Transaction in Own Shares

RNS Number : 5104I
Quilter PLC
12 August 2021
 

Transactions in own shares

 

Quilter plc (the Company) announces today it has purchased the following number of its ordinary shares of 7 pence each through J.P. Morgan Securities plc.

 

Date of purchase:

12 August 2021

Aggregate number of ordinary shares purchased:

869,419

Lowest price paid per share:

155.4000 pence

Highest price paid per share:

157.0000 pence

Average price paid per share:

 

156.3831 pence

The Company intends to cancel the purchased shares.

 

Since 27 May 2021, the Company has purchased 17,100,658 shares at a cost (including dealing and associated costs) of £26,455,808.83.

 

Following settlement of the above transaction, the Company will hold none of its ordinary shares in treasury and will have 1,711,375,532 ordinary shares in issue.

 

The table below contains detailed information about the purchases made as part of the buyback programme.

 

Schedule of Purchases

 

Shares purchased:

869,419 (ISIN: GB00BDCXV269)

Date of purchases:

12 August 2021

Investment firm:

J.P. Morgan Securities plc

Aggregate information:

 

Venue

Aggregated volume

Volume-weighted average price

Lowest price per share

Highest price per share

London Stock Exchange

869,419

156.3831

155.4000

157.0000

 

Individual Transactions

 

Transaction Date and Time

Volume

Price (GBp)

