Transaction in Own Shares

RNS Number : 5360K
Taylor Wimpey PLC
06 May 2022
 

 

 

 

6 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:

05 May 2022

Number of ordinary shares purchased:

1,775,000

Lowest price paid per share:

126.55 pence

Highest price paid per share:

130.00 pence

Average price paid per share: 

127.24 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 3,583,097,894 shares in issue (excluding treasury shares).

 

Accordingly, the total number of voting rights in the Company will be 3,583,097,894 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:  05 May 2022

Investment firm:  Credit Suisse International

 

Individual transactions

Date of Transaction

Time of Transaction

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

05/05/2022

08:01:27

1500

129.95

XLON

D0000232Z40200FL

05/05/2022

08:01:30

478

129.75

XLON

D0000232Z40200FL

05/05/2022

08:01:37

3434

129.90

XLON

D0000232Z40200FL

05/05/2022

08:02:00

428

129.70

XLON

D0000232Z40200FL

05/05/2022

08:02:03

1500

129.70

XLON

D0000232Z40200FL

05/05/2022

08:02:13

433

129.60

XLON

D0000232Z40200FL

05/05/2022

08:02:22

684

129.70

XLON

D0000232Z40200FL

05/05/2022

08:02:40

479

129.60

XLON

D0000232Z40200FL

05/05/2022

08:02:45

480

129.80

XLON

D0000232Z40200FL

05/05/2022

08:03:02

490

129.60

XLON

D0000232Z40200FL

05/05/2022

08:03:02

1500

129.65

XLON

D0000232Z40200FL

05/05/2022

08:03:02

1271

129.65

XLON

D0000232Z40200FL

05/05/2022

08:03:02

2493

129.65

XLON

D0000232Z40200FL

05/05/2022

08:03:02

1271

129.70

XLON

D0000232Z40200FL

05/05/2022

08:03:02

3100

129.70

XLON

D0000232Z40200FL

05/05/2022

08:03:02

2493

129.70

XLON

D0000232Z40200FL

05/05/2022

08:03:02

2671

129.70

XLON

D0000232Z40200FL

05/05/2022

08:03:02

1500

129.75

XLON

D0000232Z40200FL

05/05/2022

08:03:02

1271

129.75

XLON

D0000232Z40200FL

05/05/2022

08:03:02

659

129.75

XLON

D0000232Z40200FL

05/05/2022

08:03:02

2493

129.75

XLON

D0000232Z40200FL

05/05/2022

08:03:02

2502

129.75

XLON

D0000232Z40200FL

05/05/2022

08:03:02

1271

129.80

XLON

D0000232Z40200FL

05/05/2022

08:03:02

660

129.80

XLON

D0000232Z40200FL

05/05/2022

08:03:02

2493

129.80

XLON

D0000232Z40200FL

05/05/2022

08:03:02

2768

129.80

XLON

D0000232Z40200FL

05/05/2022

08:03:02

2600

129.80

XLON

D0000232Z40200FL

05/05/2022

08:03:02

2267

129.80

XLON

D0000232Z40200FL

05/05/2022

08:03:02

135

129.80

XLON

D0000232Z40200FL

05/05/2022

08:03:13

3306

129.90

XLON

D0000232Z40200FL

05/05/2022

08:03:47

2352

130.00

XLON

D0000232Z40200FL

05/05/2022

08:03:47

806

130.00

XLON

D0000232Z40200FL

05/05/2022

08:03:55

425

129.85

XLON

D0000232Z40200FL

05/05/2022

08:04:13

333

129.60

XLON

D0000232Z40200FL

05/05/2022

08:05:00

150

129.65

XLON

D0000232Z40200FL

05/05/2022

08:05:00

350

129.65

XLON

D0000232Z40200FL

05/05/2022

08:05:00

1134

129.65

XLON

D0000232Z40200FL

05/05/2022

08:05:04

1500

129.50

XLON

D0000232Z40200FL

05/05/2022

08:05:04

21

129.50

XLON

D0000232Z40200FL

