40:00
GMT
3
86.7400
TRQX
946362287934686
28/02/2024
11:40:00
GMT
20
86.7400
TRQX
946362287934687
28/02/2024
11:40:00
GMT
111
86.7400
TRQX
946362287934688
28/02/2024
11:40:31
GMT
49
86.7400
XLON
946362363431714
28/02/2024
11:40:40
GMT
15
86.7200
BATE
20000Q3E
28/02/2024
11:40:40
GMT
173
86.7200
BATE
20000Q3D
28/02/2024
11:40:40
GMT
93
86.7400
XLON
946362363431721
28/02/2024
11:43:12
GMT
21
86.7400
XLON
946362363431911
28/02/2024
11:43:20
GMT
67
86.7000
CHIX
1200017O6
28/02/2024
11:43:20
GMT
8
86.7000
XLON
946362363431920
28/02/2024
11:43:20
GMT
30
86.7000
XLON
946362363431921
28/02/2024
11:43:20
GMT
151
86.7000
XLON
946362363431922
28/02/2024
11:43:21
GMT
68
86.7000
CHIX
1200017O9
28/02/2024
11:46:34
GMT
99
86.7000
BATE
20000QQY
28/02/2024
11:46:34
GMT
100
86.7000
BATE
20000QQX
28/02/2024
11:46:34
GMT
6
86.7000
CHIX
12000185U
28/02/2024
11:46:34
GMT
41
86.7000
CHIX
12000185V
28/02/2024
11:46:34
GMT
89
86.7000
TRQX
946362287935197
28/02/2024
11:46:34
GMT
72
86.7000
XLON
946362363432132
28/02/2024
11:46:35
GMT
184
86.7000
BATE
20000QQZ
28/02/2024
11:46:38
GMT
70
86.7000
BATE
20000QR4
28/02/2024
11:46:40
GMT
206
86.7000
BATE
20000QRA
28/02/2024
11:46:43
GMT
214
86.7000
BATE
20000QRC
28/02/2024
11:46:45
GMT
29
86.7000
CHIX
12000186N
28/02/2024
11:46:45
GMT
30
86.7000
CHIX
12000186M
28/02/2024
11:46:45
GMT
22
86.7000
XLON
946362363432140
28/02/2024
11:46:45
GMT
56
86.7000
XLON
946362363432141
28/02/2024
11:46:45
GMT
211
86.7000
XLON
946362363432139
28/02/2024
11:48:07
GMT
51
86.6800
CHIX
1200018BL
28/02/2024
11:49:13
GMT
21
86.6800
XLON
946362363432197
28/02/2024
11:49:13
GMT
33
86.6800
XLON
946362363432199
28/02/2024
11:49:13
GMT
38
86.6800
XLON
946362363432198
28/02/2024
11:49:40
GMT
9
86.6600
CHIX
1200018I4
28/02/2024
11:49:40
GMT
35
86.6600
CHIX
1200018I5
28/02/2024
11:49:40
GMT
22
86.6600
XLON
946362363432223
28/02/2024
11:49:40
GMT
25
86.6600
XLON
946362363432224
28/02/2024
11:53:00
GMT
40
86.6800
CHIX
1200018ZF
28/02/2024
11:53:00
GMT
45
86.6800
CHIX
1200018ZB
28/02/2024
11:53:00
GMT
59
86.6800
CHIX
1200018ZH
28/02/2024
11:53:00
GMT
88
86.6800
TRQX
946362287935660
28/02/2024
11:53:00
GMT
18
86.6800
XLON
946362363432402
28/02/2024
11:53:00
GMT
29
86.6800
XLON
946362363432401
28/02/2024
11:53:00
GMT
36
86.6800
XLON
946362363432400
28/02/2024
11:53:00
GMT
192
86.6800
XLON
946362363432398
28/02/2024
11:53:02
GMT
16
86.6800
XLON
946362363432405
28/02/2024
11:53:02
GMT
28
86.6800
XLON
946362363432404
28/02/2024
11:53:27
GMT
43
86.6800
XLON
946362363432412
28/02/2024
11:53:53
GMT
11
86.6800
XLON
946362363432432
28/02/2024
11:53:53
GMT
33
86.6800
XLON
946362363432433
28/02/2024
11:54:28
GMT
29
86.7000
XLON
946362363432483
28/02/2024
11:54:28
GMT
35
86.7000
XLON
946362363432482
28/02/2024
11:54:53
GMT
3
86.7000
XLON
946362363432503
28/02/2024
11:54:53
GMT
5
86.7000
XLON
946362363432505
28/02/2024
11:54:53
GMT
36
86.7000
XLON
946362363432504
28/02/2024
11:55:11
GMT
89
86.6600
CHIX
12000199L
28/02/2024
11:57:13
GMT
23
86.6600
XLON
946362363432634
28/02/2024
11:57:13
GMT
39
86.6600
XLON
946362363432635
28/02/2024
11:57:18
GMT
92
86.6600
XLON
946362363432636
28/02/2024
11:57:21
GMT
34
86.6600
XLON
946362363432640
28/02/2024
11:57:27
GMT
14
86.6600
XLON
946362363432647
28/02/2024
11:57:27
GMT
36
86.6600
XLON
946362363432646
28/02/2024
11:57:27
GMT
42
86.6600
XLON
946362363432645
28/02/2024
11:58:18
GMT
40
86.6400
CHIX
1200019Q4
28/02/2024
11:58:18
GMT
53
86.6400
CHIX
1200019Q3
28/02/2024
11:58:18
GMT
52
86.6400
XLON
946362363432683
28/02/2024
11:58:18
GMT
78
86.6400
XLON
946362363432676
28/02/2024
11:58:18
GMT
123
86.6400
XLON
946362363432677
28/02/2024
11:59:49
GMT
100
86.6600
XLON
946362363432755
28/02/2024
12:00:32
GMT
86
86.6600
CHIX
120001A20
28/02/2024
12:00:32
GMT
7
86.6600
XLON
946362363432842
28/02/2024
12:00:32
GMT
45
86.6600
XLON
946362363432841
28/02/2024
12:00:32
GMT
52
86.6600
XLON
946362363432839
28/02/2024
12:01:04
GMT
87
86.6400
BATE
20000RXS
28/02/2024
12:01:04
GMT
140
86.6400
BATE
20000RXR
28/02/2024
12:01:41
GMT
75
86.6400
XLON
946362363432931
28/02/2024
12:02:02
GMT
69
86.6400
TRQX
946362287936395
28/02/2024
12:02:02
GMT
48
86.6400
XLON
946362363432983
28/02/2024
12:02:02
GMT
69
86.6400
XLON
946362363432982
28/02/2024
12:02:56
GMT
104
86.6200
CHIX
120001AF9
28/02/2024
12:02:56
GMT
47
86.6200
XLON
946362363433060
28/02/2024
12:03:29
GMT
3
86.6000
BATE
20000S5Z
28/02/2024
12:03:29
GMT
21
86.6000
BATE
20000S60
28/02/2024
12:03:29
GMT
46
86.6000
BATE
20000S62
28/02/2024
12:03:29
GMT
86
86.6000
XLON
946362363433109
28/02/2024
12:04:12
GMT
78
86.6000
CHIX
120001AME
28/02/2024
12:04:12
GMT
64
86.6000
TRQX
946362287936534
28/02/2024
12:04:12
GMT
60
86.6000
XLON
946362363433140
28/02/2024
12:04:32
GMT
84
86.6000
XLON
946362363433159
28/02/2024
12:05:15
GMT
9
86.5800
XLON
946362363433215
28/02/2024
12:06:30
GMT
19
86.6600
XLON
946362363433307
28/02/2024
12:06:30
GMT
20
86.6600
XLON
946362363433308
28/02/2024
12:07:09
GMT
57
86.6400
BATE
20000SH8
28/02/2024
12:07:09
GMT
20
86.6400
XLON
946362363433328
28/02/2024
12:07:09
GMT
20
86.6400
XLON
946362363433329
28/02/2024
12:07:09
GMT
44
86.6400
XLON
946362363433320
28/02/2024
12:07:09
GMT
161
86.6400
XLON
946362363433319
28/02/2024
12:07:09
GMT
18
86.6600
XLON
946362363433334
28/02/2024
12:07:09
GMT
20
86.6600
XLON
946362363433330
28/02/2024
12:07:09
GMT
20
86.6600
XLON
946362363433331
28/02/2024
12:07:09
GMT
34
86.6600
XLON
946362363433333
28/02/2024
12:07:09
GMT
36
86.6600
XLON
946362363433332
28/02/2024
12:07:45
GMT
65
86.6400
BATE
20000SIY
28/02/2024
12:08:03
GMT
59
86.6800
XLON
946362363433407
28/02/2024
12:08:04
GMT
59
86.6600
TRQX
946362287936761
28/02/2024
12:08:06
GMT
49
86.6600
CHIX
120001B4U
28/02/2024
12:08:16
GMT
4
86.6400
BATE
20000SM8
28/02/2024
12:08:16
GMT
67
86.6400
XLON
946362363433427
28/02/2024
12:09:25
GMT
77
86.6600
CHIX
120001BBX
28/02/2024
12:09:48
GMT
103
86.6400
BATE
20000SQE
28/02/2024
12:09:48
GMT
195
86.6400
BATE
20000SQC
28/02/2024
12:09:48
GMT
25
86.6400
CHIX
120001BDM
28/02/2024
12:09:48
GMT
114
86.6400
CHIX
120001BDN
28/02/2024
12:09:48
GMT
49
86.6400
XLON
946362363433497
28/02/2024
12:10:19
GMT
83
86.6200
BATE
20000ST4
28/02/2024
12:10:19
GMT
145
86.6200
BATE
20000ST6
28/02/2024
12:10:19
GMT
60
86.6200
CHIX
120001BIH
28/02/2024
12:10:19
GMT
23
86.6200
XLON
946362363433571
28/02/2024
12:10:19
GMT
45
86.6200
XLON
946362363433573
28/02/2024
12:10:19
GMT
60
86.6200
XLON
946362363433572
28/02/2024
12:11:42
GMT
22
86.6200
CHIX
120001BPB
28/02/2024
12:11:45
GMT
5
86.6600
XLON
946362363433654
28/02/2024
12:11:45
GMT
19
86.6600
XLON
946362363433653
28/02/2024
12:11:45
GMT
20
86.6600
XLON
946362363433652
28/02/2024
12:14:04
GMT
46
86.7000
XLON
946362363433743
28/02/2024
12:14:05
GMT
84
86.6800
BATE
20000T27
28/02/2024
12:14:05
GMT
16
86.6800
TRQX
946362287937207
28/02/2024
12:14:05
GMT
35
86.6800
TRQX
946362287937206
28/02/2024
12:14:05
GMT
192
86.6800
XLON
946362363433746
28/02/2024
12:16:10
GMT
86
86.7200
BATE
20000T8S
28/02/2024
12:16:10
GMT
93
86.7200
BATE
20000T8U
28/02/2024
12:16:40
GMT
100
86.7200
CHIX
120001C85
28/02/2024
12:17:06
GMT
141
86.7000
CHIX
120001CA9
28/02/2024
12:17:06
GMT
13
86.7000
TRQX
946362287937387
28/02/2024
12:17:06
GMT
53
86.7000
TRQX
946362287937386
28/02/2024
12:19:28
GMT
3
86.7000
CHIX
120001CKT
28/02/2024
12:20:55
GMT
55
86.7400
BATE
20000TN5
28/02/2024
12:20:55
GMT
55
86.7400
BATE
20000TN6
28/02/2024
12:20:55
GMT
74
86.7400
BATE
20000TN7
28/02/2024
12:20:55
GMT
46
86.7400
TRQX
946362287937644
28/02/2024
12:20:55
GMT
50
86.7400
XLON
946362363434020
28/02/2024
12:20:55
GMT
139
86.7400
XLON
946362363434021
28/02/2024
12:21:21
GMT
73
86.7400
CHIX
120001CTK
28/02/2024
12:21:21
GMT
86
86.7400
CHIX
120001CTJ
28/02/2024
12:21:21
GMT
191
86.7400
XLON
946362363434045
28/02/2024
12:23:29
GMT
59
86.7400
CHIX
120001D0M
28/02/2024
12:23:29
GMT
59
86.7400
CHIX
120001D0O
28/02/2024
12:23:30
GMT
12
86.7400
XLON
946362363434099
28/02/2024
12:23:49
GMT
45
86.7400
XLON
946362363434126
28/02/2024
12:23:53
GMT
31
86.7200
BATE
20000TVY
28/02/2024
12:23:53
GMT
47
86.7200
BATE
20000TVX
28/02/2024
12:23:53
GMT
144
86.7200
XLON
946362363434140
28/02/2024
12:23:53
GMT
17
86.7400
XLON
946362363434134
28/02/2024
12:23:53
GMT
120
86.7400
XLON
946362363434136
28/02/2024
12:28:02
GMT
40
86.7400
CHIX
120001DMR
28/02/2024
12:28:02
GMT
91
86.7400
CHIX
120001DMQ
28/02/2024
12:28:02
GMT
46
86.7400
TRQX
946362287938069
28/02/2024
12:28:02
GMT
74
86.7400
XLON
946362363434288
28/02/2024
12:28:02
GMT
77
86.7400
XLON
946362363434289
28/02/2024
12:28:02
GMT
78
86.7400
XLON
946362363434291
28/02/2024
12:29:07
GMT
19
86.7400
XLON
946362363434327
28/02/2024
12:30:39
GMT
29
86.7400
XLON
946362363434376
28/02/2024
12:31:04
GMT
1
86.7400
XLON
946362363434416
28/02/2024
12:31:24
GMT
14
86.7600
XLON
946362363434423
28/02/2024
12:34:08
GMT
37
86.7600
XLON
946362363434533
28/02/2024
12:34:08
GMT
100
86.7600
XLON
946362363434532
28/02/2024
12:34:08
GMT
137
86.7600
XLON
946362363434534
28/02/2024
12:34:16
GMT
269
86.7800
XLON
946362363434547
28/02/2024
12:34:16
GMT
332
86.7800
XLON
946362363434548
28/02/2024
12:34:18
GMT
288
86.7800
XLON
946362363434553
28/02/2024
12:34:42
GMT
44
86.7800
XLON
946362363434572
28/02/2024
12:34:47
GMT
79
86.7800
BATE
20000USH
28/02/2024
12:34:47
GMT
48
86.7800
CHIX
120001EHV
28/02/2024
12:34:47
GMT
42
86.7800
XLON
946362363434598
28/02/2024
12:34:47
GMT
73
86.7800
XLON
946362363434597
28/02/2024
12:34:47
GMT
78
86.7800
XLON
946362363434599
28/02/2024
12:34:49
GMT
79
86.7800
BATE
20000USJ
28/02/2024
12:34:50
GMT
44
86.7800
BATE
20000USL
28/02/2024
12:34:50
GMT
45
86.7800
CHIX
120001EI1
28/02/2024
12:39:06
GMT
11
86.7600
BATE
20000V8W
28/02/2024
12:39:06
GMT
51
86.7600
BATE
20000V8X
28/02/2024
12:39:06
GMT
167
86.7600
CHIX
120001F5L
28/02/2024
12:39:06
GMT
8
86.7800
CHIX
120001F5T
28/02/2024
12:39:06
GMT
18
86.7800
CHIX
120001F5S
28/02/2024
12:39:06
GMT
136
86.7800
CHIX
120001F5R
28/02/2024
12:39:06
GMT
47
86.7600
TRQX
946362287938869
28/02/2024
12:39:06
GMT
44
86.7600
XLON
946362363434806
28/02/2024
12:39:06
GMT
56
86.7600
XLON
946362363434810
28/02/2024
12:39:06
GMT
127
86.7600
XLON
946362363434809
28/02/2024
12:39:08
GMT
133
86.7400
XLON
946362363434816
28/02/2024
12:39:46
GMT
61
86.7000
BATE
20000VB7
28/02/2024
12:39:46
GMT
62
86.7000
BATE
20000VB6
28/02/2024
12:39:46
GMT
25
86.7000
CHIX
120001F8V
28/02/2024
12:39:46
GMT
31
86.7000
CHIX
120001F8U
28/02/2024
12:39:46
GMT
13
86.7000
XLON
946362363434850
28/02/2024
12:39:46
GMT
35
86.7000
XLON
946362363434849
28/02/2024
12:39:51
GMT
105
86.7000
TRQX
946362287938905
28/02/2024
12:40:45
GMT
12
86.6800
XLON
946362363434873
28/02/2024
12:42:29
GMT
17
86.7000
XLON
946362363434962
28/02/2024
12:42:29
GMT
36
86.7000
XLON
946362363434961
28/02/2024
12:42:54
GMT
21
86.7000
XLON
946362363434982
28/02/2024
12:42:54
GMT
23
86.7000
XLON
946362363434981
28/02/2024
12:43:07
GMT
70
86.6800
BATE
20000VKS
28/02/2024
12:43:07
GMT
100
86.6800
BATE
20000VKR
28/02/2024
12:43:07
GMT
171
86.6800
BATE
20000VKT
28/02/2024
12:43:07
GMT
33
86.6800
XLON
946362363434990
28/02/2024
12:43:07
GMT
90
86.6800
XLON
946362363434989
28/02/2024
12:43:08
GMT
10
86.6800
CHIX
120001FMD
28/02/2024
12:43:08
GMT
13
86.6800
CHIX
120001FMB
28/02/2024
12:43:08
GMT
36
86.6800
CHIX
120001FMA
28/02/2024
12:43:08
GMT
50
86.6800
CHIX
120001FMC
28/02/2024
12:43:08
GMT
63
86.6800
XLON
946362363434992
28/02/2024
12:44:02
GMT
57
86.6200
TRQX
946362287939205
28/02/2024
12:44:02
GMT
70
86.6200
XLON
946362363435040
28/02/2024
12:44:09
GMT
64
86.6000
CHIX
120001FTB
28/02/2024
12:45:17
GMT
60
86.5800
BATE
20000VTH
28/02/2024
12:45:17
GMT
61
86.5800
BATE
20000VTG
28/02/2024
12:45:17
GMT
16
86.5800
CHIX
120001FZI
28/02/2024
12:45:17
GMT
33
86.5800
CHIX
120001FZH
28/02/2024
12:45:17
GMT
26
86.5800
XLON
946362363435126
28/02/2024
12:45:17
GMT
43
86.5800
XLON
946362363435125
28/02/2024
12:45:17
GMT
69
86.5800
XLON
946362363435127
28/02/2024
12:46:10
GMT
41
86.5400
BATE
20000VVB
28/02/2024
12:46:10
GMT
53
86.5400
BATE
20000VVC
28/02/2024
12:46:10
GMT
60
86.5400
XLON
946362363435190
28/02/2024
12:48:35
GMT
67
86.6000
BATE
20000W56
28/02/2024
12:48:35
GMT
85
86.6000
CHIX
120001GGP
28/02/2024
12:48:35
GMT
12
86.6000
TRQX
946362287939645
28/02/2024
12:48:35
GMT
34
86.6000
TRQX
946362287939646
28/02/2024
12:48:44
GMT
60
86.6200
XLON
946362363435352
28/02/2024
12:48:46
GMT
30
86.5800
BATE
20000W7K
28/02/2024
12:48:46
GMT
73
86.5800
XLON
946362363435372
28/02/2024
12:48:46
GMT
133
86.5800
XLON
946362363435373
28/02/2024
12:49:12
GMT
30
86.5800
BATE
20000WA6
28/02/2024
12:49:17
GMT
1
86.5800
BATE
20000WAE
28/02/2024
12:49:17
GMT
30
86.5800
BATE
20000WAF
28/02/2024
12:49:22
GMT
30
86.5800
BATE
20000WAQ
28/02/2024
12:49:22
GMT
58
86.5800
BATE
20000WAR
28/02/2024
12:49:25
GMT
6
86.5800
BATE
20000WBC
28/02/2024
12:49:25
GMT
30
86.5800
BATE
20000WBB
28/02/2024
12:50:13
GMT
113
86.6000
BATE
20000WFU
28/02/2024
12:50:40
GMT
84
86.6000
BATE
20000WGX
28/02/2024
12:50:40
GMT
89
86.6000
BATE
20000WGY
28/02/2024
12:50:40
GMT
182
86.6000
XLON
946362363435479
28/02/2024
12:53:24
GMT
120
86.5800
CHIX
120001HE6
28/02/2024
12:53:24
GMT
59
86.5800
XLON
946362363435611
28/02/2024
12:53:24
GMT
104
86.5800
XLON
946362363435610
28/02/2024
12:54:51
GMT
19
86.5600
XLON
946362363435668
28/02/2024
12:54:51
GMT
24
86.5600
XLON
946362363435667
28/02/2024
12:55:03
GMT
34
86.5400
BATE
20000WZW
28/02/2024
12:55:03
GMT
41
86.5400
BATE
20000WZX
28/02/2024
12:55:03
GMT
47
86.5400
CHIX
120001HP3
28/02/2024
12:55:03
GMT
168
86.5400
XLON
946362363435689
28/02/2024
12:55:03
GMT
16
86.5600
XLON
946362363435687
28/02/2024
12:55:03
GMT
24
86.5600
XLON
946362363435684
28/02/2024
12:55:03
GMT
39
86.5600
XLON
946362363435685
28/02/2024
12:55:03
GMT
45
86.5600
XLON
946362363435686
28/02/2024
12:55:04
GMT
31
86.5400
BATE
20000WZZ
28/02/2024
12:55:04
GMT
63
86.5400
BATE
20000WZY
28/02/2024
12:55:04
GMT
67
86.5400
CHIX
120001HP8
28/02/2024
12:56:09
GMT
57
86.5200
TRQX
946362287940230
28/02/2024
12:56:09
GMT
63
86.5200
XLON
946362363435737
28/02/2024
12:56:54
GMT
79
86.4800
CHIX
120001HX1
28/02/2024
12:56:54
GMT
46
86.4800
XLON
946362363435753
28/02/2024
12:56:54
GMT
61
86.4800
XLON
946362363435754
28/02/2024
12:57:43
GMT
62
86.5400
BATE
20000X8M
28/02/2024
12:59:08
GMT
52
86.5400
CHIX
120001IAN
28/02/2024
12:59:08
GMT
51
86.5200
TRQX
946362287940418
28/02/2024
12:59:08
GMT
8
86.5400
XLON
946362363435902
28/02/2024
12:59:08
GMT
19
86.5400
XLON
946362363435901
28/02/2024
12:59:08
GMT
36
86.5400
XLON
946362363435900
28/02/2024
12:59:08
GMT
45
86.5400
XLON
946362363435899
28/02/2024
12:59:08
GMT
51
86.5400
XLON
946362363435903
28/02/2024
12:59:08
GMT
61
86.5400
XLON
946362363435897
28/02/2024
13:00:03
GMT
2
86.5200
BATE
20000XJL
28/02/2024
13:00:03
GMT
22
86.5200
BATE
20000XJM
28/02/2024
13:00:03
GMT
30
86.5200
BATE
20000XJJ
28/02/2024
13:00:03
GMT
30
86.5200
BATE
20000XJK
28/02/2024
13:00:03
GMT
69
86.5000
CHIX
120001IH2
28/02/2024
13:00:03
GMT
44
86.5000
XLON
946362363435947
28/02/2024
13:00:51
GMT
80
86.4800
XLON
946362363435989
28/02/2024
13:01:05
GMT
62
86.5000
BATE
20000XNB
28/02/2024
13:01:30
GMT
82
86.5000
BATE
20000XPF
28/02/2024
13:03:26
GMT
16
86.5000
BATE
20000XWY
28/02/2024
13:03:26
GMT
108
86.5000
CHIX
120001J1Z
28/02/2024
13:03:26
GMT
10
86.5000
XLON
946362363436097
28/02/2024
13:03:26
GMT
39
86.5000
XLON
946362363436096
28/02/2024
13:03:26
GMT
45
86.5000
XLON
946362363436098
28/02/2024
13:03:26
GMT
87
86.5000
XLON
946362363436099
28/02/2024
13:03:26
GMT
106
86.5000
XLON
946362363436090
28/02/2024
13:04:12
GMT
48
86.5000
XLON
946362363436125
28/02/2024
13:05:39
GMT
174
86.5200
BATE
20000Y5K
28/02/2024
13:06:45
GMT
2
86.5600
BATE
20000Y8C
28/02/2024
13:06:45
GMT
75
86.5600
BATE
20000Y8D
28/02/2024
13:06:45
GMT
88
86.5600
BATE
20000Y8E
28/02/2024
13:06:47
GMT
45
86.5600
XLON
946362363436260
28/02/2024
13:06:50
GMT
51
86.5600
XLON
946362363436261
28/02/2024
13:07:30
GMT
31
86.5600
XLON
946362363436301
28/02/2024
13:07:35
GMT
43
86.5600
XLON
946362363436305
28/02/2024
13:08:59
GMT
30
86.5600
BATE
20000YEE
28/02/2024
13:08:59
GMT
8
86.5800
BATE
20000YEG
28/02/2024
13:08:59
GMT
26
86.5800
BATE
20000YEF
28/02/2024
13:08:59
GMT
30
86.5800
BATE
20000YEH
28/02/2024
13:08:59
GMT
123
86.5600
CHIX
120001JVL
28/02/2024
13:08:59
GMT
36
86.5800
XLON
946362363436345
28/02/2024
13:08:59
GMT
63
86.5800
XLON
946362363436346
28/02/2024
13:09:04
GMT
30
86.5800
BATE
20000YER
28/02/2024
13:09:05
GMT
30
86.5800
BATE
20000YES
28/02/2024
13:09:16
GMT
22
86.5800
XLON
946362363436354
