Transaction in Own Shares

RNS Number : 8438M
Taylor Wimpey PLC
26 May 2022
 

 

 

26 May 2022

Taylor Wimpey plc

Transaction in Own Shares

 

Taylor Wimpey plc (the "Company") announces today it has purchased the following number of its ordinary shares of 1 pence each through Credit Suisse International on the London Stock Exchange in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 26 April 2022 (the "Purchase"). The Purchase was effected as part of its £150,000,000 share buyback programme announced on 3 March 2022.

Date of purchase:

25 May 2022

Number of ordinary shares purchased:

1,395,575

Lowest price paid per share:

124.40 pence

Highest price paid per share:

127.40 pence

Average price paid per share: 

125.25 pence

Venue:

London Stock Exchange

The Company intends to cancel the purchased shares.

Following the above transaction, the Company holds 25,000,000 of its ordinary shares in treasury and has 3,563,716,679 shares in issue (excluding treasury shares).

 

Accordingly, the total number of voting rights in the Company will be 3,563,716,679 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules.

Schedule of purchases

Shares purchased:  Taylor Wimpey plc (ISIN: GB0008782301)

Date of purchases:  25 May 2022

Investment firm:  Credit Suisse International

 

Individual transactions

Date of Transaction

Time of Transaction

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

25/05/2022

08:05:41

680

126.70

XLON

G0013Q32Z44I0000

25/05/2022

08:06:02

693

126.70

XLON

G0018O32Z44I0000

25/05/2022

08:06:12

1339

126.75

XLON

G0019B32Z44I0000

25/05/2022

08:08:12

837

127.25

XLON

G001LK32Z44I0000

25/05/2022

08:12:25

503

127.40

XLON

G0027H32Z44I0000

25/05/2022

08:12:28

2446

127.20

XLON

G0029R32Z44I0000

25/05/2022

08:12:28

480

127.20

XLON

G0029S32Z44I0000

25/05/2022

08:12:28

964

127.15

XLON

G0029T32Z44I0000

25/05/2022

08:17:02

529

126.95

XLON

G002VQ32Z44I0000

25/05/2022

08:18:37

1285

126.85

XLON

G0034D32Z44I0000

25/05/2022

08:19:57

453

126.70

XLON

G0038932Z44I0000

25/05/2022

08:22:47

626

126.80

XLON

G003ME32Z44I0000

25/05/2022

08:22:47

950

126.80

XLON

G003MF32Z44I0000

25/05/2022

08:22:59

185

126.75

XLON

G003NZ32Z44I0000

25/05/2022

08:24:24

407

126.75

XLON

G003U532Z44I0000

25/05/2022

08:24:27

7500

126.65

XLON

L003U632Z44I0000

25/05/2022

08:25:21

685

126.65

XLON

G0040S32Z44I0000

25/05/2022

08:25:27

310

126.65

XLON

G0041K32Z44I0000

25/05/2022

08:26:55

606

126.75

XLON

G0048432Z44I0000

25/05/2022

08:26:55

25

126.80

XLON

G0048532Z44I0000

25/05/2022

08:26:55

458

126.80

XLON

G0048632Z44I0000

25/05/2022

08:27:04

1146

126.80

XLON

G0049732Z44I0000

25/05/2022

08:28:49

702

126.60

XLON

G004H132Z44I0000

25/05/2022

08:28:49

7500

126.60

XLON

H004H232Z44I0000

25/05/2022

08:28:49

1403

126.65

XLON

G004H332Z44I0000

25/05/2022

08:28:53

7500

126.55

XLON

I004H732Z44I0000

25/05/2022

08:29:32

7301

126.50

XLON

J004JB32Z44I0000

25/05/2022

08:29:32

672

126.50

XLON

G004JC32Z44I0000

25/05/2022

08:29:32

199

126.50

XLON

J004JD32Z44I0000

25/05/2022

08:29:42

290

126.55

XLON

G004KZ32Z44I0000

25/05/2022

08:30:00

741

126.50

XLON

G004NK32Z44I0000

25/05/2022

08:30:06

7500

126.45

XLON

K004OA32Z44I0000

25/05/2022

08:30:06

7500

126.40

XLON

A003GN32Z44H0000

25/05/2022

08:30:18

1478

126.35

XLON

B003HK32Z44H0000

25/05/2022

08:30:18

624

126.35

XLON

G004PT32Z44I0000

25/05/2022

08:30:18

6022

126.35

XLON

B003HL32Z44H0000

25/05/2022

08:30:18

2268

126.35

XLON

G004PV32Z44I0000

25/05/2022

08:30:59

1737

126.45

XLON

G004VD32Z44I0000

25/05/2022

08:30:59

607

126.45

XLON

G004VE32Z44I0000

25/05/2022

08:32:03

622

126.45

XLON

G004XH32Z44I0000

25/05/2022

08:32:03

6291

126.45

XLON

H004XG32Z44I0000

25/05/2022

08:32:03

1209

126.45

XLON

H004XI32Z44I0000

25/05/2022

08:33:31

2900

126.55

XLON

G0054032Z44I0000

25/05/2022

08:33:31

1293

126.55

XLON

G0054132Z44I0000

25/05/2022

08:35:14

2500

126.60

XLON

G0059T32Z44I0000

25/05/2022

08:35:14

1293

126.60

XLON

G0059V32Z44I0000

25/05/2022

08:35:14

376

126.60

XLON

G0059U32Z44I0000

25/05/2022

08:35:41

712

126.50

XLON

G005CI32Z44I0000

25/05/2022

08:36:13

7500

126.40

XLON

G005DR32Z44I0000

25/05/2022

08:36:13

641

126.40

XLON

G005DS32Z44I0000

25/05/2022

08:36:14

3028

126.35

XLON

D0044V32Z44H0000

25/05/2022

08:36:14

4472

126.35

XLON

D0044U32Z44H0000

25/05/2022

08:36:14

330

126.35

XLON

G005DT32Z44I0000

25/05/2022

08:36:43

7500

126.30

XLON

C0049832Z44H0000

25/05/2022

08:36:43

604

126.30

XLON

G005FH32Z44I0000

25/05/2022

08:37:01

7500

126.25

XLON

E004AO32Z44H0000

25/05/2022

08:37:01

645

126.25

XLON

G005H032Z44I0000

25/05/2022

08:37:01

3200

126.25

XLON

G005H132Z44I0000

25/05/2022

08:37:01

2500

126.30

XLON

G005H232Z44I0000

25/05/2022

08:37:01

4300

126.20

XLON

F004AP32Z44H0000

25/05/2022

08:37:01

1327

126.30

XLON

G005H332Z44I0000

25/05/2022

08:37:03

3200

126.20

XLON

F004AR32Z44H0000

25/05/2022

08:37:03

2500

126.20

XLON

G005H432Z44I0000

25/05/2022

08:37:03

2606

126.20

XLON

G005H532Z44I0000

25/05/2022

08:37:03

27

126.20

XLON

G005H632Z44I0000

25/05/2022

08:37:03

490

126.25

XLON

G005HD32Z44I0000

25/05/2022

08:39:06

7500

125.95

XLON

K005NU32Z44I0000

25/05/2022

08:39:06

722

126.00

XLON

G005NW32Z44I0000

25/05/2022

08:39:06

7500

125.90

XLON

L005O032Z44I0000

25/05/2022

08:39:06

7500

125.85

XLON

A004H532Z44H0000

25/05/2022

08:39:06

7500

125.80

XLON

B004H632Z44H0000

25/05/2022