05/05/2022

08:05:13

305

129.20

XLON

D0000232Z40200FL

05/05/2022

08:05:38

1500

129.10

XLON

D0000232Z40200FL

05/05/2022

08:05:38

167

129.10

XLON

D0000232Z40200FL

05/05/2022

08:05:54

437

129.05

XLON

D0000232Z40200FL

05/05/2022

08:06:11

500

128.95

XLON

D0000232Z40200FL

05/05/2022

08:07:17

2041

129.20

XLON

D0000232Z40200FL

05/05/2022

08:07:41

500

129.10

XLON

D0000232Z40200FL

05/05/2022

08:08:17

15

129.25

XLON

D0000232Z40200FL

05/05/2022

08:08:24

710

129.40

XLON

D0000232Z40200FL

05/05/2022

08:09:12

16

129.35

XLON

D0000232Z40200FL

05/05/2022

08:09:12

3063

129.35

XLON

D0000232Z40200FL

05/05/2022

08:09:16

1352

129.50

XLON

D0000232Z40200FL

05/05/2022

08:09:36

853

129.35

XLON

D0000232Z40200FL

05/05/2022

08:09:36

2900

129.35

XLON

D0000232Z40200FL

05/05/2022

08:09:37

708

129.35

XLON

D0000232Z40200FL

05/05/2022

08:09:37

224

129.35

XLON

D0000232Z40200FL

05/05/2022

08:10:00

489

129.10

XLON

D0000232Z40200FL

05/05/2022

08:10:15

811

128.95

XLON

D0000232Z40200FL

05/05/2022

08:10:15

435

128.95

XLON

D0000232Z40200FL

05/05/2022

08:10:37

671

128.90

XLON

D0000232Z40200FL

05/05/2022

08:11:22

1500

128.95

XLON

D0000232Z40200FL

05/05/2022

08:11:22

12

128.95

XLON

D0000232Z40200FL

05/05/2022

08:12:28

266

128.75

XLON

D0000232Z40200FL

05/05/2022

08:12:28

722

128.85

XLON

D0000232Z40200FL

05/05/2022

08:13:01

195

129.00

XLON

D0000232Z40200FL

05/05/2022

08:13:41

27

128.95

XLON

D0000232Z40200FL

05/05/2022

08:13:47

2700

128.90

XLON

D0000232Z40200FL

05/05/2022

08:13:47

1271

128.90

XLON

D0000232Z40200FL

05/05/2022

08:13:47

2259

128.90

XLON

D0000232Z40200FL

05/05/2022

08:13:57

598

128.95

XLON

D0000232Z40200FL

05/05/2022

08:14:10

462

128.90

XLON

D0000232Z40200FL

05/05/2022

08:15:11

1310

128.70

XLON

D0000232Z40200FL

05/05/2022

08:17:19

299

128.85

XLON

D0000232Z40200FL

05/05/2022

08:17:19

1271

128.85

XLON

D0000232Z40200FL

05/05/2022

08:17:19

693

128.85

XLON

D0000232Z40200FL

05/05/2022

08:17:19

843

128.90

XLON

D0000232Z40200FL

05/05/2022

08:17:31

471

128.90

XLON

D0000232Z40200FL

05/05/2022

08:17:54

1039

128.90

XLON

D0000232Z40200FL

05/05/2022

08:18:15

455

128.80

XLON

D0000232Z40200FL

05/05/2022

08:18:15

516

128.85

XLON

D0000232Z40200FL

05/05/2022

08:18:15

2493

128.85

XLON

D0000232Z40200FL

05/05/2022

08:18:15

218

128.85

XLON

D0000232Z40200FL

05/05/2022

08:19:13

1271

128.80

XLON

D0000232Z40200FL

05/05/2022

08:19:13

526

128.80

XLON

D0000232Z40200FL

05/05/2022

08:19:13

830

128.80

XLON

D0000232Z40200FL

05/05/2022

08:23:14

1500

129.10

XLON

D0000232Z40200FL

05/05/2022

08:23:14

416

129.10

XLON

D0000232Z40200FL

05/05/2022

08:23:14

355

129.10

XLON

D0000232Z40200FL

05/05/2022

08:24:27

550

129.00

XLON

D0000232Z40200FL

05/05/2022

08:24:37

1500

128.95

XLON

D0000232Z40200FL

05/05/2022

08:24:37

64

129.00

XLON

D0000232Z40200FL

05/05/2022

08:28:19

1184

129.15

XLON

D0000232Z40200FL

05/05/2022

08:28:22

420