28/02/2024
13:09:16
GMT
23
86.5800
XLON
946362363436352
28/02/2024
13:09:16
GMT
23
86.5800
XLON
946362363436353
28/02/2024
13:09:38
GMT
24
86.5800
XLON
946362363436381
28/02/2024
13:11:32
GMT
6
86.5600
BATE
20000YPC
28/02/2024
13:11:32
GMT
31
86.5600
BATE
20000YPD
28/02/2024
13:11:32
GMT
38
86.5600
BATE
20000YPB
28/02/2024
13:11:32
GMT
75
86.5600
BATE
20000YPA
28/02/2024
13:11:32
GMT
7
86.5600
CHIX
120001KCI
28/02/2024
13:11:32
GMT
77
86.5600
CHIX
120001KCF
28/02/2024
13:11:32
GMT
100
86.5600
CHIX
120001KCH
28/02/2024
13:11:32
GMT
29
86.5600
TRQX
946362287941441
28/02/2024
13:11:32
GMT
30
86.5600
TRQX
946362287941442
28/02/2024
13:11:32
GMT
47
86.5600
TRQX
946362287941440
28/02/2024
13:11:32
GMT
100
86.5600
XLON
946362363436440
28/02/2024
13:11:32
GMT
154
86.5600
XLON
946362363436443
28/02/2024
13:11:35
GMT
44
86.5400
BATE
20000YPM
28/02/2024
13:11:35
GMT
64
86.5400
BATE
20000YPO
28/02/2024
13:11:35
GMT
98
86.5400
XLON
946362363436446
28/02/2024
13:12:20
GMT
46
86.5200
XLON
946362363436493
28/02/2024
13:13:02
GMT
54
86.5200
CHIX
120001KJX
28/02/2024
13:13:02
GMT
60
86.5200
XLON
946362363436504
28/02/2024
13:14:38
GMT
48
86.5000
XLON
946362363436630
28/02/2024
13:15:22
GMT
43
86.5000
XLON
946362363436679
28/02/2024
13:16:16
GMT
55
86.5000
BATE
20000Z7I
28/02/2024
13:16:31
GMT
21
86.4800
BATE
20000Z83
28/02/2024
13:16:31
GMT
36
86.4800
BATE
20000Z84
28/02/2024
13:16:31
GMT
54
86.4800
CHIX
120001L4L
28/02/2024
13:16:31
GMT
62
86.4800
CHIX
120001L4M
28/02/2024
13:16:31
GMT
54
86.4800
TRQX
946362287941917
28/02/2024
13:16:31
GMT
36
86.4800
XLON
946362363436739
28/02/2024
13:16:31
GMT
129
86.4800
XLON
946362363436738
28/02/2024
13:16:31
GMT
19
86.5000
XLON
946362363436744
28/02/2024
13:16:31
GMT
21
86.5000
XLON
946362363436741
28/02/2024
13:16:31
GMT
36
86.5000
XLON
946362363436743
28/02/2024
13:16:31
GMT
45
86.5000
XLON
946362363436742
28/02/2024
13:17:34
GMT
78
86.4800
XLON
946362363436794
28/02/2024
13:19:27
GMT
7
86.4800
BATE
20000ZI8
28/02/2024
13:19:27
GMT
16
86.4800
BATE
20000ZI7
28/02/2024
13:19:27
GMT
30
86.4800
BATE
20000ZI6
28/02/2024
13:19:27
GMT
50
86.4600
TRQX
946362287942143
28/02/2024
13:19:27
GMT
22
86.4800
XLON
946362363436854
28/02/2024
13:19:27
GMT
39
86.4800
XLON
946362363436855
28/02/2024
13:20:23
GMT
16
86.4400
BATE
20000ZLG
28/02/2024
13:20:23
GMT
30
86.4600
BATE
20000ZLH
28/02/2024
13:20:23
GMT
6
86.4400
CHIX
120001LLW
28/02/2024
13:20:23
GMT
11
86.4400
CHIX
120001LLX
28/02/2024
13:20:23
GMT
43
86.4400
CHIX
120001LLY
28/02/2024
13:20:23
GMT
119
86.4400
CHIX
120001LLV
28/02/2024
13:20:23
GMT
155
86.4400
XLON
946362363436895
28/02/2024
13:20:37
GMT
10
86.4400
BATE
20000ZM4
28/02/2024
13:20:37
GMT
55
86.4400
BATE
20000ZM5
28/02/2024
13:20:52
GMT
4
86.4200
XLON
946362363436924
28/02/2024
13:20:52
GMT
8
86.4200
XLON
946362363436923
28/02/2024
13:20:52
GMT
60
86.4200
XLON
946362363436922
28/02/2024
13:20:52
GMT
77
86.4200
XLON
946362363436910
28/02/2024
13:21:58
GMT
22
86.4200
BATE
20000ZUP
28/02/2024
13:21:58
GMT
30
86.4200
BATE
20000ZUO
28/02/2024
13:22:27
GMT
55
86.3800
CHIX
120001LZ5
28/02/2024
13:22:27
GMT
112
86.4000
XLON
946362363437045
28/02/2024
13:22:43
GMT
50
86.3400
TRQX
946362287942420
28/02/2024
13:23:36
GMT
85
86.3000
BATE
2000101H
28/02/2024
13:23:36
GMT
61
86.3000
CHIX
120001M82
28/02/2024
13:23:36
GMT
56
86.3000
XLON
946362363437094
28/02/2024
13:23:36
GMT
69
86.3000
XLON
946362363437096
28/02/2024
13:24:52
GMT
30
86.2600
BATE
2000107Q
28/02/2024
13:24:52
GMT
48
86.2600
BATE
2000107R
28/02/2024
13:25:02
GMT
15
86.2200
XLON
946362363437232
28/02/2024
13:25:02
GMT
116
86.2200
XLON
946362363437233
28/02/2024
13:25:57
GMT
150
86.2000
BATE
200010BO
28/02/2024
13:26:27
GMT
30
86.2000
BATE
200010F1
28/02/2024
13:26:27
GMT
54
86.2000
BATE
200010F2
28/02/2024
13:26:27
GMT
48
86.2000
XLON
946362363437299
28/02/2024
13:26:29
GMT
10
86.2000
XLON
946362363437302
28/02/2024
13:26:29
GMT
70
86.2000
XLON
946362363437303
28/02/2024
13:26:30
GMT
4
86.2000
BATE
200010F6
28/02/2024
13:26:30
GMT
100
86.2000
BATE
200010F5
28/02/2024
13:26:30
GMT
44
86.2000
TRQX
946362287942780
28/02/2024
13:26:54
GMT
30
86.1800
BATE
200010GS
28/02/2024
13:26:54
GMT
8
86.2000
BATE
200010GU
28/02/2024
13:26:54
GMT
30
86.2000
BATE
200010GT
28/02/2024
13:26:54
GMT
23
86.1600
CHIX
120001MQD
28/02/2024
13:26:54
GMT
73
86.1600
CHIX
120001MQC
28/02/2024
13:26:55
GMT
60
86.2000
BATE
200010GW
28/02/2024
13:27:31
GMT
25
86.1600
BATE
200010IP
28/02/2024
13:27:31
GMT
27
86.1600
BATE
200010IL
28/02/2024
13:27:31
GMT
70
86.1600
BATE
200010IN
28/02/2024
13:27:31
GMT
71
86.1600
BATE
200010IM
28/02/2024
13:27:31
GMT
11
86.1600
XLON
946362363437336
28/02/2024
13:27:31
GMT
44
86.1600
XLON
946362363437332
28/02/2024
13:27:31
GMT
46
86.1600
XLON
946362363437335
28/02/2024
13:27:33
GMT
143
86.1400
BATE
200010IR
28/02/2024
13:29:30
GMT
48
86.1200
CHIX
120001N4R
28/02/2024
13:29:30
GMT
3
86.1200
XLON
946362363437399
28/02/2024
13:29:30
GMT
43
86.1200
XLON
946362363437398
28/02/2024
13:31:28
GMT
47
86.2600
XLON
946362363437563
28/02/2024
13:32:45
GMT
26
86.2800
XLON
946362363437734
28/02/2024
13:32:50
GMT
118
86.2800
XLON
946362363437737
28/02/2024
13:32:55
GMT
53
86.2600
BATE
200011CJ
28/02/2024
13:33:00
GMT
53
86.2600
BATE
200011CO
28/02/2024
13:33:55
GMT
16
86.2600
BATE
200011GG
28/02/2024
13:33:55
GMT
30
86.2600
BATE
200011GH
28/02/2024
13:33:55
GMT
30
86.2800
BATE
200011GI
28/02/2024
13:33:55
GMT
74
86.2800
CHIX
120001O7Z
28/02/2024
13:33:55
GMT
103
86.2800
CHIX
120001O7X
28/02/2024
13:33:55
GMT
9
86.2600
XLON
946362363437827
28/02/2024
13:33:55
GMT
21
86.2600
XLON
946362363437828
28/02/2024
13:33:55
GMT
64
86.2600
XLON
946362363437825
28/02/2024
13:33:55
GMT
64
86.2600
XLON
946362363437826
28/02/2024
13:33:55
GMT
69
86.2600
XLON
946362363437815
28/02/2024
13:33:55
GMT
99
86.2600
XLON
946362363437816
28/02/2024
13:33:55
GMT
198
86.2600
XLON
946362363437822
28/02/2024
13:33:57
GMT
30
86.2800
BATE
200011GR
28/02/2024
13:33:57
GMT
53
86.2800
BATE
200011GS
28/02/2024
13:34:00
GMT
30
86.2800
BATE
200011GX
28/02/2024
13:34:00
GMT
52
86.2800
BATE
200011GY
28/02/2024
13:34:01
GMT
30
86.2800
BATE
200011H1
28/02/2024
13:34:01
GMT
52
86.2800
BATE
200011H2
28/02/2024
13:34:03
GMT
8
86.2800
BATE
200011H8
28/02/2024
13:34:03
GMT
52
86.2800
BATE
200011H7
28/02/2024
13:34:05
GMT
8
86.2800
BATE
200011HD
28/02/2024
13:34:05
GMT
30
86.2800
BATE
200011HC
28/02/2024
13:34:10
GMT
21
86.2400
BATE
200011HK
28/02/2024
13:34:10
GMT
26
86.2400
BATE
200011HJ
28/02/2024
13:36:33
GMT
45
86.2800
BATE
200011RA
28/02/2024
13:36:33
GMT
70
86.2800
BATE
200011RB
28/02/2024
13:36:33
GMT
90
86.2800
CHIX
120001ONO
28/02/2024
13:36:33
GMT
137
86.2800
CHIX
120001ONN
28/02/2024
13:37:01
GMT
60
86.2800
XLON
946362363437946
28/02/2024
13:37:01
GMT
134
86.2800
XLON
946362363437947
28/02/2024
13:37:01
GMT
186
86.2800
XLON
946362363437945
28/02/2024
13:37:17
GMT
10
86.2600
BATE
200011UB
28/02/2024
13:37:17
GMT
29
86.2600
BATE
200011UD
28/02/2024
13:37:17
GMT
53
86.2600
BATE
200011UC
28/02/2024
13:37:17
GMT
93
86.2600
TRQX
946362287943903
28/02/2024
13:38:00
GMT
16
86.2600
BATE
200011Y7
28/02/2024
13:38:00
GMT
30
86.2600
BATE
200011Y8
28/02/2024
13:38:00
GMT
10
86.2400
XLON
946362363438032
28/02/2024
13:38:00
GMT
50
86.2400
XLON
946362363438031
28/02/2024
13:39:28
GMT
73
86.2400
TRQX
946362287944055
28/02/2024
13:39:28
GMT
32
86.2400
XLON
946362363438136
28/02/2024
13:39:28
GMT
100
86.2400
XLON
946362363438135
28/02/2024
13:39:28
GMT
167
86.2400
XLON
946362363438138
28/02/2024
13:39:33
GMT
30
86.2600
BATE
20001246
28/02/2024
13:39:35
GMT
43
86.2600
CHIX
120001P71
28/02/2024
13:39:36
GMT
30
86.2600
BATE
2000124D
28/02/2024
13:39:36
GMT
45
86.2600
BATE
2000124E
28/02/2024
13:40:01
GMT
114
86.2200
CHIX
120001PAL
28/02/2024
13:40:01
GMT
48
86.2000
XLON
946362363438168
28/02/2024
13:40:41
GMT
16
86.2200
BATE
2000129U
28/02/2024
13:40:41
GMT
35
86.2200
BATE
2000129V
28/02/2024
13:42:21
GMT
1
86.2600
XLON
946362363438296
28/02/2024
13:42:51
GMT
20
86.2600
XLON
946362363438319
28/02/2024
13:42:51
GMT
46
86.2600
XLON
946362363438318
28/02/2024
13:42:51
GMT
56
86.2600
XLON
946362363438320
28/02/2024
13:42:56
GMT
43
86.2600
XLON
946362363438321
28/02/2024
13:44:13
GMT
51
86.3000
BATE
200012PH
28/02/2024
13:44:15
GMT
50
86.3000
BATE
200012PL
28/02/2024
13:44:17
GMT
44
86.3000
BATE
200012PO
28/02/2024
13:45:59
GMT
8
86.3800
BATE
200012UE
28/02/2024
13:45:59
GMT
30
86.3800
BATE
200012UD
28/02/2024
13:45:59
GMT
170
86.3600
CHIX
120001QDI
28/02/2024
13:45:59
GMT
58
86.3600
XLON
946362363438596
28/02/2024
13:45:59
GMT
134
86.3600
XLON
946362363438595
28/02/2024
13:46:02
GMT
30
86.3800
BATE
200012UM
28/02/2024
13:46:05
GMT
30
86.3800
BATE
200012VK
28/02/2024
13:46:24
GMT
30
86.3800
BATE
200012WI
28/02/2024
13:46:29
GMT
54
86.3800
BATE
200012X4
28/02/2024
13:46:29
GMT
54
86.3800
BATE
200012X7
28/02/2024
13:46:29
GMT
112
86.3800
BATE
200012X3
28/02/2024
13:46:29
GMT
8
86.3800
XLON
946362363438611
28/02/2024
13:46:29
GMT
20
86.3800
XLON
946362363438610
28/02/2024
13:46:29
GMT
38
86.3800
XLON
946362363438608
28/02/2024
13:46:29
GMT
39
86.3800
XLON
946362363438609
28/02/2024
13:46:29
GMT
120
86.3800
XLON
946362363438612
28/02/2024
13:46:30
GMT
71
86.3400
TRQX
946362287944789
28/02/2024
13:46:30
GMT
6
86.3600
XLON
946362363438613
28/02/2024
13:46:30
GMT
30
86.3600
XLON
946362363438615
28/02/2024
13:46:30
GMT
66
86.3600
XLON
946362363438614
28/02/2024
13:46:30
GMT
146
86.3600
XLON
946362363438616
28/02/2024
13:46:34
GMT
30
86.3600
BATE
200012XO
28/02/2024
13:46:34
GMT
39
86.3600
BATE
200012XN
28/02/2024
13:46:34
GMT
83
86.3600
BATE
200012XP
28/02/2024
13:46:41
GMT
30
86.3600
BATE
200012YC
28/02/2024
13:46:44
GMT
16
86.3600
BATE
200012YJ
28/02/2024
13:46:47
GMT
27
86.3600
BATE
200012YK
28/02/2024
13:47:03
GMT
30
86.3600
BATE
200012ZH
28/02/2024
13:48:36
GMT
22
86.3600
CHIX
120001QUV
28/02/2024
13:48:36
GMT
62
86.3600
CHIX
120001QUU
28/02/2024
13:48:36
GMT
43
86.3600
XLON
946362363438752
28/02/2024
13:48:36
GMT
91
86.3600
XLON
946362363438753
28/02/2024
13:48:36
GMT
92
86.3600
XLON
946362363438756
28/02/2024
13:49:16
GMT
8
86.3600
BATE
2000138F
28/02/2024
13:49:16
GMT
30
86.3600
BATE
2000138E
28/02/2024
13:49:16
GMT
30
86.3600
BATE
2000138H
28/02/2024
13:49:16
GMT
31
86.3600
BATE
2000138I
28/02/2024
13:49:16
GMT
56
86.3400
CHIX
120001QZD
28/02/2024
13:49:16
GMT
141
86.3600
CHIX
120001QZ6
28/02/2024
13:49:16
GMT
2
86.3400
XLON
946362363438820
28/02/2024
13:49:16
GMT
8
86.3400
XLON
946362363438819
28/02/2024
13:49:16
GMT
37
86.3400
XLON
946362363438821
28/02/2024
13:49:16
GMT
50
86.3400
XLON
946362363438818
28/02/2024
13:49:21
GMT
8
86.3600
BATE
2000139G
28/02/2024
13:49:21
GMT
30
86.3600
BATE
2000139E
28/02/2024
13:49:21
GMT
39
86.3600
BATE
2000139F
28/02/2024
13:49:22
GMT
8
86.3600
BATE
2000139N
28/02/2024
13:49:22
GMT
80
86.3600
BATE
2000139M
28/02/2024
13:49:24
GMT
1
86.3600
BATE
2000139Q
28/02/2024
13:49:33
GMT
30
86.3600
BATE
200013AE
28/02/2024
13:49:38
GMT
4
86.3600
BATE
200013AM
28/02/2024
13:49:38
GMT
30
86.3600
BATE
200013AL
28/02/2024
13:49:58
GMT
46
86.3400
XLON
946362363438878
28/02/2024
13:50:17
GMT
43
86.3200
BATE
200013DL
28/02/2024
13:50:17
GMT
44
86.3200
BATE
200013DK
28/02/2024
13:50:17
GMT
46
86.3200
XLON
946362363438906
28/02/2024
13:51:00
GMT
23
86.3000
BATE
200013FY
28/02/2024
13:51:00
GMT
27
86.3000
BATE
200013FX
28/02/2024
13:51:00
GMT
45
86.3000
BATE
200013G2
28/02/2024
13:51:00
GMT
2
86.2600
CHIX
120001RD4
28/02/2024
13:51:00
GMT
2
86.2600
CHIX
120001RD5
28/02/2024
13:51:00
GMT
9
86.2600
CHIX
120001RD2
28/02/2024
13:51:00
GMT
9
86.2600
CHIX
120001RD3
28/02/2024
13:51:00
GMT
46
86.3000
CHIX
120001RD0
28/02/2024
13:51:00
GMT
2
86.2800
TRQX
946362287945204
28/02/2024
13:51:00
GMT
3
86.2800
TRQX
946362287945203
28/02/2024
13:51:00
GMT
21
86.2800
TRQX
946362287945201
28/02/2024
13:51:00
GMT
63
86.3000
XLON
946362363438973
28/02/2024
13:51:00
GMT
73
86.3000
XLON
946362363438972
28/02/2024
13:52:06
GMT
128
86.2600
XLON
946362363439028
28/02/2024
13:52:39
GMT
48
86.2400
CHIX
120001RNB
28/02/2024
13:53:03
GMT
55
86.2200
CHIX
120001RSK
28/02/2024
13:53:03
GMT
8
86.2200
XLON
946362363439126
28/02/2024
13:53:03
GMT
16
86.2200
XLON
946362363439122
28/02/2024
13:53:03
GMT
16
86.2200
XLON
946362363439128
28/02/2024
13:53:03
GMT
60
86.2200
XLON
946362363439123
28/02/2024
13:53:03
GMT
69
86.2200
XLON
946362363439127
28/02/2024
13:54:27
GMT
12
86.2200
XLON
946362363439223
28/02/2024
13:54:27
GMT
27
86.2200
XLON
946362363439222
28/02/2024
13:54:27
GMT
39
86.2200
XLON
946362363439221
28/02/2024
13:54:43
GMT
1
86.2000
BATE
200013V7
28/02/2024
13:54:43
GMT
8
86.2000
BATE
200013VA
28/02/2024
13:54:43
GMT
11
86.2000
BATE
200013VB
28/02/2024
13:54:43
GMT
22
86.2000
BATE
200013V9
28/02/2024
13:54:43
GMT
34
86.2000
BATE
200013V8
28/02/2024
13:54:43
GMT
69
86.2000
BATE
200013VC
28/02/2024
13:54:43
GMT
1
86.1800
CHIX
120001S2J
28/02/2024
13:54:43
GMT
3
86.2000
CHIX
120001S2A
28/02/2024
13:54:43
GMT
23
86.2000
CHIX
120001S2B
28/02/2024
13:54:43
GMT
35
86.2000
CHIX
120001S2C
28/02/2024
13:54:43
GMT
30
86.2000
TRQX
946362287945564
28/02/2024
13:54:43
GMT
40
86.2000
TRQX
946362287945565
28/02/2024
13:54:43
GMT
45
86.2000
TRQX
946362287945562
28/02/2024
13:54:43
GMT
5
86.2000
XLON
946362363439255
28/02/2024
13:54:43
GMT
39
86.2000
XLON
946362363439254
28/02/2024
13:56:10
GMT
51
86.2200
XLON
946362363439358
28/02/2024
13:56:10
GMT
185
86.2200
XLON
946362363439357
28/02/2024
13:56:52
GMT
22
86.2200
XLON
946362363439420
28/02/2024
13:58:02
GMT
43
86.2400
CHIX
120001SNM
28/02/2024
13:58:19
GMT
117
86.2400
BATE
200014B3
28/02/2024
13:58:44
GMT
63
86.2400
CHIX
120001SR8
28/02/2024
13:58:44
GMT
165
86.2400
CHIX
120001SR6
28/02/2024
13:58:44
GMT
168
86.2400
XLON
946362363439586
28/02/2024
13:58:54
GMT
77
86.2600
BATE
200014CP
28/02/2024
13:58:55
GMT
79
86.2600
BATE
200014CS
28/02/2024
13:59:05
GMT
71
86.2600
BATE
200014DV
28/02/2024
13:59:11
GMT
50
86.2600
CHIX
120001SVW
28/02/2024
13:59:11
GMT
204
86.2600
XLON
946362363439623
28/02/2024
13:59:12
GMT
10
86.2800
XLON
946362363439629
28/02/2024
13:59:12
GMT
18
86.2800
XLON
946362363439628
28/02/2024
13:59:12
GMT
33
86.2800
XLON
946362363439630
28/02/2024
13:59:26
GMT
18
86.2600
XLON
946362363439682
28/02/2024
13:59:33
GMT
53
86.2600
XLON
946362363439718
28/02/2024
13:59:53
GMT
48
86.2800
XLON
946362363439752
28/02/2024
13:59:55
GMT
45
86.2400
BATE
200014JG
28/02/2024
13:59:55
GMT
100
86.2400
BATE
200014JF
28/02/2024
13:59:55
GMT
5
86.2600
BATE
200014JK
28/02/2024
13:59:55
GMT
8
86.2600
BATE
200014JL
28/02/2024
13:59:55
GMT
30
86.2600
BATE
200014JJ
28/02/2024
14:00:25
GMT
30
86.2600
BATE
200014N5
28/02/2024
14:00:25
GMT
110
86.2600
BATE
200014N6
28/02/2024
14:00:28
GMT
4
86.2600
BATE
200014NH
28/02/2024
14:00:28
GMT
30
86.2600
BATE
200014NG
28/02/2024
14:00:31
GMT
30
86.2600
BATE
200014NR
28/02/2024
14:00:33
GMT
30
86.2600
BATE
200014NY
28/02/2024
14:00:57
GMT
56
86.2400
CHIX
120001TBE
28/02/2024
14:00:57
GMT
23
86.2400
TRQX
946362287946189
28/02/2024
14:00:57
GMT
34
86.2400
TRQX
946362287946190
28/02/2024
14:00:57
GMT
48
86.2400
TRQX
946362287946191
28/02/2024
14:00:57
GMT
7
86.2400
XLON
946362363439907
28/02/2024
14:00:57
GMT
30
86.2400
XLON
946362363439905
28/02/2024
14:00:57
GMT
54
86.2400
XLON
946362363439908
28/02/2024
14:00:57
GMT
60
86.2400
XLON
946362363439906
28/02/2024
14:00:57
GMT
176
86.2400
XLON
946362363439904
28/02/2024
14:01:42
GMT
88
86.2400
BATE
200014SV
28/02/2024
14:02:18
GMT
2
86.2400
XLON
946362363440044
28/02/2024
14:02:18
GMT
15
86.2400
XLON
946362363440043
28/02/2024
14:02:37
GMT
88
86.2400
BATE
200014W7
28/02/2024
14:02:37
GMT
15
86.2400
XLON
946362363440061
28/02/2024
14:02:39
GMT
15
86.2400
XLON
946362363440062
28/02/2024
14:03:14
GMT
21
86.2600
BATE
200014YM
28/02/2024
14:03:14
GMT
93
86.2600
BATE
200014YL
28/02/2024
14:03:24
GMT
60
86.2800
XLON
946362363440135
28/02/2024
14:03:24
GMT
93
86.2800
XLON
946362363440136
28/02/2024
14:03:29
GMT
83
86.2600
BATE
2000150F
28/02/2024
14:03:50
GMT
20
86.2800
XLON
946362363440200
28/02/2024
14:03:50
GMT
21
86.2800
XLON
946362363440201
28/02/2024
14:03:50
GMT
39
86.2800
XLON
946362363440202
28/02/2024
14:04:05
GMT
55
86.2800
XLON
946362363440220
28/02/2024
14:04:15
GMT
28
86.2600
CHIX
120001TWX
28/02/2024
14:04:15
GMT
30
86.2600
CHIX
120001TWY
28/02/2024
14:04:15
GMT
159
86.2600
CHIX
120001TWU
28/02/2024
14:04:15
GMT
207
86.2600
XLON
946362363440224
28/02/2024
14:05:34
GMT
65
86.2600
CHIX
120001U46
28/02/2024
14:06:42
GMT
5
86.2800
XLON
946362363440450
28/02/2024
14:06:42
GMT
27