08:39:09

2500

125.80

XLON

G005O132Z44I0000

25/05/2022

08:39:09

2607

125.80

XLON

G005O232Z44I0000

25/05/2022

08:39:09

1293

125.80

XLON

G005O332Z44I0000

25/05/2022

08:39:09

2606

125.80

XLON

G005O432Z44I0000

25/05/2022

08:39:09

100

125.80

XLON

G005O532Z44I0000

25/05/2022

08:39:09

8846

125.80

XLON

G005O632Z44I0000

25/05/2022

08:39:18

2500

125.95

XLON

G005OL32Z44I0000

25/05/2022

08:39:18

642

125.95

XLON

G005OM32Z44I0000

25/05/2022

08:40:09

914

126.05

XLON

G005RA32Z44I0000

25/05/2022

08:40:10

730

125.95

XLON

G005RB32Z44I0000

25/05/2022

08:40:38

7500

125.90

XLON

F004LA32Z44H0000

25/05/2022

08:40:38

736

125.90

XLON

G005T432Z44I0000

25/05/2022

08:42:45

2500

126.20

XLON

G0062R32Z44I0000

25/05/2022

08:42:46

2500

126.15

XLON

G0062S32Z44I0000

25/05/2022

08:42:46

2607

126.20

XLON

G0062T32Z44I0000

25/05/2022

08:42:46

3200

126.20

XLON

G0062V32Z44I0000

25/05/2022

08:42:46

276

126.20

XLON

G0062U32Z44I0000

25/05/2022

08:42:46

1575

126.20

XLON

G0062W32Z44I0000

25/05/2022

08:42:46

649

126.20

XLON

G0062X32Z44I0000

25/05/2022

08:42:46

2365

126.20

XLON

G0062Y32Z44I0000

25/05/2022

08:42:46

1293

126.20

XLON

G0062Z32Z44I0000

25/05/2022

08:42:46

841

126.20

XLON

G0063032Z44I0000

25/05/2022

08:42:59

700

126.10

XLON

G0063W32Z44I0000

25/05/2022

08:43:02

879

126.10

XLON

G0063X32Z44I0000

25/05/2022

08:44:13

737

125.95

XLON

G0067232Z44I0000

25/05/2022

08:44:56

363

125.90

XLON

G006A732Z44I0000

25/05/2022

08:45:13

630

125.85

XLON

G006AT32Z44I0000

25/05/2022

08:45:13

7500

125.85

XLON

D0050C32Z44H0000

25/05/2022

08:46:13

652

125.90

XLON

G006FK32Z44I0000

25/05/2022

08:46:14

2500

125.90

XLON

G006FL32Z44I0000

25/05/2022

08:46:15

2458

125.90

XLON

G006FM32Z44I0000

25/05/2022

08:47:37

280

126.05

XLON

G006JW32Z44I0000

25/05/2022

08:47:37

1170

126.05

XLON

G006K332Z44I0000

25/05/2022

08:47:37

943

126.05

XLON

G006K432Z44I0000

25/05/2022

08:48:18

2607

126.10

XLON

G006O532Z44I0000

25/05/2022

08:48:18

118

126.10

XLON

G006O632Z44I0000

25/05/2022

08:48:18

2606

126.10

XLON

G006O732Z44I0000

25/05/2022

08:48:18

2500

126.10

XLON

G006O832Z44I0000

25/05/2022

08:48:18

1007

126.10

XLON

G006O932Z44I0000

25/05/2022

08:48:32

639

126.00

XLON

G006PX32Z44I0000

25/05/2022

08:48:32

21

126.00

XLON

G006PY32Z44I0000

25/05/2022

08:49:02

731

125.95

XLON

G006S132Z44I0000

25/05/2022

08:49:03

7500

125.85

XLON

H006S232Z44I0000

25/05/2022

08:52:22

746

125.95

XLON

G0073J32Z44I0000

25/05/2022

08:52:22

2500

125.90

XLON

G0073K32Z44I0000

25/05/2022

08:52:22

1131

125.90

XLON

G0073L32Z44I0000

25/05/2022

08:52:22

1276

125.90

XLON

G0073M32Z44I0000

25/05/2022

08:54:12

710

126.00

XLON

G007GO32Z44I0000

25/05/2022

08:55:02

2700

126.00

XLON

G007NA32Z44I0000

25/05/2022

08:55:35

717

125.95

XLON

G007PG32Z44I0000

25/05/2022

08:57:02

650

125.85

XLON

G0084W32Z44I0000

25/05/2022

08:57:51

699

125.80

XLON

G008EV32Z44I0000

25/05/2022

08:57:51

656

125.80

XLON

C006UZ32Z44H0000

25/05/2022

08:57:51

6844

125.80

XLON

C006W032Z44H0000

25/05/2022

08:59:28

2500

126.05

XLON

G008TD32Z44I0000

25/05/2022

08:59:28

1293

126.05

XLON

G008TE32Z44I0000

25/05/2022

08:59:28

91

126.05

XLON

G008TF32Z44I0000

25/05/2022

08:59:28

280

126.05

XLON

G008TG32Z44I0000

25/05/2022

08:59:38

651

126.00

XLON

G008XW32Z44I0000

25/05/2022

08:59:53

669

125.95

XLON

G008YY32Z44I0000

25/05/2022

08:59:53

1792

125.95

XLON

G008YZ32Z44I0000

25/05/2022

09:01:03

856

125.95

XLON

G0092532Z44I0000

25/05/2022

09:02:12

7500

125.75

XLON

E007LY32Z44H0000

25/05/2022

09:02:12

7500

125.70

XLON

G0094Y32Z44I0000

25/05/2022

09:02:13

2900

125.70

XLON

G0094Z32Z44I0000

25/05/2022

09:02:13

1293

125.70

XLON

G0095032Z44I0000

25/05/2022

09:02:13

900

125.70

XLON

G0095132Z44I0000

25/05/2022

09:02:13

1398

125.70

XLON

G0095232Z44I0000

25/05/2022

09:03:27

98

125.70

XLON

G009AN32Z44I0000

25/05/2022

09:05:05

1134

125.70

XLON

G009MA32Z44I0000

25/05/2022

09:05:38

1589

125.70

XLON

G009OR32Z44I0000

25/05/2022

09:06:02

163

125.65

XLON

G009PY32Z44I0000

25/05/2022

09:06:02

7500

125.60

XLON

A007ZC32Z44H0000

25/05/2022

09:08:02

606

125.55

XLON

G009ZH32Z44I0000

25/05/2022

09:08:02

7500

125.55

XLON

L009ZI32Z44I0000

25/05/2022

09:08:31

290

125.60

XLON

G00A3332Z44I0000

25/05/2022

09:09:00

1215

125.55

XLON

G00A4F32Z44I0000

25/05/2022

09:09:04

7500

125.50

XLON

I00A5M32Z44I0000

25/05/2022

09:09:04

2500

125.50

XLON

G00A5N32Z44I0000

25/05/2022

09:09:14

1429

125.50

XLON

G00A6832Z44I0000

25/05/2022

09:09:29

530

125.50

XLON

G00A7432Z44I0000

25/05/2022

09:09:52

1948

125.45

XLON

J00A7H32Z44I0000

25/05/2022

09:09:52

1087

125.45

XLON

G00A7I32Z44I0000

25/05/2022

09:09:52

5552

125.45

XLON

J00A7J32Z44I0000

25/05/2022

09:09:52

2500

125.50

XLON

G00A7K32Z44I0000

25/05/2022

09:09:52

2563

125.50

XLON

G00A7L32Z44I0000

25/05/2022

09:09:52

71

125.50

XLON

G00A7M32Z44I0000

25/05/2022

09:09:52

2500

125.50

XLON

G00A7N32Z44I0000

25/05/2022

09:09:54

7500

125.40

XLON

K00A7O32Z44I0000

25/05/2022

09:10:14

7500

125.35

XLON

B008UR32Z44H0000

25/05/2022

09:12:24

1117

125.35

XLON

G00AVV32Z44I0000

25/05/2022

09:13:02

1931

125.30

XLON

C0098432Z44H0000

25/05/2022

09:13:02

1161

125.30

XLON

G00AWQ32Z44I0000

25/05/2022

09:13:02

5569

125.30

XLON

C0098532Z44H0000

25/05/2022

09:13:04

7500

125.25

XLON

E0098632Z44H0000

25/05/2022