129.05

XLON

D0000232Z40200FL

05/05/2022

08:32:27

651

128.75

XLON

D0000232Z40200FL

05/05/2022

08:32:48

2014

128.80

XLON

D0000232Z40200FL

05/05/2022

08:33:21

19

128.75

XLON

D0000232Z40200FL

05/05/2022

08:34:12

445

128.75

XLON

D0000232Z40200FL

05/05/2022

08:34:15

1271

128.75

XLON

D0000232Z40200FL

05/05/2022

08:34:19

928

128.75

XLON

D0000232Z40200FL

05/05/2022

08:35:42

398

128.70

XLON

D0000232Z40200FL

05/05/2022

08:37:11

1389

129.05

XLON

D0000232Z40200FL

05/05/2022

08:38:38

80

128.95

XLON

D0000232Z40200FL

05/05/2022

08:38:38

392

128.95

XLON

D0000232Z40200FL

05/05/2022

08:39:02

456

128.90

XLON

D0000232Z40200FL

05/05/2022

08:39:02

1298

128.85

XLON

D0000232Z40200FL

05/05/2022

08:39:09

864

128.75

XLON

D0000232Z40200FL

05/05/2022

08:41:16

404

128.50

XLON

D0000232Z40200FL

05/05/2022

08:42:08

1500

128.55

XLON

D0000232Z40200FL

05/05/2022

08:42:08

1350

128.55

XLON

D0000232Z40200FL

05/05/2022

08:42:42

438

128.45

XLON

D0000232Z40200FL

05/05/2022

08:42:43

1500

128.45

XLON

D0000232Z40200FL

05/05/2022

08:42:43

1759

128.45

XLON

D0000232Z40200FL

05/05/2022

08:42:43

1715

128.45

XLON

D0000232Z40200FL

05/05/2022

08:43:09

1571

128.35

XLON

D0000232Z40200FL

05/05/2022

08:43:09

757

128.40

XLON

D0000232Z40200FL

05/05/2022

08:43:54

1222

128.45

XLON

D0000232Z40200FL

05/05/2022

08:46:26

218

128.20

XLON

D0000232Z40200FL

05/05/2022

08:46:29

665

128.20

XLON

D0000232Z40200FL

05/05/2022

08:47:15

1662

128.15

XLON

D0000232Z40200FL

05/05/2022

08:47:17

877

128.15

XLON

D0000232Z40200FL

05/05/2022

08:47:30

537

128.25

XLON

D0000232Z40200FL

05/05/2022

08:48:53

679

128.40

XLON

D0000232Z40200FL

05/05/2022

08:48:53

564

128.40

XLON

D0000232Z40200FL

05/05/2022

08:44:37

294

128.40

XLON

D0000232Z40200FL

05/05/2022

08:44:37

1710

128.40

XLON

D0000232Z40200FL

05/05/2022

08:45:23

415

128.35

XLON

D0000232Z40200FL

05/05/2022

08:45:34

405

128.30

XLON

D0000232Z40200FL

05/05/2022

08:45:35

1500

128.30

XLON

D0000232Z40200FL

05/05/2022

08:45:35

2493

128.30

XLON

D0000232Z40200FL

05/05/2022

08:45:35

1271

128.30

XLON

D0000232Z40200FL

05/05/2022

08:45:35

103

128.30

XLON

D0000232Z40200FL

05/05/2022

08:49:43

473

128.35

XLON

D0000232Z40200FL

05/05/2022

08:49:47

1500

128.35

XLON

D0000232Z40200FL

05/05/2022

08:49:47

1498

128.35

XLON

D0000232Z40200FL

05/05/2022

08:49:57

455

128.30

XLON

D0000232Z40200FL

05/05/2022

08:50:57

470

128.25

XLON

D0000232Z40200FL

05/05/2022

08:50:57

642

128.25

XLON

D0000232Z40200FL

05/05/2022

08:53:29

1548

128.20

XLON

D0000232Z40200FL

05/05/2022

08:54:45

1297

128.15

XLON

D0000232Z40200FL

05/05/2022

08:54:46

415

128.10

XLON

D0000232Z40200FL

05/05/2022

08:58:19

1737

128.10

XLON

D0000232Z40200FL

05/05/2022

08:58:32

1385

128.15

XLON

D0000232Z40200FL

05/05/2022

08:59:24

173

128.10

XLON

D0000232Z40200FL

05/05/2022

08:59:38

469

128.10

XLON

D0000232Z40200FL

05/05/2022

09:00:50

407

128.00

XLON