86.2800
XLON
946362363440452
28/02/2024
14:06:42
GMT
28
86.2800
XLON
946362363440451
28/02/2024
14:06:42
GMT
39
86.2800
XLON
946362363440453
28/02/2024
14:06:43
GMT
50
86.2800
XLON
946362363440454
28/02/2024
14:07:13
GMT
25
86.2600
TRQX
946362287946829
28/02/2024
14:07:13
GMT
42
86.2600
TRQX
946362287946830
28/02/2024
14:07:57
GMT
105
86.2400
BATE
200015IN
28/02/2024
14:07:57
GMT
108
86.2400
BATE
200015IK
28/02/2024
14:07:57
GMT
59
86.2600
CHIX
120001UKA
28/02/2024
14:07:57
GMT
64
86.2400
TRQX
946362287946916
28/02/2024
14:10:20
GMT
5
86.2200
BATE
200015SC
28/02/2024
14:10:20
GMT
8
86.2200
BATE
200015SD
28/02/2024
14:10:20
GMT
29
86.2200
BATE
200015S8
28/02/2024
14:10:20
GMT
30
86.2200
BATE
200015SB
28/02/2024
14:10:20
GMT
58
86.2200
BATE
200015S9
28/02/2024
14:10:20
GMT
5
86.2400
BATE
200015SF
28/02/2024
14:10:20
GMT
8
86.2400
BATE
200015SG
28/02/2024
14:10:20
GMT
12
86.2400
BATE
200015SI
28/02/2024
14:10:20
GMT
30
86.2400
BATE
200015SE
28/02/2024
14:10:20
GMT
92
86.2400
BATE
200015SH
28/02/2024
14:10:20
GMT
2
86.2000
CHIX
120001UY9
28/02/2024
14:10:20
GMT
4
86.2000
CHIX
120001UYA
28/02/2024
14:10:20
GMT
9
86.2000
CHIX
120001UY8
28/02/2024
14:10:20
GMT
100
86.2000
CHIX
120001UY4
28/02/2024
14:10:20
GMT
107
86.2400
CHIX
120001UXZ
28/02/2024
14:10:20
GMT
64
86.2200
TRQX
946362287947123
28/02/2024
14:10:20
GMT
10
86.2000
XLON
946362363440872
28/02/2024
14:10:20
GMT
8
86.2200
XLON
946362363440874
28/02/2024
14:10:20
GMT
21
86.2200
XLON
946362363440875
28/02/2024
14:10:20
GMT
26
86.2200
XLON
946362363440877
28/02/2024
14:10:20
GMT
37
86.2200
XLON
946362363440876
28/02/2024
14:10:20
GMT
70
86.2200
XLON
946362363440873
28/02/2024
14:10:20
GMT
179
86.2400
XLON
946362363440858
28/02/2024
14:10:39
GMT
63
86.1800
XLON
946362363440927
28/02/2024
14:10:39
GMT
125
86.1800
XLON
946362363440928
28/02/2024
14:10:57
GMT
14
86.1800
XLON
946362363440946
28/02/2024
14:10:57
GMT
19
86.1800
XLON
946362363440945
28/02/2024
14:11:25
GMT
43
86.1600
CHIX
120001V40
28/02/2024
14:11:25
GMT
14
86.1800
XLON
946362363441006
28/02/2024
14:11:25
GMT
20
86.1800
XLON
946362363441005
28/02/2024
14:11:25
GMT
23
86.1800
XLON
946362363441007
28/02/2024
14:11:39
GMT
40
86.1600
XLON
946362363441043
28/02/2024
14:11:39
GMT
97
86.1600
XLON
946362363441044
28/02/2024
14:11:39
GMT
1
86.1800
XLON
946362363441047
28/02/2024
14:11:39
GMT
20
86.1800
XLON
946362363441045
28/02/2024
14:11:39
GMT
38
86.1800
XLON
946362363441046
28/02/2024
14:12:38
GMT
10
86.1200
XLON
946362363441170
28/02/2024
14:12:38
GMT
14
86.1200
XLON
946362363441171
28/02/2024
14:12:38
GMT
37
86.1200
XLON
946362363441172
28/02/2024
14:12:38
GMT
60
86.1200
XLON
946362363441169
28/02/2024
14:12:38
GMT
71
86.1200
XLON
946362363441167
28/02/2024
14:13:40
GMT
101
86.1200
CHIX
120001VJR
28/02/2024
14:13:40
GMT
21
86.1200
XLON
946362363441307
28/02/2024
14:13:40
GMT
38
86.1200
XLON
946362363441306
28/02/2024
14:13:41
GMT
30
86.1200
BATE
2000165O
28/02/2024
14:13:53
GMT
30
86.1200
BATE
2000166M
28/02/2024
14:13:58
GMT
30
86.1200
BATE
2000166R
28/02/2024
14:14:55
GMT
30
86.1200
BATE
200016A0
28/02/2024
14:14:55
GMT
73
86.0800
CHIX
120001VPP
28/02/2024
14:14:55
GMT
3
86.0800
TRQX
946362287947595
28/02/2024
14:14:55
GMT
40
86.0800
TRQX
946362287947596
28/02/2024
14:14:55
GMT
54
86.1000
XLON
946362363441382
28/02/2024
14:14:55
GMT
69
86.1000
XLON
946362363441381
28/02/2024
14:14:55
GMT
121
86.1000
XLON
946362363441378
28/02/2024
14:15:23
GMT
46
86.0600
XLON
946362363441427
28/02/2024
14:15:45
GMT
16
86.0400
BATE
200016CV
28/02/2024
14:15:45
GMT
30
86.0600
BATE
200016CW
28/02/2024
14:15:45
GMT
50
86.0400
CHIX
120001VUS
28/02/2024
14:15:45
GMT
44
86.0400
XLON
946362363441455
28/02/2024
14:15:46
GMT
8
86.0600
BATE
200016D1
28/02/2024
14:15:46
GMT
30
86.0600
BATE
200016D0
28/02/2024
14:15:46
GMT
56
86.0600
BATE
200016D2
28/02/2024
14:15:50
GMT
2
86.0600
BATE
200016DO
28/02/2024
14:15:50
GMT
101
86.0600
BATE
200016DN
28/02/2024
14:16:31
GMT
30
86.0800
BATE
200016GH
28/02/2024
14:16:31
GMT
115
86.0800
XLON
946362363441502
28/02/2024
14:17:10
GMT
144
86.1000
BATE
200016J7
28/02/2024
14:18:05
GMT
56
86.1000
XLON
946362363441612
28/02/2024
14:18:44
GMT
9
86.1200
XLON
946362363441640
28/02/2024
14:18:44
GMT
54
86.1200
XLON
946362363441641
28/02/2024
14:19:02
GMT
158
86.1200
BATE
200016RR
28/02/2024
14:19:02
GMT
1
86.1400
XLON
946362363441683
28/02/2024
14:19:02
GMT
8
86.1400
XLON
946362363441682
28/02/2024
14:19:02
GMT
34
86.1400
XLON
946362363441684
28/02/2024
14:20:39
GMT
28
86.1600
BATE
2000171O
28/02/2024
14:20:39
GMT
30
86.1600
BATE
2000171P
28/02/2024
14:21:25
GMT
119
86.1800
XLON
946362363441820
28/02/2024
14:21:33
GMT
39
86.1800
XLON
946362363441879
28/02/2024
14:21:41
GMT
145
86.1400
BATE
2000177G
28/02/2024
14:21:41
GMT
30
86.1600
BATE
2000177H
28/02/2024
14:21:41
GMT
21
86.1400
CHIX
120001WYT
28/02/2024
14:21:41
GMT
42
86.1400
CHIX
120001WYO
28/02/2024
14:21:41
GMT
77
86.1600
CHIX
120001WYD
28/02/2024
14:21:41
GMT
3
86.1400
TRQX
946362287948325
28/02/2024
14:21:41
GMT
4
86.1400
TRQX
946362287948326
28/02/2024
14:21:41
GMT
21
86.1400
TRQX
946362287948324
28/02/2024
14:21:41
GMT
8
86.1600
XLON
946362363441894
28/02/2024
14:21:41
GMT
63
86.1600
XLON
946362363441895
28/02/2024
14:21:41
GMT
115
86.1600
XLON
946362363441896
28/02/2024
14:21:41
GMT
131
86.1600
XLON
946362363441891
28/02/2024
14:21:46
GMT
63
86.1600
BATE
2000177W
28/02/2024
14:21:46
GMT
82
86.1600
BATE
2000177V
28/02/2024
14:22:27
GMT
37
86.1800
XLON
946362363442003
28/02/2024
14:22:28
GMT
3
86.1600
XLON
946362363442005
28/02/2024
14:22:28
GMT
3
86.1600
XLON
946362363442006
28/02/2024
14:22:28
GMT
25
86.1600
XLON
946362363442004
28/02/2024
14:23:00
GMT
3
86.1600
CHIX
120001X86
28/02/2024
14:23:00
GMT
4
86.1600
CHIX
120001X85
28/02/2024
14:23:00
GMT
28
86.1600
CHIX
120001X82
28/02/2024
14:23:00
GMT
119
86.1600
CHIX
120001X7Y
28/02/2024
14:23:00
GMT
144
86.1600
XLON
946362363442047
28/02/2024
14:23:40
GMT
14
86.1600
CHIX
120001XEU
28/02/2024
14:23:40
GMT
127
86.1600
CHIX
120001XEV
28/02/2024
14:23:40
GMT
2
86.1600
XLON
946362363442100
28/02/2024
14:23:40
GMT
11
86.1600
XLON
946362363442098
28/02/2024
14:23:40
GMT
100
86.1600
XLON
946362363442099
28/02/2024
14:23:40
GMT
124
86.1600
XLON
946362363442097
28/02/2024
14:23:55
GMT
29
86.1400
BATE
200017KX
28/02/2024
14:23:55
GMT
122
86.1400
BATE
200017KY
28/02/2024
14:23:55
GMT
8
86.1600
BATE
200017L1
28/02/2024
14:23:55
GMT
55
86.1600
BATE
200017L2
28/02/2024
14:23:57
GMT
11
86.1600
BATE
200017LE
28/02/2024
14:23:57
GMT
95
86.1600
BATE
200017LD
28/02/2024
14:23:59
GMT
30
86.1600
BATE
200017LM
28/02/2024
14:23:59
GMT
30
86.1600
BATE
200017LZ
28/02/2024
14:24:00
GMT
30
86.1600
BATE
200017M3
28/02/2024
14:24:01
GMT
30
86.1600
BATE
200017M7
28/02/2024
14:24:02
GMT
8
86.1600
BATE
200017MC
28/02/2024
14:24:02
GMT
30
86.1600
BATE
200017MB
28/02/2024
14:24:02
GMT
47
86.1600
BATE
200017MD
28/02/2024
14:24:03
GMT
8
86.1600
BATE
200017ME
28/02/2024
14:24:07
GMT
30
86.1600
BATE
200017MU
28/02/2024
14:26:01
GMT
4
86.1800
BATE
200017XM
28/02/2024
14:26:01
GMT
30
86.1800
BATE
200017XL
28/02/2024
14:26:01
GMT
30
86.1800
BATE
200017XQ
28/02/2024
14:26:01
GMT
39
86.1800
BATE
200017XR
28/02/2024
14:26:01
GMT
11
86.1800
CHIX
120001Y1S
28/02/2024
14:26:01
GMT
40
86.1800
CHIX
120001Y1R
28/02/2024
14:26:01
GMT
67
86.1800
CHIX
120001Y1M
28/02/2024
14:26:01
GMT
2
86.1600
TRQX
946362287948840
28/02/2024
14:26:01
GMT
4
86.1600
TRQX
946362287948839
28/02/2024
14:26:01
GMT
86
86.1800
TRQX
946362287948836
28/02/2024
14:26:01
GMT
63
86.1800
XLON
946362363442281
28/02/2024
14:26:01
GMT
70
86.1800
XLON
946362363442280
28/02/2024
14:26:01
GMT
185
86.1800
XLON
946362363442277
28/02/2024
14:26:04
GMT
30
86.1800
BATE
200017XX
28/02/2024
14:26:04
GMT
143
86.1800
BATE
200017XY
28/02/2024
14:26:08
GMT
30
86.1800
BATE
200017YA
28/02/2024
14:26:32
GMT
30
86.1800
BATE
20001806
28/02/2024
14:26:37
GMT
1
86.1800
BATE
2000180P
28/02/2024
14:27:02
GMT
48
86.1800
XLON
946362363442340
28/02/2024
14:27:34
GMT
16
86.1400
CHIX
120001YFD
28/02/2024
14:27:34
GMT
35
86.1400
CHIX
120001YFC
28/02/2024
14:27:34
GMT
46
86.1400
CHIX
120001YF5
28/02/2024
14:27:34
GMT
67
86.1600
XLON
946362363442385
28/02/2024
14:27:35
GMT
2
86.1400
CHIX
120001YFE
28/02/2024
14:27:35
GMT
6
86.1400
CHIX
120001YFF
28/02/2024
14:27:47
GMT
43
86.1600
XLON
946362363442401
28/02/2024
14:27:52
GMT
9
86.1400
TRQX
946362287949043
28/02/2024
14:27:52
GMT
34
86.1400
TRQX
946362287949042
28/02/2024
14:27:52
GMT
61
86.1400
TRQX
946362287949041
28/02/2024
14:27:52
GMT
55
86.1400
XLON
946362363442450
28/02/2024
14:28:00
GMT
16
86.1200
BATE
2000188H
28/02/2024
14:28:00
GMT
6
86.1400
BATE
2000188J
28/02/2024
14:28:00
GMT
8
86.1400
BATE
2000188K
28/02/2024
14:28:00
GMT
30
86.1400
BATE
2000188I
28/02/2024
14:28:00
GMT
53
86.1200
XLON
946362363442506
28/02/2024
14:28:02
GMT
2
86.1200
BATE
2000188U
28/02/2024
14:28:02
GMT
27
86.1200
BATE
2000188T
28/02/2024
14:28:02
GMT
58
86.1200
BATE
2000188V
28/02/2024
14:28:05
GMT
11
86.1200
BATE
2000189H
28/02/2024
14:28:05
GMT
190
86.1200
BATE
2000189I
28/02/2024
14:28:06
GMT
76
86.1200
BATE
2000189L
28/02/2024
14:28:54
GMT
4
86.1200
BATE
200018FP
28/02/2024
14:28:54
GMT
153
86.1200
BATE
200018FQ
28/02/2024
14:28:54
GMT
26
86.1200
XLON
946362363442683
28/02/2024
14:28:54
GMT
31
86.1200
XLON
946362363442684
28/02/2024
14:29:05
GMT
2
86.1000
CHIX
120001YTY
28/02/2024
14:29:05
GMT
28
86.1000
CHIX
120001YTX
28/02/2024
14:29:05
GMT
49
86.1000
CHIX
120001YTW
28/02/2024
14:29:05
GMT
51
86.1200
XLON
946362363442699
28/02/2024
14:29:40
GMT
10
86.1000
BATE
200018LK
28/02/2024
14:29:40
GMT
41
86.1000
BATE
200018LM
28/02/2024
14:29:40
GMT
100
86.1000
BATE
200018LL
28/02/2024
14:29:40
GMT
46
86.1000
CHIX
120001Z08
28/02/2024
14:29:40
GMT
85
86.1000
XLON
946362363442769
28/02/2024
14:29:40
GMT
88
86.1000
XLON
946362363442768
28/02/2024
14:29:40
GMT
25
86.1200
XLON
946362363442775
28/02/2024
14:29:40
GMT
28
86.1200
XLON
946362363442773
28/02/2024
14:29:40
GMT
43
86.1200
XLON
946362363442774
28/02/2024
14:30:02
GMT
140
86.1000
BATE
200018QL
28/02/2024
14:30:02
GMT
87
86.1000
XLON
946362363442983
28/02/2024
14:30:03
GMT
48
86.1800
BATE
200018RU
28/02/2024
14:31:05
GMT
5
86.2600
BATE
2000195C
28/02/2024
14:31:05
GMT
7
86.2600
BATE
20001954
28/02/2024
14:31:05
GMT
8
86.2600
BATE
20001956
28/02/2024
14:31:05
GMT
8
86.2600
BATE
2000195B
28/02/2024
14:31:05
GMT
15
86.2600
BATE
20001952
28/02/2024
14:31:05
GMT
30
86.2600
BATE
20001955
28/02/2024
14:31:05
GMT
30
86.2600
BATE
2000195A
28/02/2024
14:31:05
GMT
31
86.2600
BATE
20001951
28/02/2024
14:31:05
GMT
45
86.2800
CHIX
120001ZTC
28/02/2024
14:31:05
GMT
20
86.2200
TRQX
946362287949820
28/02/2024
14:31:05
GMT
53
86.2400
TRQX
946362287949816
28/02/2024
14:31:05
GMT
112
86.2400
XLON
946362363443805
28/02/2024
14:31:05
GMT
25
86.2600
XLON
946362363443793
28/02/2024
14:31:05
GMT
77
86.2600
XLON
946362363443791
28/02/2024
14:31:05
GMT
97
86.2600
XLON
946362363443794
28/02/2024
14:31:06
GMT
1
86.2200
XLON
946362363443811
28/02/2024
14:31:06
GMT
10
86.2200
XLON
946362363443812
28/02/2024
14:31:08
GMT
1
86.2400
BATE
20001964
28/02/2024
14:31:08
GMT
20
86.2400
BATE
20001965
28/02/2024
14:31:09
GMT
30
86.2400
BATE
2000196G
28/02/2024
14:31:15
GMT
8
86.2400
BATE
2000198I
28/02/2024
14:31:15
GMT
30
86.2400
BATE
2000198H
28/02/2024
14:31:15
GMT
98
86.2200
XLON
946362363443914
28/02/2024
14:31:21
GMT
30
86.2400
BATE
2000199A
28/02/2024
14:31:25
GMT
8
86.2400
CHIX
120001ZZ6
28/02/2024
14:31:25
GMT
16
86.2400
CHIX
120001ZZ5
28/02/2024
14:31:25
GMT
19
86.2400
CHIX
120001ZZ7
28/02/2024
14:31:25
GMT
74
86.2200
XLON
946362363443954
28/02/2024
14:31:48
GMT
7
86.2400
XLON
946362363444054
28/02/2024
14:31:48
GMT
10
86.2400
XLON
946362363444055
28/02/2024
14:31:48
GMT
47
86.2400
XLON
946362363444053
28/02/2024
14:31:54
GMT
26
86.2400
CHIX
120002051
28/02/2024
14:31:55
GMT
94
86.2400
BATE
200019EN
28/02/2024
14:32:27
GMT
50
86.2800
CHIX
1200020CZ
28/02/2024
14:32:29
GMT
53
86.2600
TRQX
946362287950177
28/02/2024
14:32:29
GMT
204
86.2600
XLON
946362363444212
28/02/2024
14:32:36
GMT
40
86.3000
CHIX
1200020G5
28/02/2024
14:32:36
GMT
82
86.3000
CHIX
1200020G4
28/02/2024
14:32:58
GMT
30
86.3000
BATE
200019PI
28/02/2024
14:32:58
GMT
64
86.3000
BATE
200019PF
28/02/2024
14:32:58
GMT
70
86.3000
BATE
200019PG
28/02/2024
14:32:58
GMT
53
86.3000
CHIX
1200020KY
28/02/2024
14:32:58
GMT
127
86.3000
CHIX
1200020KU
28/02/2024
14:32:58
GMT
57
86.3200
TRQX
946362287950320
28/02/2024
14:32:58
GMT
8
86.3200
XLON
946362363444403
28/02/2024
14:32:58
GMT
14
86.3200
XLON
946362363444404
28/02/2024
14:32:58
GMT
16
86.3200
XLON
946362363444401
28/02/2024
14:32:58
GMT
20
86.3200
XLON
946362363444398
28/02/2024
14:32:58
GMT
42
86.3200
XLON
946362363444400
28/02/2024
14:32:58
GMT
43
86.3200
XLON
946362363444399
28/02/2024
14:32:58
GMT
50
86.3200
XLON
946362363444402
28/02/2024
14:32:58
GMT
146
86.3200
XLON
946362363444394
28/02/2024
14:32:59
GMT
4
86.2800
BATE
200019PP
28/02/2024
14:32:59
GMT
4
86.2800
BATE
200019PQ
28/02/2024
14:32:59
GMT
56
86.2800
BATE
200019Q3
28/02/2024
14:32:59
GMT
77
86.2800
BATE
200019PR
28/02/2024
14:32:59
GMT
63
86.2800
XLON
946362363444412
28/02/2024
14:33:16
GMT
60
86.3000
BATE
200019TH
28/02/2024
14:33:21
GMT
53
86.3000
BATE
200019UR
28/02/2024
14:33:23
GMT
30
86.3200
BATE
200019VF
28/02/2024
14:33:26
GMT
10
86.3200
BATE
200019VR
28/02/2024
14:33:26
GMT
30
86.3200
BATE
200019VS
28/02/2024
14:33:27
GMT
1
86.3200
BATE
200019VX
28/02/2024
14:33:34
GMT
15
86.3400
BATE
200019WL
28/02/2024
14:33:36
GMT
30
86.3400
BATE
200019X0
28/02/2024
14:33:41
GMT
31
86.3400
XLON
946362363444744
28/02/2024
14:33:51
GMT
1
86.3400
BATE
20001A0D
28/02/2024
14:34:10
GMT
48
86.3400
CHIX
12000211I
28/02/2024
14:34:21
GMT
30
86.3200
BATE
20001A4N
28/02/2024
14:34:21
GMT
57
86.3200
TRQX
946362287950671
28/02/2024
14:34:21
GMT
8
86.3200
XLON
946362363444933
28/02/2024
14:34:21
GMT
13
86.3200
XLON
946362363444935
28/02/2024
14:34:21
GMT
38
86.3200
XLON
946362363444928
28/02/2024
14:34:21
GMT
42
86.3200
XLON
946362363444934
28/02/2024
14:34:21
GMT
63
86.3200
XLON
946362363444926
28/02/2024
14:34:21
GMT
75
86.3200
XLON
946362363444927
28/02/2024
14:34:21
GMT
8
86.3600
XLON
946362363444918
28/02/2024
14:34:21
GMT
21
86.3600
XLON
946362363444915
28/02/2024
14:34:21
GMT
42
86.3600
XLON
946362363444916
28/02/2024
14:34:21
GMT
43
86.3600
XLON
946362363444917
28/02/2024
14:34:21
GMT
138
86.3600
XLON
946362363444919
28/02/2024
14:34:24
GMT
1
86.3200
BATE
20001A50
28/02/2024
14:34:24
GMT
22
86.3200
BATE
20001A4Z
28/02/2024
14:34:24
GMT
58
86.3200
BATE
20001A4Y
28/02/2024
14:35:05
GMT
8
86.3600
XLON
946362363445308
28/02/2024
14:35:05
GMT
10
86.3600
XLON
946362363445307
28/02/2024
14:35:08
GMT
13
86.3600
XLON
946362363445314
28/02/2024
14:35:08
GMT
33
86.3600
XLON
946362363445312
28/02/2024
14:35:08
GMT
50
86.3600
XLON
946362363445313
28/02/2024
14:35:10
GMT
119
86.3200
BATE
20001ADB
28/02/2024
14:35:12
GMT
1
86.3600
CHIX
1200021HP
28/02/2024
14:35:13
GMT
75
86.3600
BATE
20001ADM
28/02/2024
14:35:14
GMT
14
86.3600
CHIX
1200021IA
28/02/2024
14:35:38
GMT
158
86.3800
BATE
20001AG4
28/02/2024
14:35:38
GMT
8
86.4000
XLON
946362363445426
28/02/2024
14:35:38
GMT
22
86.4000
XLON
946362363445427
28/02/2024
14:35:38
GMT
23
86.4000
XLON
946362363445428
28/02/2024
14:35:38
GMT
36
86.4000
XLON
946362363445429
28/02/2024
14:35:38
GMT
170
86.4000
XLON
946362363445425
28/02/2024
14:35:41
GMT
30
86.3800
BATE
20001AGA
28/02/2024
14:35:42
GMT
30
86.3800
BATE
20001AGK
28/02/2024
14:35:44
GMT
30
86.3800
BATE
20001AGW
28/02/2024
14:35:45
GMT
30
86.3800
BATE
20001AH5
28/02/2024
14:35:48
GMT
30
86.3800
BATE
20001AH9
28/02/2024
14:35:48
GMT
59
86.3800
BATE
20001AHA
28/02/2024
14:35:50
GMT
30
86.3800
BATE
20001AHK
28/02/2024
14:35:50
GMT
30
86.3800
BATE
20001AHM
28/02/2024
14:35:50
GMT
59
86.3800
BATE
20001AHL
28/02/2024
14:35:50
GMT
59
86.3800
BATE
20001AHN
28/02/2024
14:35:51
GMT
20
86.3200
CHIX
1200021NJ
28/02/2024
14:35:51
GMT
66
86.3200
CHIX
1200021NK
28/02/2024
14:35:51
GMT
84
86.3400
CHIX
1200021NG
28/02/2024
14:35:51
GMT
100
86.3400
CHIX
1200021NF
28/02/2024
14:35:51
GMT
12
86.3400
XLON
946362363445477
28/02/2024
14:35:51
GMT
61
86.3400
XLON
946362363445469
28/02/2024
14:35:51
GMT
87
86.3400
XLON
946362363445468
28/02/2024
14:35:51
GMT
128
86.3400
XLON
946362363445476
28/02/2024
14:35:57
GMT
12
86.3000
BATE
20001AIG
28/02/2024
14:35:57
GMT
6
86.3200
BATE
20001AII
28/02/2024
14:35:57
GMT
30
86.3200
BATE
20001AIH
28/02/2024
14:35:57
GMT
57
86.3000
TRQX
946362287950981
28/02/2024