Platform

Transaction Reference Number

12-Aug-2021 08:19:30

453

155.7500

XLON

01502015000000921-E071AdzB8Tuu20210812

12-Aug-2021 08:23:34

1178

156.3500

XLON

11502115000001036-E071AdzB8cd220210812

12-Aug-2021 08:23:38

1133

156.3500

XLON

11502115000001037-E071AdzB8csK20210812

12-Aug-2021 08:24:35

1019

156.3500

XLON

01502015000001054-E071AdzB8eiv20210812

12-Aug-2021 08:25:01

675

156.6000

XLON

01502015000001091-E071AdzB8fDF20210812

12-Aug-2021 08:26:09

1500

156.5500

XLON

11502115000001162-E071AdzB8hjC20210812

12-Aug-2021 08:26:53

1622

156.4000

XLON

01502015000001104-E071AdzB8ix520210812

12-Aug-2021 08:26:56

675

156.3500

XLON

11502115000001079-E071AdzB8j0m20210812

12-Aug-2021 08:26:56

1989

156.4000

XLON

01502015000001192-E071AdzB8j0d20210812

12-Aug-2021 08:30:20

318

156.2000

XLON

11502115000001266-E071AdzB8pEY20210812

12-Aug-2021 08:30:20

440

156.2000

XLON

11502115000001266-E071AdzB8pET20210812

12-Aug-2021 08:30:20

407

156.2000

XLON

11502115000001266-E071AdzB8pEW20210812

12-Aug-2021 08:30:56

1445

156.2500

XLON

11502115000001385-E071AdzB8qPF20210812

12-Aug-2021 08:30:56

1105

156.2000

XLON

01502015000001379-E071AdzB8qPI20210812

12-Aug-2021 08:31:12

1406

156.1500

XLON

01502015000001256-E071AdzB8qnH20210812

12-Aug-2021 08:32:35

1

156.0500

XLON

11502115000001487-E071AdzB8tHp20210812

12-Aug-2021 08:32:35

1500

156.0500

XLON

11502115000001487-E071AdzB8tHl20210812

12-Aug-2021 08:32:35

858

156.0500

XLON

11502115000001487-E071AdzB8tHn20210812

12-Aug-2021 08:33:28

552

155.9500

XLON

11502115000001522-E071AdzB8uaH20210812

12-Aug-2021 08:33:36

1500

155.9500

XLON

11502115000001530-E071AdzB8unk20210812

12-Aug-2021 08:34:48

1174

155.9500

XLON

01502015000001564-E071AdzB8wv220210812

12-Aug-2021 08:35:16

1835

156.0500

XLON

01502015000001630-E071AdzB8xgY20210812

12-Aug-2021 08:36:09

917

156.0500

XLON

11502115000001687-E071AdzB8yqx20210812

12-Aug-2021 08:37:18

1441

156.1000

XLON

01502015000001748-E071AdzB90XM20210812

12-Aug-2021 08:37:23

1602

155.9500

XLON

01502015000001730-E071AdzB90aJ20210812

12-Aug-2021 08:37:57

1271

155.8500

XLON

11502115000001531-E071AdzB91El20210812

12-Aug-2021 08:38:56

1657

155.6500

XLON

11502115000001817-E071AdzB92gZ20210812

12-Aug-2021 08:42:14

1155

155.7500

XLON

11502115000001895-E071AdzB977b20210812

12-Aug-2021 08:42:14

1499

155.8000

XLON

11502115000001937-E071AdzB977320210812

12-Aug-2021 08:43:43

1773

155.9500

XLON

11502115000002023-E071AdzB98yW20210812

12-Aug-2021 08:44:29

1167

155.9500

XLON

01502015000002048-E071AdzB99w920210812

12-Aug-2021 08:45:16

2659

155.9500

XLON

11502115000002120-E071AdzB9BUp20210812

12-Aug-2021 08:45:16

239

155.9500

XLON

11502115000002120-E071AdzB9BUr20210812

12-Aug-2021 08:47:27

1635

155.8500

XLON

11502115000002190-E071AdzB9EM820210812

12-Aug-2021 08:47:27

137

155.8500

XLON

11502115000002190-E071AdzB9EM620210812

12-Aug-2021 08:47:52

1090

155.8500

XLON

11502115000002231-E071AdzB9EmC20210812

12-Aug-2021 08:50:00

1193

156.2000

XLON

01502015000002332-E071AdzB9Huq20210812

12-Aug-2021 08:50:00

1487

156.2000

XLON

01502015000002332-E071AdzB9Huo20210812

12-Aug-2021 08:50:16

1232

156.2000

XLON

01502015000002360-E071AdzB9IY120210812

12-Aug-2021 08:50:16

1500

156.2000

XLON

01502015000002360-E071AdzB9IXz20210812

12-Aug-2021 08:50:19

1182

156.0500

XLON

01502015000002273-E071AdzB9IbF20210812

12-Aug-2021 08:51:56

257

156.2000

XLON

01502015000002519-E071AdzB9L3920210812

12-Aug-2021 08:52:24

1381

156.2000

XLON

01502015000002519-E071AdzB9LR020210812

12-Aug-2021 08:53:57

681

156.4000

XLON

11502115000002635-E071AdzB9O1S20210812

12-Aug-2021 08:53:57

599

156.4500

XLON

01502015000002634-E071AdzB9O0v20210812

12-Aug-2021 08:53:57

1652

156.5000

XLON

11502115000002643-E071AdzB9O0420210812

12-Aug-2021 08:55:16

636

156.4500

XLON

01502015000002723-E071AdzB9POY20210812

12-Aug-2021 08:55:16

1286

156.4500

XLON

01502015000002723-E071AdzB9POa20210812

12-Aug-2021 08:56:33

1264

156.4000

XLON

11502115000002725-E071AdzB9Quf20210812

12-Aug-2021 08:56:56

1308

156.4000

XLON

01502015000002790-E071AdzB9RSf20210812

12-Aug-2021 08:57:25

219

156.3000

XLON

11502115000002632-E071AdzB9S6K20210812

12-Aug-2021 08:57:25

462

156.3000

XLON

11502115000002632-E071AdzB9S6G20210812

12-Aug-2021 08:58:36

2450

156.4000

XLON

11502115000002891-E071AdzB9TWQ20210812

12-Aug-2021 09:00:16

1619

156.3500

XLON

01502015000002975-E071AdzB9W4H20210812

12-Aug-2021 09:01:00

562

156.4500

XLON

01502015000003054-E071AdzB9WzQ20210812

12-Aug-2021 09:01:04

84

156.4500

XLON

01502015000003054-E071AdzB9X8n20210812

12-Aug-2021 09:01:56

1714

156.5000

XLON

11502115000003125-E071AdzB9YFQ20210812

12-Aug-2021 09:02:21

101

156.5500

XLON

01502015000003100-E071AdzB9YgZ20210812

12-Aug-2021 09:02:21

563

156.5500

XLON

11502115000003135-E071AdzB9YgX20210812

12-Aug-2021 09:04:29

1580

156.6000

XLON

01502015000003164-E071AdzB9b0Y20210812

12-Aug-2021 09:04:29

669

156.6500

XLON

01502015000003233-E071AdzB9b0L20210812

12-Aug-2021 09:04:29

1500

156.6500

XLON

01502015000003233-E071AdzB9b0J20210812

12-Aug-2021 09:06:23

1343

156.7000

XLON

01502015000003327-E071AdzB9d5u20210812

12-Aug-2021 09:06:23

162

156.7000

XLON

01502015000003327-E071AdzB9d5r20210812

12-Aug-2021 09:06:23

1471

156.7000

XLON

11502115000003356-E071AdzB9d5p20210812

12-Aug-2021 09:07:26

1297

156.6000

XLON

01502015000003322-E071AdzB9fCp20210812

12-Aug-2021 09:07:40

1391

156.5000

XLON

01502015000003416-E071AdzB9fXb20210812

12-Aug-2021 09:09:21

1841

156.4000

XLON

11502115000003402-E071AdzB9h6S20210812

12-Aug-2021 09:10:55

890

156.3500

XLON

11502115000003590-E071AdzB9ikK20210812

12-Aug-2021 09:10:55

2170

156.3000

XLON

11502115000003511-E071AdzB9ikY20210812

12-Aug-2021 09:10:55

1009

156.3500

XLON

11502115000003590-E071AdzB9ikI20210812

12-Aug-2021 09:13:15

1292

156.1500

XLON

11502115000003685-E071AdzB9lIC20210812

12-Aug-2021 09:13:21

38

156.1000

XLON

01502015000003605-E071AdzB9lQO20210812

12-Aug-2021 09:13:21

2158

156.1000

XLON

01502015000003605-E071AdzB9lQS20210812

12-Aug-2021 09:14:30

110

156.0500

XLON

11502115000003720-E071AdzB9mOy20210812

12-Aug-2021 09:14:30

1500

156.0500

XLON

11502115000003720-E071AdzB9mOw20210812

12-Aug-2021 09:14:40

1279

155.9500

XLON

01502015000003661-E071AdzB9mes20210812

12-Aug-2021 09:16:10

1252

156.1000

XLON

01502015000003734-E071AdzB9o4S20210812

12-Aug-2021 09:19:27

1962

156.3000

XLON

01502015000003873-E071AdzB9r1Q20210812

12-Aug-2021 09:19:27

1430

156.2500

XLON

01502015000003855-E071AdzB9r1o20210812

12-Aug-2021 09:21:22

1967

156.2500

XLON

01502015000004039-E071AdzB9tQX20210812

12-Aug-2021 09:22:36

1450

156.2000

XLON

01502015000004151-E071AdzB9uq820210812

12-Aug-2021 09:22:56

602

156.2000

XLON

11502115000004230-E071AdzB9v4G20210812

12-Aug-2021 09:22:57

1552

156.1500

XLON

01502015000003772-E071AdzB9v4c20210812

12-Aug-2021 09:24:51

1745

156.4500

XLON

11502115000004315-E071AdzB9xH720210812

12-Aug-2021 09:25:12

1179

156.4000

XLON

01502015000004286-E071AdzB9xUD20210812

12-Aug-2021 09:25:12

297

156.4000

XLON

01502015000004286-E071AdzB9xUF20210812

12-Aug-2021 09:25:13

354

156.3000

XLON

11502115000004290-E071AdzB9xVI20210812

12-Aug-2021 09:29:00

1738

156.5000

XLON

01502015000004329-E071AdzBA2AG20210812

12-Aug-2021 09:29:02

784

156.4500

XLON

01502015000004390-E071AdzBA2Bw20210812

12-Aug-2021 09:29:15

1338

156.4000

XLON

11502115000004353-E071AdzBA2S920210812

12-Aug-2021 09:29:20

1109

156.3500

XLON

11502115000004344-E071AdzBA2US20210812

12-Aug-2021 09:29:20

500

156.3500

XLON

11502115000004344-E071AdzBA2UQ20210812

12-Aug-2021 09:30:27

1328

156.3000

XLON

01502015000004434-E071AdzBA3ig20210812

12-Aug-2021 09:30:27

355

156.3000

XLON

01502015000004434-E071AdzBA3id20210812

12-Aug-2021 09:32:17

2126

156.5000

XLON

01502015000004474-E071AdzBA4wM20210812

12-Aug-2021 09:33:13

2099

156.3500

XLON

01502015000004466-E071AdzBA5ha20210812

12-Aug-2021 09:33:14

510

156.3000

XLON

11502115000004487-E071AdzBA5kU20210812

12-Aug-2021 09:33:14

1063

156.3000

XLON

01502015000004450-E071AdzBA5kS20210812

12-Aug-2021 09:35:16

1982

156.5000

XLON

01502015000004549-E071AdzBA7Ru20210812

12-Aug-2021 09:35:30

1637

156.4000

XLON

01502015000004533-E071AdzBA7iq20210812

12-Aug-2021 09:38:33

1500

156.6000

XLON

11502115000004660-E071AdzBAAT220210812

12-Aug-2021 09:38:36

656

156.6000

XLON

11502115000004661-E071AdzBAAXL20210812

12-Aug-2021 09:38:40

1533

156.5000

XLON

01502015000004612-E071AdzBAAZV20210812

12-Aug-2021 09:38:59

1382

156.4500

XLON

01502015000004636-E071AdzBAApF20210812

12-Aug-2021 09:41:28

1266

156.3500

XLON

11502115000004788-E071AdzBADCr20210812

12-Aug-2021 09:41:28

245

156.3500

XLON

11502115000004788-E071AdzBADCt20210812

12-Aug-2021 09:41:29

1905

156.3000

XLON

01502015000004721-E071AdzBADF420210812

12-Aug-2021 09:42:05

1025

156.2000

XLON

01502015000004767-E071AdzBADdb20210812

12-Aug-2021 09:44:30

93

156.2500

XLON