D0000232Z40200FL

05/05/2022

09:01:13

5835

128.18

XLON

D0000232Z40200FL

05/05/2022

09:02:04

434

128.25

XLON

D0000232Z40200FL

05/05/2022

09:02:04

882

128.30

XLON

D0000232Z40200FL

05/05/2022

09:02:35

524

128.30

XLON

D0000232Z40200FL

05/05/2022

09:02:39

1500

128.25

XLON

D0000232Z40200FL

05/05/2022

09:03:11

67

128.25

XLON

D0000232Z40200FL

05/05/2022

09:03:17

727

128.15

XLON

D0000232Z40200FL

05/05/2022

09:03:33

737

128.15

XLON

D0000232Z40200FL

05/05/2022

09:04:16

1500

128.10

XLON

D0000232Z40200FL

05/05/2022

09:05:50

491

128.05

XLON

D0000232Z40200FL

05/05/2022

09:05:56

6330

128.00

XLON

D0000232Z40200FL

05/05/2022

09:08:52

1500

128.05

XLON

D0000232Z40200FL

05/05/2022

09:08:52

164

128.05

XLON

D0000232Z40200FL

05/05/2022

09:09:07

495

128.00

XLON

D0000232Z40200FL

05/05/2022

09:09:52

1500

128.05

XLON

D0000232Z40200FL

05/05/2022

09:09:52

1271

128.05

XLON

D0000232Z40200FL

05/05/2022

09:09:52

797

128.05

XLON

D0000232Z40200FL

05/05/2022

09:10:10

404

127.95

XLON

D0000232Z40200FL

05/05/2022

09:11:44

596

128.00

XLON

D0000232Z40200FL

05/05/2022

09:13:05

83

128.00

XLON

D0000232Z40200FL

05/05/2022

09:13:05

1400

128.00

XLON

D0000232Z40200FL

05/05/2022

09:14:29

5467

128.15

XLON

D0000232Z40200FL

05/05/2022

09:16:44

44

128.20

XLON

D0000232Z40200FL

05/05/2022

09:16:44

3100

128.20

XLON

D0000232Z40200FL

05/05/2022

09:16:44

140

128.20

XLON

D0000232Z40200FL

05/05/2022

09:17:27

1254

128.05

XLON

D0000232Z40200FL

05/05/2022

09:18:01

277

128.00

XLON

D0000232Z40200FL

05/05/2022

09:19:15

1033

128.05

XLON

D0000232Z40200FL

05/05/2022

09:19:15

1081

128.05

XLON

D0000232Z40200FL

05/05/2022

09:20:28

339

127.95

XLON

D0000232Z40200FL

05/05/2022

09:20:28

880

128.00

XLON

D0000232Z40200FL

05/05/2022

09:21:14

609

128.00

XLON

D0000232Z40200FL

05/05/2022

09:26:04

435

127.90

XLON

D0000232Z40200FL

05/05/2022

09:27:33

431

127.95

XLON

D0000232Z40200FL

05/05/2022

09:27:35

642

127.95

XLON

D0000232Z40200FL

05/05/2022

09:29:19

79

127.85

XLON

D0000232Z40200FL

05/05/2022

09:29:28

31

127.75

XLON

D0000232Z40200FL

05/05/2022

09:31:01

433

127.75

XLON

D0000232Z40200FL

05/05/2022

09:31:54

83

127.75

XLON

D0000232Z40200FL

05/05/2022

09:34:16

443

127.75

XLON

D0000232Z40200FL

05/05/2022

09:34:23

1117

127.75

XLON

D0000232Z40200FL

05/05/2022

09:34:46

292

127.70

XLON

D0000232Z40200FL

05/05/2022

09:35:06

482

127.65

XLON

D0000232Z40200FL

05/05/2022

09:36:36

1284

127.75

XLON

D0000232Z40200FL

05/05/2022

09:36:36

475

127.75

XLON

D0000232Z40200FL

05/05/2022

09:36:36

172

127.75

XLON

D0000232Z40200FL

05/05/2022

09:36:55

640

127.75

XLON

D0000232Z40200FL

05/05/2022

09:36:58

521

127.75

XLON

D0000232Z40200FL

05/05/2022

09:36:55

478

127.75

XLON

D0000232Z40200FL

05/05/2022

09:36:58

521

127.75

XLON

D0000232Z40200FL

05/05/2022

09:37:16

651

127.80

XLON

D0000232Z40200FL

05/05/2022

09:37:21

592

127.75

XLON

D0000232Z40200FL

05/05/2022