09:13:39

3490

125.20

XLON

F009BL32Z44H0000

25/05/2022

09:13:39

1161

125.20

XLON

G00B2F32Z44I0000

25/05/2022

09:13:39

4010

125.20

XLON

F009BM32Z44H0000

25/05/2022

09:13:39

1599

125.20

XLON

G00B2G32Z44I0000

25/05/2022

09:13:39

2500

125.20

XLON

G00B2H32Z44I0000

25/05/2022

09:14:38

6737

125.15

XLON

G00B7832Z44I0000

25/05/2022

09:14:38

763

125.15

XLON

G00B7932Z44I0000

25/05/2022

09:14:38

1061

125.15

XLON

G00B7A32Z44I0000

25/05/2022

09:14:53

7500

125.10

XLON

H00B9A32Z44I0000

25/05/2022

09:14:53

1191

125.10

XLON

G00B9B32Z44I0000

25/05/2022

09:14:53

6422

125.10

XLON

G00B9C32Z44I0000

25/05/2022

09:14:53

5262

125.10

XLON

G00B9D32Z44I0000

25/05/2022

09:14:53

1716

124.95

XLON

G00B9E32Z44I0000

25/05/2022

09:15:44

1192

124.95

XLON

G00BDX32Z44I0000

25/05/2022

09:15:44

744

124.95

XLON

G00BDY32Z44I0000

25/05/2022

09:15:44

974

124.95

XLON

G00BE532Z44I0000

25/05/2022

09:15:44

570

124.95

XLON

G00BE632Z44I0000

25/05/2022

09:16:08

8844

125.25

XLON

G00BGJ32Z44I0000

25/05/2022

09:16:08

2532

125.25

XLON

G00BGK32Z44I0000

25/05/2022

09:16:09

2812

125.35

XLON

G00BGL32Z44I0000

25/05/2022

09:16:09

2607

125.35

XLON

G00BGM32Z44I0000

25/05/2022

09:16:14

2900

125.30

XLON

G00BGX32Z44I0000

25/05/2022

09:16:14

1721

125.30

XLON

G00BGY32Z44I0000

25/05/2022

09:16:46

1175

125.20

XLON

G00BHS32Z44I0000

25/05/2022

09:16:48

270

125.25

XLON

G00BHT32Z44I0000

25/05/2022

09:16:48

2500

125.25

XLON

G00BHV32Z44I0000

25/05/2022

09:16:48

2606

125.25

XLON

G00BHU32Z44I0000

25/05/2022

09:16:48

2607

125.25

XLON

G00BHW32Z44I0000

25/05/2022

09:17:08

1034

125.10

XLON

G00BJ632Z44I0000

25/05/2022

09:17:35

1005

125.00

XLON

G00BKO32Z44I0000

25/05/2022

09:18:28

1076

124.95

XLON

G00BOK32Z44I0000

25/05/2022

09:18:28

2500

124.90

XLON

G00BOL32Z44I0000

25/05/2022

09:18:28

1293

124.90

XLON

G00BOM32Z44I0000

25/05/2022

09:18:28

2607

124.90

XLON

G00BON32Z44I0000

25/05/2022

09:18:28

2606

124.90

XLON

G00BOO32Z44I0000

25/05/2022

09:18:28

2500

124.95

XLON

G00BOP32Z44I0000

25/05/2022

09:18:28

1293

124.95

XLON

G00BOQ32Z44I0000

25/05/2022

09:18:28

94

124.95

XLON

G00BOR32Z44I0000

25/05/2022

09:18:28

2606

124.95

XLON

G00BOS32Z44I0000

25/05/2022

09:18:28

1999

124.95

XLON

G00BOT32Z44I0000

25/05/2022

09:18:28

2500

124.90

XLON

G00BOV32Z44I0000

25/05/2022

09:18:28

94

124.90

XLON

G00BOU32Z44I0000

25/05/2022

09:18:28

805

124.90

XLON

G00BOW32Z44I0000

25/05/2022

09:18:28

1293

124.90

XLON

G00BOX32Z44I0000

25/05/2022

09:18:28

199

124.90

XLON

G00BOY32Z44I0000

25/05/2022

09:20:09

1129

124.80

XLON

G00BS832Z44I0000

25/05/2022

09:20:56

704

124.80

XLON

G00BTC32Z44I0000

25/05/2022

09:22:46

1146

124.70

XLON

G00C2H32Z44I0000

25/05/2022

09:22:46

7500

124.70

XLON

A00ADV32Z44H0000

25/05/2022

09:22:47

5823

124.65

XLON

L00C2I32Z44I0000

25/05/2022

09:22:47

1677

124.65

XLON

L00C2J32Z44I0000

25/05/2022

09:23:26

1221

124.60

XLON

J00C4M32Z44I0000

25/05/2022

09:23:26

1151

124.60

XLON

G00C4N32Z44I0000

25/05/2022

09:23:26

6279

124.60

XLON

J00C4O32Z44I0000

25/05/2022

09:23:26

2500

124.65

XLON

G00C4P32Z44I0000

25/05/2022

09:23:26

2607

124.65

XLON

G00C4Q32Z44I0000

25/05/2022

09:23:26

1232

124.65

XLON

G00C4R32Z44I0000

25/05/2022

09:23:59

2500

124.70

XLON

G00C6J32Z44I0000

25/05/2022

09:23:59

1658

124.70

XLON

G00C6K32Z44I0000

25/05/2022

09:23:59

1293

124.70

XLON

G00C6L32Z44I0000

25/05/2022

09:23:59

873

124.70

XLON

G00C6M32Z44I0000

25/05/2022

09:25:30

2500

124.85

XLON

G00C8G32Z44I0000

25/05/2022

09:25:30

2400

124.85

XLON

G00C8H32Z44I0000

25/05/2022

09:25:30

739

124.85

XLON

G00C8I32Z44I0000

25/05/2022

09:25:30

1564

124.85

XLON

G00C8J32Z44I0000

25/05/2022

09:25:51

528

124.90

XLON

G00CAT32Z44I0000

25/05/2022

09:25:51

265

124.90

XLON

G00CAV32Z44I0000

25/05/2022

09:26:31

1242

124.85

XLON

G00CC732Z44I0000

25/05/2022

09:26:32

2500

124.85

XLON

G00CC832Z44I0000

25/05/2022

09:26:32

1570

124.85

XLON

G00CC932Z44I0000

25/05/2022

09:27:48

1060

124.85

XLON

G00CG732Z44I0000

25/05/2022

09:29:36

1096

124.75

XLON

G00CO332Z44I0000

25/05/2022

09:29:36

2593

124.75

XLON

G00CO432Z44I0000

25/05/2022

09:29:40

1468

124.70

XLON

G00CPK32Z44I0000

25/05/2022

09:30:02

1162

124.60

XLON

G00CRX32Z44I0000

25/05/2022

09:30:15

1021

124.55

XLON

G00CSS32Z44I0000

25/05/2022

09:30:15

7500

124.55

XLON

I00CST32Z44I0000

25/05/2022

09:30:15

2654

124.60

XLON

G00CSV32Z44I0000

25/05/2022

09:30:15

2654

124.60

XLON

G00CSU32Z44I0000

25/05/2022

09:30:15

2500

124.60

XLON

G00CSW32Z44I0000

25/05/2022

09:30:28

1235

124.60

XLON

G00CTM32Z44I0000

25/05/2022

09:30:28

10765

124.60

XLON

G00CTN32Z44I0000

25/05/2022

09:30:28

358

124.60

XLON

G00CTO32Z44I0000

25/05/2022

09:31:10

1142

124.80

XLON

G00CVI32Z44I0000

25/05/2022

09:31:22

270

124.90

XLON

G00CVU32Z44I0000

25/05/2022

09:32:01

1219

124.90

XLON

G00CUP32Z44I0000

25/05/2022

09:32:02

2654

124.90

XLON

G00CUQ32Z44I0000

25/05/2022

09:32:02

2700

124.90

XLON

G00CUR32Z44I0000

25/05/2022

09:32:02

2251

124.90

XLON

G00CUS32Z44I0000

25/05/2022

09:32:02

15140

124.90

XLON

G00CUT32Z44I0000

25/05/2022

09:34:36

165

124.95

XLON

G00CZ232Z44I0000

25/05/2022

09:34:39

2500

124.95

XLON

G00CZ532Z44I0000

25/05/2022

09:34:39

2409

124.95

XLON

G00CZ632Z44I0000

25/05/2022

09:34:50

1215

124.80

XLON

G00D1232Z44I0000

25/05/2022

09:36:06

2500

124.90

XLON

G00D7R32Z44I0000