14:35:59
GMT
30
86.3200
BATE
20001AIK
28/02/2024
14:36:00
GMT
30
86.3200
BATE
20001AIQ
28/02/2024
14:36:02
GMT
30
86.3200
BATE
20001AIW
28/02/2024
14:36:03
GMT
30
86.3200
BATE
20001AJB
28/02/2024
14:36:03
GMT
9
86.2800
XLON
946362363445556
28/02/2024
14:36:03
GMT
13
86.2800
XLON
946362363445557
28/02/2024
14:36:03
GMT
28
86.2800
XLON
946362363445555
28/02/2024
14:36:37
GMT
50
86.3000
XLON
946362363445740
28/02/2024
14:36:41
GMT
108
86.3000
BATE
20001AO4
28/02/2024
14:36:41
GMT
13
86.3000
CHIX
1200021Y8
28/02/2024
14:36:41
GMT
24
86.3000
XLON
946362363445745
28/02/2024
14:36:43
GMT
8
86.3000
BATE
20001AOB
28/02/2024
14:36:49
GMT
90
86.3000
CHIX
1200021Z3
28/02/2024
14:36:55
GMT
69
86.3000
BATE
20001APZ
28/02/2024
14:37:00
GMT
148
86.3000
BATE
20001AQ9
28/02/2024
14:37:00
GMT
209
86.3000
BATE
20001AQA
28/02/2024
14:37:03
GMT
1
86.3000
BATE
20001AQR
28/02/2024
14:37:03
GMT
139
86.3000
BATE
20001AQS
28/02/2024
14:37:03
GMT
10
86.3000
CHIX
12000221W
28/02/2024
14:37:03
GMT
33
86.3000
CHIX
12000221V
28/02/2024
14:37:03
GMT
60
86.2800
XLON
946362363445817
28/02/2024
14:37:08
GMT
3
86.3000
CHIX
12000222I
28/02/2024
14:37:12
GMT
45
86.3000
CHIX
120002258
28/02/2024
14:37:27
GMT
8
86.3200
XLON
946362363445953
28/02/2024
14:37:27
GMT
28
86.3200
XLON
946362363445952
28/02/2024
14:37:27
GMT
42
86.3200
XLON
946362363445956
28/02/2024
14:37:27
GMT
43
86.3200
XLON
946362363445955
28/02/2024
14:37:27
GMT
48
86.3200
XLON
946362363445954
28/02/2024
14:37:42
GMT
62
86.3000
BATE
20001AVR
28/02/2024
14:37:47
GMT
46
86.3000
BATE
20001AWV
28/02/2024
14:37:47
GMT
56
86.3000
BATE
20001AWW
28/02/2024
14:37:47
GMT
21
86.3000
CHIX
1200022AT
28/02/2024
14:37:47
GMT
50
86.3000
CHIX
1200022AR
28/02/2024
14:37:47
GMT
141
86.3000
CHIX
1200022AS
28/02/2024
14:37:47
GMT
195
86.3000
XLON
946362363446037
28/02/2024
14:37:52
GMT
55
86.3000
BATE
20001AXH
28/02/2024
14:38:00
GMT
25
86.3000
BATE
20001AY1
28/02/2024
14:38:00
GMT
52
86.3000
BATE
20001AY2
28/02/2024
14:38:00
GMT
62
86.3000
XLON
946362363446090
28/02/2024
14:38:00
GMT
70
86.3000
XLON
946362363446088
28/02/2024
14:39:00
GMT
17
86.3200
BATE
20001B78
28/02/2024
14:39:00
GMT
30
86.3200
BATE
20001B77
28/02/2024
14:39:00
GMT
52
86.3200
BATE
20001B75
28/02/2024
14:39:00
GMT
6
86.3400
BATE
20001B7A
28/02/2024
14:39:00
GMT
8
86.3400
BATE
20001B7B
28/02/2024
14:39:00
GMT
30
86.3400
BATE
20001B79
28/02/2024
14:39:00
GMT
15
86.3200
CHIX
1200022NS
28/02/2024
14:39:00
GMT
50
86.3200
CHIX
1200022NR
28/02/2024
14:39:00
GMT
66
86.3200
CHIX
1200022NT
28/02/2024
14:39:00
GMT
130
86.3200
CHIX
1200022NQ
28/02/2024
14:39:00
GMT
113
86.3200
TRQX
946362287951453
28/02/2024
14:39:01
GMT
8
86.3000
XLON
946362363446242
28/02/2024
14:39:01
GMT
8
86.3200
XLON
946362363446244
28/02/2024
14:39:01
GMT
14
86.3200
XLON
946362363446248
28/02/2024
14:39:01
GMT
21
86.3200
XLON
946362363446246
28/02/2024
14:39:01
GMT
37
86.3200
XLON
946362363446250
28/02/2024
14:39:01
GMT
42
86.3200
XLON
946362363446245
28/02/2024
14:39:01
GMT
43
86.3200
XLON
946362363446247
28/02/2024
14:39:01
GMT
48
86.3200
XLON
946362363446249
28/02/2024
14:39:01
GMT
126
86.3200
XLON
946362363446243
28/02/2024
14:39:04
GMT
6
86.3200
BATE
20001B84
28/02/2024
14:39:04
GMT
8
86.3200
BATE
20001B81
28/02/2024
14:39:04
GMT
30
86.3200
BATE
20001B82
28/02/2024
14:39:04
GMT
58
86.3200
BATE
20001B83
28/02/2024
14:39:04
GMT
76
86.3200
BATE
20001B85
28/02/2024
14:39:56
GMT
8
86.3600
XLON
946362363446394
28/02/2024
14:39:57
GMT
8
86.3600
XLON
946362363446396
28/02/2024
14:39:57
GMT
22
86.3600
XLON
946362363446397
28/02/2024
14:39:57
GMT
23
86.3600
XLON
946362363446398
28/02/2024
14:39:57
GMT
74
86.3600
XLON
946362363446399
28/02/2024
14:39:57
GMT
191
86.3600
XLON
946362363446395
28/02/2024
14:39:58
GMT
8
86.3600
XLON
946362363446400
28/02/2024
14:39:58
GMT
8
86.3600
XLON
946362363446402
28/02/2024
14:39:58
GMT
50
86.3600
XLON
946362363446401
28/02/2024
14:39:58
GMT
100
86.3600
XLON
946362363446403
28/02/2024
14:40:01
GMT
20
86.3600
XLON
946362363446416
28/02/2024
14:40:01
GMT
42
86.3600
XLON
946362363446417
28/02/2024
14:40:07
GMT
22
86.3600
XLON
946362363446441
28/02/2024
14:40:07
GMT
41
86.3600
XLON
946362363446442
28/02/2024
14:40:24
GMT
30
86.3400
TRQX
946362287951681
28/02/2024
14:40:24
GMT
100
86.3400
TRQX
946362287951680
28/02/2024
14:40:24
GMT
21
86.3600
XLON
946362363446491
28/02/2024
14:40:24
GMT
42
86.3600
XLON
946362363446490
28/02/2024
14:40:24
GMT
43
86.3600
XLON
946362363446489
28/02/2024
14:40:31
GMT
8
86.3600
XLON
946362363446511
28/02/2024
14:40:31
GMT
36
86.3600
XLON
946362363446512
28/02/2024
14:40:39
GMT
47
86.3600
XLON
946362363446529
28/02/2024
14:40:50
GMT
13
86.4000
CHIX
12000238X
28/02/2024
14:40:50
GMT
128
86.4000
XLON
946362363446585
28/02/2024
14:40:52
GMT
18
86.4000
CHIX
12000239A
28/02/2024
14:41:18
GMT
49
86.4000
XLON
946362363446630
28/02/2024
14:41:18
GMT
50
86.4000
XLON
946362363446631
28/02/2024
14:41:19
GMT
14
86.4000
CHIX
1200023DG
28/02/2024
14:41:19
GMT
29
86.4000
XLON
946362363446633
28/02/2024
14:41:23
GMT
97
86.3800
BATE
20001BPW
28/02/2024
14:41:24
GMT
8
86.3800
BATE
20001BQ7
28/02/2024
14:41:24
GMT
30
86.3800
BATE
20001BQ6
28/02/2024
14:41:24
GMT
97
86.3800
BATE
20001BQ3
28/02/2024
14:41:24
GMT
145
86.3800
BATE
20001BQ4
28/02/2024
14:41:24
GMT
44
86.3800
CHIX
1200023DV
28/02/2024
14:41:24
GMT
75
86.3800
CHIX
1200023DZ
28/02/2024
14:41:24
GMT
16
86.3600
XLON
946362363446646
28/02/2024
14:41:24
GMT
50
86.3600
XLON
946362363446645
28/02/2024
14:41:24
GMT
42
86.3800
XLON
946362363446640
28/02/2024
14:41:24
GMT
118
86.3800
XLON
946362363446639
28/02/2024
14:41:25
GMT
25
86.3800
BATE
20001BQJ
28/02/2024
14:42:28
GMT
42
86.4400
XLON
946362363446947
28/02/2024
14:42:28
GMT
43
86.4400
XLON
946362363446948
28/02/2024
14:42:30
GMT
30
86.4400
BATE
20001BZJ
28/02/2024
14:42:33
GMT
29
86.4400
XLON
946362363446949
28/02/2024
14:42:35
GMT
70
86.4000
BATE
20001C16
28/02/2024
14:42:35
GMT
6
86.4200
BATE
20001C18
28/02/2024
14:42:35
GMT
8
86.4200
BATE
20001C19
28/02/2024
14:42:35
GMT
8
86.4200
BATE
20001C1G
28/02/2024
14:42:35
GMT
9
86.4200
BATE
20001C1F
28/02/2024
14:42:35
GMT
30
86.4200
BATE
20001C17
28/02/2024
14:42:35
GMT
33
86.4200
BATE
20001C1E
28/02/2024
14:42:35
GMT
58
86.4200
BATE
20001C1A
28/02/2024
14:42:35
GMT
6
86.4400
BATE
20001C1D
28/02/2024
14:42:35
GMT
8
86.4400
BATE
20001C1C
28/02/2024
14:42:35
GMT
30
86.4400
BATE
20001C1B
28/02/2024
14:42:35
GMT
8
86.4200
CHIX
1200023RH
28/02/2024
14:42:35
GMT
20
86.4200
CHIX
1200023RJ
28/02/2024
14:42:35
GMT
30
86.4200
CHIX
1200023RI
28/02/2024
14:42:35
GMT
40
86.4200
CHIX
1200023RC
28/02/2024
14:42:35
GMT
68
86.4200
CHIX
1200023RK
28/02/2024
14:42:35
GMT
75
86.4200
CHIX
1200023RB
28/02/2024
14:42:35
GMT
66
86.4000
TRQX
946362287952078
28/02/2024
14:42:35
GMT
8
86.4200
XLON
946362363446976
28/02/2024
14:42:35
GMT
22
86.4200
XLON
946362363446975
28/02/2024
14:42:35
GMT
43
86.4200
XLON
946362363446974
28/02/2024
14:42:35
GMT
88
86.4200
XLON
946362363446969
28/02/2024
14:42:35
GMT
133
86.4200
XLON
946362363446977
28/02/2024
14:42:38
GMT
30
86.4200
BATE
20001C1Q
28/02/2024
14:42:39
GMT
8
86.4200
BATE
20001C1T
28/02/2024
14:42:39
GMT
30
86.4200
BATE
20001C1S
28/02/2024
14:42:39
GMT
30
86.4200
BATE
20001C24
28/02/2024
14:42:41
GMT
83
86.3800
BATE
20001C2O
28/02/2024
14:42:41
GMT
30
86.4200
BATE
20001C2M
28/02/2024
14:42:41
GMT
38
86.4200
BATE
20001C2N
28/02/2024
14:42:41
GMT
76
86.3800
CHIX
1200023SQ
28/02/2024
14:42:41
GMT
45
86.3800
XLON
946362363447004
28/02/2024
14:43:18
GMT
43
86.3800
XLON
946362363447051
28/02/2024
14:43:26
GMT
8
86.3800
XLON
946362363447056
28/02/2024
14:43:26
GMT
39
86.3800
XLON
946362363447057
28/02/2024
14:43:33
GMT
43
86.3800
XLON
946362363447060
28/02/2024
14:43:39
GMT
48
86.3800
XLON
946362363447066
28/02/2024
14:43:57
GMT
1
86.3800
CHIX
12000244L
28/02/2024
14:43:57
GMT
47
86.3800
CHIX
12000244M
28/02/2024
14:43:57
GMT
19
86.3800
XLON
946362363447123
28/02/2024
14:43:57
GMT
42
86.3800
XLON
946362363447124
28/02/2024
14:44:02
GMT
60
86.3600
CHIX
12000246C
28/02/2024
14:44:02
GMT
8
86.3600
XLON
946362363447144
28/02/2024
14:44:02
GMT
8
86.3600
XLON
946362363447145
28/02/2024
14:44:02
GMT
37
86.3600
XLON
946362363447147
28/02/2024
14:44:02
GMT
52
86.3600
XLON
946362363447139
28/02/2024
14:44:02
GMT
81
86.3600
XLON
946362363447146
28/02/2024
14:44:02
GMT
42
86.3800
XLON
946362363447133
28/02/2024
14:45:12
GMT
50
86.3200
CHIX
1200024NS
28/02/2024
14:45:12
GMT
164
86.3200
CHIX
1200024NQ
28/02/2024
14:45:12
GMT
78
86.3200
TRQX
946362287952468
28/02/2024
14:45:25
GMT
73
86.3200
CHIX
1200024S5
28/02/2024
14:45:34
GMT
92
86.3200
XLON
946362363447500
28/02/2024
14:45:34
GMT
119
86.3200
XLON
946362363447501
28/02/2024
14:46:19
GMT
8
86.3000
BATE
20001CXT
28/02/2024
14:46:19
GMT
30
86.3000
BATE
20001CXS
28/02/2024
14:46:19
GMT
33
86.3000
BATE
20001CXR
28/02/2024
14:46:22
GMT
33
86.3000
BATE
20001CY9
28/02/2024
14:46:22
GMT
89
86.3000
BATE
20001CY7
28/02/2024
14:46:22
GMT
133
86.3000
BATE
20001CY8
28/02/2024
14:46:22
GMT
89
86.2800
CHIX
12000256Z
28/02/2024
14:46:24
GMT
50
86.3000
XLON
946362363447755
28/02/2024
14:46:38
GMT
39
86.3000
BATE
20001D10
28/02/2024
14:46:38
GMT
19
86.3000
XLON
946362363447902
28/02/2024
14:46:38
GMT
57
86.3000
XLON
946362363447903
28/02/2024
14:46:43
GMT
47
86.3000
XLON
946362363447942
28/02/2024
14:46:52
GMT
20
86.3000
XLON
946362363448027
28/02/2024
14:46:52
GMT
80
86.3000
XLON
946362363448028
28/02/2024
14:46:54
GMT
50
86.2800
CHIX
1200025GS
28/02/2024
14:46:54
GMT
208
86.2800
XLON
946362363448044
28/02/2024
14:46:54
GMT
32
86.3000
XLON
946362363448046
28/02/2024
14:46:54
GMT
111
86.3000
XLON
946362363448045
28/02/2024
14:47:01
GMT
48
86.2600
BATE
20001D4U
28/02/2024
14:47:01
GMT
29
86.2400
XLON
946362363448093
28/02/2024
14:47:01
GMT
47
86.2600
XLON
946362363448074
28/02/2024
14:47:06
GMT
1
86.2600
BATE
20001D5I
28/02/2024
14:47:06
GMT
116
86.2600
BATE
20001D5J
28/02/2024
14:47:09
GMT
1
86.2600
BATE
20001D5W
28/02/2024
14:47:12
GMT
9
86.2600
BATE
20001D6G
28/02/2024
14:47:15
GMT
1
86.2600
BATE
20001D6X
28/02/2024
14:47:15
GMT
30
86.2600
BATE
20001D6Y
28/02/2024
14:47:23
GMT
45
86.2400
BATE
20001D7J
28/02/2024
14:47:23
GMT
101
86.2400
CHIX
1200025NI
28/02/2024
14:47:23
GMT
62
86.2400
TRQX
946362287952944
28/02/2024
14:47:23
GMT
53
86.2400
XLON
946362363448170
28/02/2024
14:47:25
GMT
108
86.2400
BATE
20001D82
28/02/2024
14:47:25
GMT
126
86.2400
BATE
20001D85
28/02/2024
14:47:53
GMT
9
86.2600
BATE
20001DBF
28/02/2024
14:47:53
GMT
70
86.2600
BATE
20001DBE
28/02/2024
14:48:14
GMT
92
86.2600
BATE
20001DDQ
28/02/2024
14:48:33
GMT
8
86.2600
CHIX
1200025YU
28/02/2024
14:48:33
GMT
72
86.2600
CHIX
1200025YV
28/02/2024
14:48:34
GMT
12
86.2800
BATE
20001DG2
28/02/2024
14:48:34
GMT
47
86.2800
XLON
946362363448477
28/02/2024
14:48:35
GMT
70
86.2800
BATE
20001DG5
28/02/2024
14:48:37
GMT
11
86.2800
BATE
20001DGA
28/02/2024
14:48:37
GMT
33
86.2800
XLON
946362363448486
28/02/2024
14:48:40
GMT
24
86.2800
XLON
946362363448502
28/02/2024
14:48:40
GMT
71
86.2800
XLON
946362363448501
28/02/2024
14:48:42
GMT
46
86.2800
XLON
946362363448514
28/02/2024
14:48:49
GMT
20
86.2800
XLON
946362363448530
28/02/2024
14:48:49
GMT
33
86.2800
XLON
946362363448531
28/02/2024
14:48:53
GMT
1
86.2800
BATE
20001DHQ
28/02/2024
14:48:53
GMT
30
86.2800
BATE
20001DHR
28/02/2024
14:48:54
GMT
25
86.2800
XLON
946362363448536
28/02/2024
14:48:54
GMT
33
86.2800
XLON
946362363448537
28/02/2024
14:48:59
GMT
25
86.2800
XLON
946362363448570
28/02/2024
14:49:21
GMT
155
86.3000
BATE
20001DLM
28/02/2024
14:49:43
GMT
40
86.3400
BATE
20001DO6
28/02/2024
14:49:44
GMT
5
86.3400
TRQX
946362287953350
28/02/2024
14:49:44
GMT
8
86.3400
TRQX
946362287953352
28/02/2024
14:49:44
GMT
30
86.3400
TRQX
946362287953351
28/02/2024
14:49:45
GMT
8
86.3400
XLON
946362363448761
28/02/2024
14:49:45
GMT
31
86.3400
XLON
946362363448758
28/02/2024
14:49:45
GMT
47
86.3400
XLON
946362363448763
28/02/2024
14:49:45
GMT
62
86.3400
XLON
946362363448762
28/02/2024
14:49:45
GMT
92
86.3400
XLON
946362363448759
28/02/2024
14:49:45
GMT
105
86.3400
XLON
946362363448760
28/02/2024
14:49:48
GMT
1
86.3400
BATE
20001DOM
28/02/2024
14:49:54
GMT
16
86.3400
CHIX
1200026BE
28/02/2024
14:49:59
GMT
7
86.3600
XLON
946362363448829
28/02/2024
14:49:59
GMT
8
86.3600
XLON
946362363448827
28/02/2024
14:49:59
GMT
33
86.3600
XLON
946362363448828
28/02/2024
14:50:01
GMT
66
86.3600
XLON
946362363448851
28/02/2024
14:50:11
GMT
8
86.3400
BATE
20001DQU
28/02/2024
14:50:11
GMT
131
86.3400
BATE
20001DQX
28/02/2024
14:50:11
GMT
173
86.3400
BATE
20001DQV
28/02/2024
14:50:11
GMT
13
86.3400
CHIX
1200026DV
28/02/2024
14:50:11
GMT
25
86.3400
TRQX
946362287953408
28/02/2024
14:50:11
GMT
58
86.3400
TRQX
946362287953409
28/02/2024
14:50:11
GMT
24
86.3400
XLON
946362363448873
28/02/2024
14:50:11
GMT
29
86.3400
XLON
946362363448875
28/02/2024
14:50:11
GMT
38
86.3400
XLON
946362363448874
28/02/2024
14:50:11
GMT
107
86.3400
XLON
946362363448872
28/02/2024
14:50:15
GMT
67
86.3200
BATE
20001DS6
28/02/2024
14:50:15
GMT
81
86.3200
BATE
20001DS3
28/02/2024
14:50:15
GMT
4
86.3400
CHIX
1200026ES
28/02/2024
14:50:15
GMT
8
86.3400
CHIX
1200026EU
28/02/2024
14:50:15
GMT
27
86.3400
CHIX
1200026ER
28/02/2024
14:50:15
GMT
30
86.3400
CHIX
1200026ET
28/02/2024
14:51:25
GMT
160
86.3200
XLON
946362363449093
28/02/2024
14:51:25
GMT
183
86.3200
XLON
946362363449092
28/02/2024
14:51:27
GMT
4
86.3200
BATE
20001E00
28/02/2024
14:51:27
GMT
17
86.3200
BATE
20001DZZ
28/02/2024
14:51:27
GMT
29
86.3200
CHIX
1200026QG
28/02/2024
14:51:33
GMT
8
86.3200
BATE
20001E1D
28/02/2024
14:51:33
GMT
8
86.3200
BATE
20001E1J
28/02/2024
14:51:33
GMT
30
86.3200
BATE
20001E1C
28/02/2024
14:51:33
GMT
54
86.3200
BATE
20001E1I
28/02/2024
14:51:33
GMT
67
86.3200
CHIX
1200026TI
28/02/2024
14:51:33
GMT
51
86.3000
XLON
946362363449128
28/02/2024
14:51:35
GMT
1
86.3200
BATE
20001E20
28/02/2024
14:51:45
GMT
43
86.3200
CHIX
1200026WN
28/02/2024
14:51:50
GMT
43
86.3200
CHIX
1200026XI
28/02/2024
14:53:08
GMT
67
86.3000
BATE
20001EDS
28/02/2024
14:53:08
GMT
14
86.3200
CHIX
1200027AL
28/02/2024
14:53:08
GMT
203
86.3000
XLON
946362363449494
28/02/2024
14:53:09
GMT
98
86.3000
BATE
20001EDW
28/02/2024
14:53:15
GMT
44
86.3400
TRQX
946362287954018
28/02/2024
14:53:16
GMT
8
86.3600
XLON
946362363449528
28/02/2024
14:53:16
GMT
11
86.3600
XLON
946362363449530
28/02/2024
14:53:16
GMT
34
86.3600
XLON
946362363449527
28/02/2024
14:53:16
GMT
137
86.3600
XLON
946362363449529
28/02/2024
14:53:30
GMT
33
86.3400
BATE
20001EHL
28/02/2024
14:53:30
GMT
54
86.3400
BATE
20001EHM
28/02/2024
14:53:30
GMT
8
86.3600
BATE
20001EHO
28/02/2024
14:53:30
GMT
30
86.3600
BATE
20001EHN
28/02/2024
14:53:30
GMT
6
86.3800
BATE
20001EHT
28/02/2024
14:53:30
GMT
7
86.3800
BATE
20001EHQ
28/02/2024
14:53:30
GMT
8
86.3800
BATE
20001EHS
28/02/2024
14:53:30
GMT
13
86.3800
BATE
20001EHP
28/02/2024
14:53:30
GMT
30
86.3800
BATE
20001EHR
28/02/2024
14:53:30
GMT
8
86.3600
CHIX
1200027G6
28/02/2024
14:53:30
GMT
12
86.3600
CHIX
1200027G8
28/02/2024
14:53:30
GMT
14
86.3600
CHIX
1200027G7
28/02/2024
14:53:30
GMT
30
86.3600
CHIX
1200027G9
28/02/2024
14:53:30
GMT
93
86.3600
CHIX
1200027G5
28/02/2024
14:53:30
GMT
8
86.3800
CHIX
1200027GD
28/02/2024
14:53:30
GMT
14
86.3800
CHIX
1200027GC
28/02/2024
14:53:30
GMT
20
86.3800
CHIX
1200027GA
28/02/2024
14:53:30
GMT
29
86.3800
CHIX
1200027GE
28/02/2024
14:53:30
GMT
30
86.3800
CHIX
1200027GB
28/02/2024
14:53:30
GMT
2
86.3600
TRQX
946362287954068
28/02/2024
14:53:30
GMT
6
86.3600
TRQX
946362287954066
28/02/2024
14:53:30
GMT
14
86.3600
TRQX
946362287954067
28/02/2024
14:53:30
GMT
42
86.3600
TRQX
946362287954065
28/02/2024
14:53:30
GMT
12
86.3800
XLON
946362363449579
28/02/2024
14:53:30
GMT
24
86.3800
XLON
946362363449578
28/02/2024
14:53:33
GMT
1
86.3400
BATE
20001EHZ
28/02/2024
14:53:33
GMT
28
86.3400
BATE
20001EI2
28/02/2024
14:54:05
GMT
26
86.3400
XLON
946362363449716
28/02/2024
14:54:05
GMT
34
86.3400
XLON
946362363449714
28/02/2024
14:54:05
GMT
58
86.3400
XLON
946362363449717
28/02/2024
14:54:05
GMT
92
86.3400
XLON
946362363449715
28/02/2024
14:54:07
GMT
40
86.3200
BATE
20001ELX
28/02/2024
14:54:07
GMT
8
86.3400
BATE
20001ELZ
28/02/2024
14:54:07
GMT
30
86.3400
BATE
20001ELY
28/02/2024
14:54:07
GMT
39
86.3400
BATE
20001EM0
28/02/2024
14:54:07
GMT
78
86.3200
CHIX
1200027MB
28/02/2024
14:54:07
GMT
206
86.3200
XLON
946362363449720
28/02/2024
14:54:08
GMT
8
86.3400
BATE
20001EMC
28/02/2024
14:54:08
GMT
30
86.3400
BATE
20001EMB
28/02/2024
14:54:08
GMT
58
86.3400
BATE
20001EMD
28/02/2024
14:54:08
GMT
9
86.3200
CHIX
1200027MD