01502015000004881-E071AdzBAG0t20210812

12-Aug-2021 09:44:30

707

156.2500

XLON

01502015000004881-E071AdzBAG0v20210812

12-Aug-2021 09:44:30

780

156.2500

XLON

01502015000004881-E071AdzBAG0x20210812

12-Aug-2021 09:44:30

587

156.2500

XLON

01502015000004881-E071AdzBAG0z20210812

12-Aug-2021 09:46:30

10

156.4000

XLON

11502115000004940-E071AdzBAIDO20210812

12-Aug-2021 09:46:30

1778

156.4000

XLON

11502115000004940-E071AdzBAIDM20210812

12-Aug-2021 09:46:56

1764

156.4000

XLON

01502015000004960-E071AdzBAIfH20210812

12-Aug-2021 09:46:56

170

156.4000

XLON

01502015000004960-E071AdzBAIfM20210812

12-Aug-2021 09:48:18

1394

156.4500

XLON

11502115000005030-E071AdzBAK1N20210812

12-Aug-2021 09:49:25

1163

156.3500

XLON

11502115000004917-E071AdzBAKlF20210812

12-Aug-2021 09:49:25

322

156.3500

XLON

11502115000004917-E071AdzBAKlH20210812

12-Aug-2021 09:49:25

1554

156.4000

XLON

11502115000005071-E071AdzBAKkw20210812

12-Aug-2021 09:49:25

150

156.4000

XLON

11502115000005071-E071AdzBAKky20210812

12-Aug-2021 09:53:18

1322

156.5000

XLON

01502015000005198-E071AdzBAOpf20210812

12-Aug-2021 09:53:18

121

156.5000

XLON

01502015000005198-E071AdzBAOpi20210812

12-Aug-2021 09:53:18

1587

156.5000

XLON

11502115000005204-E071AdzBAOpk20210812

12-Aug-2021 09:54:07

1581

156.4500

XLON

01502015000005242-E071AdzBAPo020210812

12-Aug-2021 09:54:18

1680

156.4000

XLON

11502115000005197-E071AdzBAPum20210812

12-Aug-2021 09:57:07

442

156.6000

XLON

11502115000005408-E071AdzBATAL20210812

12-Aug-2021 09:57:07

1154

156.6000

XLON

11502115000005408-E071AdzBATAI20210812

12-Aug-2021 09:57:45

583

156.7000

XLON

11502115000005441-E071AdzBATdv20210812

12-Aug-2021 09:57:48

1596

156.6500

XLON

01502015000005422-E071AdzBATfb20210812

12-Aug-2021 09:58:36

824

156.6000

XLON

01502015000005481-E071AdzBAUNg20210812

12-Aug-2021 09:58:36

1264

156.6000

XLON

01502015000005481-E071AdzBAUNi20210812

12-Aug-2021 09:59:43

680

156.5500

XLON

11502115000005427-E071AdzBAVPW20210812

12-Aug-2021 09:59:56

763

156.5000

XLON

01502015000005423-E071AdzBAVss20210812

12-Aug-2021 10:00:07

786

156.4500

XLON

11502115000005471-E071AdzBAWAo20210812

12-Aug-2021 10:01:13

1436

156.4500

XLON

11502115000005569-E071AdzBAWr520210812

12-Aug-2021 10:02:01

1617

156.4500

XLON

01502015000005596-E071AdzBAXUA20210812

12-Aug-2021 10:04:30

1238

156.4500

XLON

01502015000005652-E071AdzBAZGL20210812

12-Aug-2021 10:04:30

476

156.5500

XLON

01502015000005676-E071AdzBAZG420210812

12-Aug-2021 10:05:16

851

156.5500

XLON

01502015000005703-E071AdzBAaAR20210812

12-Aug-2021 10:05:56

1264

156.4500

XLON

01502015000005652-E071AdzBAb7L20210812

12-Aug-2021 10:06:16

737

156.4000

XLON

11502115000005506-E071AdzBAbYx20210812

12-Aug-2021 10:06:16

802

156.4000

XLON

11502115000005773-E071AdzBAbYz20210812

12-Aug-2021 10:08:34

1301

156.5000

XLON

11502115000005844-E071AdzBAdtL20210812

12-Aug-2021 10:08:34

1423

156.5500

XLON

01502015000005827-E071AdzBAdt220210812

12-Aug-2021 10:08:36

1500

156.5500

XLON

11502115000005902-E071AdzBAdxV20210812

12-Aug-2021 10:08:41

1089

156.5000

XLON

01502015000005857-E071AdzBAe2M20210812

12-Aug-2021 10:08:41

571

156.5000

XLON

01502015000005857-E071AdzBAe0y20210812

12-Aug-2021 10:08:41

40

156.5000

XLON

11502115000005844-E071AdzBAe0u20210812

12-Aug-2021 10:08:41

109

156.5000

XLON

11502115000005844-E071AdzBAe0s20210812

12-Aug-2021 10:10:49

2020

156.5000

XLON

11502115000005978-E071AdzBAfsN20210812

12-Aug-2021 10:13:53

1587

156.4500

XLON

01502015000005938-E071AdzBAiT120210812

12-Aug-2021 10:13:53

1539

156.4000

XLON

01502015000006060-E071AdzBAiT520210812

12-Aug-2021 10:16:24

1584

156.6500

XLON

01502015000006213-E071AdzBAlEf20210812

12-Aug-2021 10:16:56

1327

156.6500

XLON

11502115000006261-E071AdzBAldJ20210812

12-Aug-2021 10:16:56

747

156.6500

XLON

11502115000006261-E071AdzBAldH20210812

12-Aug-2021 10:18:36

47

156.7500

XLON

01502015000006292-E071AdzBAnJ420210812

12-Aug-2021 10:18:39

1

156.7500

XLON

01502015000006292-E071AdzBAnLO20210812

12-Aug-2021 10:18:42

1836

156.7500

XLON

01502015000006292-E071AdzBAnOR20210812

12-Aug-2021 10:20:16

1091

156.7500

XLON

01502015000006355-E071AdzBAowd20210812

12-Aug-2021 10:20:16

1170

156.7500

XLON

01502015000006355-E071AdzBAowf20210812

12-Aug-2021 10:22:11

1581

156.7000

XLON

01502015000006282-E071AdzBAqUO20210812

12-Aug-2021 10:22:11

17

156.7000

XLON

01502015000006282-E071AdzBAqUQ20210812

12-Aug-2021 10:22:12

841

156.6500

XLON

01502015000006434-E071AdzBAqWL20210812

12-Aug-2021 10:22:14

1452

156.6000

XLON

11502115000006304-E071AdzBAqZ720210812

12-Aug-2021 10:22:19

1442

156.5500

XLON

11502115000006465-E071AdzBAqdC20210812

12-Aug-2021 10:24:05

1555

156.7000

XLON

11502115000006540-E071AdzBAs6K20210812

12-Aug-2021 10:25:16

1477

156.7000

XLON

01502015000006562-E071AdzBAtIY20210812

12-Aug-2021 10:25:16

426

156.7000

XLON

01502015000006562-E071AdzBAtIa20210812

12-Aug-2021 10:26:56

765

156.7000

XLON

01502015000006631-E071AdzBAuwX20210812

12-Aug-2021 10:26:56

1079

156.7000

XLON

01502015000006631-E071AdzBAuwV20210812

12-Aug-2021 10:26:56

171

156.7000

XLON

01502015000006631-E071AdzBAuwZ20210812

12-Aug-2021 10:28:36

730

156.7500

XLON

01502015000006711-E071AdzBAwQJ20210812

12-Aug-2021 10:29:13

992

156.8000

XLON

01502015000006746-E071AdzBAwxI20210812

12-Aug-2021 10:29:13

601

156.8000

XLON

01502015000006746-E071AdzBAwxG20210812

12-Aug-2021 10:30:06

1554

156.7500

XLON

11502115000006770-E071AdzBAy1o20210812

12-Aug-2021 10:32:03

1481

156.7500

XLON

11502115000006914-E071AdzBAzmC20210812

12-Aug-2021 10:32:13

1620

156.7000

XLON

11502115000006812-E071AdzBAzzy20210812

12-Aug-2021 10:32:13

1697

156.6500

XLON

01502015000006506-E071AdzBB01i20210812

12-Aug-2021 10:33:36

632

156.6000

XLON

11502115000006989-E071AdzBB1Nz20210812

12-Aug-2021 10:33:36

96

156.6000

XLON

11502115000006989-E071AdzBB1Nx20210812

12-Aug-2021 10:33:36

1304

156.6000

XLON

11502115000006989-E071AdzBB1O120210812

12-Aug-2021 10:34:00

1578

156.5500

XLON

01502015000006972-E071AdzBB1nm20210812

12-Aug-2021 10:34:00

124

156.5500

XLON

01502015000006972-E071AdzBB1no20210812

12-Aug-2021 10:34:00

78

156.5500

XLON

01502015000006972-E071AdzBB1nk20210812

12-Aug-2021 10:35:16

782

156.5500

XLON

11502115000007104-E071AdzBB2tZ20210812

12-Aug-2021 10:35:16

960

156.5500

XLON

11502115000007104-E071AdzBB2tX20210812

12-Aug-2021 10:36:01

335

156.5000

XLON

01502015000007087-E071AdzBB3RN20210812

12-Aug-2021 10:36:01

1407

156.5000

XLON

01502015000007087-E071AdzBB3RL20210812

12-Aug-2021 10:38:28

1500

156.6500

XLON

01502015000007247-E071AdzBB58Y20210812

12-Aug-2021 10:38:28

22

156.6500

XLON

01502015000007247-E071AdzBB58a20210812

12-Aug-2021 10:38:36

1403

156.6500

XLON

11502115000007269-E071AdzBB5Ar20210812

12-Aug-2021 10:40:16

1306

156.6000

XLON

01502015000007306-E071AdzBB6V020210812

12-Aug-2021 10:40:16

695

156.6000

XLON

01502015000007306-E071AdzBB6V220210812

12-Aug-2021 10:40:42

1523

156.5500

XLON

11502115000007264-E071AdzBB6h620210812

12-Aug-2021 10:42:48

2150

156.5500

XLON

01502015000007348-E071AdzBB81Z20210812

12-Aug-2021 10:42:52

137

156.4500

XLON

01502015000007248-E071AdzBB8Dc20210812

12-Aug-2021 10:42:52

1247

156.4500

XLON

01502015000007248-E071AdzBB8De20210812

12-Aug-2021 10:49:51

148

156.4500

XLON

11502115000007391-E071AdzBBDIy20210812

12-Aug-2021 10:49:51

1925

156.4500

XLON

11502115000007391-E071AdzBBDJ020210812

12-Aug-2021 10:49:51

1212

156.4500

XLON

11502115000007582-E071AdzBBDK520210812

12-Aug-2021 10:49:51

1500

156.4500

XLON

11502115000007582-E071AdzBBDK320210812

12-Aug-2021 10:51:27

537

156.4000

XLON

01502015000007570-E071AdzBBEHD20210812

12-Aug-2021 10:51:27

1382

156.4000

XLON

01502015000007384-E071AdzBBEGz20210812

12-Aug-2021 10:51:27

94

156.4000

XLON

01502015000007570-E071AdzBBEHQ20210812

12-Aug-2021 10:53:07

961

156.3000

XLON

01502015000007437-E071AdzBBFTy20210812

12-Aug-2021 10:53:07

691

156.3000

XLON

01502015000007404-E071AdzBBFTw20210812

12-Aug-2021 10:53:07

1623

156.3500

XLON

11502115000007618-E071AdzBBFRt20210812

12-Aug-2021 10:53:07

1945

156.4000

XLON

01502015000007607-E071AdzBBFRh20210812

12-Aug-2021 10:53:52

1576

156.3000

XLON

01502015000007637-E071AdzBBGE920210812

12-Aug-2021 10:55:00

553

156.5000

XLON

01502015000007654-E071AdzBBGvi20210812

12-Aug-2021 10:55:16

1325

156.5000

XLON

11502115000007701-E071AdzBBH6h20210812

12-Aug-2021 10:55:16

569

156.5000

XLON

11502115000007701-E071AdzBBH6j20210812

12-Aug-2021 10:56:12

2109

156.4500

XLON

01502015000007641-E071AdzBBHni20210812

12-Aug-2021 10:57:49

641

156.4000

XLON

01502015000007725-E071AdzBBIsi20210812

12-Aug-2021 10:58:26

1271

156.4000

XLON

01502015000007725-E071AdzBBJGr20210812

12-Aug-2021 10:58:36

1376

156.4000

XLON

11502115000007793-E071AdzBBJMX20210812

12-Aug-2021 10:58:36

959

156.4000

XLON

11502115000007793-E071AdzBBJMZ20210812

12-Aug-2021 10:59:42

1593

156.4500

XLON

11502115000007817-E071AdzBBKke20210812

12-Aug-2021 11:01:25