25/05/2022

09:36:49

2500

125.10

XLON

G00DAU32Z44I0000

25/05/2022

09:36:49

260

125.10

XLON

G00DAW32Z44I0000

25/05/2022

09:36:53

3200

125.15

XLON

G00DB832Z44I0000

25/05/2022

09:36:53

93

125.15

XLON

G00DB932Z44I0000

25/05/2022

09:36:53

2200

125.15

XLON

G00DBA32Z44I0000

25/05/2022

09:36:53

11718

125.15

XLON

G00DBB32Z44I0000

25/05/2022

09:36:53

1756

125.10

XLON

G00DBC32Z44I0000

25/05/2022

09:37:31

41

125.20

XLON

G00DGP32Z44I0000

25/05/2022

09:37:31

463

125.25

XLON

G00DGQ32Z44I0000

25/05/2022

09:37:41

825

125.25

XLON

G00DH032Z44I0000

25/05/2022

09:39:54

426

125.35

XLON

G00DRE32Z44I0000

25/05/2022

09:39:54

2654

125.35

XLON

G00DRF32Z44I0000

25/05/2022

09:42:24

863

125.35

XLON

G00EG332Z44I0000

25/05/2022

09:43:09

2500

125.25

XLON

G00EJF32Z44I0000

25/05/2022

09:43:09

260

125.25

XLON

G00EJG32Z44I0000

25/05/2022

09:45:17

1430

125.30

XLON

G00EYG32Z44I0000

25/05/2022

09:48:10

249

125.35

XLON

G00FBP32Z44I0000

25/05/2022

09:48:57

830

125.35

XLON

G00FMZ32Z44I0000

25/05/2022

09:49:17

172

125.25

XLON

G00FPB32Z44I0000

25/05/2022

09:49:17

3200

125.25

XLON

G00FPC32Z44I0000

25/05/2022

09:49:44

373

125.30

XLON

G00FWE32Z44I0000

25/05/2022

09:51:04

2500

125.45

XLON

G00G3132Z44I0000

25/05/2022

09:51:04

685

125.45

XLON

G00G3232Z44I0000

25/05/2022

09:51:39

1921

125.50

XLON

G00G4S32Z44I0000

25/05/2022

09:51:39

4551

125.50

XLON

G00G4T32Z44I0000

25/05/2022

09:51:39

457

125.50

XLON

G00G4V32Z44I0000

25/05/2022

09:53:33

459

125.45

XLON

G00GLU32Z44I0000

25/05/2022

09:53:37

254

125.45

XLON

G00GMA32Z44I0000

25/05/2022

09:53:37

923

125.45

XLON

G00GMB32Z44I0000

25/05/2022

09:54:28

8

125.40

XLON

G00GOJ32Z44I0000

25/05/2022

09:54:51

952

125.25

XLON

G00GP232Z44I0000

25/05/2022

09:55:02

926

125.20

XLON

G00GQ032Z44I0000

25/05/2022

09:55:51

841

125.20

XLON

G00GRV32Z44I0000

25/05/2022

09:56:13

518

125.15

XLON

G00GSG32Z44I0000

25/05/2022

09:56:13

848

125.15

XLON

G00GSH32Z44I0000

25/05/2022

09:56:14

702

125.15

XLON

G00GSS32Z44I0000

25/05/2022

09:59:11

3200

125.30

XLON

G00GYQ32Z44I0000

25/05/2022

10:01:15

1678

125.35

XLON

G00H6232Z44I0000

25/05/2022

10:10:57

904

125.30

XLON

G00I4I32Z44I0000

25/05/2022

10:10:59

2500

125.25

XLON

G00I4J32Z44I0000

25/05/2022

10:10:59

2639

125.25

XLON

G00I4K32Z44I0000

25/05/2022

10:10:59

1391

125.25

XLON

G00I4L32Z44I0000

25/05/2022

10:11:37

759

125.20

XLON

G00I9J32Z44I0000

25/05/2022

10:13:06

383

125.20

XLON

G00IFO32Z44I0000

25/05/2022

10:14:03

475

125.15

XLON

G00IKK32Z44I0000

25/05/2022

10:14:03

356

125.15

XLON

G00IKL32Z44I0000

25/05/2022

10:14:03

1044

125.10

XLON

G00IKM32Z44I0000

25/05/2022

10:16:59

98

125.00

XLON

G00IWP32Z44I0000

25/05/2022

10:17:04

1406

124.95

XLON

G00IWQ32Z44I0000

25/05/2022

10:17:04

1433

124.95

XLON

G00IWR32Z44I0000

25/05/2022

10:19:45

1147

124.75

XLON

G00JC832Z44I0000

25/05/2022

10:19:45

501

124.75

XLON

G00JC932Z44I0000

25/05/2022

10:19:51

1096

124.75

XLON

G00JCT32Z44I0000

25/05/2022

10:19:51

691

124.75

XLON

G00JCV32Z44I0000

25/05/2022

10:19:53

804

124.70

XLON

G00JDB32Z44I0000

25/05/2022

10:21:45

753

124.90

XLON

G00JLG32Z44I0000

25/05/2022

10:21:47

908

124.75

XLON

G00JLH32Z44I0000

25/05/2022

10:25:45

1983

125.05

XLON

G00JYQ32Z44I0000

25/05/2022

10:25:45

1363

125.05

XLON

G00JYR32Z44I0000

25/05/2022

10:25:45

333

125.05

XLON

G00JYS32Z44I0000

25/05/2022

10:27:15

2500

125.20

XLON

G00K1W32Z44I0000

25/05/2022

10:27:15

1027

125.20

XLON

G00K1X32Z44I0000

25/05/2022

10:29:34

2500

125.35

XLON

G00KGO32Z44I0000

25/05/2022

10:29:35

2500

125.35

XLON

G00KGX32Z44I0000

25/05/2022

10:29:35

117

125.35

XLON

G00KGY32Z44I0000

25/05/2022

10:29:35

2268

125.35

XLON

G00KGZ32Z44I0000

25/05/2022

10:29:35

1293

125.35

XLON

G00KH032Z44I0000

25/05/2022

10:29:35

942

125.35

XLON

G00KH132Z44I0000

25/05/2022

10:29:47

815

125.25

XLON

G00KHS32Z44I0000

25/05/2022

10:30:06

159

125.25

XLON

G00KK132Z44I0000

25/05/2022

10:31:05

435

125.20

XLON

G00KPU32Z44I0000

25/05/2022

10:35:59

642

125.35

XLON

G00LB932Z44I0000

25/05/2022

10:35:59

412

125.35

XLON

G00LBA32Z44I0000

25/05/2022

10:37:51

895

125.30

XLON

G00LJL32Z44I0000

25/05/2022

10:37:51

1387

125.35

XLON

G00LJM32Z44I0000

25/05/2022

10:37:51

123

125.35

XLON

G00LJN32Z44I0000

25/05/2022

10:37:51

2000

125.35

XLON

G00LJO32Z44I0000

25/05/2022

10:38:55

732

125.35

XLON

G00LNT32Z44I0000

25/05/2022

10:41:08

910

125.30

XLON

G00LY232Z44I0000

25/05/2022

10:41:08

30

125.30

XLON

G00LY332Z44I0000

25/05/2022

10:41:09

950

125.30

XLON

G00LY432Z44I0000

25/05/2022

10:42:02

376

125.35

XLON

G00M3832Z44I0000

25/05/2022

10:42:15

45

125.35

XLON

G00M3P32Z44I0000

25/05/2022

10:42:15

2640

125.35

XLON

G00M3Q32Z44I0000

25/05/2022

10:42:15

2639

125.35

XLON

G00M3R32Z44I0000

25/05/2022

10:45:26

987

125.40

XLON

G00MI732Z44I0000

25/05/2022

10:45:26

626

125.40

XLON

G00MI832Z44I0000

25/05/2022

10:45:27

612

125.40

XLON

G00MI932Z44I0000

25/05/2022

10:51:02

877

125.30

XLON

G00NEL32Z44I0000

25/05/2022

10:51:02

2268

125.25

XLON

G00NEM32Z44I0000

25/05/2022

10:51:27

310

125.20

XLON

G00NFZ32Z44I0000

25/05/2022

10:56:18

942

125.20

XLON

G00O0032Z44I0000

25/05/2022

10:58:09

815

125.15

XLON

G00O8T32Z44I0000

25/05/2022

10:58:10

2500

125.10

XLON

G00O8V32Z44I0000

25/05/2022

11:05:41

874

125.05

XLON

G00P1C32Z44I0000

25/05/2022

11:05:41

3200