28/02/2024
14:54:50
GMT
28
86.3600
XLON
946362363449861
28/02/2024
14:55:47
GMT
170
86.3600
CHIX
12000282Y
28/02/2024
14:55:47
GMT
44
86.3600
TRQX
946362287954436
28/02/2024
14:56:02
GMT
104
86.3600
CHIX
12000286H
28/02/2024
14:56:35
GMT
8
86.3600
BATE
20001F3R
28/02/2024
14:56:35
GMT
28
86.3600
BATE
20001F3O
28/02/2024
14:56:35
GMT
30
86.3600
BATE
20001F3N
28/02/2024
14:56:35
GMT
30
86.3600
BATE
20001F3Q
28/02/2024
14:56:35
GMT
58
86.3600
BATE
20001F3P
28/02/2024
14:56:35
GMT
109
86.3400
TRQX
946362287954570
28/02/2024
14:56:35
GMT
1
86.3600
XLON
946362363450210
28/02/2024
14:56:35
GMT
8
86.3600
XLON
946362363450209
28/02/2024
14:56:35
GMT
26
86.3600
XLON
946362363450202
28/02/2024
14:56:35
GMT
34
86.3600
XLON
946362363450199
28/02/2024
14:56:35
GMT
41
86.3600
XLON
946362363450203
28/02/2024
14:56:35
GMT
42
86.3600
XLON
946362363450201
28/02/2024
14:56:35
GMT
43
86.3600
XLON
946362363450200
28/02/2024
14:56:35
GMT
43
86.3600
XLON
946362363450207
28/02/2024
14:56:35
GMT
48
86.3600
XLON
946362363450204
28/02/2024
14:56:35
GMT
62
86.3600
XLON
946362363450205
28/02/2024
14:56:35
GMT
66
86.3600
XLON
946362363450208
28/02/2024
14:56:35
GMT
245
86.3600
XLON
946362363450206
28/02/2024
14:56:40
GMT
30
86.3600
BATE
20001F41
28/02/2024
14:56:40
GMT
64
86.3600
BATE
20001F42
28/02/2024
14:56:42
GMT
8
86.3600
BATE
20001F43
28/02/2024
14:56:42
GMT
30
86.3600
BATE
20001F44
28/02/2024
14:56:43
GMT
30
86.3600
BATE
20001F4J
28/02/2024
14:56:45
GMT
30
86.3600
BATE
20001F4N
28/02/2024
14:56:56
GMT
61
86.3200
BATE
20001F5J
28/02/2024
14:56:56
GMT
87
86.3200
BATE
20001F5I
28/02/2024
14:56:56
GMT
56
86.3200
CHIX
1200028FL
28/02/2024
14:56:56
GMT
73
86.3200
CHIX
1200028FM
28/02/2024
14:56:57
GMT
45
86.3000
CHIX
1200028FO
28/02/2024
14:56:57
GMT
205
86.3000
XLON
946362363450284
28/02/2024
14:57:36
GMT
32
86.3000
BATE
20001FB6
28/02/2024
14:57:36
GMT
36
86.3000
BATE
20001FB5
28/02/2024
14:57:36
GMT
47
86.3000
XLON
946362363450448
28/02/2024
14:57:44
GMT
15
86.3000
XLON
946362363450476
28/02/2024
14:57:44
GMT
29
86.3000
XLON
946362363450475
28/02/2024
14:58:02
GMT
19
86.3000
XLON
946362363450524
28/02/2024
14:58:02
GMT
28
86.3000
XLON
946362363450523
28/02/2024
14:58:02
GMT
59
86.3000
XLON
946362363450522
28/02/2024
14:58:09
GMT
1
86.3000
XLON
946362363450569
28/02/2024
14:58:09
GMT
42
86.3000
XLON
946362363450568
28/02/2024
14:58:20
GMT
59
86.3200
BATE
20001FFZ
28/02/2024
14:58:23
GMT
86
86.3200
BATE
20001FG4
28/02/2024
14:58:28
GMT
74
86.3400
CHIX
1200028XF
28/02/2024
14:58:29
GMT
116
86.3400
BATE
20001FH1
28/02/2024
14:58:29
GMT
107
86.3400
XLON
946362363450612
28/02/2024
14:58:30
GMT
99
86.3400
BATE
20001FH5
28/02/2024
14:58:31
GMT
98
86.3400
BATE
20001FH9
28/02/2024
14:58:37
GMT
46
86.3400
XLON
946362363450629
28/02/2024
14:58:45
GMT
8
86.3400
XLON
946362363450640
28/02/2024
14:58:45
GMT
36
86.3400
XLON
946362363450639
28/02/2024
14:58:53
GMT
43
86.3400
XLON
946362363450653
28/02/2024
14:59:17
GMT
15
86.3400
BATE
20001FMG
28/02/2024
14:59:17
GMT
153
86.3400
CHIX
12000294O
28/02/2024
14:59:17
GMT
10
86.3400
TRQX
946362287955125
28/02/2024
14:59:17
GMT
73
86.3400
XLON
946362363450723
28/02/2024
14:59:17
GMT
129
86.3400
XLON
946362363450724
28/02/2024
14:59:17
GMT
8
86.3600
XLON
946362363450722
28/02/2024
14:59:18
GMT
32
86.3400
BATE
20001FMM
28/02/2024
14:59:41
GMT
20
86.3600
XLON
946362363450898
28/02/2024
14:59:41
GMT
25
86.3600
XLON
946362363450897
28/02/2024
14:59:49
GMT
17
86.3600
XLON
946362363450903
28/02/2024
15:00:02
GMT
22
86.3600
BATE
20001FT8
28/02/2024
15:00:02
GMT
23
86.3600
BATE
20001FTP
28/02/2024
15:00:02
GMT
26
86.3600
BATE
20001FTN
28/02/2024
15:00:02
GMT
53
86.3600
BATE
20001FT7
28/02/2024
15:00:02
GMT
120
86.3600
BATE
20001FTM
28/02/2024
15:00:02
GMT
50
86.3600
CHIX
1200029F9
28/02/2024
15:00:02
GMT
55
86.3600
CHIX
1200029ED
28/02/2024
15:00:02
GMT
50
86.3600
XLON
946362363450939
28/02/2024
15:00:07
GMT
81
86.3600
XLON
946362363450959
28/02/2024
15:00:33
GMT
39
86.3600
BATE
20001FWW
28/02/2024
15:00:33
GMT
48
86.3600
CHIX
1200029KO
28/02/2024
15:00:33
GMT
86
86.3600
TRQX
946362287955380
28/02/2024
15:00:33
GMT
8
86.3600
XLON
946362363451013
28/02/2024
15:00:33
GMT
10
86.3600
XLON
946362363451014
28/02/2024
15:00:33
GMT
21
86.3600
XLON
946362363451011
28/02/2024
15:00:33
GMT
44
86.3600
XLON
946362363451012
28/02/2024
15:00:33
GMT
60
86.3600
XLON
946362363451010
28/02/2024
15:00:33
GMT
159
86.3600
XLON
946362363451008
28/02/2024
15:00:40
GMT
1
86.3600
BATE
20001FXY
28/02/2024
15:00:45
GMT
21
86.3400
BATE
20001FYQ
28/02/2024
15:00:45
GMT
43
86.3400
BATE
20001FYR
28/02/2024
15:00:45
GMT
49
86.3400
BATE
20001FYN
28/02/2024
15:00:45
GMT
57
86.3400
BATE
20001FYO
28/02/2024
15:00:45
GMT
30
86.3600
BATE
20001FYL
28/02/2024
15:00:45
GMT
46
86.3400
CHIX
1200029MZ
28/02/2024
15:00:45
GMT
70
86.3400
XLON
946362363451023
28/02/2024
15:00:50
GMT
30
86.3400
BATE
20001FZO
28/02/2024
15:01:25
GMT
46
86.3400
XLON
946362363451197
28/02/2024
15:01:35
GMT
8
86.3400
BATE
20001G64
28/02/2024
15:02:03
GMT
64
86.3600
XLON
946362363451295
28/02/2024
15:02:08
GMT
70
86.3400
BATE
20001GAW
28/02/2024
15:02:08
GMT
94
86.3600
CHIX
120002A2G
28/02/2024
15:02:08
GMT
53
86.3400
XLON
946362363451306
28/02/2024
15:02:08
GMT
53
86.3400
XLON
946362363451307
28/02/2024
15:02:08
GMT
108
86.3400
XLON
946362363451308
28/02/2024
15:02:22
GMT
58
86.3600
BATE
20001GDM
28/02/2024
15:02:23
GMT
21
86.3800
BATE
20001GEX
28/02/2024
15:02:23
GMT
35
86.3800
BATE
20001GEW
28/02/2024
15:02:23
GMT
57
86.3800
BATE
20001GEY
28/02/2024
15:02:35
GMT
30
86.3800
BATE
20001GH7
28/02/2024
15:03:08
GMT
6
86.4000
CHIX
120002AGX
28/02/2024
15:03:11
GMT
73
86.3800
BATE
20001GMP
28/02/2024
15:03:11
GMT
121
86.4000
CHIX
120002AI3
28/02/2024
15:03:12
GMT
73
86.3800
BATE
20001GN3
28/02/2024
15:03:36
GMT
160
86.4000
BATE
20001GQP
28/02/2024
15:03:37
GMT
160
86.4000
BATE
20001GQU
28/02/2024
15:03:39
GMT
15
86.4200
BATE
20001GQZ
28/02/2024
15:03:42
GMT
36
86.4200
XLON
946362363451635
28/02/2024
15:03:45
GMT
30
86.4200
BATE
20001GRG
28/02/2024
15:03:50
GMT
10
86.4200
BATE
20001GTY
28/02/2024
15:03:50
GMT
22
86.4400
BATE
20001GU0
28/02/2024
15:03:50
GMT
43
86.4400
BATE
20001GTZ
28/02/2024
15:03:50
GMT
62
86.4000
CHIX
120002AOJ
28/02/2024
15:03:50
GMT
99
86.4000
TRQX
946362287956031
28/02/2024
15:03:50
GMT
43
86.4200
XLON
946362363451709
28/02/2024
15:03:50
GMT
84
86.4200
XLON
946362363451710
28/02/2024
15:03:55
GMT
100
86.4000
XLON
946362363451719
28/02/2024
15:03:55
GMT
29
86.4200
XLON
946362363451718
28/02/2024
15:03:58
GMT
32
86.4200
XLON
946362363451725
28/02/2024
15:03:58
GMT
182
86.4200
XLON
946362363451724
28/02/2024
15:04:04
GMT
4
86.4200
XLON
946362363451743
28/02/2024
15:04:04
GMT
39
86.4200
XLON
946362363451742
28/02/2024
15:04:23
GMT
19
86.4200
XLON
946362363451790
28/02/2024
15:04:23
GMT
33
86.4200
XLON
946362363451792
28/02/2024
15:04:23
GMT
43
86.4200
XLON
946362363451791
28/02/2024
15:04:30
GMT
29
86.3800
BATE
20001H0B
28/02/2024
15:04:30
GMT
154
86.3800
BATE
20001H0C
28/02/2024
15:04:30
GMT
154
86.3800
BATE
20001H0D
28/02/2024
15:04:30
GMT
80
86.4000
CHIX
120002AX2
28/02/2024
15:04:30
GMT
3
86.3800
XLON
946362363451801
28/02/2024
15:04:30
GMT
200
86.3800
XLON
946362363451802
28/02/2024
15:05:53
GMT
67
86.3800
CHIX
120002BDI
28/02/2024
15:05:53
GMT
36
86.3800
XLON
946362363452065
28/02/2024
15:05:53
GMT
40
86.3800
XLON
946362363452064
28/02/2024
15:05:53
GMT
43
86.3800
XLON
946362363452062
28/02/2024
15:05:53
GMT
84
86.3800
XLON
946362363452063
28/02/2024
15:06:02
GMT
49
86.4000
BATE
20001HC9
28/02/2024
15:06:02
GMT
62
86.4000
BATE
20001HC6
28/02/2024
15:06:02
GMT
10
86.4000
CHIX
120002BEJ
28/02/2024
15:06:02
GMT
33
86.4000
CHIX
120002BEK
28/02/2024
15:06:04
GMT
75
86.3400
BATE
20001HCV
28/02/2024
15:06:04
GMT
54
86.3600
BATE
20001HCQ
28/02/2024
15:06:04
GMT
65
86.3600
BATE
20001HCU
28/02/2024
15:06:04
GMT
147
86.3600
BATE
20001HCT
28/02/2024
15:06:04
GMT
1
86.4000
BATE
20001HCI
28/02/2024
15:06:04
GMT
26
86.4000
BATE
20001HCH
28/02/2024
15:06:04
GMT
30
86.4000
BATE
20001HCJ
28/02/2024
15:06:04
GMT
19
86.3600
CHIX
120002BF9
28/02/2024
15:06:04
GMT
48
86.3600
CHIX
120002BF5
28/02/2024
15:06:04
GMT
61
86.3600
CHIX
120002BF6
28/02/2024
15:06:04
GMT
96
86.3600
CHIX
120002BFA
28/02/2024
15:06:04
GMT
95
86.3600
TRQX
946362287956546
28/02/2024
15:06:04
GMT
60
86.3800
XLON
946362363452100
28/02/2024
15:06:04
GMT
70
86.3800
XLON
946362363452099
28/02/2024
15:06:04
GMT
188
86.3800
XLON
946362363452096
28/02/2024
15:07:14
GMT
30
86.3400
XLON
946362363452280
28/02/2024
15:07:14
GMT
37
86.3400
XLON
946362363452282
28/02/2024
15:07:14
GMT
143
86.3400
XLON
946362363452281
28/02/2024
15:07:30
GMT
27
86.3400
XLON
946362363452302
28/02/2024
15:07:35
GMT
10
86.3400
XLON
946362363452324
28/02/2024
15:07:35
GMT
120
86.3400
XLON
946362363452325
28/02/2024
15:07:41
GMT
25
86.3200
BATE
20001HP2
28/02/2024
15:07:41
GMT
52
86.3200
BATE
20001HOZ
28/02/2024
15:07:41
GMT
52
86.3200
BATE
20001HP1
28/02/2024
15:07:41
GMT
49
86.3200
CHIX
120002BX5
28/02/2024
15:07:41
GMT
121
86.3200
CHIX
120002BX7
28/02/2024
15:07:41
GMT
120
86.3200
TRQX
946362287956824
28/02/2024
15:07:41
GMT
4
86.3200
XLON
946362363452349
28/02/2024
15:07:41
GMT
51
86.3200
XLON
946362363452350
28/02/2024
15:07:41
GMT
141
86.3200
XLON
946362363452348
28/02/2024
15:07:45
GMT
56
86.3000
BATE
20001HPR
28/02/2024
15:07:45
GMT
114
86.3000
BATE
20001HPS
28/02/2024
15:08:18
GMT
85
86.3000
XLON
946362363452445
28/02/2024
15:08:30
GMT
48
86.2800
BATE
20001HWG
28/02/2024
15:08:30
GMT
80
86.2800
BATE
20001HWU
28/02/2024
15:08:30
GMT
75
86.2800
CHIX
120002C6H
28/02/2024
15:08:30
GMT
21
86.3000
XLON
946362363452483
28/02/2024
15:08:30
GMT
43
86.3000
XLON
946362363452482
28/02/2024
15:08:30
GMT
99
86.3000
XLON
946362363452477
28/02/2024
15:08:36
GMT
26
86.3000
BATE
20001HXD
28/02/2024
15:08:47
GMT
26
86.3000
BATE
20001HZ6
28/02/2024
15:08:47
GMT
91
86.3000
BATE
20001HZ7
28/02/2024
15:08:58
GMT
14
86.2800
BATE
20001I0V
28/02/2024
15:08:58
GMT
8
86.2800
XLON
946362363452557
28/02/2024
15:08:58
GMT
72
86.2800
XLON
946362363452556
28/02/2024
15:09:02
GMT
43
86.2800
XLON
946362363452566
28/02/2024
15:09:10
GMT
29
86.2800
BATE
20001I1W
28/02/2024
15:09:10
GMT
63
86.2600
CHIX
120002CFF
28/02/2024
15:09:13
GMT
30
86.2800
BATE
20001I2O
28/02/2024
15:09:13
GMT
55
86.2800
BATE
20001I2P
28/02/2024
15:09:13
GMT
105
86.2800
BATE
20001I2Q
28/02/2024
15:09:21
GMT
27
86.2200
BATE
20001I41
28/02/2024
15:09:21
GMT
102
86.2200
BATE
20001I40
28/02/2024
15:09:21
GMT
66
86.2400
TRQX
946362287957138
28/02/2024
15:09:21
GMT
18
86.2400
XLON
946362363452606
28/02/2024
15:09:21
GMT
50
86.2400
XLON
946362363452605
28/02/2024
15:09:21
GMT
111
86.2400
XLON
946362363452604
28/02/2024
15:09:23
GMT
77
86.2200
CHIX
120002CI3
28/02/2024
15:09:55
GMT
2
86.2600
BATE
20001I7P
28/02/2024
15:09:55
GMT
6
86.2600
BATE
20001I7U
28/02/2024
15:09:55
GMT
30
86.2600
BATE
20001I7Q
28/02/2024
15:09:55
GMT
88
86.2600
BATE
20001I7V
28/02/2024
15:10:00
GMT
38
86.2400
XLON
946362363452675
28/02/2024
15:10:28
GMT
19
86.2600
XLON
946362363452772
28/02/2024
15:10:28
GMT
26
86.2600
XLON
946362363452773
28/02/2024
15:10:28
GMT
28
86.2600
XLON
946362363452771
28/02/2024
15:10:28
GMT
32
86.2600
XLON
946362363452768
28/02/2024
15:10:28
GMT
42
86.2600
XLON
946362363452769
28/02/2024
15:10:28
GMT
43
86.2600
XLON
946362363452770
28/02/2024
15:10:32
GMT
30
86.2600
BATE
20001ICD
28/02/2024
15:10:50
GMT
4
86.2600
XLON
946362363452816
28/02/2024
15:10:50
GMT
29
86.2600
XLON
946362363452815
28/02/2024
15:11:14
GMT
40
86.2800
BATE
20001IIK
28/02/2024
15:11:14
GMT
120
86.2800
BATE
20001IIL
28/02/2024
15:11:21
GMT
18
86.2800
BATE
20001IJB
28/02/2024
15:11:21
GMT
30
86.2800
BATE
20001IJA
28/02/2024
15:11:21
GMT
48
86.2800
BATE
20001IJ5
28/02/2024
15:11:21
GMT
73
86.2800
CHIX
120002D3J
28/02/2024
15:11:21
GMT
43
86.2800
XLON
946362363452859
28/02/2024
15:11:21
GMT
68
86.2800
XLON
946362363452860
28/02/2024
15:11:21
GMT
81
86.2800
XLON
946362363452861
28/02/2024
15:11:21
GMT
171
86.2800
XLON
946362363452856
28/02/2024
15:11:29
GMT
7
86.3000
CHIX
120002D4P
28/02/2024
15:11:29
GMT
23
86.3000
CHIX
120002D4Q
28/02/2024
15:11:29
GMT
28
86.3000
CHIX
120002D4O
28/02/2024
15:11:33
GMT
1
86.3200
BATE
20001IKW
28/02/2024
15:11:50
GMT
30
86.3200
BATE
20001IMP
28/02/2024
15:11:50
GMT
39
86.3200
BATE
20001IMQ
28/02/2024
15:11:50
GMT
84
86.3000
TRQX
946362287957571
28/02/2024
15:11:50
GMT
50
86.3000
XLON
946362363452947
28/02/2024
15:11:50
GMT
137
86.3000
XLON
946362363452946
28/02/2024
15:11:50
GMT
23
86.3200
XLON
946362363452948
28/02/2024
15:12:07
GMT
90
86.2800
BATE
20001IOR
28/02/2024
15:12:07
GMT
13
86.3000
CHIX
120002DCT
28/02/2024
15:12:09
GMT
29
86.3000
CHIX
120002DCY
28/02/2024
15:12:10
GMT
57
86.3000
BATE
20001IP2
28/02/2024
15:12:12
GMT
8
86.3000
BATE
20001IPB
28/02/2024
15:12:12
GMT
64
86.3000
BATE
20001IPA
28/02/2024
15:12:18
GMT
100
86.3000
BATE
20001IPS
28/02/2024
15:12:26
GMT
14
86.3000
BATE
20001IQX
28/02/2024
15:12:26
GMT
20
86.3000
CHIX
120002DFP
28/02/2024
15:12:26
GMT
4
86.3000
XLON
946362363453010
28/02/2024
15:12:26
GMT
11
86.3000
XLON
946362363453009
28/02/2024
15:12:26
GMT
27
86.3000
XLON
946362363453008
28/02/2024
15:12:31
GMT
58
86.3000
XLON
946362363453011
28/02/2024
15:12:34
GMT
5
86.3000
BATE
20001IRI
28/02/2024
15:12:34
GMT
30
86.3000
BATE
20001IRH
28/02/2024
15:12:34
GMT
101
86.2800
XLON
946362363453021
28/02/2024
15:12:36
GMT
44
86.2800
CHIX
120002DG6
28/02/2024
15:12:37
GMT
30
86.3000
BATE
20001IRP
28/02/2024
15:12:39
GMT
30
86.3000
BATE
20001IS4
28/02/2024
15:12:39
GMT
117
86.3000
BATE
20001IS5
28/02/2024
15:12:39
GMT
80
86.2600
XLON
946362363453032
28/02/2024
15:12:40
GMT
10
86.2400
CHIX
120002DGR
28/02/2024
15:12:40
GMT
16
86.2400
CHIX
120002DGT
28/02/2024
15:12:40
GMT
52
86.2400
CHIX
120002DGS
28/02/2024
15:12:40
GMT
119
86.2400
CHIX
120002DGQ
28/02/2024
15:12:42
GMT
116
86.2600
BATE
20001ISS
28/02/2024
15:12:57
GMT
30
86.2600
BATE
20001IU7
28/02/2024
15:13:01
GMT
48
86.2200
XLON
946362363453093
28/02/2024
15:13:01
GMT
68
86.2200
XLON
946362363453092
28/02/2024
15:13:02
GMT
1
86.2400
BATE
20001IV3
28/02/2024
15:13:02
GMT
81
86.2400
BATE
20001IV4
28/02/2024
15:13:05
GMT
145
86.2400
BATE
20001IVE
28/02/2024
15:13:31
GMT
7
86.2200
XLON
946362363453215
28/02/2024
15:13:31
GMT
8
86.2200
XLON
946362363453214
28/02/2024
15:13:31
GMT
30
86.2200
XLON
946362363453213
28/02/2024
15:13:41
GMT
32
86.2200
BATE
20001IYQ
28/02/2024
15:13:41
GMT
44
86.2200
XLON
946362363453234
28/02/2024
15:13:56
GMT
8
86.2200
XLON
946362363453277
28/02/2024
15:13:56
GMT
32
86.2200
XLON
946362363453276
28/02/2024
15:14:01
GMT
67
86.2200
XLON
946362363453291
28/02/2024
15:14:08
GMT
4
86.2200
XLON
946362363453296
28/02/2024
15:14:08
GMT
35
86.2200
XLON
946362363453297
28/02/2024
15:14:13
GMT
1
86.2200
XLON
946362363453317
28/02/2024
15:14:13
GMT
45
86.2200
XLON
946362363453318
28/02/2024
15:14:20
GMT
49
86.2400
BATE
20001J2Y
28/02/2024
15:14:20
GMT
106
86.2400
BATE
20001J2Z
28/02/2024
15:14:43
GMT
7
86.2400
XLON
946362363453385
28/02/2024
15:14:43
GMT
19
86.2400
XLON
946362363453383
28/02/2024
15:14:43
GMT
43
86.2400
XLON
946362363453384
28/02/2024
15:14:48
GMT
20
86.2400
XLON
946362363453401
28/02/2024
15:14:48
GMT
31
86.2400
XLON
946362363453403
28/02/2024
15:14:48
GMT
42
86.2400
XLON
946362363453402
28/02/2024
15:15:01
GMT
61
86.2200
CHIX
120002E3M
28/02/2024
15:15:01
GMT
163
86.2200
CHIX
120002E3P
28/02/2024
15:15:01
GMT
53
86.2200
TRQX
946362287958123
28/02/2024
15:15:01
GMT
10
86.2200
XLON
946362363453437
28/02/2024
15:15:01
GMT
100
86.2200
XLON
946362363453436
28/02/2024
15:15:01
GMT
184
86.2200
XLON
946362363453435
28/02/2024
15:15:13
GMT
85
86.2000
CHIX
120002E5X
28/02/2024
15:15:46
GMT
44
86.2000
XLON
946362363453510
28/02/2024
15:15:50
GMT
54
86.2000
BATE
20001JEB
28/02/2024
15:15:50
GMT
106
86.2000
BATE
20001JEA
28/02/2024
15:15:52
GMT
128
86.2000
BATE
20001JEO
28/02/2024
15:15:56
GMT
12
86.2200
BATE
20001JEX
28/02/2024
15:15:56
GMT
113
86.2200
BATE
20001JEY
28/02/2024
15:16:22
GMT
80
86.2000
CHIX
120002ELS
28/02/2024
15:16:22
GMT
7
86.2000
XLON
946362363453603
28/02/2024
15:16:22
GMT
15
86.2000
XLON
946362363453604
28/02/2024
15:16:22
GMT
72
86.2000
XLON
946362363453602
28/02/2024
15:16:22
GMT
89
86.2000
XLON
946362363453601
28/02/2024
15:16:24
GMT
4
86.2000
CHIX
120002ELV
28/02/2024
15:16:31
GMT
45
86.2200
XLON
946362363453638
28/02/2024
15:16:32
GMT
16
86.2400
BATE
20001JIR
28/02/2024
15:16:32
GMT
24
86.2400
BATE
20001JIQ
28/02/2024
15:16:32
GMT
140
86.2400
BATE
20001JIS
28/02/2024