2457

156.4000

XLON

01502015000007859-E071AdzBBMRN20210812

12-Aug-2021 11:02:00

2502

156.4000

XLON

11502115000007950-E071AdzBBN0g20210812

12-Aug-2021 11:02:11

260

156.2500

XLON

11502115000007820-E071AdzBBNEG20210812

12-Aug-2021 11:02:11

1790

156.3500

XLON

01502015000007816-E071AdzBBNC320210812

12-Aug-2021 11:02:15

732

156.2500

XLON

01502015000007915-E071AdzBBNKb20210812

12-Aug-2021 11:02:15

34

156.2500

XLON

01502015000007915-E071AdzBBNKZ20210812

12-Aug-2021 11:02:15

697

156.2500

XLON

11502115000007820-E071AdzBBNKX20210812

12-Aug-2021 11:03:36

352

156.2500

XLON

01502015000007967-E071AdzBBOJv20210812

12-Aug-2021 11:03:36

627

156.2500

XLON

01502015000007967-E071AdzBBOJt20210812

12-Aug-2021 11:04:45

979

156.3000

XLON

01502015000008007-E071AdzBBPEq20210812

12-Aug-2021 11:05:16

3

156.2500

XLON

11502115000008058-E071AdzBBPi220210812

12-Aug-2021 11:06:06

1656

156.2000

XLON

01502015000008019-E071AdzBBQZw20210812

12-Aug-2021 11:07:49

1418

156.2000

XLON

01502015000008096-E071AdzBBRm720210812

12-Aug-2021 11:08:36

481

156.2000

XLON

01502015000008119-E071AdzBBSTM20210812

12-Aug-2021 11:08:36

1500

156.2000

XLON

01502015000008119-E071AdzBBSTK20210812

12-Aug-2021 11:09:30

763

156.1500

XLON

11502115000008166-E071AdzBBTIC20210812

12-Aug-2021 11:09:41

979

156.1000

XLON

01502015000008008-E071AdzBBTdI20210812

12-Aug-2021 11:11:01

321

156.1500

XLON

01502015000008219-E071AdzBBUk620210812

12-Aug-2021 11:11:01

1628

156.1500

XLON

01502015000008219-E071AdzBBUk820210812

12-Aug-2021 11:11:08

1299

156.1000

XLON

01502015000008200-E071AdzBBUo120210812

12-Aug-2021 11:11:56

4

156.2000

XLON

11502115000008340-E071AdzBBVYL20210812

12-Aug-2021 11:14:25

2369

156.2500

XLON

01502015000008373-E071AdzBBXK820210812

12-Aug-2021 11:15:16

927

156.2500

XLON

11502115000008470-E071AdzBBYGX20210812

12-Aug-2021 11:15:16

814

156.2500

XLON

11502115000008470-E071AdzBBYGV20210812

12-Aug-2021 11:16:56

156

156.2500

XLON

11502115000008533-E071AdzBBZfm20210812

12-Aug-2021 11:16:58

2643

156.2500

XLON

01502015000008504-E071AdzBBZjn20210812

12-Aug-2021 11:18:48

806

156.3500

XLON

11502115000008622-E071AdzBBb7y20210812

12-Aug-2021 11:19:03

1330

156.3500

XLON

11502115000008622-E071AdzBBbFJ20210812

12-Aug-2021 11:21:01

2627

156.3500

XLON

01502015000008681-E071AdzBBcsa20210812

12-Aug-2021 11:22:04

1691

156.3500

XLON

11502115000008717-E071AdzBBdqg20210812

12-Aug-2021 11:22:04

839

156.3500

XLON

11502115000008717-E071AdzBBdqk20210812

12-Aug-2021 11:22:05

2126

156.3000

XLON

01502015000008595-E071AdzBBds420210812

12-Aug-2021 11:23:36

994

156.5000

XLON

11502115000008783-E071AdzBBfGI20210812

12-Aug-2021 11:23:36

593

156.5000

XLON

11502115000008783-E071AdzBBfGK20210812

12-Aug-2021 11:27:38

1157

156.5000

XLON

11502115000008835-E071AdzBBhlv20210812

12-Aug-2021 11:27:38

315

156.5000

XLON

11502115000008835-E071AdzBBhlr20210812

12-Aug-2021 11:27:48

46

156.5000

XLON

11502115000008835-E071AdzBBhvL20210812

12-Aug-2021 11:27:54

1

156.5000

XLON

11502115000008835-E071AdzBBi1V20210812

12-Aug-2021 11:28:27

7

156.4500

XLON

11502115000008808-E071AdzBBiUp20210812

12-Aug-2021 11:28:27

1040

156.5000

XLON

11502115000008835-E071AdzBBiUY20210812

12-Aug-2021 11:28:27

2514

156.4500

XLON

11502115000008808-E071AdzBBiUj20210812

12-Aug-2021 11:31:53

4

156.5000

XLON

01502015000008943-E071AdzBBl2f20210812

12-Aug-2021 11:31:54

1867

156.5000

XLON

11502115000008954-E071AdzBBl3220210812

12-Aug-2021 11:33:00

47

156.6500

XLON

01502015000008985-E071AdzBBldk20210812

12-Aug-2021 11:33:00

328

156.6500

XLON

01502015000008985-E071AdzBBldo20210812

12-Aug-2021 11:33:00

2000

156.6500

XLON

01502015000008985-E071AdzBBldm20210812

12-Aug-2021 11:33:43

2565

156.8000

XLON

01502015000009008-E071AdzBBmRy20210812

12-Aug-2021 11:34:31

538

156.7500

XLON

11502115000009016-E071AdzBBn1e20210812

12-Aug-2021 11:34:31

820

156.7500

XLON

01502015000009007-E071AdzBBn1V20210812

12-Aug-2021 11:34:31

689

156.7500

XLON

11502115000009015-E071AdzBBn1X20210812

12-Aug-2021 11:37:20

879

156.8500

XLON

11502115000009130-E071AdzBBpN420210812

12-Aug-2021 11:37:20

1178

156.8500

XLON

11502115000009130-E071AdzBBpN620210812

12-Aug-2021 11:38:14

655

156.8500

XLON

01502015000009147-E071AdzBBq3p20210812

12-Aug-2021 11:38:15

2616

156.8000

XLON

11502115000009113-E071AdzBBq6w20210812

12-Aug-2021 11:38:36

1348

156.8500

XLON

01502015000009162-E071AdzBBqKE20210812

12-Aug-2021 11:38:36

12

156.8500

XLON

01502015000009162-E071AdzBBqKC20210812

12-Aug-2021 11:38:52

960

156.8500

XLON

11502115000009175-E071AdzBBqZC20210812

12-Aug-2021 11:39:33

827

156.8000

XLON

11502115000009170-E071AdzBBrGr20210812

12-Aug-2021 11:39:33

1903

156.8000

XLON

11502115000009170-E071AdzBBrGn20210812

12-Aug-2021 11:43:42

867

156.8000

XLON

11502115000009273-E071AdzBBuFW20210812

12-Aug-2021 11:43:42

1600

156.8000

XLON

11502115000009273-E071AdzBBuFU20210812

12-Aug-2021 11:43:47

516

156.7500

XLON

11502115000009242-E071AdzBBuK920210812

12-Aug-2021 11:43:47

1246

156.7500

XLON

11502115000009242-E071AdzBBuKB20210812

12-Aug-2021 11:43:51

1762

156.7000

XLON

01502015000009283-E071AdzBBuMg20210812

12-Aug-2021 11:46:10

1109

156.7000

XLON

11502115000009471-E071AdzBBwFM20210812

12-Aug-2021 11:46:10

890

156.7000

XLON

11502115000009471-E071AdzBBwFO20210812

12-Aug-2021 11:47:49

477

156.7000

XLON

11502115000009484-E071AdzBBxFE20210812

12-Aug-2021 11:47:49

1500

156.7000

XLON

11502115000009484-E071AdzBBxFC20210812

12-Aug-2021 11:48:36

1500

156.7500

XLON

01502015000009567-E071AdzBBxx820210812

12-Aug-2021 11:49:05

2721

156.6500

XLON

11502115000009440-E071AdzBByEV20210812

12-Aug-2021 11:50:16

621

156.7000

XLON

01502015000009648-E071AdzBBzP720210812

12-Aug-2021 11:51:10

389

156.7000

XLON

01502015000009700-E071AdzBC0Tq20210812

12-Aug-2021 11:52:56

1047

156.6500

XLON

11502115000009654-E071AdzBC2LY20210812

12-Aug-2021 11:52:56

2257

156.7000

XLON

01502015000009742-E071AdzBC2L720210812

12-Aug-2021 11:52:56

802

156.6500

XLON

01502015000009640-E071AdzBC2LW20210812

12-Aug-2021 11:54:05

308

156.6500

XLON

11502115000009851-E071AdzBC3gS20210812

12-Aug-2021 11:54:05

1966

156.6500

XLON

11502115000009851-E071AdzBC3gN20210812

12-Aug-2021 11:54:26

2436

156.6000

XLON

11502115000009806-E071AdzBC3wB20210812

12-Aug-2021 11:55:16

2020

156.6000

XLON

11502115000010003-E071AdzBC50320210812

12-Aug-2021 11:55:17

1976

156.5500

XLON

01502015000010014-E071AdzBC52920210812

12-Aug-2021 11:57:32

1192

156.7000

XLON

11502115000010143-E071AdzBC71T20210812

12-Aug-2021 11:59:38

576

156.9000

XLON

01502015000010258-E071AdzBC9Gb20210812

12-Aug-2021 11:59:38

1024

156.9000

XLON

11502115000010274-E071AdzBC9Gd20210812

12-Aug-2021 11:59:38

246

156.9000

XLON

01502015000010258-E071AdzBC9GZ20210812

12-Aug-2021 11:59:38

1096

156.9000

XLON

11502115000010273-E071AdzBC9GX20210812

12-Aug-2021 11:59:38

948

156.9000

XLON

01502015000010257-E071AdzBC9GV20210812

12-Aug-2021 12:01:26

428

157.0000

XLON

01502015000010365-E071AdzBCB6i20210812

12-Aug-2021 12:01:26

1221

157.0000

XLON

01502015000010365-E071AdzBCB6g20210812

12-Aug-2021 12:01:56

2793

157.0000

XLON

01502015000010388-E071AdzBCBNg20210812

12-Aug-2021 12:02:43

1741

156.9000

XLON

11502115000010371-E071AdzBCC5720210812

12-Aug-2021 12:05:40

1648

156.8000

XLON

01502015000010443-E071AdzBCEnG20210812

12-Aug-2021 12:05:54

393

156.7500

XLON

11502115000010474-E071AdzBCEzg20210812

12-Aug-2021 12:08:36

1407

156.8000

XLON

01502015000010626-E071AdzBCHB620210812

12-Aug-2021 12:08:36

255

156.8000

XLON

01502015000010626-E071AdzBCHB420210812

12-Aug-2021 12:08:36

500

156.8000

XLON

01502015000010626-E071AdzBCHB220210812

12-Aug-2021 12:08:36

965

156.8000

XLON

01502015000010626-E071AdzBCHB020210812

12-Aug-2021 12:09:36

875

156.7500

XLON

11502115000010597-E071AdzBCI3i20210812

12-Aug-2021 12:09:36

804

156.7500

XLON

11502115000010597-E071AdzBCI3g20210812

12-Aug-2021 12:13:21

1383

156.8000

XLON

01502015000010851-E071AdzBCL6E20210812

12-Aug-2021 12:13:21

865

156.8000

XLON

01502015000010851-E071AdzBCL6I20210812

12-Aug-2021 12:13:21

718

156.8000

XLON

01502015000010851-E071AdzBCL6G20210812

12-Aug-2021 12:13:36

1124

156.8000

XLON

11502115000010897-E071AdzBCLQg20210812

12-Aug-2021 12:13:36

816

156.8000

XLON

11502115000010897-E071AdzBCLQi20210812

12-Aug-2021 12:14:07

703

156.7500

XLON

01502015000010774-E071AdzBCLlT20210812

12-Aug-2021 12:14:07

1136

156.7500

XLON

01502015000010774-E071AdzBCLlM20210812

12-Aug-2021 12:15:14

3101

156.7500

XLON

11502115000010932-E071AdzBCMyc20210812

12-Aug-2021 12:15:16

446

156.7500

XLON

01502015000010922-E071AdzBCMzp20210812

12-Aug-2021 12:15:16

1500

156.7500

XLON

01502015000010922-E071AdzBCMzn20210812

12-Aug-2021 12:16:56

1436

156.8000

XLON

01502015000010974-E071AdzBCOaf20210812

12-Aug-2021 12:16:56

1342

156.8000

XLON

01502015000010974-E071AdzBCOah20210812

12-Aug-2021 12:16:56

366

156.8000

XLON

01502015000010974-E071AdzBCOaj20210812