125.05

XLON

G00P1D32Z44I0000

25/05/2022

11:07:10

981

125.15

XLON

G00P3A32Z44I0000

25/05/2022

11:07:10

3200

125.15

XLON

G00P3B32Z44I0000

25/05/2022

11:08:26

845

125.15

XLON

G00P7G32Z44I0000

25/05/2022

11:10:10

877

125.05

XLON

G00PAQ32Z44I0000

25/05/2022

11:13:36

876

125.10

XLON

G00POM32Z44I0000

25/05/2022

11:18:29

874

125.05

XLON

G00QAS32Z44I0000

25/05/2022

11:18:47

2500

125.05

XLON

G00QAW32Z44I0000

25/05/2022

11:18:47

270

125.05

XLON

G00QAX32Z44I0000

25/05/2022

11:18:47

2311

125.05

XLON

G00QAY32Z44I0000

25/05/2022

11:20:43

836

125.00

XLON

G00QEL32Z44I0000

25/05/2022

11:20:50

2076

125.10

XLON

G00QEO32Z44I0000

25/05/2022

11:20:50

493

125.10

XLON

G00QEP32Z44I0000

25/05/2022

11:26:01

2500

124.95

XLON

G00QYC32Z44I0000

25/05/2022

11:26:01

551

124.95

XLON

G00QYD32Z44I0000

25/05/2022

11:27:50

1080

125.10

XLON

G00R3F32Z44I0000

25/05/2022

11:28:50

1222

125.10

XLON

G00R5H32Z44I0000

25/05/2022

11:29:11

1177

125.10

XLON

G00R6432Z44I0000

25/05/2022

11:29:11

335

125.10

XLON

G00R6532Z44I0000

25/05/2022

11:30:07

157

125.00

XLON

G00R7S32Z44I0000

25/05/2022

11:31:00

530

125.05

XLON

G00R9Q32Z44I0000

25/05/2022

11:34:56

769

125.00

XLON

G00RIX32Z44I0000

25/05/2022

11:40:40

1293

125.15

XLON

G00RWU32Z44I0000

25/05/2022

11:41:51

3200

125.30

XLON

G00RZD32Z44I0000

25/05/2022

11:41:51

2500

125.30

XLON

G00RZE32Z44I0000

25/05/2022

11:41:51

8

125.30

XLON

G00RZF32Z44I0000

25/05/2022

11:41:51

2224

125.30

XLON

G00RZG32Z44I0000

25/05/2022

11:41:51

451

125.30

XLON

G00RZH32Z44I0000

25/05/2022

11:41:54

1

125.30

XLON

G00RZI32Z44I0000

25/05/2022

11:41:54

2224

125.30

XLON

G00RZJ32Z44I0000

25/05/2022

11:41:54

1542

125.30

XLON

G00RZK32Z44I0000

25/05/2022

11:46:18

807

125.20

XLON

G00SEH32Z44I0000

25/05/2022

11:47:26

918

125.20

XLON

G00SNU32Z44I0000

25/05/2022

11:47:26

1178

125.20

XLON

G00SNW32Z44I0000

25/05/2022

11:51:31

2500

125.10

XLON

G00T3332Z44I0000

25/05/2022

11:51:31

1655

125.10

XLON

G00T3432Z44I0000

25/05/2022

11:51:40

743

125.00

XLON

G00T3832Z44I0000

25/05/2022

11:53:51

703

124.90

XLON

G00TDD32Z44I0000

25/05/2022

11:57:52

924

124.95

XLON

G00TST32Z44I0000

25/05/2022

11:57:52

2268

124.95

XLON

G00TSV32Z44I0000

25/05/2022

11:57:52

2500

124.95

XLON

G00TSU32Z44I0000

25/05/2022

12:02:25

200

125.10

XLON

G00V5I32Z44I0000

25/05/2022

12:02:25

3200

125.10

XLON

G00V5J32Z44I0000

25/05/2022

12:02:25

698

125.10

XLON

G00V5K32Z44I0000

25/05/2022

12:02:42

320

125.00

XLON

G00V5Q32Z44I0000

25/05/2022

12:02:42

540

125.00

XLON

G00V5R32Z44I0000

25/05/2022

12:10:32

747

124.90

XLON

G00U1A32Z44I0000

25/05/2022

12:10:32

1758

124.90

XLON

G00U1B32Z44I0000

25/05/2022

12:10:41

742

124.90

XLON

G00U1D32Z44I0000

25/05/2022

12:10:41

1533

124.90

XLON

G00U1E32Z44I0000

25/05/2022

12:12:39

2258

124.80

XLON

G00U6O32Z44I0000

25/05/2022

12:16:05

16

124.65

XLON

G00UT532Z44I0000

25/05/2022

12:18:18

909

124.85

XLON

G00W5F32Z44I0000

25/05/2022

12:18:52

2500

124.85

XLON

G00W6U32Z44I0000

25/05/2022

12:18:52

2237

124.85

XLON

G00W6W32Z44I0000

25/05/2022

12:19:18

927

124.80

XLON

G00W7X32Z44I0000

25/05/2022

12:22:36

928

124.80

XLON

G00WUL32Z44I0000

25/05/2022

12:22:37

1

124.85

XLON

G00WUM32Z44I0000

25/05/2022

12:26:38

830

124.80

XLON

G00XMN32Z44I0000

25/05/2022

12:26:38

2639

124.85

XLON

G00XMO32Z44I0000

25/05/2022

12:26:38

2649

124.85

XLON

G00XMP32Z44I0000

25/05/2022

12:26:38

3200

124.85

XLON

G00XMQ32Z44I0000

25/05/2022

12:26:38

1189

124.85

XLON

G00XMR32Z44I0000

25/05/2022

12:26:38

1311

124.85

XLON

G00XMS32Z44I0000

25/05/2022

12:26:38

1293

124.85

XLON

G00XMT32Z44I0000

25/05/2022

12:26:38

72

124.85

XLON

G00XMV32Z44I0000

25/05/2022

12:26:38

2207

124.85

XLON

G00XMU32Z44I0000

25/05/2022

12:26:38

86

124.85

XLON

G00XMW32Z44I0000

25/05/2022

12:28:27

547

124.75

XLON

G00XUW32Z44I0000

25/05/2022

12:28:27

1183

124.80

XLON

G00XUX32Z44I0000

25/05/2022

12:29:59

2289

124.85

XLON

G00Y1532Z44I0000

25/05/2022

12:30:01

448

124.85

XLON

G00Y1632Z44I0000

25/05/2022

12:30:04

647

124.85

XLON

G00Y2G32Z44I0000

25/05/2022

12:33:28

861

124.85

XLON

G00YAU32Z44I0000

25/05/2022

12:33:28

1790

124.85

XLON

G00YB232Z44I0000

25/05/2022

12:35:05

265

124.70

XLON

G00YKF32Z44I0000

25/05/2022

12:36:02

948

124.65

XLON

G00YNB32Z44I0000

25/05/2022

12:38:04

4927

124.60

XLON

B014LE32Z44H0000

25/05/2022

12:38:04

882

124.60

XLON

G00YWS32Z44I0000

25/05/2022

12:38:04

2573

124.60

XLON

B014LF32Z44H0000

25/05/2022

12:38:04

2500

124.60

XLON

G00YWT32Z44I0000

25/05/2022

12:38:04

2232

124.60

XLON

G00YWV32Z44I0000

25/05/2022

12:38:09

7500

124.55

XLON

C014N032Z44H0000

25/05/2022

12:38:48

884

124.50

XLON

G00YZI32Z44I0000

25/05/2022

12:38:48

7500

124.50

XLON

K00YZH32Z44I0000

25/05/2022

12:39:41

829

124.55

XLON

G00Z0Y32Z44I0000

25/05/2022

12:40:31

688

124.55

XLON

G00Z4T32Z44I0000

25/05/2022

12:40:31

296

124.55

XLON

G00Z4V32Z44I0000

25/05/2022

12:41:15

2639

124.55

XLON

G00Z8X32Z44I0000

25/05/2022

12:41:15

2649

124.55

XLON

G00Z8Y32Z44I0000

25/05/2022

12:41:15

400

124.55

XLON

G00Z8Z32Z44I0000

25/05/2022

12:43:31

800

124.50

XLON

G00ZCX32Z44I0000

25/05/2022

12:50:29

874

124.55

XLON

G010BQ32Z44I0000

25/05/2022

12:51:28

794

124.60

XLON

G010DN32Z44I0000

25/05/2022

12:53:47

931

124.50

XLON

G010HJ32Z44I0000

25/05/2022

12:53:49

2500

124.70

XLON

G010HO32Z44I0000