15:16:35
GMT
39
86.2200
BATE
20001JJ2
28/02/2024
15:16:35
GMT
194
86.2200
XLON
946362363453658
28/02/2024
15:16:36
GMT
1
86.2200
BATE
20001JJ8
28/02/2024
15:16:48
GMT
49
86.2400
TRQX
946362287958461
28/02/2024
15:16:48
GMT
64
86.2200
XLON
946362363453688
28/02/2024
15:16:56
GMT
34
86.2600
BATE
20001JMB
28/02/2024
15:17:05
GMT
30
86.2600
BATE
20001JN0
28/02/2024
15:17:07
GMT
30
86.2600
BATE
20001JN3
28/02/2024
15:17:07
GMT
59
86.2600
BATE
20001JN4
28/02/2024
15:17:10
GMT
59
86.2600
BATE
20001JN8
28/02/2024
15:17:13
GMT
30
86.2600
BATE
20001JO2
28/02/2024
15:17:15
GMT
29
86.2600
BATE
20001JOC
28/02/2024
15:17:15
GMT
30
86.2600
BATE
20001JOB
28/02/2024
15:17:15
GMT
63
86.2600
BATE
20001JOD
28/02/2024
15:17:23
GMT
10
86.2600
BATE
20001JOP
28/02/2024
15:17:23
GMT
5
86.2600
CHIX
120002EXQ
28/02/2024
15:17:23
GMT
17
86.2600
CHIX
120002EXO
28/02/2024
15:17:23
GMT
32
86.2600
CHIX
120002EXR
28/02/2024
15:17:23
GMT
53
86.2600
CHIX
120002EXP
28/02/2024
15:17:23
GMT
72
86.2600
CHIX
120002EXN
28/02/2024
15:17:23
GMT
164
86.2600
XLON
946362363453740
28/02/2024
15:17:25
GMT
30
86.2800
BATE
20001JOW
28/02/2024
15:17:25
GMT
102
86.2800
BATE
20001JOX
28/02/2024
15:17:55
GMT
16
86.2400
BATE
20001JSQ
28/02/2024
15:17:55
GMT
61
86.2400
CHIX
120002F2N
28/02/2024
15:17:55
GMT
87
86.2400
TRQX
946362287958622
28/02/2024
15:17:55
GMT
77
86.2400
XLON
946362363453794
28/02/2024
15:17:58
GMT
143
86.2200
XLON
946362363453796
28/02/2024
15:17:59
GMT
6
86.2200
BATE
20001JTA
28/02/2024
15:17:59
GMT
60
86.2200
BATE
20001JTB
28/02/2024
15:18:08
GMT
126
86.2400
BATE
20001JV6
28/02/2024
15:18:14
GMT
30
86.2400
BATE
20001JVQ
28/02/2024
15:18:38
GMT
14
86.2200
XLON
946362363453938
28/02/2024
15:18:38
GMT
29
86.2200
XLON
946362363453937
28/02/2024
15:18:39
GMT
16
86.2200
BATE
20001JYL
28/02/2024
15:18:39
GMT
74
86.2200
BATE
20001JYK
28/02/2024
15:18:47
GMT
46
86.2200
XLON
946362363453951
28/02/2024
15:18:48
GMT
28
86.2200
BATE
20001JYV
28/02/2024
15:18:48
GMT
30
86.2200
BATE
20001JYW
28/02/2024
15:18:56
GMT
62
86.2200
BATE
20001JZR
28/02/2024
15:18:56
GMT
4
86.2200
XLON
946362363453971
28/02/2024
15:18:56
GMT
6
86.2200
XLON
946362363453970
28/02/2024
15:18:56
GMT
43
86.2200
XLON
946362363453969
28/02/2024
15:19:04
GMT
2
86.2200
XLON
946362363453977
28/02/2024
15:19:04
GMT
41
86.2200
XLON
946362363453978
28/02/2024
15:19:38
GMT
4
86.2200
XLON
946362363454012
28/02/2024
15:19:38
GMT
28
86.2200
XLON
946362363454011
28/02/2024
15:19:44
GMT
14
86.2400
BATE
20001K4H
28/02/2024
15:19:44
GMT
35
86.2400
BATE
20001K4I
28/02/2024
15:19:44
GMT
81
86.2400
BATE
20001K4J
28/02/2024
15:19:47
GMT
81
86.2400
BATE
20001K51
28/02/2024
15:20:03
GMT
92
86.2200
CHIX
120002FL7
28/02/2024
15:20:03
GMT
192
86.2200
XLON
946362363454062
28/02/2024
15:20:03
GMT
201
86.2200
XLON
946362363454063
28/02/2024
15:20:13
GMT
98
86.2000
XLON
946362363454093
28/02/2024
15:20:17
GMT
59
86.2000
CHIX
120002FMS
28/02/2024
15:20:17
GMT
69
86.2000
TRQX
946362287959031
28/02/2024
15:20:23
GMT
142
86.2200
BATE
20001K8D
28/02/2024
15:20:24
GMT
43
86.2200
BATE
20001K8G
28/02/2024
15:20:26
GMT
159
86.2200
BATE
20001K8J
28/02/2024
15:20:40
GMT
11
86.2400
BATE
20001K9V
28/02/2024
15:20:40
GMT
65
86.2400
XLON
946362363454160
28/02/2024
15:20:42
GMT
1
86.2400
BATE
20001KA5
28/02/2024
15:20:47
GMT
38
86.2400
BATE
20001KAH
28/02/2024
15:20:54
GMT
18
86.2400
CHIX
120002FQG
28/02/2024
15:20:54
GMT
25
86.2400
CHIX
120002FQH
28/02/2024
15:20:56
GMT
41
86.2400
BATE
20001KAQ
28/02/2024
15:21:02
GMT
45
86.2400
XLON
946362363454183
28/02/2024
15:21:03
GMT
11
86.2200
CHIX
120002FR7
28/02/2024
15:21:03
GMT
57
86.2200
CHIX
120002FR8
28/02/2024
15:21:03
GMT
95
86.2200
CHIX
120002FR9
28/02/2024
15:21:03
GMT
67
86.2200
TRQX
946362287959116
28/02/2024
15:21:03
GMT
60
86.2200
XLON
946362363454199
28/02/2024
15:21:03
GMT
136
86.2200
XLON
946362363454204
28/02/2024
15:21:39
GMT
12
86.3000
BATE
20001KH4
28/02/2024
15:21:44
GMT
1
86.3000
BATE
20001KHO
28/02/2024
15:21:44
GMT
4
86.3000
BATE
20001KHQ
28/02/2024
15:21:44
GMT
30
86.3000
BATE
20001KHP
28/02/2024
15:21:46
GMT
29
86.3000
BATE
20001KHU
28/02/2024
15:21:46
GMT
30
86.3000
BATE
20001KHT
28/02/2024
15:21:48
GMT
4
86.3000
BATE
20001KIA
28/02/2024
15:21:48
GMT
30
86.3000
BATE
20001KI9
28/02/2024
15:21:50
GMT
1
86.3000
BATE
20001KIN
28/02/2024
15:21:50
GMT
4
86.3000
BATE
20001KIO
28/02/2024
15:21:50
GMT
30
86.3000
BATE
20001KIM
28/02/2024
15:21:51
GMT
4
86.3000
BATE
20001KIV
28/02/2024
15:21:51
GMT
30
86.3000
BATE
20001KIU
28/02/2024
15:21:52
GMT
1
86.3000
BATE
20001KIX
28/02/2024
15:21:54
GMT
30
86.3000
BATE
20001KJ3
28/02/2024
15:21:55
GMT
4
86.3000
BATE
20001KJB
28/02/2024
15:21:55
GMT
30
86.3000
BATE
20001KJA
28/02/2024
15:21:56
GMT
35
86.3000
BATE
20001KJF
28/02/2024
15:21:58
GMT
30
86.3000
BATE
20001KKI
28/02/2024
15:21:58
GMT
28
86.2800
XLON
946362363454369
28/02/2024
15:21:58
GMT
113
86.2800
XLON
946362363454370
28/02/2024
15:21:58
GMT
124
86.2800
XLON
946362363454359
28/02/2024
15:21:58
GMT
42
86.3000
XLON
946362363454357
28/02/2024
15:22:26
GMT
16
86.2600
BATE
20001KNU
28/02/2024
15:22:26
GMT
55
86.2600
CHIX
120002GAT
28/02/2024
15:22:26
GMT
54
86.2600
XLON
946362363454442
28/02/2024
15:22:36
GMT
19
86.2800
BATE
20001KQR
28/02/2024
15:22:36
GMT
125
86.2600
CHIX
120002GF8
28/02/2024
15:22:46
GMT
16
86.2600
BATE
20001KS0
28/02/2024
15:23:23
GMT
131
86.2800
BATE
20001KWN
28/02/2024
15:23:34
GMT
23
86.3000
CHIX
120002GT3
28/02/2024
15:23:34
GMT
39
86.3000
CHIX
120002GT2
28/02/2024
15:23:38
GMT
185
86.2800
BATE
20001KYR
28/02/2024
15:23:39
GMT
21
86.3000
XLON
946362363454597
28/02/2024
15:23:39
GMT
22
86.3000
XLON
946362363454594
28/02/2024
15:23:39
GMT
27
86.3000
XLON
946362363454595
28/02/2024
15:23:39
GMT
29
86.3000
XLON
946362363454598
28/02/2024
15:23:39
GMT
42
86.3000
XLON
946362363454592
28/02/2024
15:23:39
GMT
43
86.3000
XLON
946362363454591
28/02/2024
15:23:39
GMT
43
86.3000
XLON
946362363454596
28/02/2024
15:23:39
GMT
113
86.3000
XLON
946362363454593
28/02/2024
15:23:59
GMT
5
86.3000
XLON
946362363454623
28/02/2024
15:23:59
GMT
38
86.3000
XLON
946362363454622
28/02/2024
15:24:07
GMT
9
86.3000
XLON
946362363454688
28/02/2024
15:24:07
GMT
26
86.3000
XLON
946362363454689
28/02/2024
15:24:17
GMT
8
86.3000
BATE
20001L2V
28/02/2024
15:24:17
GMT
27
86.3000
XLON
946362363454713
28/02/2024
15:24:22
GMT
52
86.3000
BATE
20001L37
28/02/2024
15:24:22
GMT
23
86.3000
XLON
946362363454720
28/02/2024
15:24:22
GMT
24
86.3000
XLON
946362363454719
28/02/2024
15:24:24
GMT
138
86.3000
BATE
20001L3B
28/02/2024
15:24:29
GMT
7
86.3000
XLON
946362363454726
28/02/2024
15:24:29
GMT
36
86.3000
XLON
946362363454727
28/02/2024
15:24:38
GMT
48
86.3000
XLON
946362363454735
28/02/2024
15:24:41
GMT
30
86.3000
BATE
20001L4Z
28/02/2024
15:24:41
GMT
1
86.3000
CHIX
120002H4H
28/02/2024
15:24:41
GMT
13
86.3000
CHIX
120002H4F
28/02/2024
15:24:41
GMT
30
86.3000
CHIX
120002H4G
28/02/2024
15:24:45
GMT
46
86.2800
BATE
20001L59
28/02/2024
15:24:45
GMT
73
86.2800
CHIX
120002H4Q
28/02/2024
15:24:45
GMT
194
86.2800
XLON
946362363454749
28/02/2024
15:24:47
GMT
16
86.2800
BATE
20001L5P
28/02/2024
15:25:23
GMT
14
86.2800
XLON
946362363454802
28/02/2024
15:25:23
GMT
30
86.2800
XLON
946362363454801
28/02/2024
15:26:15
GMT
7
86.3200
BATE
20001LFZ
28/02/2024
15:26:15
GMT
49
86.3200
BATE
20001LG0
28/02/2024
15:26:15
GMT
12
86.3200
CHIX
120002HM4
28/02/2024
15:26:15
GMT
22
86.3200
XLON
946362363454952
28/02/2024
15:26:18
GMT
1
86.3200
CHIX
120002HMI
28/02/2024
15:26:18
GMT
30
86.3200
CHIX
120002HMJ
28/02/2024
15:26:20
GMT
124
86.3000
TRQX
946362287959850
28/02/2024
15:26:20
GMT
100
86.3000
XLON
946362363454963
28/02/2024
15:26:20
GMT
101
86.3000
XLON
946362363454964
28/02/2024
15:26:21
GMT
20
86.3000
BATE
20001LGO
28/02/2024
15:26:25
GMT
43
86.3000
XLON
946362363454976
28/02/2024
15:26:28
GMT
35
86.3000
BATE
20001LH2
28/02/2024
15:26:28
GMT
24
86.3000
XLON
946362363454977
28/02/2024
15:26:28
GMT
30
86.3000
XLON
946362363454978
28/02/2024
15:26:31
GMT
4
86.3000
BATE
20001LHG
28/02/2024
15:26:31
GMT
30
86.3000
BATE
20001LHF
28/02/2024
15:26:37
GMT
4
86.3000
BATE
20001LHR
28/02/2024
15:26:37
GMT
30
86.3000
BATE
20001LHQ
28/02/2024
15:26:39
GMT
20
86.2800
XLON
946362363454991
28/02/2024
15:26:39
GMT
27
86.2800
XLON
946362363454990
28/02/2024
15:26:40
GMT
2
86.2800
BATE
20001LI0
28/02/2024
15:26:40
GMT
15
86.2800
BATE
20001LHZ
28/02/2024
15:26:48
GMT
3
86.2800
XLON
946362363455045
28/02/2024
15:26:48
GMT
4
86.2800
XLON
946362363455047
28/02/2024
15:26:48
GMT
30
86.2800
XLON
946362363455046
28/02/2024
15:26:54
GMT
46
86.2800
XLON
946362363455050
28/02/2024
15:27:00
GMT
4
86.2800
CHIX
120002HTO
28/02/2024
15:27:00
GMT
143
86.2800
CHIX
120002HTP
28/02/2024
15:27:10
GMT
15
86.2800
BATE
20001LMP
28/02/2024
15:27:10
GMT
61
86.2600
CHIX
120002HXZ
28/02/2024
15:27:10
GMT
10
86.2800
CHIX
120002HXV
28/02/2024
15:27:10
GMT
2
86.2600
XLON
946362363455099
28/02/2024
15:27:10
GMT
202
86.2600
XLON
946362363455098
28/02/2024
15:27:10
GMT
18
86.2800
XLON
946362363455095
28/02/2024
15:27:10
GMT
31
86.2800
XLON
946362363455094
28/02/2024
15:27:13
GMT
116
86.2600
CHIX
120002HYG
28/02/2024
15:27:18
GMT
18
86.2600
BATE
20001LO6
28/02/2024
15:27:19
GMT
4
86.2600
BATE
20001LOI
28/02/2024
15:27:19
GMT
30
86.2600
BATE
20001LOH
28/02/2024
15:27:42
GMT
30
86.2600
BATE
20001LQ5
28/02/2024
15:27:42
GMT
53
86.2600
BATE
20001LQ6
28/02/2024
15:27:42
GMT
48
86.2400
TRQX
946362287960111
28/02/2024
15:27:44
GMT
4
86.2600
BATE
20001LQ9
28/02/2024
15:27:44
GMT
158
86.2600
BATE
20001LQA
28/02/2024
15:27:47
GMT
3
86.2600
BATE
20001LQI
28/02/2024
15:27:47
GMT
21
86.2600
BATE
20001LQH
28/02/2024
15:27:49
GMT
10
86.2400
XLON
946362363455175
28/02/2024
15:27:49
GMT
48
86.2400
XLON
946362363455176
28/02/2024
15:27:55
GMT
6
86.2600
BATE
20001LRP
28/02/2024
15:29:10
GMT
4
86.3000
BATE
20001LYX
28/02/2024
15:29:10
GMT
8
86.3000
BATE
20001LYV
28/02/2024
15:29:10
GMT
20
86.3000
BATE
20001LYW
28/02/2024
15:29:10
GMT
27
86.3000
BATE
20001LYY
28/02/2024
15:29:10
GMT
133
86.3000
BATE
20001LYZ
28/02/2024
15:30:04
GMT
16
86.3000
BATE
20001M60
28/02/2024
15:30:04
GMT
136
86.3000
CHIX
120002IO9
28/02/2024
15:30:04
GMT
48
86.3000
XLON
946362363455490
28/02/2024
15:30:04
GMT
134
86.3000
XLON
946362363455491
28/02/2024
15:30:07
GMT
35
86.3200
BATE
20001M6P
28/02/2024
15:30:07
GMT
70
86.3200
BATE
20001M6O
28/02/2024
15:30:08
GMT
50
86.3200
BATE
20001M6U
28/02/2024
15:30:10
GMT
1
86.3200
BATE
20001M71
28/02/2024
15:30:11
GMT
27
86.3000
BATE
20001M79
28/02/2024
15:30:11
GMT
157
86.3000
CHIX
120002IR8
28/02/2024
15:30:11
GMT
6
86.3000
XLON
946362363455551
28/02/2024
15:30:11
GMT
70
86.3000
XLON
946362363455550
28/02/2024
15:30:25
GMT
56
86.3200
BATE
20001M8R
28/02/2024
15:30:25
GMT
62
86.3200
BATE
20001M8Q
28/02/2024
15:30:30
GMT
164
86.3200
BATE
20001M9E
28/02/2024
15:30:32
GMT
160
86.3200
BATE
20001M9G
28/02/2024
15:30:35
GMT
26
86.3200
XLON
946362363455590
28/02/2024
15:30:37
GMT
55
86.3200
BATE
20001M9O
28/02/2024
15:30:38
GMT
44
86.3200
XLON
946362363455596
28/02/2024
15:30:42
GMT
99
86.3200
BATE
20001MA2
28/02/2024
15:30:42
GMT
28
86.3200
XLON
946362363455599
28/02/2024
15:30:45
GMT
33
86.3200
XLON
946362363455606
28/02/2024
15:30:45
GMT
39
86.3200
XLON
946362363455607
28/02/2024
15:30:45
GMT
48
86.3200
XLON
946362363455608
28/02/2024
15:30:51
GMT
30
86.3200
XLON
946362363455618
28/02/2024
15:31:01
GMT
38
86.3200
XLON
946362363455643
28/02/2024
15:31:05
GMT
13
86.3000
BATE
20001MD0
28/02/2024
15:31:05
GMT
32
86.3000
BATE
20001MCZ
28/02/2024
15:31:05
GMT
51
86.3000
CHIX
120002IXI
28/02/2024
15:31:05
GMT
27
86.3000
XLON
946362363455668
28/02/2024
15:31:05
GMT
38
86.3000
XLON
946362363455666
28/02/2024
15:31:05
GMT
100
86.3000
XLON
946362363455667
28/02/2024
15:31:32
GMT
36
86.4200
BATE
20001MH3
28/02/2024
15:31:32
GMT
167
86.4200
BATE
20001MH4
28/02/2024
15:31:37
GMT
30
86.4200
BATE
20001MHA
28/02/2024
15:31:37
GMT
30
86.4200
BATE
20001MHB
28/02/2024
15:31:37
GMT
116
86.4200
BATE
20001MHC
28/02/2024
15:31:40
GMT
30
86.4200
BATE
20001MHP
28/02/2024
15:31:42
GMT
28
86.4200
BATE
20001MHY
28/02/2024
15:31:43
GMT
4
86.4200
XLON
946362363455752
28/02/2024
15:32:36
GMT
30
86.4000
BATE
20001MN0
28/02/2024
15:32:36
GMT
30
86.4200
BATE
20001MN1
28/02/2024
15:32:36
GMT
67
86.4200
BATE
20001MN2
28/02/2024
15:32:36
GMT
52
86.4000
CHIX
120002JC6
28/02/2024
15:32:36
GMT
89
86.4000
CHIX
120002JC3
28/02/2024
15:32:36
GMT
13
86.4000
TRQX
946362287960928
28/02/2024
15:32:36
GMT
54
86.4000
TRQX
946362287960929
28/02/2024
15:32:36
GMT
187
86.4000
XLON
946362363455819
28/02/2024
15:32:37
GMT
56
86.4000
CHIX
120002JCB
28/02/2024
15:32:37
GMT
130
86.4000
XLON
946362363455822
28/02/2024
15:32:41
GMT
177
86.4200
BATE
20001MNV
28/02/2024
15:32:41
GMT
23
86.4200
XLON
946362363455837
28/02/2024
15:32:41
GMT
53
86.4200
XLON
946362363455838
28/02/2024
15:32:43
GMT
27
86.4200
XLON
946362363455839
28/02/2024
15:32:43
GMT
179
86.4200
XLON
946362363455840
28/02/2024
15:32:44
GMT
87
86.4000
XLON
946362363455848
28/02/2024
15:32:44
GMT
139
86.4000
XLON
946362363455843
28/02/2024
15:32:44
GMT
18
86.4200
XLON
946362363455841
28/02/2024
15:32:53
GMT
24
86.3800
BATE
20001MPV
28/02/2024
15:32:53
GMT
52
86.3800
BATE
20001MPW
28/02/2024
15:33:21
GMT
14
86.4200
BATE
20001MTN
28/02/2024
15:33:21
GMT
111
86.4200
BATE
20001MTO
28/02/2024
15:33:23
GMT
111
86.4200
BATE
20001MUF
28/02/2024
15:33:36
GMT
17
86.4200
XLON
946362363455972
28/02/2024
15:33:36
GMT
27
86.4200
XLON
946362363455971
28/02/2024
15:33:47
GMT
28
86.4400
XLON
946362363456018
28/02/2024
15:33:47
GMT
133
86.4400
XLON
946362363456017
28/02/2024
15:35:03
GMT
39
86.4600
XLON
946362363456248
28/02/2024
15:35:03
GMT
53
86.4600
XLON
946362363456250
28/02/2024
15:35:03
GMT
54
86.4600
XLON
946362363456249
28/02/2024
15:35:13
GMT
124
86.4800
CHIX
120002KCJ
28/02/2024
15:35:36
GMT
56
86.4400
BATE
20001NEI
28/02/2024
15:35:36
GMT
56
86.4400
BATE
20001NEK
28/02/2024
15:35:36
GMT
18
86.4800
CHIX
120002KGN
28/02/2024
15:35:36
GMT
25
86.4800
CHIX
120002KGO
28/02/2024
15:35:36
GMT
5
86.4400
TRQX
946362287961460
28/02/2024
15:35:36
GMT
8
86.4400
TRQX
946362287961463
28/02/2024
15:35:36
GMT
14
86.4400
TRQX
946362287961464
28/02/2024
15:35:36
GMT
30
86.4400
TRQX
946362287961462
28/02/2024
15:35:36
GMT
100
86.4400
TRQX
946362287961459
28/02/2024
15:35:36
GMT
37
86.4400
XLON
946362363456333
28/02/2024
15:35:36
GMT
53
86.4400
XLON
946362363456335
28/02/2024
15:35:36
GMT
54
86.4400
XLON
946362363456334
28/02/2024
15:35:36
GMT
3
86.4600
XLON
946362363456338
28/02/2024
15:35:36
GMT
37
86.4600
XLON
946362363456336
28/02/2024
15:35:36
GMT
54
86.4600
XLON
946362363456337
28/02/2024
15:35:37
GMT
30
86.4400
BATE
20001NEX
28/02/2024
15:35:38
GMT
29
86.4400
BATE
20001NFB
28/02/2024
15:35:38
GMT
47
86.4400
BATE
20001NF3
28/02/2024
15:35:38
GMT
165
86.4400
BATE
20001NFC
28/02/2024
15:35:43
GMT
35
86.4400
BATE
20001NFW
28/02/2024
15:35:53
GMT
27
86.4400
BATE
20001NGR
28/02/2024
15:35:58
GMT
71
86.4400
BATE
20001NHB
28/02/2024
15:38:00
GMT
160
86.4400
XLON
946362363456632
28/02/2024
15:38:01
GMT
69
86.4200
BATE
20001NU4
28/02/2024
15:38:01
GMT
30
86.4400
BATE
20001NU3
28/02/2024
15:38:01
GMT
58
86.4400
BATE
20001NU2
28/02/2024
15:38:01
GMT
112
86.4000
TRQX
946362287961835
28/02/2024
15:38:01
GMT
94
86.4400
XLON
946362363456634
28/02/2024
15:38:01
GMT
131
86.4400
XLON
946362363456633
28/02/2024
15:38:02
GMT
22
86.4000
BATE
20001NUQ
28/02/2024
15:38:02
GMT
29
86.4000
BATE
20001NUO
28/02/2024
15:38:02
GMT
42
86.4000
BATE
20001NUN
28/02/2024
15:38:02
GMT
83
86.4000
BATE
20001NUP
28/02/2024
15:38:02
GMT
22
86.4000
CHIX
120002L2U
28/02/2024
15:38:03
GMT
2
86.4000
CHIX
120002L2Z
28/02/2024
15:38:05
GMT
32
86.4000
XLON
946362363456657
28/02/2024
15:38:24
GMT
8
86.4000
BATE
20001NXG
28/02/2024
15:38:24
GMT
70
86.4000
XLON
946362363456715
28/02/2024
15:38:36
GMT
185
86.4000
XLON
946362363456724
28/02/2024
15:38:41
GMT
112
86.4000
XLON
946362363456732
28/02/2024
15:38:45
GMT
40
86.4000
CHIX
120002L7Y
28/02/2024
15:38:45
GMT
72
86.4000
XLON
946362363456733
28/02/2024
15:38:46
GMT
22
86.4000
BATE
20001NZ2
28/02/2024
15:38:55
GMT
45
86.4000
XLON
946362363456744
28/02/2024
15:39:04
GMT
5
86.4200
XLON
946362363456763
28/02/2024
15:39:04
GMT
41
86.4200
XLON
946362363456762
28/02/2024
15:39:14
GMT
45
86.4200
XLON
946362363456780
28/02/2024
15:39:15
GMT
5
86.4200
BATE
20001O29
28/02/2024
15:39:19
GMT
16
86.4200
BATE
20001O2G
28/02/2024
15:39:19
GMT
68
86.4200
BATE
20001O2H
28/02/2024
15:39:19
GMT
88
86.4200
CHIX
120002LDI
28/02/2024
15:40:25
GMT
112
86.4200
BATE
20001OA0
28/02/2024