12-Aug-2021 12:18:15

245

156.7500

XLON

11502115000010997-E071AdzBCQAh20210812

12-Aug-2021 12:18:15

1466

156.7500

XLON

11502115000010997-E071AdzBCQAN20210812

12-Aug-2021 12:18:53

2328

156.6500

XLON

01502015000011036-E071AdzBCQh120210812

12-Aug-2021 12:18:53

1996

156.6500

XLON

11502115000011079-E071AdzBCQh320210812

12-Aug-2021 12:20:16

1336

156.6500

XLON

11502115000011134-E071AdzBCRr820210812

12-Aug-2021 12:22:17

1530

156.6500

XLON

01502015000011166-E071AdzBCTRf20210812

12-Aug-2021 12:24:30

500

156.7000

XLON

11502115000011290-E071AdzBCVYG20210812

12-Aug-2021 12:25:16

639

156.7000

XLON

11502115000011307-E071AdzBCW0T20210812

12-Aug-2021 12:26:10

939

156.6500

XLON

11502115000011265-E071AdzBCWll20210812

12-Aug-2021 12:26:10

639

156.7000

XLON

01502015000011288-E071AdzBCWlY20210812

12-Aug-2021 12:26:10

1473

156.6500

XLON

11502115000011265-E071AdzBCWlj20210812

12-Aug-2021 12:26:39

1115

156.6000

XLON

01502015000011246-E071AdzBCXKJ20210812

12-Aug-2021 12:26:56

1846

156.5000

XLON

11502115000011357-E071AdzBCXku20210812

12-Aug-2021 12:29:51

1500

156.5500

XLON

01502015000011413-E071AdzBCZiG20210812

12-Aug-2021 12:29:52

1517

156.5500

XLON

01502015000011413-E071AdzBCZiU20210812

12-Aug-2021 12:31:10

851

156.5500

XLON

01502015000011509-E071AdzBCb4320210812

12-Aug-2021 12:32:48

685

156.6000

XLON

01502015000011600-E071AdzBCc7f20210812

12-Aug-2021 12:32:48

685

156.6000

XLON

01502015000011600-E071AdzBCc7d20210812

12-Aug-2021 12:32:50

685

156.6000

XLON

01502015000011602-E071AdzBCc8M20210812

12-Aug-2021 12:34:30

1008

156.7500

XLON

01502015000011659-E071AdzBCdLv20210812

12-Aug-2021 12:34:30

1500

156.7500

XLON

01502015000011659-E071AdzBCdLt20210812

12-Aug-2021 12:34:31

1602

156.7000

XLON

11502115000011698-E071AdzBCdMt20210812

12-Aug-2021 12:37:47

41

156.8500

XLON

01502015000011725-E071AdzBCfFm20210812

12-Aug-2021 12:37:47

528

156.8500

XLON

01502015000011725-E071AdzBCfFh20210812

12-Aug-2021 12:37:47

1596

156.8500

XLON

11502115000011729-E071AdzBCfFa20210812

12-Aug-2021 12:38:36

562

156.8500

XLON

11502115000011813-E071AdzBCfxP20210812

12-Aug-2021 12:38:36

1429

156.8500

XLON

11502115000011813-E071AdzBCfxR20210812

12-Aug-2021 12:38:36

980

156.8500

XLON

11502115000011813-E071AdzBCfxN20210812

12-Aug-2021 12:40:16

37

156.8500

XLON

01502015000011853-E071AdzBChLo20210812

12-Aug-2021 12:40:37

788

156.8500

XLON

11502115000011892-E071AdzBChee20210812

12-Aug-2021 12:41:07

851

156.8500

XLON

11502115000011913-E071AdzBChq920210812

12-Aug-2021 12:41:39

201

156.8000

XLON

11502115000011716-E071AdzBCiHe20210812

12-Aug-2021 12:41:39

2032

156.8000

XLON

11502115000011716-E071AdzBCiHc20210812

12-Aug-2021 12:41:39

902

156.8500

XLON

01502015000011904-E071AdzBCiHQ20210812

12-Aug-2021 12:42:50

238

156.7500

XLON

11502115000011710-E071AdzBCj5S20210812

12-Aug-2021 12:42:50

578

156.7500

XLON

11502115000011710-E071AdzBCj5U20210812

12-Aug-2021 12:44:07

771

156.7500

XLON

11502115000012034-E071AdzBCjst20210812

12-Aug-2021 12:44:07

1661

156.7500

XLON

11502115000012034-E071AdzBCjsv20210812

12-Aug-2021 12:44:10

542

156.7000

XLON

01502015000011774-E071AdzBCjuQ20210812

12-Aug-2021 12:44:10

16

156.7000

XLON

11502115000012001-E071AdzBCjuS20210812

12-Aug-2021 12:44:20

320

156.7000

XLON

11502115000012001-E071AdzBCjxl20210812

12-Aug-2021 12:45:33

787

156.7000

XLON

11502115000012001-E071AdzBClS420210812

12-Aug-2021 12:45:47

2067

156.7000

XLON

01502015000012134-E071AdzBCleC20210812

12-Aug-2021 12:46:01

348

156.7000

XLON

11502115000012180-E071AdzBClyS20210812

12-Aug-2021 12:46:11

317

156.7000

XLON

11502115000012180-E071AdzBCmKN20210812

12-Aug-2021 12:47:27

1001

156.7000

XLON

01502015000012256-E071AdzBCnPJ20210812

12-Aug-2021 12:47:27

14

156.7000

XLON

01502015000012256-E071AdzBCnPL20210812

12-Aug-2021 12:47:27

1727

156.7000

XLON

01502015000012256-E071AdzBCnPN20210812

12-Aug-2021 12:48:36

704

156.7000

XLON

11502115000012319-E071AdzBCo6N20210812

12-Aug-2021 12:48:36

1433

156.7000

XLON

11502115000012319-E071AdzBCo6L20210812

12-Aug-2021 12:50:06

1866

156.6500

XLON

01502015000011923-E071AdzBCoo320210812

12-Aug-2021 12:51:10

159

156.6500

XLON

11502115000012404-E071AdzBCpQe20210812

12-Aug-2021 12:51:10

1907

156.6500

XLON

11502115000012404-E071AdzBCpQg20210812

12-Aug-2021 12:52:50

269

156.6500

XLON

11502115000012445-E071AdzBCqYD20210812

12-Aug-2021 12:52:50

1500

156.6500

XLON

11502115000012445-E071AdzBCqY920210812

12-Aug-2021 12:52:50

1031

156.6500

XLON

11502115000012445-E071AdzBCqYB20210812

12-Aug-2021 12:54:28

1500

156.6500

XLON

11502115000012478-E071AdzBCrY720210812

12-Aug-2021 12:54:28

894

156.6500

XLON

11502115000012478-E071AdzBCrY920210812

12-Aug-2021 12:55:16

1376

156.6500

XLON

01502015000012491-E071AdzBCsEm20210812

12-Aug-2021 12:55:16

312

156.6500

XLON

01502015000012491-E071AdzBCsEk20210812

12-Aug-2021 12:55:51

680

156.6500

XLON

11502115000012537-E071AdzBCsYC20210812

12-Aug-2021 12:57:05

130

156.6000

XLON

01502015000012069-E071AdzBCtJM20210812

12-Aug-2021 12:57:05

1602

156.6000

XLON

01502015000012069-E071AdzBCtJH20210812

12-Aug-2021 12:57:42

548

156.6000

XLON

01502015000012552-E071AdzBCtqi20210812

12-Aug-2021 12:58:36

1315

156.6000

XLON

01502015000012607-E071AdzBCuSJ20210812

12-Aug-2021 12:58:36

990

156.6000

XLON

01502015000012607-E071AdzBCuSL20210812

12-Aug-2021 12:59:02

1264

156.5500

XLON

11502115000012569-E071AdzBCuhx20210812

12-Aug-2021 12:59:03

1245

156.5500

XLON

11502115000012569-E071AdzBCui120210812

12-Aug-2021 13:01:45

2059

156.5500

XLON

01502015000012745-E071AdzBCwpm20210812

12-Aug-2021 13:02:00

2390

156.5000

XLON

01502015000012882-E071AdzBCxEr20210812

12-Aug-2021 13:04:25

758

156.5500

XLON

11502115000013024-E071AdzBCzLm20210812

12-Aug-2021 13:07:14

593

156.7000

XLON

01502015000013160-E071AdzBD1po20210812

12-Aug-2021 13:07:14

618

156.7000

XLON

01502015000013160-E071AdzBD1pq20210812

12-Aug-2021 13:07:15

1191

156.6500

XLON

01502015000013164-E071AdzBD1sZ20210812

12-Aug-2021 13:07:18

2048

156.7000

XLON

11502115000013187-E071AdzBD1v020210812

12-Aug-2021 13:08:36

863

156.7500

XLON

01502015000013226-E071AdzBD2xq20210812

12-Aug-2021 13:08:39

863

156.7500

XLON

01502015000013234-E071AdzBD31J20210812

12-Aug-2021 13:08:41

968

156.8000

XLON

01502015000013246-E071AdzBD34U20210812

12-Aug-2021 13:10:51

1364

156.8000

XLON

01502015000013348-E071AdzBD4p620210812

12-Aug-2021 13:10:51

1500

156.8000

XLON

01502015000013348-E071AdzBD4p420210812

12-Aug-2021 13:10:53

1805

156.7500

XLON

11502115000013371-E071AdzBD4qr20210812

12-Aug-2021 13:11:19

1862

156.7000

XLON

01502015000013221-E071AdzBD5Fr20210812

12-Aug-2021 13:12:39

1694

156.7000

XLON

01502015000013431-E071AdzBD6Lr20210812

12-Aug-2021 13:13:36

1116

156.7000

XLON

01502015000013473-E071AdzBD74220210812

12-Aug-2021 13:14:04

502

156.7000

XLON

01502015000013484-E071AdzBD7QT20210812

12-Aug-2021 13:14:14

883

156.6000

XLON

01502015000013349-E071AdzBD7XI20210812

12-Aug-2021 13:14:14

1886

156.6500

XLON

11502115000013451-E071AdzBD7XA20210812

12-Aug-2021 13:14:14

689

156.6000

XLON

01502015000013421-E071AdzBD7XK20210812

12-Aug-2021 13:16:08

1714

156.6000

XLON

11502115000013564-E071AdzBD8xj20210812

12-Aug-2021 13:16:56

606

156.6000

XLON

01502015000013624-E071AdzBD9M620210812

12-Aug-2021 13:16:56

713

156.6000

XLON

01502015000013624-E071AdzBD9M820210812

12-Aug-2021 13:17:49

613

156.6000

XLON

11502115000013693-E071AdzBD9zg20210812

12-Aug-2021 13:18:00

534

156.5500

XLON

01502015000013528-E071AdzBDA5S20210812

12-Aug-2021 13:18:30

2025

156.5000

XLON

11502115000013565-E071AdzBDAUq20210812

12-Aug-2021 13:18:30

521

156.5000

XLON

11502115000013623-E071AdzBDAUs20210812

12-Aug-2021 13:21:03

1033

156.5500

XLON

11502115000013891-E071AdzBDC0K20210812

12-Aug-2021 13:21:03

1179

156.5500

XLON

11502115000013891-E071AdzBDC0I20210812

12-Aug-2021 13:22:23

2054

156.5500

XLON

11502115000013950-E071AdzBDChx20210812

12-Aug-2021 13:22:27

545

156.5000

XLON

11502115000013746-E071AdzBDCmD20210812

12-Aug-2021 13:22:27

1402

156.5000

XLON

11502115000013746-E071AdzBDCmB20210812

12-Aug-2021 13:22:36

1687

156.4500

XLON

01502015000013707-E071AdzBDCs820210812

12-Aug-2021 13:26:09

2088

156.4500

XLON

11502115000014139-E071AdzBDFMT20210812

12-Aug-2021 13:26:09

398

156.4500

XLON

11502115000014139-E071AdzBDFMV20210812

12-Aug-2021 13:27:03

1600

156.5000

XLON

01502015000014133-E071AdzBDG2e20210812

12-Aug-2021 13:27:03

164

156.5000

XLON

01502015000014133-E071AdzBDG2c20210812

12-Aug-2021 13:27:10

16

156.5000

XLON

01502015000014133-E071AdzBDGAu20210812

12-Aug-2021 13:32:04

414

156.5500

XLON

11502115000014488-E071AdzBDL9V20210812

12-Aug-2021 13:32:04

2037

156.5500

XLON

11502115000014488-E071AdzBDL9Z20210812

12-Aug-2021 13:32:04

1081

156.5500

XLON

11502115000014488-E071AdzBDL9b20210812

12-Aug-2021 13:32:04

1200

156.5500

XLON

11502115000014488-E071AdzBDL9X20210812

12-Aug-2021 13:32:04