25/05/2022

12:53:49

134

124.70

XLON

G010HP32Z44I0000

25/05/2022

12:55:09

899

124.70

XLON

G010OO32Z44I0000

25/05/2022

12:57:16

2333

124.85

XLON

G010UY32Z44I0000

25/05/2022

12:57:16

4420

124.85

XLON

G010UZ32Z44I0000

25/05/2022

12:59:25

827

124.90

XLON

G0112T32Z44I0000

25/05/2022

12:59:25

2500

124.90

XLON

G0112V32Z44I0000

25/05/2022

12:59:25

131

124.90

XLON

G0112U32Z44I0000

25/05/2022

12:59:25

2399

124.90

XLON

G0112W32Z44I0000

25/05/2022

12:59:25

1055

124.90

XLON

G0112X32Z44I0000

25/05/2022

12:59:25

1789

124.90

XLON

G0112Y32Z44I0000

25/05/2022

13:00:03

1007

124.80

XLON

G0115B32Z44I0000

25/05/2022

13:07:41

978

124.80

XLON

G011PL32Z44I0000

25/05/2022

13:07:41

360

124.80

XLON

G011PM32Z44I0000

25/05/2022

13:07:58

864

124.90

XLON

G011Q832Z44I0000

25/05/2022

13:08:14

899

124.90

XLON

G011R932Z44I0000

25/05/2022

13:09:38

925

124.90

XLON

G011X032Z44I0000

25/05/2022

13:10:15

505

124.85

XLON

G011ZK32Z44I0000

25/05/2022

13:10:15

310

124.85

XLON

G011ZL32Z44I0000

25/05/2022

13:11:20

867

124.80

XLON

G0123S32Z44I0000

25/05/2022

13:11:20

7500

124.80

XLON

I0123T32Z44I0000

25/05/2022

13:11:20

96

124.80

XLON

G0123V32Z44I0000

25/05/2022

13:11:26

3300

124.80

XLON

G0123Y32Z44I0000

25/05/2022

13:15:06

18

124.85

XLON

G012D532Z44I0000

25/05/2022

13:15:06

944

124.85

XLON

G012D632Z44I0000

25/05/2022

13:16:14

1037

124.95

XLON

G012GU32Z44I0000

25/05/2022

13:16:14

1075

124.95

XLON

G012GW32Z44I0000

25/05/2022

13:16:51

2500

124.95

XLON

G012HN32Z44I0000

25/05/2022

13:16:55

904

124.90

XLON

G012HR32Z44I0000

25/05/2022

13:16:55

883

124.90

XLON

G012HS32Z44I0000

25/05/2022

13:28:13

3863

124.80

XLON

G013LR32Z44I0000

25/05/2022

13:28:26

997

124.75

XLON

G013ME32Z44I0000

25/05/2022

13:28:26

7500

124.75

XLON

J013MF32Z44I0000

25/05/2022

13:28:26

257

124.75

XLON

G013MG32Z44I0000

25/05/2022

13:30:20

7500

124.70

XLON

K013VV32Z44I0000

25/05/2022

13:30:20

913

124.70

XLON

G013VU32Z44I0000

25/05/2022

13:30:46

7500

124.65

XLON

L013ZH32Z44I0000

25/05/2022

13:30:46

829

124.65

XLON

G013ZI32Z44I0000

25/05/2022

13:30:52

864

124.60

XLON

F01C2Z32Z44H0000

25/05/2022

13:30:52

6636

124.60

XLON

F01C3032Z44H0000

25/05/2022

13:30:52

6185

124.55

XLON

G013ZJ32Z44I0000

25/05/2022

13:30:52

1315

124.55

XLON

G013ZK32Z44I0000

25/05/2022

13:30:54

2500

124.55

XLON

G0140832Z44I0000

25/05/2022

13:30:55

883

124.50

XLON

H0140932Z44I0000

25/05/2022

13:30:55

6617

124.50

XLON

H0140A32Z44I0000

25/05/2022

13:30:57

2912

124.50

XLON

G0140B32Z44I0000

25/05/2022

13:30:57

4220

124.50

XLON

G0140C32Z44I0000

25/05/2022

13:30:57

945

124.45

XLON

G0140D32Z44I0000

25/05/2022

13:30:57

5911

124.45

XLON

D01C3S32Z44H0000

25/05/2022

13:30:57

1589

124.45

XLON

D01C3T32Z44H0000

25/05/2022

13:31:02

1037

124.40

XLON

E01C4332Z44H0000

25/05/2022

13:31:02

6463

124.40

XLON

E01C4432Z44H0000

25/05/2022

13:32:14

2500

124.50

XLON

G0145T32Z44I0000

25/05/2022

13:32:14

2639

124.50

XLON

G0145V32Z44I0000

25/05/2022

13:32:14

2649

124.50

XLON

G0145U32Z44I0000

25/05/2022

13:32:14

101

124.50

XLON

G0145W32Z44I0000

25/05/2022

13:32:14

2758

124.50

XLON

G0145X32Z44I0000

25/05/2022

13:32:14

1293

124.50

XLON

G0145Y32Z44I0000

25/05/2022

13:32:14

8601

124.50

XLON

G0145Z32Z44I0000

25/05/2022

13:34:19

890

124.60

XLON

G014EF32Z44I0000

25/05/2022

13:37:15

908

124.55

XLON

G014RP32Z44I0000

25/05/2022

13:38:02

836

124.50

XLON

G014V332Z44I0000

25/05/2022

13:38:02

7500

124.50

XLON

F01DEJ32Z44H0000

25/05/2022

13:39:33

1292

124.55

XLON

G014YO32Z44I0000

25/05/2022

13:39:48

2500

124.50

XLON

G014ZY32Z44I0000

25/05/2022

13:39:48

2050

124.55

XLON

G014ZZ32Z44I0000

25/05/2022

13:39:48

2639

124.55

XLON

G0150032Z44I0000

25/05/2022

13:39:48

2500

124.55

XLON

G0150132Z44I0000

25/05/2022

13:39:48

2608

124.55

XLON

G0150232Z44I0000

25/05/2022

13:39:48

81

124.55

XLON

G0150332Z44I0000

25/05/2022

13:39:48

1293

124.55

XLON

G0150432Z44I0000

25/05/2022

13:39:48

12836

124.55

XLON

G0150532Z44I0000

25/05/2022

13:40:59

234

124.55

XLON

G0154X32Z44I0000

25/05/2022

13:40:59

635

124.55

XLON

G0154Y32Z44I0000

25/05/2022

13:43:16

885

124.55

XLON

G015HV32Z44I0000

25/05/2022

13:45:25

1241

124.60

XLON

G015QO32Z44I0000

25/05/2022

13:47:53

882

124.55

XLON

G016BH32Z44I0000

25/05/2022

13:47:53

3300

124.55

XLON

G016BI32Z44I0000

25/05/2022

13:47:53

2500

124.55

XLON

G016BJ32Z44I0000

25/05/2022

13:47:53

442

124.55

XLON

G016BK32Z44I0000

25/05/2022

13:49:35

532

124.55

XLON

G016IA32Z44I0000

25/05/2022

13:50:33

471

124.55

XLON

G016LI32Z44I0000

25/05/2022

13:51:32

891

124.55

XLON

G016UP32Z44I0000

25/05/2022

13:51:32

587

124.45

XLON

E01FRT32Z44H0000

25/05/2022

13:51:57

6913

124.45

XLON

E01FVZ32Z44H0000

25/05/2022

13:51:57

938

124.45

XLON

G016X132Z44I0000

25/05/2022

13:51:57

14

124.45

XLON

G016X232Z44I0000

25/05/2022

13:53:03

3514

124.50

XLON

G0171932Z44I0000

25/05/2022

13:53:03

816

124.45

XLON

G0171A32Z44I0000

25/05/2022

13:53:03

2500

124.45

XLON

G0171B32Z44I0000

25/05/2022

13:57:23

734

124.45

XLON

G017F532Z44I0000

25/05/2022

13:57:35

350

124.40

XLON

G017GW32Z44I0000

25/05/2022

13:57:35

7500

124.40

XLON

D01GQV32Z44H0000

25/05/2022

13:59:40

2500

124.50

XLON

G017SY32Z44I0000

25/05/2022

13:59:40

789

124.50

XLON

G017SZ32Z44I0000

25/05/2022

14:00:12

934

124.45

XLON

G017X232Z44I0000

25/05/2022