15:40:30
GMT
47
86.4400
BATE
20001OAM
28/02/2024
15:40:31
GMT
47
86.4400
BATE
20001OAT
28/02/2024
15:41:09
GMT
13
86.4400
CHIX
120002LZQ
28/02/2024
15:41:09
GMT
30
86.4400
CHIX
120002LZR
28/02/2024
15:41:09
GMT
22
86.4400
XLON
946362363457004
28/02/2024
15:41:09
GMT
24
86.4400
XLON
946362363457007
28/02/2024
15:41:09
GMT
39
86.4400
XLON
946362363457003
28/02/2024
15:41:09
GMT
53
86.4400
XLON
946362363457006
28/02/2024
15:41:09
GMT
54
86.4400
XLON
946362363457005
28/02/2024
15:41:11
GMT
27
86.4400
CHIX
120002M01
28/02/2024
15:41:25
GMT
8
86.4800
XLON
946362363457040
28/02/2024
15:41:25
GMT
21
86.4800
XLON
946362363457038
28/02/2024
15:41:25
GMT
48
86.4800
XLON
946362363457041
28/02/2024
15:41:25
GMT
53
86.4800
XLON
946362363457039
28/02/2024
15:41:25
GMT
54
86.4800
XLON
946362363457037
28/02/2024
15:41:27
GMT
142
86.4800
XLON
946362363457042
28/02/2024
15:41:28
GMT
1
86.4800
XLON
946362363457046
28/02/2024
15:41:38
GMT
51
86.4800
CHIX
120002M4R
28/02/2024
15:41:38
GMT
84
86.4800
CHIX
120002M4Q
28/02/2024
15:41:41
GMT
13
86.4800
CHIX
120002M5B
28/02/2024
15:41:45
GMT
91
86.4600
BATE
20001OID
28/02/2024
15:42:05
GMT
25
86.4800
XLON
946362363457158
28/02/2024
15:42:05
GMT
50
86.4800
XLON
946362363457157
28/02/2024
15:42:05
GMT
111
86.4800
XLON
946362363457153
28/02/2024
15:42:06
GMT
1
86.4800
XLON
946362363457162
28/02/2024
15:42:13
GMT
14
86.4800
CHIX
120002MAI
28/02/2024
15:42:13
GMT
112
86.4800
XLON
946362363457190
28/02/2024
15:42:13
GMT
148
86.4800
XLON
946362363457191
28/02/2024
15:42:18
GMT
31
86.4800
CHIX
120002MB5
28/02/2024
15:43:02
GMT
2
86.4800
XLON
946362363457302
28/02/2024
15:43:02
GMT
42
86.4800
XLON
946362363457301
28/02/2024
15:43:06
GMT
1
86.4800
CHIX
120002MGT
28/02/2024
15:43:12
GMT
45
86.5000
XLON
946362363457330
28/02/2024
15:43:22
GMT
9
86.5000
XLON
946362363457342
28/02/2024
15:43:27
GMT
58
86.5000
XLON
946362363457365
28/02/2024
15:43:35
GMT
20
86.5000
XLON
946362363457374
28/02/2024
15:43:35
GMT
24
86.5000
XLON
946362363457373
28/02/2024
15:43:43
GMT
43
86.5000
XLON
946362363457390
28/02/2024
15:43:53
GMT
2
86.5000
XLON
946362363457413
28/02/2024
15:43:53
GMT
42
86.5000
XLON
946362363457414
28/02/2024
15:43:54
GMT
88
86.4800
BATE
20001OUK
28/02/2024
15:43:54
GMT
101
86.4800
BATE
20001OUG
28/02/2024
15:43:54
GMT
205
86.4800
CHIX
120002MNP
28/02/2024
15:43:54
GMT
48
86.4800
TRQX
946362287962841
28/02/2024
15:43:54
GMT
186
86.4800
XLON
946362363457417
28/02/2024
15:43:59
GMT
48
86.4800
BATE
20001OVG
28/02/2024
15:44:55
GMT
31
86.4800
BATE
20001P1D
28/02/2024
15:44:55
GMT
36
86.4800
BATE
20001P1F
28/02/2024
15:44:55
GMT
143
86.4800
BATE
20001P1E
28/02/2024
15:44:55
GMT
68
86.4800
CHIX
120002MWY
28/02/2024
15:44:55
GMT
27
86.4800
XLON
946362363457515
28/02/2024
15:44:55
GMT
59
86.4800
XLON
946362363457516
28/02/2024
15:44:55
GMT
68
86.4800
XLON
946362363457513
28/02/2024
15:45:24
GMT
7
86.4800
CHIX
120002N5T
28/02/2024
15:45:24
GMT
8
86.4800
CHIX
120002N5S
28/02/2024
15:45:24
GMT
68
86.5000
CHIX
120002N5F
28/02/2024
15:45:24
GMT
68
86.5000
CHIX
120002N5H
28/02/2024
15:45:24
GMT
11
86.5000
TRQX
946362287963101
28/02/2024
15:45:24
GMT
55
86.5000
TRQX
946362287963102
28/02/2024
15:45:24
GMT
63
86.5000
TRQX
946362287963100
28/02/2024
15:45:24
GMT
209
86.5000
XLON
946362363457659
28/02/2024
15:45:24
GMT
11
86.5200
XLON
946362363457651
28/02/2024
15:45:24
GMT
32
86.5200
XLON
946362363457652
28/02/2024
15:46:12
GMT
188
86.5000
BATE
20001PEY
28/02/2024
15:46:12
GMT
34
86.5000
CHIX
120002NHB
28/02/2024
15:46:12
GMT
58
86.5000
CHIX
120002NH7
28/02/2024
15:46:12
GMT
130
86.5000
CHIX
120002NH6
28/02/2024
15:46:12
GMT
136
86.5000
CHIX
120002NHA
28/02/2024
15:46:12
GMT
18
86.5000
XLON
946362363457848
28/02/2024
15:46:12
GMT
26
86.5000
XLON
946362363457847
28/02/2024
15:46:12
GMT
105
86.5000
XLON
946362363457851
28/02/2024
15:46:22
GMT
66
86.4600
BATE
20001PFT
28/02/2024
15:46:22
GMT
107
86.4800
CHIX
120002NII
28/02/2024
15:46:22
GMT
44
86.4800
TRQX
946362287963316
28/02/2024
15:46:22
GMT
54
86.4800
XLON
946362363457865
28/02/2024
15:46:23
GMT
39
86.4600
BATE
20001PFW
28/02/2024
15:46:25
GMT
79
86.4600
BATE
20001PG6
28/02/2024
15:46:28
GMT
16
86.4400
BATE
20001PGK
28/02/2024
15:46:28
GMT
69
86.4400
BATE
20001PGJ
28/02/2024
15:46:28
GMT
146
86.4400
BATE
20001PGL
28/02/2024
15:46:51
GMT
48
86.4200
BATE
20001PJL
28/02/2024
15:46:51
GMT
54
86.4200
XLON
946362363457965
28/02/2024
15:46:56
GMT
47
86.4200
BATE
20001PL3
28/02/2024
15:46:56
GMT
48
86.4200
BATE
20001PL2
28/02/2024
15:47:14
GMT
7
86.4200
XLON
946362363458045
28/02/2024
15:47:14
GMT
42
86.4200
XLON
946362363458044
28/02/2024
15:47:21
GMT
49
86.4000
CHIX
120002NWB
28/02/2024
15:47:21
GMT
58
86.4000
CHIX
120002NWJ
28/02/2024
15:48:13
GMT
22
86.4000
XLON
946362363458193
28/02/2024
15:48:13
GMT
36
86.4000
XLON
946362363458191
28/02/2024
15:48:13
GMT
78
86.4000
XLON
946362363458192
28/02/2024
15:48:15
GMT
26
86.4000
XLON
946362363458194
28/02/2024
15:48:15
GMT
80
86.4000
XLON
946362363458195
28/02/2024
15:48:17
GMT
74
86.3800
BATE
20001PUL
28/02/2024
15:48:17
GMT
74
86.3800
BATE
20001PUM
28/02/2024
15:48:46
GMT
46
86.3800
XLON
946362363458238
28/02/2024
15:48:55
GMT
106
86.3600
BATE
20001PYF
28/02/2024
15:48:55
GMT
106
86.3600
BATE
20001PYG
28/02/2024
15:48:55
GMT
84
86.3600
CHIX
120002OAW
28/02/2024
15:48:55
GMT
66
86.3600
XLON
946362363458245
28/02/2024
15:48:55
GMT
76
86.3600
XLON
946362363458244
28/02/2024
15:49:35
GMT
112
86.3400
BATE
20001Q66
28/02/2024
15:49:35
GMT
190
86.3400
BATE
20001Q65
28/02/2024
15:49:35
GMT
54
86.3400
CHIX
120002OMP
28/02/2024
15:49:35
GMT
55
86.3400
CHIX
120002OMR
28/02/2024
15:49:35
GMT
53
86.3600
XLON
946362363458536
28/02/2024
15:49:35
GMT
54
86.3600
XLON
946362363458535
28/02/2024
15:49:58
GMT
53
86.3200
BATE
20001Q8B
28/02/2024
15:49:58
GMT
110
86.3200
BATE
20001Q8C
28/02/2024
15:50:00
GMT
56
86.3200
TRQX
946362287964087
28/02/2024
15:50:01
GMT
2
86.3200
XLON
946362363458596
28/02/2024
15:50:01
GMT
52
86.3200
XLON
946362363458597
28/02/2024
15:50:47
GMT
64
86.3000
BATE
20001QDX
28/02/2024
15:50:47
GMT
71
86.3000
BATE
20001QDY
28/02/2024
15:50:53
GMT
35
86.3000
XLON
946362363458711
28/02/2024
15:51:00
GMT
43
86.2800
TRQX
946362287964273
28/02/2024
15:51:00
GMT
41
86.2800
XLON
946362363458718
28/02/2024
15:51:00
GMT
44
86.2800
XLON
946362363458717
28/02/2024
15:51:01
GMT
121
86.2800
XLON
946362363458723
28/02/2024
15:51:02
GMT
65
86.2800
XLON
946362363458724
28/02/2024
15:51:03
GMT
55
86.2800
CHIX
120002P2I
28/02/2024
15:51:12
GMT
65
86.2400
CHIX
120002P3J
28/02/2024
15:51:20
GMT
106
86.2000
XLON
946362363458827
28/02/2024
15:51:50
GMT
30
86.1800
BATE
20001QM1
28/02/2024
15:51:50
GMT
32
86.1800
BATE
20001QM0
28/02/2024
15:51:50
GMT
57
86.1800
BATE
20001QM2
28/02/2024
15:51:50
GMT
100
86.1800
BATE
20001QLZ
28/02/2024
15:52:02
GMT
44
86.1800
XLON
946362363458915
28/02/2024
15:52:12
GMT
43
86.1800
XLON
946362363458933
28/02/2024
15:52:24
GMT
43
86.1800
XLON
946362363459004
28/02/2024
15:52:27
GMT
5
86.1600
CHIX
120002PKF
28/02/2024
15:52:27
GMT
45
86.1600
CHIX
120002PKE
28/02/2024
15:52:27
GMT
48
86.1600
CHIX
120002PKD
28/02/2024
15:52:27
GMT
70
86.1600
XLON
946362363459015
28/02/2024
15:52:27
GMT
97
86.1600
XLON
946362363459014
28/02/2024
15:52:57
GMT
46
86.1800
XLON
946362363459108
28/02/2024
15:53:28
GMT
14
86.1600
XLON
946362363459191
28/02/2024
15:53:28
GMT
29
86.1600
XLON
946362363459190
28/02/2024
15:53:34
GMT
30
86.1400
BATE
20001QXW
28/02/2024
15:53:34
GMT
46
86.1400
BATE
20001QXV
28/02/2024
15:53:34
GMT
87
86.1400
BATE
20001QXX
28/02/2024
15:53:34
GMT
59
86.1400
CHIX
120002PU3
28/02/2024
15:53:58
GMT
36
86.1400
XLON
946362363459250
28/02/2024
15:53:58
GMT
106
86.1400
XLON
946362363459251
28/02/2024
15:54:18
GMT
52
86.1400
XLON
946362363459342
28/02/2024
15:54:27
GMT
17
86.1400
XLON
946362363459399
28/02/2024
15:54:27
GMT
27
86.1400
XLON
946362363459398
28/02/2024
15:54:59
GMT
121
86.1400
CHIX
120002QAA
28/02/2024
15:54:59
GMT
21
86.1400
XLON
946362363459557
28/02/2024
15:54:59
GMT
43
86.1400
XLON
946362363459559
28/02/2024
15:54:59
GMT
53
86.1400
XLON
946362363459558
28/02/2024
15:54:59
GMT
167
86.1400
XLON
946362363459556
28/02/2024
15:56:08
GMT
16
86.1600
BATE
20001RHJ
28/02/2024
15:56:08
GMT
30
86.1600
BATE
20001RHI
28/02/2024
15:56:08
GMT
8
86.1800
BATE
20001RHL
28/02/2024
15:56:08
GMT
30
86.1800
BATE
20001RHK
28/02/2024
15:56:08
GMT
63
86.1600
CHIX
120002QSG
28/02/2024
15:56:08
GMT
28
86.1600
XLON
946362363459926
28/02/2024
15:56:08
GMT
77
86.1600
XLON
946362363459927
28/02/2024
15:56:19
GMT
51
86.1800
BATE
20001RJC
28/02/2024
15:57:06
GMT
24
86.2000
XLON
946362363460178
28/02/2024
15:57:06
GMT
54
86.2000
XLON
946362363460180
28/02/2024
15:57:06
GMT
60
86.2000
XLON
946362363460179
28/02/2024
15:57:08
GMT
19
86.2000
BATE
20001RPF
28/02/2024
15:57:08
GMT
16
86.2000
XLON
946362363460181
28/02/2024
15:57:08
GMT
117
86.2000
XLON
946362363460182
28/02/2024
15:58:07
GMT
30
86.2000
BATE
20001RV3
28/02/2024
15:58:07
GMT
122
86.2000
CHIX
120002REL
28/02/2024
15:58:07
GMT
16
86.2000
TRQX
946362287965561
28/02/2024
15:58:07
GMT
30
86.2000
TRQX
946362287965560
28/02/2024
15:58:07
GMT
17
86.2000
XLON
946362363460287
28/02/2024
15:58:07
GMT
28
86.2000
XLON
946362363460286
28/02/2024
15:58:07
GMT
39
86.2000
XLON
946362363460283
28/02/2024
15:58:07
GMT
53
86.2000
XLON
946362363460284
28/02/2024
15:58:07
GMT
54
86.2000
XLON
946362363460285
28/02/2024
15:58:12
GMT
90
86.2000
XLON
946362363460295
28/02/2024
15:58:13
GMT
106
86.1800
BATE
20001RVF
28/02/2024
15:58:13
GMT
30
86.2000
BATE
20001RVD
28/02/2024
15:58:13
GMT
73
86.1800
CHIX
120002RF0
28/02/2024
15:58:13
GMT
100
86.1800
CHIX
120002RF6
28/02/2024
15:58:13
GMT
16
86.1600
TRQX
946362287965569
28/02/2024
15:58:13
GMT
47
86.1600
TRQX
946362287965570
28/02/2024
15:58:13
GMT
48
86.1600
TRQX
946362287965568
28/02/2024
15:58:13
GMT
46
86.1800
TRQX
946362287965566
28/02/2024
15:58:13
GMT
191
86.1800
XLON
946362363460300
28/02/2024
15:58:49
GMT
63
86.1000
CHIX
120002RM2
28/02/2024
15:58:49
GMT
21
86.1200
XLON
946362363460455
28/02/2024
15:58:49
GMT
28
86.1200
XLON
946362363460454
28/02/2024
15:59:10
GMT
96
86.0800
XLON
946362363460509
28/02/2024
15:59:23
GMT
54
86.0800
XLON
946362363460528
28/02/2024
15:59:23
GMT
87
86.0800
XLON
946362363460527
28/02/2024
16:00:18
GMT
69
86.0600
CHIX
120002S0E
28/02/2024
16:00:18
GMT
22
86.0600
TRQX
946362287965911
28/02/2024
16:00:18
GMT
46
86.0600
XLON
946362363460661
28/02/2024
16:00:18
GMT
7
86.0800
XLON
946362363460666
28/02/2024
16:00:18
GMT
10
86.0800
XLON
946362363460655
28/02/2024
16:00:18
GMT
11
86.0800
XLON
946362363460663
28/02/2024
16:00:18
GMT
40
86.0800
XLON
946362363460664
28/02/2024
16:00:18
GMT
54
86.0800
XLON
946362363460665
28/02/2024
16:00:51
GMT
4
86.0800
XLON
946362363460719
28/02/2024
16:00:51
GMT
40
86.0800
XLON
946362363460718
28/02/2024
16:00:59
GMT
14
86.0800
XLON
946362363460738
28/02/2024
16:00:59
GMT
29
86.0800
XLON
946362363460737
28/02/2024
16:01:08
GMT
46
86.0800
XLON
946362363460750
28/02/2024
16:01:16
GMT
46
86.0800
XLON
946362363460759
28/02/2024
16:01:25
GMT
80
86.0800
BATE
20001SPS
28/02/2024
16:01:25
GMT
45
86.0800
XLON
946362363460775
28/02/2024
16:01:27
GMT
15
86.1200
CHIX
120002SGL
28/02/2024
16:01:27
GMT
28
86.1200
CHIX
120002SGM
28/02/2024
16:01:30
GMT
1
86.1200
BATE
20001SQT
28/02/2024
16:01:30
GMT
8
86.1200
BATE
20001SQV
28/02/2024
16:01:30
GMT
10
86.1200
BATE
20001SQU
28/02/2024
16:01:30
GMT
50
86.1200
BATE
20001SQS
28/02/2024
16:02:50
GMT
117
86.1000
BATE
20001T0C
28/02/2024
16:02:50
GMT
16
86.1200
BATE
20001T0I
28/02/2024
16:02:50
GMT
30
86.1200
BATE
20001T0H
28/02/2024
16:02:50
GMT
92
86.1000
CHIX
120002SY4
28/02/2024
16:02:50
GMT
11
86.1200
CHIX
120002SYF
28/02/2024
16:02:50
GMT
11
86.1200
CHIX
120002SYG
28/02/2024
16:02:50
GMT
136
86.1200
CHIX
120002SYE
28/02/2024
16:02:50
GMT
60
86.1000
TRQX
946362287966390
28/02/2024
16:02:50
GMT
14
86.1000
XLON
946362363460974
28/02/2024
16:02:50
GMT
40
86.1000
XLON
946362363460972
28/02/2024
16:02:50
GMT
60
86.1000
XLON
946362363460971
28/02/2024
16:02:50
GMT
168
86.1000
XLON
946362363460973
28/02/2024
16:02:50
GMT
183
86.1000
XLON
946362363460966
28/02/2024
16:02:53
GMT
101
86.0800
CHIX
120002T05
28/02/2024
16:02:53
GMT
201
86.0800
XLON
946362363461019
28/02/2024
16:02:56
GMT
30
86.0600
BATE
20001T2E
28/02/2024
16:02:57
GMT
30
86.0600
BATE
20001T2M
28/02/2024
16:02:58
GMT
30
86.0600
BATE
20001T2O
28/02/2024
16:03:02
GMT
30
86.0600
BATE
20001T39
28/02/2024
16:03:03
GMT
22
86.0400
XLON
946362363461126
28/02/2024
16:03:03
GMT
51
86.0400
XLON
946362363461127
28/02/2024
16:03:18
GMT
48
86.0400
BATE
20001T5Y
28/02/2024
16:03:19
GMT
1
86.0400
BATE
20001T65
28/02/2024
16:03:19
GMT
48
86.0400
BATE
20001T63
28/02/2024
16:03:19
GMT
77
86.0400
BATE
20001T67
28/02/2024
16:03:19
GMT
89
86.0400
BATE
20001T64
28/02/2024
16:03:19
GMT
13
86.0400
XLON
946362363461202
28/02/2024
16:03:19
GMT
35
86.0400
XLON
946362363461201
28/02/2024
16:03:26
GMT
44
86.0400
TRQX
946362287966541
28/02/2024
16:04:04
GMT
48
86.0400
CHIX
120002TE6
28/02/2024
16:04:04
GMT
51
86.0400
XLON
946362363461324
28/02/2024
16:04:05
GMT
69
86.0400
CHIX
120002TE7
28/02/2024
16:04:05
GMT
172
86.0400
XLON
946362363461327
28/02/2024
16:04:49
GMT
25
86.0200
BATE
20001TK3
28/02/2024
16:04:49
GMT
42
86.0200
BATE
20001TK2
28/02/2024
16:04:49
GMT
43
86.0200
CHIX
120002TPC
28/02/2024
16:04:49
GMT
43
86.0200
CHIX
120002TPF
28/02/2024
16:04:49
GMT
50
86.0200
TRQX
946362287966719
28/02/2024
16:04:49
GMT
42
86.0200
XLON
946362363461437
28/02/2024
16:04:49
GMT
43
86.0200
XLON
946362363461421
28/02/2024
16:04:49
GMT
147
86.0200
XLON
946362363461438
28/02/2024
16:04:51
GMT
21
86.0200
BATE
20001TKO
28/02/2024
16:04:51
GMT
30
86.0200
BATE
20001TKN
28/02/2024
16:05:29
GMT
6
86.0000
XLON
946362363461586
28/02/2024
16:05:29
GMT
41
86.0000
XLON
946362363461585
28/02/2024
16:05:36
GMT
5
85.9800
CHIX
120002U5E
28/02/2024
16:05:36
GMT
15
85.9800
CHIX
120002U5G
28/02/2024
16:05:36
GMT
43
85.9800
CHIX
120002U5F
28/02/2024
16:05:36
GMT
14
85.9800
TRQX
946362287966927
28/02/2024
16:05:36
GMT
30
85.9800
TRQX
946362287966926
28/02/2024
16:05:36
GMT
40
85.9800
XLON
946362363461628
28/02/2024
16:05:36
GMT
72
85.9800
XLON
946362363461627
28/02/2024
16:05:44
GMT
1
85.9400
CHIX
120002U77
28/02/2024
16:05:44
GMT
93
85.9600
XLON
946362363461634
28/02/2024
16:05:46
GMT
18
85.9400
CHIX
120002U7A
28/02/2024
16:05:46
GMT
23
85.9400
CHIX
120002U7B
28/02/2024
16:05:46
GMT
101
85.9200
XLON
946362363461649
28/02/2024
16:05:51
GMT
30
85.9200
BATE
20001TVZ
28/02/2024
16:05:51
GMT
20
85.9400
BATE
20001TW1
28/02/2024
16:05:51
GMT
30
85.9400
BATE
20001TW0
28/02/2024
16:06:02
GMT
190
85.9000
BATE
20001TY8
28/02/2024
16:06:02
GMT
47
85.8800
CHIX
120002UCM
28/02/2024
16:06:02
GMT
62
85.8800
XLON
946362363461764
28/02/2024
16:06:08
GMT
32
85.9400
BATE
20001U00
28/02/2024
16:06:09
GMT
17
85.9800
BATE
20001U08
28/02/2024
16:06:10
GMT
30
85.9800
BATE
20001U0O
28/02/2024
16:06:12
GMT
30
85.9800
BATE
20001U1G
28/02/2024
16:06:21
GMT
30
85.9800
BATE
20001U25
28/02/2024
16:06:26
GMT
30
85.9800
BATE
20001U2D
28/02/2024
16:06:31
GMT
30
85.9800
BATE
20001U3A
28/02/2024
16:06:32
GMT
64
85.9400
CHIX
120002UJG
28/02/2024
16:06:32
GMT
5
85.9600
XLON
946362363461876
28/02/2024
16:06:32
GMT
47
85.9600
XLON
946362363461873
28/02/2024
16:06:32
GMT
53
85.9600
XLON
946362363461874
28/02/2024
16:06:32
GMT
54
85.9600
XLON
946362363461875
28/02/2024
16:06:56
GMT
35
85.9200
XLON
946362363461926
28/02/2024
16:06:56
GMT
46
85.9200
XLON
946362363461924
28/02/2024
16:06:56
GMT
53
85.9200
XLON
946362363461925
28/02/2024
16:07:28
GMT
51
85.9200
XLON
946362363462009
28/02/2024
16:07:34
GMT
30
85.9000
BATE
20001UBH
28/02/2024
16:07:34
GMT
49
85.9000
CHIX
120002UX8
28/02/2024
16:07:34
GMT
61
85.9000
CHIX
120002UXB
28/02/2024
16:07:34
GMT
46
85.9000
XLON
946362363462020
28/02/2024
16:07:36
GMT
1
85.9000
BATE
20001UBL
28/02/2024
16:07:36
GMT
121
85.9000
BATE
20001UBM
28/02/2024
16:08:40
GMT
16
85.8800
BATE
20001UKU
28/02/2024
16:08:40
GMT
30
85.8800
BATE
20001UKT
28/02/2024
16:08:40
GMT
30
85.8800
BATE
20001UL2
28/02/2024
16:08:40
GMT
44
85.8800
BATE
20001UKS
28/02/2024
16:08:40
GMT
52
85.8800
BATE
20001UL3
28/02/2024
16:08:40
GMT
55
85.8800
BATE
20001UL4
28/02/2024
16:08:40
GMT
92
85.8800
BATE
20001UKV
28/02/2024
16:08:40
GMT
50
85.8800
CHIX
120002V9B
28/02/2024
16:08:40
GMT
105
85.8800
CHIX
120002V9J
28/02/2024
16:08:40
GMT
12
85.8800
TRQX
946362287967591
28/02/2024
16:08:40
GMT
68
85.8800
TRQX
946362287967592
28/02/2024
16:08:40
GMT
53
85.8800
XLON
946362363462259