77

156.5500

XLON

11502115000014488-E071AdzBDL9d20210812

12-Aug-2021 13:32:39

529

156.5000

XLON

11502115000014368-E071AdzBDLkR20210812

12-Aug-2021 13:32:39

2148

156.5000

XLON

11502115000014211-E071AdzBDLkH20210812

12-Aug-2021 13:32:39

586

156.5000

XLON

11502115000014360-E071AdzBDLkP20210812

12-Aug-2021 13:32:39

644

156.5000

XLON

01502015000014276-E071AdzBDLkN20210812

12-Aug-2021 13:32:46

1082

156.4500

XLON

11502115000014523-E071AdzBDLpK20210812

12-Aug-2021 13:32:56

1849

156.4000

XLON

01502015000014476-E071AdzBDLth20210812

12-Aug-2021 13:36:00

1007

156.5500

XLON

11502115000014731-E071AdzBDOWH20210812

12-Aug-2021 13:36:02

1133

156.6000

XLON

11502115000014738-E071AdzBDOZJ20210812

12-Aug-2021 13:36:56

1288

156.6500

XLON

11502115000014804-E071AdzBDPY420210812

12-Aug-2021 13:36:56

427

156.6500

XLON

11502115000014804-E071AdzBDPY220210812

12-Aug-2021 13:37:14

724

156.6000

XLON

11502115000014824-E071AdzBDPot20210812

12-Aug-2021 13:39:37

1212

156.6000

XLON

11502115000014919-E071AdzBDSh220210812

12-Aug-2021 13:39:37

659

156.6000

XLON

11502115000014919-E071AdzBDSgx20210812

12-Aug-2021 13:39:38

1747

156.5500

XLON

11502115000014731-E071AdzBDSi120210812

12-Aug-2021 13:40:16

602

156.5500

XLON

11502115000015068-E071AdzBDTMe20210812

12-Aug-2021 13:41:16

196

156.5500

XLON

11502115000015068-E071AdzBDULS20210812

12-Aug-2021 13:41:33

1130

156.5500

XLON

11502115000015068-E071AdzBDUfp20210812

12-Aug-2021 13:41:33

142

156.5500

XLON

11502115000015068-E071AdzBDUfr20210812

12-Aug-2021 13:41:56

1837

156.5500

XLON

11502115000015177-E071AdzBDUte20210812

12-Aug-2021 13:42:49

598

156.5500

XLON

11502115000015233-E071AdzBDVVf20210812

12-Aug-2021 13:43:29

528

156.5000

XLON

01502015000014789-E071AdzBDW2t20210812

12-Aug-2021 13:43:29

1980

156.5000

XLON

11502115000014604-E071AdzBDW2p20210812

12-Aug-2021 13:45:13

835

156.4500

XLON

11502115000015007-E071AdzBDXkC20210812

12-Aug-2021 13:45:13

301

156.4500

XLON

11502115000015007-E071AdzBDXkA20210812

12-Aug-2021 13:46:56

1500

156.5000

XLON

11502115000015589-E071AdzBDYeY20210812

12-Aug-2021 13:47:34

1033

156.4000

XLON

01502015000015545-E071AdzBDZDd20210812

12-Aug-2021 13:47:34

1350

156.4500

XLON

01502015000015412-E071AdzBDZCT20210812

12-Aug-2021 13:47:34

551

156.4500

XLON

11502115000015271-E071AdzBDZCP20210812

12-Aug-2021 13:47:34

275

156.4500

XLON

11502115000015271-E071AdzBDZCN20210812

12-Aug-2021 13:47:34

106

156.4500

XLON

11502115000015007-E071AdzBDZCL20210812

12-Aug-2021 13:47:35

715

156.4000

XLON

01502015000015545-E071AdzBDZDp20210812

12-Aug-2021 13:47:35

49

156.4000

XLON

01502015000015545-E071AdzBDZDr20210812

12-Aug-2021 13:47:56

2239

156.2500

XLON

01502015000015606-E071AdzBDZbO20210812

12-Aug-2021 13:52:25

2248

156.4000

XLON

11502115000015959-E071AdzBDdq720210812

12-Aug-2021 13:52:42

1727

156.3500

XLON

01502015000015962-E071AdzBDe4Q20210812

12-Aug-2021 13:52:42

2453

156.3500

XLON

01502015000015897-E071AdzBDe4M20210812

12-Aug-2021 13:52:42

1500

156.4000

XLON

11502115000016058-E071AdzBDe4420210812

12-Aug-2021 13:56:42

1845

156.4500

XLON

01502015000016135-E071AdzBDiL920210812

12-Aug-2021 13:56:42

1890

156.4500

XLON

01502015000016129-E071AdzBDiL520210812

12-Aug-2021 13:56:42

306

156.4500

XLON

01502015000016129-E071AdzBDiL720210812

12-Aug-2021 13:59:05

2027

156.4500

XLON

01502015000016277-E071AdzBDkOG20210812

12-Aug-2021 13:59:05

348

156.4500

XLON

01502015000016301-E071AdzBDkOK20210812

12-Aug-2021 13:59:05

1642

156.4500

XLON

01502015000016301-E071AdzBDkOO20210812

12-Aug-2021 14:01:08

1520

156.5500

XLON

01502015000016487-E071AdzBDmSn20210812

12-Aug-2021 14:01:09

1018

156.5500

XLON

01502015000016490-E071AdzBDmTa20210812

12-Aug-2021 14:01:09

503

156.5500

XLON

01502015000016490-E071AdzBDmTc20210812

12-Aug-2021 14:01:57

1018

156.5500

XLON

11502115000016557-E071AdzBDmqm20210812

12-Aug-2021 14:01:57

503

156.5500

XLON

11502115000016557-E071AdzBDmqo20210812

12-Aug-2021 14:02:11

1992

156.5000

XLON

11502115000016448-E071AdzBDnGE20210812

12-Aug-2021 14:04:58

1310

156.5500

XLON

11502115000016770-E071AdzBDpwq20210812

12-Aug-2021 14:04:58

747

156.5500

XLON

11502115000016770-E071AdzBDpwo20210812

12-Aug-2021 14:04:59

184

156.5500

XLON

11502115000016771-E071AdzBDpy420210812

12-Aug-2021 14:05:02

747

156.5500

XLON

01502015000016757-E071AdzBDq9o20210812

12-Aug-2021 14:05:26

747

156.5500

XLON

01502015000016791-E071AdzBDqSX20210812

12-Aug-2021 14:05:50

845

156.5500

XLON

11502115000016848-E071AdzBDr4220210812

12-Aug-2021 14:05:55

525

156.6000

XLON

11502115000016859-E071AdzBDrEo20210812

12-Aug-2021 14:05:55

184

156.6000

XLON

11502115000016859-E071AdzBDrEm20210812

12-Aug-2021 14:05:55

705

156.6000

XLON

11502115000016859-E071AdzBDrEq20210812

12-Aug-2021 14:08:05

1600

156.6500

XLON

01502015000017047-E071AdzBDtaT20210812

12-Aug-2021 14:08:05

1066

156.6500

XLON

01502015000017047-E071AdzBDtaX20210812

12-Aug-2021 14:08:05

677

156.7000

XLON

11502115000017070-E071AdzBDtaF20210812

12-Aug-2021 14:08:05

1177

156.7000

XLON

11502115000017070-E071AdzBDtaD20210812

12-Aug-2021 14:08:07

1777

156.6000

XLON

01502015000017050-E071AdzBDteM20210812

12-Aug-2021 14:08:10

2663

156.5500

XLON

11502115000017076-E071AdzBDtkB20210812

12-Aug-2021 14:10:16

568

156.6000

XLON

01502015000017258-E071AdzBDvfL20210812

12-Aug-2021 14:11:09

616

156.6000

XLON

01502015000017336-E071AdzBDwsL20210812

12-Aug-2021 14:11:09

1289

156.6000

XLON

01502015000017336-E071AdzBDwsN20210812

12-Aug-2021 14:11:56

729

156.6000

XLON

01502015000017382-E071AdzBDxYi20210812

12-Aug-2021 14:11:56

1500

156.6000

XLON

01502015000017382-E071AdzBDxYk20210812

12-Aug-2021 14:13:07

27

156.5500

XLON

11502115000017130-E071AdzBDyTJ20210812

12-Aug-2021 14:13:07

2077

156.5500

XLON

11502115000017130-E071AdzBDyTH20210812

12-Aug-2021 14:13:46

2543

156.5500

XLON

01502015000017553-E071AdzBDz6p20210812

12-Aug-2021 14:14:56

1718

156.5000

XLON

01502015000017054-E071AdzBE07S20210812

12-Aug-2021 14:14:56

57

156.5000

XLON

01502015000017054-E071AdzBE07U20210812

12-Aug-2021 14:18:28

937

156.5500

XLON

11502115000017906-E071AdzBE35X20210812

12-Aug-2021 14:18:29

937

156.5500

XLON

11502115000017908-E071AdzBE36G20210812

12-Aug-2021 14:18:30

937

156.5500

XLON

01502015000017881-E071AdzBE38320210812

12-Aug-2021 14:18:32

937

156.5500

XLON

01502015000017882-E071AdzBE3Ao20210812

12-Aug-2021 14:18:36

937

156.5500

XLON

01502015000017883-E071AdzBE3DJ20210812

12-Aug-2021 14:18:40

515

156.5500

XLON

01502015000017885-E071AdzBE3FL20210812

12-Aug-2021 14:19:08

1654

156.5000

XLON

11502115000017737-E071AdzBE3eF20210812

12-Aug-2021 14:19:10

2034

156.4500

XLON

11502115000017574-E071AdzBE3hX20210812

12-Aug-2021 14:21:56

1137

156.5500

XLON

11502115000018152-E071AdzBE5ph20210812

12-Aug-2021 14:22:12

1363

156.5500

XLON

11502115000018169-E071AdzBE62e20210812

12-Aug-2021 14:22:50

2360

156.5000

XLON

01502015000018045-E071AdzBE6Ue20210812

12-Aug-2021 14:23:36

1159

156.5000

XLON

11502115000018276-E071AdzBE7X620210812

12-Aug-2021 14:23:36

1008

156.5000

XLON

11502115000018276-E071AdzBE7X420210812

12-Aug-2021 14:24:29

782

156.6000

XLON

11502115000018332-E071AdzBE8B820210812

12-Aug-2021 14:25:16

787

156.5000

XLON

11502115000018386-E071AdzBE8iY20210812

12-Aug-2021 14:25:16

1544

156.5000

XLON

11502115000018386-E071AdzBE8iW20210812

12-Aug-2021 14:26:10

813

156.5000

XLON

01502015000018419-E071AdzBE9dS20210812

12-Aug-2021 14:27:49

2339

156.5000

XLON

11502115000018518-E071AdzBEBGg20210812

12-Aug-2021 14:28:31

602

156.5500

XLON

01502015000018618-E071AdzBECby20210812

12-Aug-2021 14:28:31

1121

156.5500

XLON

01502015000018618-E071AdzBECbw20210812

12-Aug-2021 14:28:36

1145

156.5500

XLON

01502015000018627-E071AdzBECeg20210812

12-Aug-2021 14:28:36

611

156.5500

XLON

01502015000018627-E071AdzBECei20210812

12-Aug-2021 14:29:30

1145

156.5500

XLON

11502115000018716-E071AdzBEDVR20210812

12-Aug-2021 14:29:30

169

156.5500

XLON

11502115000018716-E071AdzBEDVT20210812

12-Aug-2021 14:31:00

2430

156.5000

XLON

11502115000018840-E071AdzBEHjo20210812

12-Aug-2021 14:32:28

1459

156.5000

XLON

01502015000019246-E071AdzBELhe20210812

12-Aug-2021 14:32:28

270

156.5000

XLON

01502015000019246-E071AdzBELhg20210812

12-Aug-2021 14:32:45

1500

156.5000

XLON

01502015000019399-E071AdzBEMGY20210812

12-Aug-2021 14:33:34

1700

156.5000

XLON

01502015000019533-E071AdzBEOeQ20210812

12-Aug-2021 14:33:34

501

156.5000

XLON

01502015000019533-E071AdzBEOeS20210812

12-Aug-2021 14:34:37

3

156.5500

XLON

01502015000019679-E071AdzBERKU20210812

12-Aug-2021 14:34:37

4

156.5500

XLON

01502015000019679-E071AdzBERKY20210812

12-Aug-2021 14:34:37

643

156.5500

XLON

01502015000019679-E071AdzBERKW20210812

12-Aug-2021 14:34:56

971

156.5500

XLON

01502015000019733-E071AdzBESGa20210812

12-Aug-2021 14:35:01

793

156.5500

XLON

11502115000019801-E071AdzBESaT20210812

12-Aug-2021 14:35:01

566

156.5500

XLON