14:03:12

741

124.55

XLON

G0188X32Z44I0000

25/05/2022

14:09:10

218

124.55

XLON

G018ZS32Z44I0000

25/05/2022

14:09:10

1473

124.55

XLON

G018ZT32Z44I0000

25/05/2022

14:11:48

957

124.60

XLON

G019CE32Z44I0000

25/05/2022

14:11:53

2500

124.60

XLON

G019CI32Z44I0000

25/05/2022

14:11:53

2110

124.60

XLON

G019CJ32Z44I0000

25/05/2022

14:12:03

3100

124.55

XLON

G019E732Z44I0000

25/05/2022

14:12:03

1826

124.55

XLON

G019E832Z44I0000

25/05/2022

14:12:04

242

124.55

XLON

G019E932Z44I0000

25/05/2022

14:13:56

1650

124.60

XLON

G019OV32Z44I0000

25/05/2022

14:13:56

1041

124.60

XLON

G019OU32Z44I0000

25/05/2022

14:14:41

926

124.55

XLON

G019RQ32Z44I0000

25/05/2022

14:16:44

7500

124.50

XLON

I01A1I32Z44I0000

25/05/2022

14:16:44

2656

124.50

XLON

G01A1L32Z44I0000

25/05/2022

14:16:44

2500

124.50

XLON

G01A1M32Z44I0000

25/05/2022

14:16:44

2655

124.50

XLON

G01A1N32Z44I0000

25/05/2022

14:16:44

195

124.50

XLON

G01A1O32Z44I0000

25/05/2022

14:17:55

371

124.55

XLON

G01AAT32Z44I0000

25/05/2022

14:17:58

2123

124.55

XLON

G01AAV32Z44I0000

25/05/2022

14:17:59

2898

124.55

XLON

G01AAU32Z44I0000

25/05/2022

14:18:27

1276

124.55

XLON

G01ACT32Z44I0000

25/05/2022

14:18:27

2500

124.55

XLON

G01ACV32Z44I0000

25/05/2022

14:21:47

1434

124.55

XLON

G01AWK32Z44I0000

25/05/2022

14:23:08

986

124.50

XLON

G01B5O32Z44I0000

25/05/2022

14:23:08

2612

124.50

XLON

G01B5P32Z44I0000

25/05/2022

14:23:29

7500

124.45

XLON

H01B7P32Z44I0000

25/05/2022

14:23:31

2500

124.45

XLON

G01B8132Z44I0000

25/05/2022

14:23:31

562

124.45

XLON

G01B8232Z44I0000

25/05/2022

14:24:01

6167

124.40

XLON

G01BAA32Z44I0000

25/05/2022

14:24:01

1333

124.40

XLON

G01BAB32Z44I0000

25/05/2022

14:24:01

3000

124.40

XLON

G01BAC32Z44I0000

25/05/2022

14:24:53

2500

124.60

XLON

G01BEO32Z44I0000

25/05/2022

14:24:53

3100

124.60

XLON

G01BEP32Z44I0000

25/05/2022

14:24:53

1293

124.60

XLON

G01BEQ32Z44I0000

25/05/2022

14:24:53

2508

124.60

XLON

G01BER32Z44I0000

25/05/2022

14:24:53

2860

124.60

XLON

G01BES32Z44I0000

25/05/2022

14:25:15

800

124.50

XLON

G01BFN32Z44I0000

25/05/2022

14:25:51

879

124.45

XLON

G01BI632Z44I0000

25/05/2022

14:27:23

972

124.45

XLON

G01BSB32Z44I0000

25/05/2022

14:28:19

1535

124.45

XLON

G01BX832Z44I0000

25/05/2022

14:28:31

2019

124.40

XLON

J01BXT32Z44I0000

25/05/2022

14:28:31

935

124.40

XLON

G01BXV32Z44I0000

25/05/2022

14:28:31

5481

124.40

XLON

J01BXU32Z44I0000

25/05/2022

14:29:49

7

124.45

XLON

G01C3E32Z44I0000

25/05/2022

14:29:49

2823

124.45

XLON

G01C3F32Z44I0000

25/05/2022

14:30:07

80

124.65

XLON

G01CE132Z44I0000

25/05/2022

14:30:14

2500

124.75

XLON

G01CG732Z44I0000

25/05/2022

14:30:14

2400

124.75

XLON

G01CG832Z44I0000

25/05/2022

14:30:14

774

124.75

XLON

G01CG932Z44I0000

25/05/2022

14:30:17

2500

124.75

XLON

G01CGP32Z44I0000

25/05/2022

14:30:17

2400

124.75

XLON

G01CGQ32Z44I0000

25/05/2022

14:30:18

2500

124.75

XLON

G01CH632Z44I0000

25/05/2022

14:30:18

3100

124.75

XLON

G01CH732Z44I0000

25/05/2022

14:30:18

516

124.75

XLON

G01CH832Z44I0000

25/05/2022

14:30:18

2500

124.75

XLON

G01CHC32Z44I0000

25/05/2022

14:30:18

92

124.75

XLON

G01CHD32Z44I0000

25/05/2022

14:30:23

1363

124.55

XLON

G01CI432Z44I0000

25/05/2022

14:30:24

986

124.45

XLON

G01CI532Z44I0000

25/05/2022

14:30:39

506

124.40

XLON

G01CJY32Z44I0000

25/05/2022

14:31:05

708

124.50

XLON

G01CMX32Z44I0000

25/05/2022

14:31:15

2500

124.60

XLON

G01COP32Z44I0000

25/05/2022

14:31:15

2656

124.60

XLON

G01COQ32Z44I0000

25/05/2022

14:31:15

1697

124.60

XLON

G01COR32Z44I0000

25/05/2022

14:32:12

698

124.60

XLON

G01CVI32Z44I0000

25/05/2022

14:32:22

701

124.55

XLON

G01CVU32Z44I0000

25/05/2022

14:32:46

494

124.60

XLON

G01CXH32Z44I0000

25/05/2022

14:32:59

788

124.55

XLON

G01CYL32Z44I0000

25/05/2022

14:34:03

2500

124.95

XLON

G01D6532Z44I0000

25/05/2022

14:34:03

3200

124.95

XLON

G01D6632Z44I0000

25/05/2022

14:34:04

636

124.95

XLON

G01D6G32Z44I0000

25/05/2022

14:34:16

655

124.95

XLON

G01D7932Z44I0000

25/05/2022

14:35:03

2500

125.10

XLON

G01DDC32Z44I0000

25/05/2022

14:35:03

1350

125.10

XLON

G01DDD32Z44I0000

25/05/2022

14:35:10

1757

125.10

XLON

G01DFI32Z44I0000

25/05/2022

14:35:38

2500

125.30

XLON

G01DHI32Z44I0000

25/05/2022

14:35:38

2656

125.30

XLON

G01DHJ32Z44I0000

25/05/2022

14:35:38

2500

125.30

XLON

G01DHK32Z44I0000

25/05/2022

14:35:43

3200

125.25

XLON

G01DI232Z44I0000

25/05/2022

14:36:18

2500

125.35

XLON

G01DMN32Z44I0000

25/05/2022

14:36:22

2500

125.35

XLON

G01DN732Z44I0000

25/05/2022

14:36:22

675

125.35

XLON

G01DN832Z44I0000

25/05/2022

14:36:36

27

125.30

XLON

G01DP332Z44I0000

25/05/2022

14:36:36

852

125.30

XLON

G01DP432Z44I0000

25/05/2022

14:36:36

3200

125.30

XLON

G01DP532Z44I0000

25/05/2022

14:36:36

2500

125.35

XLON

G01DP632Z44I0000

25/05/2022

14:36:36

1506

125.35

XLON

G01DP732Z44I0000

25/05/2022

14:36:37

780

125.35

XLON

G01DPE32Z44I0000

25/05/2022

14:37:57

864

125.20

XLON

G01DYJ32Z44I0000

25/05/2022

14:37:57

537

125.20

XLON

G01DYK32Z44I0000

25/05/2022

14:38:33

851

125.15

XLON

G01E3D32Z44I0000

25/05/2022

14:39:14

966

125.10

XLON

G01E7F32Z44I0000

25/05/2022

14:39:16

1252

125.10

XLON

G01E7L32Z44I0000

25/05/2022

14:40:14

864

125.10

XLON

G01EIE32Z44I0000

25/05/2022

14:40:16

1123

125.10

XLON

G01EIY32Z44I0000

25/05/2022

14:41:46

887

125.20

XLON

G01EXA32Z44I0000

25/05/2022