28/02/2024
16:08:40
GMT
54
85.8800
XLON
946362363462257
28/02/2024
16:08:40
GMT
65
85.8800
XLON
946362363462255
28/02/2024
16:08:40
GMT
78
85.8800
XLON
946362363462258
28/02/2024
16:08:40
GMT
133
85.8800
XLON
946362363462252
28/02/2024
16:08:59
GMT
6
85.8800
XLON
946362363462290
28/02/2024
16:08:59
GMT
39
85.8800
XLON
946362363462289
28/02/2024
16:09:07
GMT
11
85.8800
XLON
946362363462330
28/02/2024
16:09:07
GMT
14
85.8800
XLON
946362363462331
28/02/2024
16:09:07
GMT
21
85.8800
XLON
946362363462332
28/02/2024
16:09:33
GMT
8
85.8800
BATE
20001UUT
28/02/2024
16:09:33
GMT
123
85.8800
BATE
20001UUU
28/02/2024
16:09:33
GMT
5
85.8800
CHIX
120002VMQ
28/02/2024
16:09:33
GMT
45
85.8800
CHIX
120002VMP
28/02/2024
16:09:33
GMT
53
85.8800
CHIX
120002VMN
28/02/2024
16:09:33
GMT
192
85.8800
XLON
946362363462448
28/02/2024
16:09:45
GMT
33
85.8800
XLON
946362363462464
28/02/2024
16:09:45
GMT
33
85.8800
XLON
946362363462465
28/02/2024
16:09:56
GMT
6
85.8800
XLON
946362363462562
28/02/2024
16:09:56
GMT
53
85.8800
XLON
946362363462561
28/02/2024
16:09:56
GMT
60
85.8800
XLON
946362363462560
28/02/2024
16:09:56
GMT
84
85.8800
XLON
946362363462557
28/02/2024
16:10:03
GMT
8
85.8600
BATE
20001V1H
28/02/2024
16:10:03
GMT
30
85.8600
BATE
20001V1G
28/02/2024
16:10:03
GMT
140
85.8600
BATE
20001V1C
28/02/2024
16:10:03
GMT
50
85.8600
CHIX
120002VXD
28/02/2024
16:10:03
GMT
44
85.8600
TRQX
946362287967910
28/02/2024
16:10:30
GMT
43
85.8200
XLON
946362363462691
28/02/2024
16:10:31
GMT
75
85.8000
BATE
20001V5Q
28/02/2024
16:10:31
GMT
26
85.8000
XLON
946362363462701
28/02/2024
16:10:31
GMT
41
85.8000
XLON
946362363462700
28/02/2024
16:10:32
GMT
16
85.8000
XLON
946362363462705
28/02/2024
16:10:32
GMT
18
85.8000
XLON
946362363462706
28/02/2024
16:10:32
GMT
32
85.8000
XLON
946362363462704
28/02/2024
16:10:50
GMT
55
85.7800
BATE
20001V9K
28/02/2024
16:10:50
GMT
56
85.7800
BATE
20001V9J
28/02/2024
16:10:50
GMT
16
85.7800
CHIX
120002W90
28/02/2024
16:10:50
GMT
31
85.7800
CHIX
120002W91
28/02/2024
16:10:51
GMT
4
85.7800
CHIX
120002W95
28/02/2024
16:10:51
GMT
59
85.7800
CHIX
120002W99
28/02/2024
16:10:54
GMT
30
85.7600
TRQX
946362287968090
28/02/2024
16:11:06
GMT
44
85.7800
BATE
20001VDB
28/02/2024
16:11:06
GMT
47
85.7800
XLON
946362363462821
28/02/2024
16:11:06
GMT
52
85.7800
XLON
946362363462829
28/02/2024
16:11:14
GMT
102
85.7800
BATE
20001VEP
28/02/2024
16:11:15
GMT
122
85.7800
XLON
946362363462868
28/02/2024
16:11:17
GMT
14
85.7800
XLON
946362363462874
28/02/2024
16:11:17
GMT
19
85.7800
XLON
946362363462875
28/02/2024
16:11:18
GMT
211
85.7800
BATE
20001VFI
28/02/2024
16:11:18
GMT
52
85.7800
XLON
946362363462876
28/02/2024
16:11:48
GMT
81
85.7800
CHIX
120002WNM
28/02/2024
16:11:48
GMT
44
85.7800
TRQX
946362287968356
28/02/2024
16:11:48
GMT
5
85.7800
XLON
946362363463001
28/02/2024
16:11:48
GMT
50
85.7800
XLON
946362363463000
28/02/2024
16:11:48
GMT
54
85.7800
XLON
946362363462999
28/02/2024
16:11:48
GMT
57
85.7800
XLON
946362363462995
28/02/2024
16:12:04
GMT
50
85.7600
CHIX
120002WQ3
28/02/2024
16:12:28
GMT
17
85.7600
XLON
946362363463130
28/02/2024
16:12:28
GMT
31
85.7600
XLON
946362363463129
28/02/2024
16:12:32
GMT
5
85.7400
XLON
946362363463169
28/02/2024
16:12:33
GMT
43
85.7400
XLON
946362363463176
28/02/2024
16:12:40
GMT
47
85.7400
CHIX
120002WWS
28/02/2024
16:12:40
GMT
48
85.7400
CHIX
120002WWQ
28/02/2024
16:12:40
GMT
38
85.7400
XLON
946362363463184
28/02/2024
16:12:40
GMT
38
85.7400
XLON
946362363463186
28/02/2024
16:12:40
GMT
44
85.7400
XLON
946362363463185
28/02/2024
16:12:40
GMT
88
85.7400
XLON
946362363463190
28/02/2024
16:13:09
GMT
45
85.8000
XLON
946362363463285
28/02/2024
16:13:10
GMT
199
85.8000
BATE
20001VXA
28/02/2024
16:13:30
GMT
30
85.8200
BATE
20001W0T
28/02/2024
16:13:30
GMT
43
85.8200
BATE
20001W0U
28/02/2024
16:13:30
GMT
2
85.8200
CHIX
120002XB2
28/02/2024
16:13:30
GMT
46
85.8200
CHIX
120002XB1
28/02/2024
16:13:30
GMT
73
85.8200
XLON
946362363463383
28/02/2024
16:13:30
GMT
139
85.8200
XLON
946362363463384
28/02/2024
16:13:33
GMT
30
85.8200
BATE
20001W1H
28/02/2024
16:13:33
GMT
43
85.8200
BATE
20001W1G
28/02/2024
16:13:50
GMT
167
85.8200
BATE
20001W37
28/02/2024
16:13:53
GMT
120
85.8400
BATE
20001W3R
28/02/2024
16:13:55
GMT
167
85.8400
BATE
20001W49
28/02/2024
16:13:58
GMT
173
85.8600
BATE
20001W64
28/02/2024
16:14:20
GMT
5
85.8600
BATE
20001WAF
28/02/2024
16:15:25
GMT
1
85.8600
BATE
20001WLH
28/02/2024
16:15:25
GMT
30
85.8600
BATE
20001WLJ
28/02/2024
16:15:25
GMT
92
85.8600
CHIX
120002Y4V
28/02/2024
16:15:25
GMT
113
85.8600
CHIX
120002Y4R
28/02/2024
16:15:25
GMT
23
85.8600
TRQX
946362287969269
28/02/2024
16:15:25
GMT
112
85.8600
TRQX
946362287969270
28/02/2024
16:15:25
GMT
20
85.8600
XLON
946362363463815
28/02/2024
16:15:25
GMT
43
85.8600
XLON
946362363463814
28/02/2024
16:15:25
GMT
48
85.8600
XLON
946362363463809
28/02/2024
16:15:25
GMT
117
85.8600
XLON
946362363463812
28/02/2024
16:15:26
GMT
3
85.8600
XLON
946362363463818
28/02/2024
16:15:26
GMT
53
85.8600
XLON
946362363463820
28/02/2024
16:15:26
GMT
54
85.8600
XLON
946362363463819
28/02/2024
16:15:26
GMT
60
85.8600
XLON
946362363463821
28/02/2024
16:15:26
GMT
158
85.8600
XLON
946362363463822
28/02/2024
16:15:33
GMT
1
85.8600
XLON
946362363463862
28/02/2024
16:15:33
GMT
45
85.8600
XLON
946362363463863
28/02/2024
16:15:38
GMT
8
85.8600
XLON
946362363463885
28/02/2024
16:15:38
GMT
37
85.8600
XLON
946362363463886
28/02/2024
16:15:45
GMT
17
85.8600
XLON
946362363463904
28/02/2024
16:15:45
GMT
30
85.8600
XLON
946362363463905
28/02/2024
16:15:52
GMT
47
85.8600
XLON
946362363463945
28/02/2024
16:15:59
GMT
3
85.8600
XLON
946362363463954
28/02/2024
16:15:59
GMT
44
85.8600
XLON
946362363463955
28/02/2024
16:16:04
GMT
4
85.8600
XLON
946362363463973
28/02/2024
16:16:04
GMT
14
85.8600
XLON
946362363463975
28/02/2024
16:16:04
GMT
30
85.8600
XLON
946362363463974
28/02/2024
16:16:11
GMT
45
85.8600
XLON
946362363464007
28/02/2024
16:16:18
GMT
10
85.8600
XLON
946362363464020
28/02/2024
16:16:18
GMT
37
85.8600
XLON
946362363464019
28/02/2024
16:16:22
GMT
43
85.8600
CHIX
120002YLK
28/02/2024
16:16:25
GMT
4
85.8600
XLON
946362363464064
28/02/2024
16:16:25
GMT
43
85.8600
XLON
946362363464063
28/02/2024
16:16:28
GMT
8
85.8400
BATE
20001WYO
28/02/2024
16:16:28
GMT
16
85.8400
BATE
20001WYP
28/02/2024
16:16:28
GMT
30
85.8400
BATE
20001WYQ
28/02/2024
16:16:28
GMT
97
85.8400
CHIX
120002YO9
28/02/2024
16:16:28
GMT
104
85.8400
CHIX
120002YOB
28/02/2024
16:16:28
GMT
50
85.8400
XLON
946362363464079
28/02/2024
16:16:28
GMT
157
85.8400
XLON
946362363464077
28/02/2024
16:17:04
GMT
32
85.8400
XLON
946362363464161
28/02/2024
16:17:09
GMT
55
85.8400
BATE
20001X5T
28/02/2024
16:17:09
GMT
25
85.8400
XLON
946362363464166
28/02/2024
16:17:09
GMT
32
85.8400
XLON
946362363464165
28/02/2024
16:17:14
GMT
30
85.8400
BATE
20001X6T
28/02/2024
16:17:16
GMT
46
85.8400
XLON
946362363464173
28/02/2024
16:17:17
GMT
51
85.8200
CHIX
120002Z0Y
28/02/2024
16:17:17
GMT
73
85.8200
CHIX
120002Z10
28/02/2024
16:17:17
GMT
69
85.8200
TRQX
946362287969762
28/02/2024
16:17:17
GMT
13
85.8200
XLON
946362363464183
28/02/2024
16:17:17
GMT
112
85.8200
XLON
946362363464182
28/02/2024
16:17:19
GMT
19
85.8200
BATE
20001X7W
28/02/2024
16:17:28
GMT
67
85.8000
XLON
946362363464193
28/02/2024
16:17:31
GMT
27
85.8000
XLON
946362363464202
28/02/2024
16:17:31
GMT
52
85.8000
XLON
946362363464203
28/02/2024
16:17:45
GMT
72
85.7600
XLON
946362363464276
28/02/2024
16:17:56
GMT
46
85.7600
CHIX
120002ZCO
28/02/2024
16:18:15
GMT
69
85.7400
CHIX
120002ZI4
28/02/2024
16:18:15
GMT
51
85.7400
TRQX
946362287970025
28/02/2024
16:18:15
GMT
20
85.7400
XLON
946362363464475
28/02/2024
16:18:15
GMT
118
85.7400
XLON
946362363464474
28/02/2024
16:18:37
GMT
16
85.7200
XLON
946362363464578
28/02/2024
16:18:37
GMT
28
85.7200
XLON
946362363464577
28/02/2024
16:18:44
GMT
46
85.7200
XLON
946362363464608
28/02/2024
16:18:51
GMT
7
85.7200
XLON
946362363464612
28/02/2024
16:18:51
GMT
40
85.7200
XLON
946362363464613
28/02/2024
16:18:58
GMT
13
85.7200
XLON
946362363464654
28/02/2024
16:18:58
GMT
34
85.7200
XLON
946362363464655
28/02/2024
16:19:03
GMT
47
85.7200
XLON
946362363464688
28/02/2024
16:19:10
GMT
47
85.7200
XLON
946362363464754
28/02/2024
16:19:13
GMT
95
85.6600
CHIX
120002ZZH
28/02/2024
16:19:13
GMT
79
85.6800
CHIX
120002ZZD
28/02/2024
16:19:13
GMT
54
85.7000
CHIX
120002ZZ8
28/02/2024
16:19:13
GMT
9
85.6600
XLON
946362363464770
28/02/2024
16:19:13
GMT
32
85.6600
XLON
946362363464769
28/02/2024
16:19:13
GMT
53
85.6600
XLON
946362363464768
28/02/2024
16:19:13
GMT
189
85.7000
XLON
946362363464760
28/02/2024
16:19:48
GMT
45
85.6200
XLON
946362363464996
28/02/2024
16:19:56
GMT
10
85.6200
XLON
946362363465009
28/02/2024
16:19:56
GMT
37
85.6200
XLON
946362363465008
28/02/2024
16:20:01
GMT
45
85.6000
XLON
946362363465045
28/02/2024
16:20:01
GMT
54
85.6000
XLON
946362363465044
28/02/2024
16:20:01
GMT
99
85.6000
XLON
946362363465041
28/02/2024
16:20:03
GMT
44
85.6000
XLON
946362363465070
28/02/2024
16:20:25
GMT
1
85.6400
TRQX
946362287970699
28/02/2024
16:20:41
GMT
48
85.7200
CHIX
1200030R6
28/02/2024
16:21:05
GMT
55
85.7400
XLON
946362363465336
28/02/2024
16:21:07
GMT
2
85.7600
XLON
946362363465361
28/02/2024
16:21:07
GMT
60
85.7600
XLON
946362363465360
28/02/2024
16:21:15
GMT
22
85.7800
XLON
946362363465376
28/02/2024
16:21:19
GMT
35
85.7800
XLON
946362363465380
28/02/2024
16:21:19
GMT
38
85.7800
XLON
946362363465381
28/02/2024
16:21:23
GMT
47
85.7800
XLON
946362363465420
28/02/2024
16:21:24
GMT
10
85.8200
TRQX
946362287971029
28/02/2024
16:21:24
GMT
16
85.8200
TRQX
946362287971028
28/02/2024
16:21:24
GMT
39
85.8200
TRQX
946362287971027
28/02/2024
16:21:31
GMT
52
85.8000
XLON
946362363465508
28/02/2024
16:21:31
GMT
120
85.8000
XLON
946362363465507
28/02/2024
16:21:41
GMT
8
85.7800
CHIX
1200031IB
28/02/2024
16:21:41
GMT
11
85.7800
CHIX
1200031IA
28/02/2024
16:21:41
GMT
75
85.7800
CHIX
1200031I8
28/02/2024
16:21:41
GMT
136
85.7800
CHIX
1200031I9
28/02/2024
16:21:41
GMT
1
85.7800
TRQX
946362287971107
28/02/2024
16:21:41
GMT
3
85.7800
TRQX
946362287971105
28/02/2024
16:21:41
GMT
14
85.7800
TRQX
946362287971106
28/02/2024
16:21:41
GMT
34
85.7800
TRQX
946362287971104
28/02/2024
16:21:41
GMT
50
85.7800
TRQX
946362287971113
28/02/2024
16:21:45
GMT
74
85.7600
XLON
946362363465564
28/02/2024
16:21:45
GMT
85
85.7600
XLON
946362363465565
28/02/2024
16:21:46
GMT
53
85.7600
XLON
946362363465566
28/02/2024
16:22:17
GMT
10
85.7400
CHIX
1200031RT
28/02/2024
16:22:17
GMT
34
85.7400
CHIX
1200031RU
28/02/2024
16:22:17
GMT
39
85.7400
CHIX
1200031RX
28/02/2024
16:22:21
GMT
45
85.7400
XLON
946362363465703
28/02/2024
16:22:28
GMT
44
85.7200
XLON
946362363465735
28/02/2024
16:22:30
GMT
51
85.7000
CHIX
1200031VM
28/02/2024
16:22:31
GMT
120
85.7000
XLON
946362363465752
28/02/2024
16:23:14
GMT
86
85.6800
CHIX
12000329V
28/02/2024
16:23:14
GMT
1
85.6800
XLON
946362363465974
28/02/2024
16:23:14
GMT
7
85.6800
XLON
946362363465973
28/02/2024
16:23:14
GMT
26
85.6800
XLON
946362363465970
28/02/2024
16:23:14
GMT
27
85.6800
XLON
946362363465965
28/02/2024
16:23:14
GMT
50
85.6800
XLON
946362363465971
28/02/2024
16:23:14
GMT
53
85.6800
XLON
946362363465969
28/02/2024
16:23:14
GMT
54
85.6800
XLON
946362363465972
28/02/2024
16:23:14
GMT
110
85.6800
XLON
946362363465966
28/02/2024
16:23:16
GMT
57
85.6600
TRQX
946362287971577
28/02/2024
16:23:16
GMT
74
85.6600
XLON
946362363465995
28/02/2024
16:23:30
GMT
48
85.6400
CHIX
1200032DU
28/02/2024
16:23:42
GMT
84
85.6400
XLON
946362363466132
28/02/2024
16:24:16
GMT
94
85.6400
XLON
946362363466259
28/02/2024
16:24:17
GMT
44
85.6600
XLON
946362363466273
28/02/2024
16:24:23
GMT
21
85.6800
XLON
946362363466308
28/02/2024
16:24:23
GMT
26
85.6800
XLON
946362363466309
28/02/2024
16:24:30
GMT
21
85.6800
XLON
946362363466317
28/02/2024
16:24:33
GMT
20
85.6800
XLON
946362363466342
28/02/2024
16:24:36
GMT
47
85.6800
XLON
946362363466363
28/02/2024
16:24:41
GMT
11
85.6800
XLON
946362363466375
28/02/2024
16:24:41
GMT
17
85.6800
XLON
946362363466377
28/02/2024
16:24:41
GMT
20
85.6800
XLON
946362363466376
28/02/2024
16:24:43
GMT
24
85.6800
XLON
946362363466381
28/02/2024
16:24:43
GMT
53
85.6800
XLON
946362363466380
28/02/2024
16:24:54
GMT
50
85.6600
CHIX
12000332Z
28/02/2024
16:24:54
GMT
1
85.6600
TRQX
946362287972006
28/02/2024
16:24:54
GMT
19
85.6600
XLON
946362363466425
28/02/2024
16:24:54
GMT
148
85.6600
XLON
946362363466424
28/02/2024
16:25:10
GMT
3
85.6600
TRQX
946362287972109
28/02/2024
16:25:10
GMT
48
85.6600
XLON
946362363466466
28/02/2024
16:25:16
GMT
64
85.6600
TRQX
946362287972116
28/02/2024
16:25:17
GMT
12
85.6600
CHIX
1200033BZ
28/02/2024
16:25:17
GMT
14
85.6600
CHIX
1200033BX
28/02/2024
16:25:17
GMT
30
85.6600
CHIX
1200033BY
28/02/2024
16:25:28
GMT
7
85.6400
CHIX
1200033HU
28/02/2024
16:25:28
GMT
17
85.6400
CHIX
1200033HT
28/02/2024
16:25:32
GMT
14
85.6400
XLON
946362363466588
28/02/2024
16:25:32
GMT
34
85.6400
XLON
946362363466589
28/02/2024
16:25:37
GMT
143
85.6400
XLON
946362363466641
28/02/2024
16:25:59
GMT
18
85.7000
XLON
946362363466775
28/02/2024
16:25:59
GMT
28
85.7000
XLON
946362363466774
28/02/2024
16:26:05
GMT
1
85.7000
XLON
946362363466780
28/02/2024
16:26:05
GMT
42
85.7000
XLON
946362363466781
28/02/2024
16:26:12
GMT
18
85.7000
XLON
946362363466792
28/02/2024
16:26:12
GMT
31
85.7000
XLON
946362363466791
28/02/2024
16:26:15
GMT
94
85.6800
CHIX
1200033ZN
28/02/2024
16:26:15
GMT
86
85.6800
XLON
946362363466805
28/02/2024
16:26:16
GMT
19
85.6800
XLON
946362363466808
28/02/2024
16:26:16
GMT
123
85.6800
XLON
946362363466807
28/02/2024
16:26:20
GMT
10
85.6800
CHIX
120003418
28/02/2024
16:26:20
GMT
136
85.6800
CHIX
120003417
28/02/2024
16:26:21
GMT
52
85.6800
TRQX
946362287972392
28/02/2024
16:26:50
GMT
45
85.6800
XLON
946362363466981
28/02/2024
16:26:57
GMT
17
85.6800
XLON
946362363467016
28/02/2024
16:26:58
GMT
62
85.6600
CHIX
1200034EQ
28/02/2024
16:27:00
GMT
50
85.6600
XLON
946362363467038
28/02/2024
16:27:00
GMT
75
85.6600
XLON
946362363467039
28/02/2024
16:27:04
GMT
25
85.6400
XLON
946362363467068
28/02/2024
16:27:06
GMT
68
85.6200
CHIX
1200034IP
28/02/2024
16:27:06
GMT
128
85.6400
XLON
946362363467089
28/02/2024
16:27:36
GMT
50
85.6200
CHIX
1200034T9
28/02/2024
16:27:36
GMT
52
85.6200
CHIX
1200034T4
28/02/2024
16:27:36
GMT
65
85.6200
CHIX
1200034T8
28/02/2024
16:27:36
GMT
7
85.6200
XLON
946362363467194
28/02/2024
16:27:36
GMT
14
85.6200
XLON
946362363467196
28/02/2024
16:27:36
GMT
38
85.6200
XLON
946362363467202
28/02/2024
16:27:36
GMT
96
85.6200
XLON
946362363467195
28/02/2024
16:27:45
GMT
22
85.6200
XLON
946362363467226
28/02/2024
16:27:45
GMT
46
85.6200
XLON
946362363467225
28/02/2024
16:27:46
GMT
49
85.6200
XLON
946362363467231
28/02/2024
16:28:06
GMT
4
85.7200
XLON
946362363467333
28/02/2024
16:28:25
GMT
43
85.7200
XLON
946362363467416
28/02/2024
16:28:41
GMT
9
85.7200
CHIX
1200035CV
28/02/2024
16:28:41
GMT
8
85.7200
TRQX
946362287972999
28/02/2024
16:28:41
GMT
92
85.7200
TRQX
946362287972998
28/02/2024
16:28:41
GMT
23
85.7200
XLON
946362363467501
28/02/2024
16:28:41
GMT
67
85.7200
XLON
946362363467502
28/02/2024
16:28:41
GMT
93
85.7200
XLON
946362363467500
28/02/2024
16:29:06
GMT
28
85.7600
CHIX
1200035KT
28/02/2024
16:29:09
GMT
65
85.7600
XLON
946362363467667
28/02/2024
16:29:09
GMT
71
85.7600
XLON
946362363467666
28/02/2024
16:29:11
GMT
6
85.7600
XLON
946362363467684
28/02/2024
16:29:11
GMT
60
85.7600
XLON
946362363467683
28/02/2024
16:29:11
GMT
71
85.7600
XLON
946362363467682
28/02/2024
16:29:13
GMT
49
85.7600
XLON
946362363467701
28/02/2024
16:29:18
GMT
50
85.7400
CHIX
1200035OK
28/02/2024
16:29:18
GMT
55
85.7400
CHIX
1200035OL
28/02/2024
16:29:19
GMT
5
85.7400
CHIX
1200035ON
28/02/2024
16:29:19
GMT
9
85.7400
CHIX
1200035OM
28/02/2024
16:29:19
GMT
29
85.7400
CHIX
1200035OP
28/02/2024
16:29:19
GMT
36
85.7400
CHIX
1200035OO
28/02/2024
16:29:22
GMT
17
85.7400
XLON
946362363467740
28/02/2024
16:29:22
GMT
58
85.7400
XLON
946362363467741
28/02/2024
16:29:27
GMT
21
85.7200
TRQX
946362287973174
28/02/2024
16:29:32
GMT
2
85.7200
XLON
946362363467806
28/02/2024
16:29:32
GMT
71
85.7200
XLON
946362363467805
28/02/2024
16:29:42
GMT
15
85.7200
XLON
946362363467873
28/02/2024
16:29:42
GMT
37
85.7200
XLON
946362363467874
28/02/2024
16:29:42
GMT
39
85.7200
XLON
946362363467875
28/02/2024
16:29:47
GMT
25
85.7200
CHIX
12000362F
28/02/2024
16:29:47
GMT
27
85.7200
CHIX
12000362E
28/02/2024
16:29:47
GMT
12
85.7200
XLON
946362363467909
28/02/2024
16:29:47
GMT
30
85.7200
XLON
946362363467908
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.