11502115000019801-E071AdzBESaV20210812

12-Aug-2021 14:36:02

320

156.5500

XLON

11502115000019936-E071AdzBEVcB20210812

12-Aug-2021 14:36:05

67

156.5500

XLON

01502015000019902-E071AdzBEViu20210812

12-Aug-2021 14:36:05

1629

156.5500

XLON

01502015000019902-E071AdzBEVis20210812

12-Aug-2021 14:36:59

2610

156.5500

XLON

11502115000020090-E071AdzBEXrC20210812

12-Aug-2021 14:36:59

1086

156.5500

XLON

11502115000020090-E071AdzBEXrE20210812

12-Aug-2021 14:38:38

392

156.5500

XLON

01502015000020314-E071AdzBEbR620210812

12-Aug-2021 14:38:38

1819

156.5500

XLON

01502015000020314-E071AdzBEbR420210812

12-Aug-2021 14:38:57

612

156.5000

XLON

11502115000019575-E071AdzBEcH820210812

12-Aug-2021 14:39:18

951

156.5000

XLON

11502115000019575-E071AdzBEctM20210812

12-Aug-2021 14:40:30

1269

156.5000

XLON

11502115000020635-E071AdzBEevd20210812

12-Aug-2021 14:40:30

1499

156.5500

XLON

11502115000020661-E071AdzBEevK20210812

12-Aug-2021 14:40:30

676

156.5500

XLON

11502115000020661-E071AdzBEevM20210812

12-Aug-2021 14:42:25

1188

156.5000

XLON

11502115000020816-E071AdzBEhNZ20210812

12-Aug-2021 14:42:25

816

156.5000

XLON

11502115000020635-E071AdzBEhNP20210812

12-Aug-2021 14:43:04

1950

156.5000

XLON

01502015000020926-E071AdzBEiEQ20210812

12-Aug-2021 14:43:36

705

156.5500

XLON

01502015000020997-E071AdzBEj6z20210812

12-Aug-2021 14:43:36

1172

156.5500

XLON

01502015000020997-E071AdzBEj6x20210812

12-Aug-2021 14:44:04

1500

156.5000

XLON

01502015000021064-E071AdzBEkLz20210812

12-Aug-2021 14:44:04

93

156.5000

XLON

01502015000021064-E071AdzBEkM120210812

12-Aug-2021 14:44:20

187

156.4500

XLON

01502015000018189-E071AdzBEkkz20210812

12-Aug-2021 14:45:11

890

156.4500

XLON

01502015000020726-E071AdzBEmFz20210812

12-Aug-2021 14:45:11

718

156.4500

XLON

01502015000020810-E071AdzBEmG120210812

12-Aug-2021 14:45:11

1485

156.4500

XLON

01502015000018189-E071AdzBEmFv20210812

12-Aug-2021 14:45:16

716

156.4500

XLON

01502015000021221-E071AdzBEmSE20210812

12-Aug-2021 14:45:16

2442

156.4500

XLON

01502015000021221-E071AdzBEmSG20210812

12-Aug-2021 14:46:56

1082

156.4500

XLON

01502015000021416-E071AdzBEpAK20210812

12-Aug-2021 14:46:56

1702

156.4500

XLON

01502015000021416-E071AdzBEpAI20210812

12-Aug-2021 14:48:36

1583

156.4500

XLON

01502015000021542-E071AdzBEryA20210812

12-Aug-2021 14:48:36

1085

156.4500

XLON

01502015000021542-E071AdzBEry820210812

12-Aug-2021 14:49:41

1374

156.4000

XLON

11502115000021078-E071AdzBEtvI20210812

12-Aug-2021 14:50:16

1472

156.4000

XLON

01502015000021687-E071AdzBEucH20210812

12-Aug-2021 14:50:16

1500

156.4000

XLON

01502015000021687-E071AdzBEucF20210812

12-Aug-2021 14:50:52

2161

156.3500

XLON

11502115000021227-E071AdzBEvkP20210812

12-Aug-2021 14:50:55

589

156.3000

XLON

11502115000021703-E071AdzBEvpU20210812

12-Aug-2021 14:52:46

2764

156.2000

XLON

11502115000021898-E071AdzBEykZ20210812

12-Aug-2021 14:53:36

3094

156.2000

XLON

11502115000022091-E071AdzBF03220210812

12-Aug-2021 14:55:59

1959

156.3500

XLON

01502015000022303-E071AdzBF4Ar20210812

12-Aug-2021 14:57:37

1295

156.3500

XLON

01502015000022568-E071AdzBF7rZ20210812

12-Aug-2021 14:57:37

268

156.3500

XLON

01502015000022568-E071AdzBF7rX20210812

12-Aug-2021 14:58:20

508

156.4000

XLON

01502015000022686-E071AdzBF90320210812

12-Aug-2021 14:58:20

906

156.4000

XLON

01502015000022686-E071AdzBF90120210812

12-Aug-2021 14:59:33

2828

156.5000

XLON

11502115000022801-E071AdzBFB0C20210812

12-Aug-2021 15:00:07

704

156.5000

XLON

01502015000022833-E071AdzBFBw420210812

12-Aug-2021 15:00:31

191

156.5000

XLON

01502015000022928-E071AdzBFD2020210812

12-Aug-2021 15:00:31

1500

156.5000

XLON

01502015000022928-E071AdzBFD1w20210812

12-Aug-2021 15:00:31

628

156.5000

XLON

01502015000022928-E071AdzBFD1y20210812

12-Aug-2021 15:00:42

1460

156.4500

XLON

11502115000022759-E071AdzBFDLI20210812

12-Aug-2021 15:00:42

553

156.4500

XLON

11502115000022773-E071AdzBFDLM20210812

12-Aug-2021 15:00:42

506

156.4500

XLON

11502115000022759-E071AdzBFDLK20210812

12-Aug-2021 15:00:43

1403

156.4000

XLON

01502015000022801-E071AdzBFDNj20210812

12-Aug-2021 15:02:11

1102

156.4000

XLON

11502115000023192-E071AdzBFGFc20210812

12-Aug-2021 15:02:11

2192

156.4000

XLON

11502115000023192-E071AdzBFGFe20210812

12-Aug-2021 15:05:27

1916

156.5000

XLON

01502015000023555-E071AdzBFMxb20210812

12-Aug-2021 15:05:27

601

156.5000

XLON

11502115000023546-E071AdzBFMxd20210812

12-Aug-2021 15:05:27

848

156.5000

XLON

11502115000023542-E071AdzBFMxT20210812

12-Aug-2021 15:05:27

595

156.5000

XLON

11502115000023545-E071AdzBFMxZ20210812

12-Aug-2021 15:05:27

575

156.5000

XLON

01502015000023554-E071AdzBFMxX20210812

12-Aug-2021 15:05:27

55

156.5000

XLON

01502015000023554-E071AdzBFMxV20210812

12-Aug-2021 15:05:28

33

156.4000

XLON

01502015000023557-E071AdzBFN1L20210812

12-Aug-2021 15:05:28

1956

156.4000

XLON

01502015000023557-E071AdzBFN0z20210812

12-Aug-2021 15:06:06

1175

156.4000

XLON

01502015000023611-E071AdzBFOWp20210812

12-Aug-2021 15:06:08

4000

156.3500

XLON

11502115000023595-E071AdzBFOeE20210812

12-Aug-2021 15:09:13

1503

156.5000

XLON

11502115000023995-E071AdzBFTZx20210812

12-Aug-2021 15:09:13

560

156.5000

XLON

11502115000023996-E071AdzBFTa120210812

12-Aug-2021 15:09:13

2268

156.5000

XLON

01502015000024013-E071AdzBFTZz20210812

12-Aug-2021 15:09:15

2464

156.4500

XLON

01502015000024014-E071AdzBFTfA20210812

12-Aug-2021 15:12:12

2124

156.4500

XLON

11502115000024211-E071AdzBFXi020210812

12-Aug-2021 15:12:12

954

156.4000

XLON

11502115000024166-E071AdzBFXj420210812

12-Aug-2021 15:12:12

1585

156.4000

XLON

11502115000024166-E071AdzBFXj620210812

12-Aug-2021 15:12:19

2564

156.3500

XLON

11502115000024279-E071AdzBFXvX20210812

12-Aug-2021 15:12:19

1922

156.3500

XLON

11502115000024073-E071AdzBFXvT20210812

12-Aug-2021 15:14:55

316

156.3500

XLON

11502115000024446-E071AdzBFbQM20210812

12-Aug-2021 15:16:10

420

156.3500

XLON

01502015000024617-E071AdzBFdE420210812

12-Aug-2021 15:16:10

188

156.3500

XLON

01502015000024617-E071AdzBFdE220210812

12-Aug-2021 15:16:10

603

156.3500

XLON

01502015000024617-E071AdzBFdE620210812

12-Aug-2021 15:16:16

1602

156.4000

XLON

01502015000024625-E071AdzBFdNj20210812

12-Aug-2021 15:16:56

937

156.5000

XLON

11502115000024652-E071AdzBFeNQ20210812

12-Aug-2021 15:16:56

938

156.4000

XLON

01502015000024634-E071AdzBFeNz20210812

12-Aug-2021 15:16:56

1578

156.4000

XLON

11502115000024603-E071AdzBFeNx20210812

12-Aug-2021 15:16:58

1046

156.4000

XLON

01502015000024686-E071AdzBFeRB20210812

12-Aug-2021 15:16:58

1157

156.4000

XLON

01502015000024686-E071AdzBFeRD20210812

12-Aug-2021 15:19:20

1456

156.4000

XLON

01502015000024835-E071AdzBFhwd20210812

12-Aug-2021 15:19:50

901

156.4000

XLON

01502015000024835-E071AdzBFife20210812

12-Aug-2021 15:19:50

1627

156.4000

XLON

11502115000024865-E071AdzBFifk20210812

12-Aug-2021 15:19:50

650

156.4000

XLON

01502015000024904-E071AdzBFifm20210812

12-Aug-2021 15:20:16

1710

156.4000

XLON

01502015000025030-E071AdzBFjSO20210812

12-Aug-2021 15:20:16

1229

156.4000

XLON

01502015000025030-E071AdzBFjSQ20210812

12-Aug-2021 15:21:56

508

156.3500

XLON

11502115000025162-E071AdzBFlRg20210812

12-Aug-2021 15:21:56

100

156.3500

XLON

11502115000025162-E071AdzBFlRe20210812

12-Aug-2021 15:22:50

500

156.3500

XLON

01502015000025259-E071AdzBFmVe20210812

12-Aug-2021 15:22:50

2506

156.3500

XLON

01502015000025259-E071AdzBFmVc20210812

12-Aug-2021 15:24:26

2090

156.4000

XLON

01502015000025344-E071AdzBFodD20210812

12-Aug-2021 15:24:30

501

156.3500

XLON

01502015000025403-E071AdzBForg20210812

12-Aug-2021 15:26:40

1222

156.4500

XLON

11502115000025533-E071AdzBFrTZ20210812

12-Aug-2021 15:26:40

1600

156.4500

XLON

11502115000025533-E071AdzBFrTX20210812

12-Aug-2021 15:26:40

392

156.4500

XLON

11502115000025533-E071AdzBFrTR20210812

12-Aug-2021 15:26:40

381

156.4500

XLON

11502115000025533-E071AdzBFrTV20210812

12-Aug-2021 15:26:40

551

156.4500

XLON

11502115000025533-E071AdzBFrTT20210812

12-Aug-2021 15:27:56

2265

156.4500

XLON

11502115000025632-E071AdzBFt4720210812

12-Aug-2021 15:28:51

1238

156.4000

XLON

01502015000025533-E071AdzBFuBH20210812

12-Aug-2021 15:28:51

1108

156.4000

XLON

01502015000025533-E071AdzBFuBE20210812

12-Aug-2021 15:28:51

3074

156.4500

XLON

11502115000025670-E071AdzBFuAp20210812

12-Aug-2021 15:31:09

266

156.5000

XLON

01502015000025849-E071AdzBFy3S20210812

12-Aug-2021 15:31:09

1892

156.5000

XLON

01502015000025849-E071AdzBFy3Q20210812

12-Aug-2021 15:31:37

2276

156.4000

XLON

01502015000025799-E071AdzBFyk720210812

12-Aug-2021 15:32:47

1772

156.3500

XLON

01502015000025661-E071AdzBG0LY20210812

12-Aug-2021 15:33:36

1882

156.3000

XLON

11502115000026032-E071AdzBG21e20210812

12-Aug-2021 15:33:36

21

156.3000

XLON

11502115000026032-E071AdzBG21c20210812

12-Aug-2021 15:34:30

149

156.3000

XLON

11502115000026101-E071AdzBG32C20210812

12-Aug-2021 15:34:30

1

156.3000

XLON

11502115000026101-E071AdzBG32E20210812