14:41:47

950

125.20

XLON

G01EXH32Z44I0000

25/05/2022

14:41:47

2500

125.20

XLON

G01EXI32Z44I0000

25/05/2022

14:41:49

2500

125.20

XLON

G01EXZ32Z44I0000

25/05/2022

14:43:09

856

125.25

XLON

G01F6532Z44I0000

25/05/2022

14:43:44

1690

125.25

XLON

G01F9332Z44I0000

25/05/2022

14:44:51

2500

125.30

XLON

G01FIC32Z44I0000

25/05/2022

14:44:51

222

125.30

XLON

G01FID32Z44I0000

25/05/2022

14:45:08

2500

125.40

XLON

G01FK232Z44I0000

25/05/2022

14:45:08

1201

125.40

XLON

G01FK332Z44I0000

25/05/2022

14:45:28

1263

125.45

XLON

G01FMC32Z44I0000

25/05/2022

14:45:29

196

125.45

XLON

G01FMD32Z44I0000

25/05/2022

14:45:29

516

125.45

XLON

G01FME32Z44I0000

25/05/2022

14:45:29

2500

125.45

XLON

G01FMF32Z44I0000

25/05/2022

14:45:29

2656

125.45

XLON

G01FMG32Z44I0000

25/05/2022

14:45:29

2721

125.45

XLON

G01FMH32Z44I0000

25/05/2022

14:45:29

2500

125.50

XLON

G01FMI32Z44I0000

25/05/2022

14:45:30

2431

125.50

XLON

G01FMM32Z44I0000

25/05/2022

14:45:38

2831

125.45

XLON

G01FO132Z44I0000

25/05/2022

14:46:23

3200

125.65

XLON

G01FS032Z44I0000

25/05/2022

14:46:23

353

125.65

XLON

G01FS132Z44I0000

25/05/2022

14:46:25

925

125.60

XLON

G01FS532Z44I0000

25/05/2022

14:46:27

1091

125.60

XLON

G01FSF32Z44I0000

25/05/2022

14:47:00

1312

125.80

XLON

G01FTU32Z44I0000

25/05/2022

14:47:17

3

125.75

XLON

G01FYT32Z44I0000

25/05/2022

14:47:17

901

125.75

XLON

G01FYV32Z44I0000

25/05/2022

14:47:17

252

125.75

XLON

G01FYU32Z44I0000

25/05/2022

14:47:44

2280

125.75

XLON

G01G3232Z44I0000

25/05/2022

14:47:45

1592

125.75

XLON

G01G4L32Z44I0000

25/05/2022

14:47:53

2500

125.70

XLON

G01G5632Z44I0000

25/05/2022

14:48:07

878

125.75

XLON

G01G6Y32Z44I0000

25/05/2022

14:48:21

245

125.65

XLON

G01G8X32Z44I0000

25/05/2022

14:48:21

583

125.65

XLON

G01G8Y32Z44I0000

25/05/2022

14:50:15

906

125.45

XLON

G01GMV32Z44I0000

25/05/2022

14:50:44

1850

125.50

XLON

G01GQL32Z44I0000

25/05/2022

14:51:01

147

125.50

XLON

G01GSK32Z44I0000

25/05/2022

14:51:14

567

125.50

XLON

G01GTR32Z44I0000

25/05/2022

14:51:42

394

125.45

XLON

G01GUJ32Z44I0000

25/05/2022

14:52:49

1304

125.40

XLON

G01H4P32Z44I0000

25/05/2022

14:53:00

1747

125.40

XLON

G01HH332Z44I0000

25/05/2022

14:53:08

2500

125.50

XLON

G01HJ932Z44I0000

25/05/2022

14:54:14

1836

125.55

XLON

G01HSW32Z44I0000

25/05/2022

14:54:34

878

125.55

XLON

G01HXA32Z44I0000

25/05/2022

14:55:00

939

125.50

XLON

G01HYP32Z44I0000

25/05/2022

14:55:48

2087

125.65

XLON

G01I7P32Z44I0000

25/05/2022

14:56:16

1024

125.60

XLON

G01ICL32Z44I0000

25/05/2022

14:58:12

298

125.65

XLON

G01IV632Z44I0000

25/05/2022

14:59:41

818

125.60

XLON

G01J7T32Z44I0000

25/05/2022

14:59:41

2500

125.65

XLON

G01J7V32Z44I0000

25/05/2022

14:59:41

2656

125.65

XLON

G01J7U32Z44I0000

25/05/2022

14:59:41

1502

125.65

XLON

G01J7W32Z44I0000

25/05/2022

15:00:07

878

125.60

XLON

G01JF332Z44I0000

25/05/2022

15:00:23

8

125.60

XLON

G01JID32Z44I0000

25/05/2022

15:01:11

878

125.65

XLON

G01JS732Z44I0000

25/05/2022

15:01:15

2339

125.65

XLON

G01JUB32Z44I0000

25/05/2022

15:02:23

883

125.80

XLON

G01K9Z32Z44I0000

25/05/2022

15:03:09

928

125.85

XLON

G01KEV32Z44I0000

25/05/2022

15:03:10

2500

125.85

XLON

G01KEU32Z44I0000

25/05/2022

15:03:10

516

125.85

XLON

G01KEW32Z44I0000

25/05/2022

15:03:10

2656

125.85

XLON

G01KEX32Z44I0000

25/05/2022

15:04:26

456

125.90

XLON

G01KWC32Z44I0000

25/05/2022

15:05:00

2309

125.90

XLON

G01L7E32Z44I0000

25/05/2022

15:05:14

738

125.85

XLON

G01LBW32Z44I0000

25/05/2022

15:06:57

1302

125.80

XLON

G01MBU32Z44I0000

25/05/2022

15:08:09

2500

125.85

XLON

G01MPC32Z44I0000

25/05/2022

15:08:09

786

125.85

XLON

G01MPD32Z44I0000

25/05/2022

15:11:39

923

125.90

XLON

G01NJL32Z44I0000

25/05/2022

15:13:00

1092

125.90

XLON

G01O1V32Z44I0000

25/05/2022

15:13:32

2500

125.95

XLON

G01O7L32Z44I0000

25/05/2022

15:14:28

664

126.20

XLON

G01OGD32Z44I0000

25/05/2022

15:14:29

2500

126.20

XLON

G01OGH32Z44I0000

25/05/2022

15:14:29

2656

126.20

XLON

G01OGI32Z44I0000

25/05/2022

15:14:29

2656

126.20

XLON

G01OGJ32Z44I0000

25/05/2022

15:14:29

325

126.20

XLON

G01OGK32Z44I0000

25/05/2022

15:15:27

1347

126.15

XLON

G01OPW32Z44I0000

25/05/2022

15:15:48

871

126.10

XLON

G01OTK32Z44I0000

25/05/2022

15:16:23

500

126.15

XLON

G01OZT32Z44I0000

25/05/2022

15:17:31

87

126.15

XLON

G01PJH32Z44I0000

25/05/2022

15:17:31

2500

126.20

XLON

G01PJI32Z44I0000

25/05/2022

15:17:31

2600

126.20

XLON

G01PJJ32Z44I0000

25/05/2022

15:17:31

891

126.20

XLON

G01PJK32Z44I0000

25/05/2022

15:17:56

24

126.15

XLON

G01PM532Z44I0000

25/05/2022

15:18:45

1854

126.20

XLON

G01PUN32Z44I0000

25/05/2022

15:19:56

402

126.25

XLON

G01Q5732Z44I0000

25/05/2022

15:20:22

1209

126.25

XLON

G01Q7T32Z44I0000

25/05/2022

15:21:01

873

126.25

XLON

G01QFQ32Z44I0000

25/05/2022

15:23:52

2487

126.55

XLON

G01R7932Z44I0000

25/05/2022

15:25:12

1881

126.60

XLON

G01RIY32Z44I0000

25/05/2022

15:25:32

934

126.60

XLON

G01RMY32Z44I0000

25/05/2022

15:25:42

898

126.55

XLON

G01RQC32Z44I0000

25/05/2022

15:26:11

1031

126.65

XLON

G01RTU32Z44I0000

25/05/2022

15:26:43

477

126.60

XLON

G01RYE32Z44I0000

 

-Ends-

For further information please contact:

Taylor Wimpey plc     Tel: +44 (0) 1494 558323

Alice Black, Group General Counsel and Company Secretary 

 

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
 
 
POSBKPBNCBKDBPB
UK 100

Latest directors dealings