09:37:48

447

127.70

XLON

D0000232Z40200FL

05/05/2022

09:38:04

450

127.70

XLON

D0000232Z40200FL

05/05/2022

09:38:15

665

127.75

XLON

D0000232Z40200FL

05/05/2022

09:38:15

443

127.75

XLON

D0000232Z40200FL

05/05/2022

09:38:16

1355

127.75

XLON

D0000232Z40200FL

05/05/2022

09:38:39

432

127.70

XLON

D0000232Z40200FL

05/05/2022

09:39:08

176

127.65

XLON

D0000232Z40200FL

05/05/2022

09:39:08

1500

127.60

XLON

D0000232Z40200FL

05/05/2022

09:39:08

288

127.60

XLON

D0000232Z40200FL

05/05/2022

09:39:11

1500

127.50

XLON

D0000232Z40200FL

05/05/2022

09:39:21

450

127.50

XLON

D0000232Z40200FL

05/05/2022

09:39:23

1500

127.50

XLON

D0000232Z40200FL

05/05/2022

09:39:26

1500

127.50

XLON

D0000232Z40200FL

05/05/2022

09:39:26

1271

127.50

XLON

D0000232Z40200FL

05/05/2022

09:39:26

233

127.50

XLON

D0000232Z40200FL

05/05/2022

09:39:38

35

127.40

XLON

D0000232Z40200FL

05/05/2022

09:40:05

41

127.35

XLON

D0000232Z40200FL

05/05/2022

09:40:46

44

127.75

XLON

D0000232Z40200FL

05/05/2022

09:41:20

477

127.70

XLON

D0000232Z40200FL

05/05/2022

09:42:46

1500

127.75

XLON

D0000232Z40200FL

05/05/2022

09:42:46

2267

127.75

XLON

D0000232Z40200FL

05/05/2022

09:42:53

1609

127.75

XLON

D0000232Z40200FL

05/05/2022

09:42:46

1629

127.75

XLON

D0000232Z40200FL

05/05/2022

09:42:53

2183

127.75

XLON

D0000232Z40200FL

05/05/2022

09:44:03

280

127.60

XLON

D0000232Z40200FL

05/05/2022

09:44:03

135

127.60

XLON

D0000232Z40200FL

05/05/2022

09:45:22

437

127.65

XLON

D0000232Z40200FL

05/05/2022

09:50:52

199

127.65

XLON

D0000232Z40200FL

05/05/2022

09:52:03

491

127.65

XLON

D0000232Z40200FL

05/05/2022

09:52:28

483

127.60

XLON

D0000232Z40200FL

05/05/2022

09:52:28

963

127.65

XLON

D0000232Z40200FL

05/05/2022

09:52:29

599

127.65

XLON

D0000232Z40200FL

05/05/2022

09:55:05

36

127.65

XLON

D0000232Z40200FL

05/05/2022

09:56:26

444

127.60

XLON

D0000232Z40200FL

05/05/2022

09:56:26

1271

127.60

XLON

D0000232Z40200FL

05/05/2022

09:56:26

52

127.60

XLON

D0000232Z40200FL

05/05/2022

09:57:18

650

127.65

XLON

D0000232Z40200FL

05/05/2022

09:57:44

195

127.60

XLON

D0000232Z40200FL

05/05/2022

09:58:59

286

127.60

XLON

D0000232Z40200FL

05/05/2022

10:00:59

595

127.70

XLON

D0000232Z40200FL

05/05/2022

10:01:32

567

127.70

XLON

D0000232Z40200FL

05/05/2022

10:01:33

493

127.70

XLON

D0000232Z40200FL

05/05/2022

10:01:34

318

127.65

XLON

D0000232Z40200FL

05/05/2022

10:01:41

1500

127.65

XLON

D0000232Z40200FL

05/05/2022

10:01:41

567

127.65

XLON

D0000232Z40200FL

05/05/2022

10:01:41

1633

127.65

XLON

D0000232Z40200FL

05/05/2022

10:02:07

469

127.60

XLON

D0000232Z40200FL

05/05/2022

10:02:15

1760

127.60

XLON

D0000232Z40200FL

05/05/2022

10:02:15

1440

127.60

XLON

D0000232Z40200FL

05/05/2022

10:02:15

222

127.60

XLON

D0000232Z40200FL

05/05/2022

10:02:22

1033

127.55

XLON

D0000232Z40200FL

05/05/2022

10:05:54

448

127.50

XLON

D0000232Z40200FL

05/05/2022

10:06:48

419

127.45

XLON