12-Aug-2021 15:35:50

204

156.3000

XLON

11502115000026112-E071AdzBG5Kb20210812

12-Aug-2021 15:36:40

356

156.3000

XLON

01502015000026370-E071AdzBG6V620210812

12-Aug-2021 15:36:40

2000

156.3000

XLON

01502015000026370-E071AdzBG6Tb20210812

12-Aug-2021 15:36:40

620

156.3000

XLON

01502015000026370-E071AdzBG6TZ20210812

12-Aug-2021 15:36:40

720

156.3000

XLON

11502115000026252-E071AdzBG6TI20210812

12-Aug-2021 15:36:40

1815

156.3000

XLON

11502115000026112-E071AdzBG6TC20210812

12-Aug-2021 15:36:58

129

156.3000

XLON

11502115000026360-E071AdzBG6xP20210812

12-Aug-2021 15:36:58

721

156.3000

XLON

11502115000026360-E071AdzBG6xV20210812

12-Aug-2021 15:36:58

43

156.3000

XLON

11502115000026360-E071AdzBG6xR20210812

12-Aug-2021 15:36:58

1745

156.3000

XLON

11502115000026360-E071AdzBG6xT20210812

12-Aug-2021 15:38:05

2398

156.3000

XLON

11502115000026441-E071AdzBG8EL20210812

12-Aug-2021 15:38:10

1008

156.2500

XLON

01502015000026360-E071AdzBG8IK20210812

12-Aug-2021 15:38:10

919

156.2500

XLON

01502015000026461-E071AdzBG8IO20210812

12-Aug-2021 15:38:10

2281

156.2500

XLON

01502015000025978-E071AdzBG8IG20210812

12-Aug-2021 15:39:00

2816

156.2000

XLON

01502015000026504-E071AdzBG9N120210812

12-Aug-2021 15:41:15

2764

156.2000

XLON

11502115000026623-E071AdzBGCCB20210812

12-Aug-2021 15:41:25

1575

156.1000

XLON

11502115000026483-E071AdzBGCP920210812

12-Aug-2021 15:41:25

3051

156.1500

XLON

11502115000026475-E071AdzBGCOH20210812

12-Aug-2021 15:42:26

2298

155.9500

XLON

11502115000026772-E071AdzBGDna20210812

12-Aug-2021 15:42:27

1489

155.9000

XLON

01502015000026800-E071AdzBGDqQ20210812

12-Aug-2021 15:43:44

925

155.9000

XLON

11502115000026919-E071AdzBGFNJ20210812

12-Aug-2021 15:43:55

1039

155.9000

XLON

11502115000026919-E071AdzBGFXh20210812

12-Aug-2021 15:43:57

1964

155.8000

XLON

01502015000026950-E071AdzBGFaj20210812

12-Aug-2021 15:43:57

561

155.8500

XLON

01502015000026771-E071AdzBGFZe20210812

12-Aug-2021 15:43:57

1397

155.8500

XLON

01502015000026878-E071AdzBGFZw20210812

12-Aug-2021 15:49:01

1038

155.8500

XLON

01502015000027429-E071AdzBGLND20210812

12-Aug-2021 15:49:43

1500

156.0000

XLON

11502115000027460-E071AdzBGMHO20210812

12-Aug-2021 15:49:53

1500

156.0000

XLON

11502115000027472-E071AdzBGMN120210812

12-Aug-2021 15:49:53

255

156.0000

XLON

11502115000027472-E071AdzBGMN320210812

12-Aug-2021 15:49:55

2182

155.9500

XLON

01502015000027481-E071AdzBGMOQ20210812

12-Aug-2021 15:49:55

670

155.9500

XLON

01502015000027481-E071AdzBGMOS20210812

12-Aug-2021 15:52:26

2341

156.0000

XLON

11502115000027740-E071AdzBGPBa20210812

12-Aug-2021 15:52:26

1027

156.0000

XLON

11502115000027740-E071AdzBGPBY20210812

12-Aug-2021 15:52:26

610

156.0000

XLON

11502115000027740-E071AdzBGPBc20210812

12-Aug-2021 15:52:36

2373

155.9500

XLON

01502015000027632-E071AdzBGPIO20210812

12-Aug-2021 15:52:36

409

155.9000

XLON

11502115000027603-E071AdzBGPIq20210812

12-Aug-2021 15:55:08

610

156.0000

XLON

01502015000027904-E071AdzBGSPC20210812

12-Aug-2021 15:55:08

123

156.0000

XLON

01502015000027904-E071AdzBGSP820210812

12-Aug-2021 15:55:08

1760

156.0000

XLON

01502015000027904-E071AdzBGSPA20210812

12-Aug-2021 15:55:10

2556

155.9500

XLON

11502115000027814-E071AdzBGSTo20210812

12-Aug-2021 15:55:10

2343

155.9000

XLON

01502015000027829-E071AdzBGSUI20210812

12-Aug-2021 15:55:12

1455

155.8500

XLON

11502115000027895-E071AdzBGSZX20210812

12-Aug-2021 15:56:48

1026

155.9000

XLON

11502115000027982-E071AdzBGUIK20210812

12-Aug-2021 15:56:48

1566

155.9000

XLON

11502115000027982-E071AdzBGUIM20210812

12-Aug-2021 15:58:28

5

155.9000

XLON

11502115000028074-E071AdzBGWLP20210812

12-Aug-2021 15:58:28

823

155.9000

XLON

11502115000028074-E071AdzBGWLT20210812

12-Aug-2021 15:58:28

2683

155.9000

XLON

11502115000028074-E071AdzBGWLR20210812

12-Aug-2021 15:58:36

178

155.9000

XLON

01502015000028107-E071AdzBGWbl20210812

12-Aug-2021 15:58:36

341

155.9000

XLON

01502015000028107-E071AdzBGWbg20210812

12-Aug-2021 15:59:01

1549

155.9000

XLON

01502015000028107-E071AdzBGXDX20210812

12-Aug-2021 15:59:02

483

155.8500

XLON

01502015000027996-E071AdzBGXEA20210812

12-Aug-2021 15:59:02

2020

155.8500

XLON

01502015000027996-E071AdzBGXE520210812

12-Aug-2021 15:59:21

1514

155.8000

XLON

11502115000028093-E071AdzBGXf120210812

12-Aug-2021 15:59:21

340

155.8500

XLON

01502015000027996-E071AdzBGXdq20210812

12-Aug-2021 16:00:46

374

155.9000

XLON

01502015000028266-E071AdzBGZWD20210812

12-Aug-2021 16:00:46

3

155.9000

XLON

01502015000028266-E071AdzBGZWB20210812

12-Aug-2021 16:01:10

1994

155.8000

XLON

01502015000028249-E071AdzBGaB020210812

12-Aug-2021 16:01:56

2279

155.8000

XLON

11502115000028335-E071AdzBGbEo20210812

12-Aug-2021 16:03:32

1632

155.7500

XLON

11502115000028270-E071AdzBGdXb20210812

12-Aug-2021 16:03:32

1723

155.7000

XLON

01502015000028310-E071AdzBGdY920210812

12-Aug-2021 16:03:32

1215

155.7000

XLON

01502015000028367-E071AdzBGdYB20210812

12-Aug-2021 16:05:02

1786

155.8000

XLON

11502115000028522-E071AdzBGfHL20210812

12-Aug-2021 16:05:02

437

155.8000

XLON

11502115000028522-E071AdzBGfHN20210812

12-Aug-2021 16:05:33

2344

155.8000

XLON

11502115000028532-E071AdzBGfw020210812

12-Aug-2021 16:06:11

803

155.7000

XLON

01502015000028516-E071AdzBGgf920210812

12-Aug-2021 16:06:11

1429

155.7000

XLON

01502015000028504-E071AdzBGgf720210812

12-Aug-2021 16:06:11

1747

155.7500

XLON

11502115000028493-E071AdzBGgek20210812

12-Aug-2021 16:09:29

1647

155.5000

XLON

11502115000028627-E071AdzBGlLf20210812

12-Aug-2021 16:09:29

2096

155.5500

XLON

01502015000028612-E071AdzBGlKw20210812

12-Aug-2021 16:09:29

735

155.5500

XLON

01502015000028743-E071AdzBGlL220210812

12-Aug-2021 16:09:29

2398

155.6000

XLON

01502015000028805-E071AdzBGlKj20210812

12-Aug-2021 16:12:40

2262

155.5000

XLON

11502115000028858-E071AdzBGpHg20210812

12-Aug-2021 16:12:40

2436

155.5000

XLON

01502015000028852-E071AdzBGpHe20210812

12-Aug-2021 16:12:40

522

155.4500

XLON

01502015000028884-E071AdzBGpIK20210812

12-Aug-2021 16:12:40

2236

155.4500

XLON

01502015000028937-E071AdzBGpIM20210812

12-Aug-2021 16:18:38

731

155.4500

XLON

01502015000029284-E071AdzBGxOy20210812

12-Aug-2021 16:18:38

596

155.4000

XLON

11502115000029273-E071AdzBGxPQ20210812

12-Aug-2021 16:18:38

1919

155.5000

XLON

01502015000029278-E071AdzBGxOF20210812

12-Aug-2021 16:18:38

533

155.4500

XLON

11502115000029316-E071AdzBGxP220210812

12-Aug-2021 16:18:38

1990

155.4500

XLON

11502115000029220-E071AdzBGxOw20210812

12-Aug-2021 16:18:38

1250

155.4500

XLON

11502115000029220-E071AdzBGxOu20210812

12-Aug-2021 16:18:38

636

155.4500

XLON

11502115000029296-E071AdzBGxP020210812

12-Aug-2021 16:18:38

564

155.5000

XLON

01502015000029292-E071AdzBGxOP20210812

12-Aug-2021 16:24:20

546

155.4500

XLON

01502015000029540-E071AdzBH5nI20210812

12-Aug-2021 16:24:20

1181

155.4500

XLON

11502115000029484-E071AdzBH5n020210812

12-Aug-2021 16:24:20

817

155.4500

XLON

11502115000029512-E071AdzBH5nC20210812

12-Aug-2021 16:24:20

566

155.4500

XLON

01502015000029523-E071AdzBH5nE20210812

12-Aug-2021 16:24:20

1758

155.4500

XLON

11502115000029484-E071AdzBH5nA20210812

12-Aug-2021 16:24:20

566

155.4500

XLON

01502015000029533-E071AdzBH5nG20210812

12-Aug-2021 16:24:20

1878

155.5000

XLON

01502015000029515-E071AdzBH5mK20210812

12-Aug-2021 16:24:20

580

155.5000

XLON

01502015000029532-E071AdzBH5mM20210812

12-Aug-2021 16:24:22

3839

155.4000

XLON

01502015000029837-E071AdzBH5qz20210812

12-Aug-2021 16:24:22

3583

155.4000

XLON

11502115000029843-E071AdzBH5r120210812

12-Aug-2021 16:26:40

1983

155.6000

XLON

01502015000030132-E071AdzBH9Ae20210812

12-Aug-2021 16:26:40

8

155.6000

XLON

01502015000030132-E071AdzBH9Ac20210812

12-Aug-2021 16:27:39

539

155.5500

XLON

01502015000030225-E071AdzBHARK20210812

12-Aug-2021 16:27:39

640

155.5500

XLON

01502015000030219-E071AdzBHARI20210812

12-Aug-2021 16:27:39

140

155.5500

XLON

11502115000030252-E071AdzBHARM20210812

12-Aug-2021 16:27:39

3047

155.5500

XLON

01502015000030128-E071AdzBHARE20210812

12-Aug-2021 16:27:39

428

155.5500

XLON

11502115000030252-E071AdzBHARP20210812

12-Aug-2021 16:27:39

264

155.6000

XLON

01502015000030202-E071AdzBHAQ720210812

12-Aug-2021 16:27:39

825

155.6000

XLON

11502115000030203-E071AdzBHAQ320210812

12-Aug-2021 16:27:39

1262

155.6000

XLON

01502015000030202-E071AdzBHAQB20210812

12-Aug-2021 16:29:35

784

155.7500

XLON

11502115000030379-E071AdzBHEMx20210812

12-Aug-2021 16:29:35

1272

155.7000

XLON

11502115000030343-E071AdzBHENW20210812

12-Aug-2021 16:29:35

64

155.7500

XLON

11502115000030379-E071AdzBHEMu20210812

12-Aug-2021 16:29:55

1500

155.7500

XLON

01502015000030444-E071AdzBHFJL20210812

12-Aug-2021 16:29:55

623

155.8000

XLON

01502015000030444-E071AdzBHFJN20210812

 

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

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSBUGDIDUBDGBD

Companies

Quilter (QLT)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today