D0000232Z40200FL

05/05/2022

10:07:22

366

127.35

XLON

D0000232Z40200FL

05/05/2022

10:08:11

814

127.40

XLON

D0000232Z40200FL

05/05/2022

10:08:57

39

127.30

XLON

D0000232Z40200FL

05/05/2022

10:11:36

964

127.55

XLON

D0000232Z40200FL

05/05/2022

10:12:53

418

127.50

XLON

D0000232Z40200FL

05/05/2022

10:13:05

401

127.45

XLON

D0000232Z40200FL

05/05/2022

10:15:10

198

127.40

XLON

D0000232Z40200FL

05/05/2022

10:21:14

437

127.50

XLON

D0000232Z40200FL

05/05/2022

10:21:14

1500

127.50

XLON

D0000232Z40200FL

05/05/2022

10:21:14

428

127.50

XLON

D0000232Z40200FL

05/05/2022

10:21:14

712

127.50

XLON

D0000232Z40200FL

05/05/2022

10:23:32

444

127.35

XLON

D0000232Z40200FL

05/05/2022

10:23:37

711

127.35

XLON

D0000232Z40200FL

05/05/2022

10:23:43

335

127.30

XLON

D0000232Z40200FL

05/05/2022

10:26:17

462

127.35

XLON

D0000232Z40200FL

05/05/2022

10:26:42

453

127.30

XLON

D0000232Z40200FL

05/05/2022

10:41:38

1352

127.45

XLON

D0000232Z40200FL

05/05/2022

10:44:37

859

127.55

XLON

D0000232Z40200FL

05/05/2022

10:31:37

1500

127.50

XLON

D0000232Z40200FL

05/05/2022

10:31:37

1728

127.50

XLON

D0000232Z40200FL

05/05/2022

10:32:18

467

127.40

XLON

D0000232Z40200FL

05/05/2022

10:32:26

1098

127.40

XLON

D0000232Z40200FL

05/05/2022

10:32:49

1143

127.40

XLON

D0000232Z40200FL

05/05/2022

10:33:56

1276

127.40

XLON

D0000232Z40200FL

05/05/2022

10:45:46

446

127.45

XLON

D0000232Z40200FL

05/05/2022

10:48:57

435

127.35

XLON

D0000232Z40200FL

05/05/2022

10:50:29

413

127.25

XLON

D0000232Z40200FL

05/05/2022

10:50:29

1500

127.25

XLON

D0000232Z40200FL

05/05/2022

10:50:37

7115

127.30

XLON

D0000232Z40200FL

05/05/2022

10:52:17

498

127.25

XLON

D0000232Z40200FL

05/05/2022

10:52:17

1500

127.20

XLON

D0000232Z40200FL

05/05/2022

10:52:17

1271

127.25

XLON

D0000232Z40200FL

05/05/2022

10:52:17

107

127.25

XLON

D0000232Z40200FL

05/05/2022

10:52:17

489

127.25

XLON

D0000232Z40200FL

05/05/2022

10:56:18

69

127.35

XLON

D0000232Z40200FL

05/05/2022

10:56:18

1500

127.30

XLON

D0000232Z40200FL

05/05/2022

10:56:18

1543

127.30

XLON

D0000232Z40200FL

05/05/2022

10:56:19

1500

127.30

XLON

D0000232Z40200FL

05/05/2022

10:56:20

1500

127.30

XLON

D0000232Z40200FL

05/05/2022

10:57:49

1451

127.40

XLON

D0000232Z40200FL

05/05/2022

10:58:10

2069

127.40

XLON

D0000232Z40200FL

05/05/2022

10:58:10

1773

127.40

XLON

D0000232Z40200FL

05/05/2022

10:59:58

441

127.30

XLON

D0000232Z40200FL

05/05/2022

10:59:58

1500

127.35

XLON

D0000232Z40200FL

05/05/2022

10:59:58

1703

127.35

XLON

D0000232Z40200FL

05/05/2022

10:59:58

50

127.35

XLON

D0000232Z40200FL

05/05/2022

10:59:58

1257

127.35

XLON

D0000232Z40200FL

05/05/2022

10:59:58

1420

127.35

XLON

D0000232Z40200FL

05/05/2022

11:03:07

1397

127.30

XLON

D0000232Z40200FL

05/05/2022

11:03:22

403

127.30

XLON

D0000232Z40200FL

05/05/2022

11:05:56

442

127.25

XLON

D0000232Z40200FL

05/05/2022

11:07:50

1507

127.30

XLON

D0000232Z40200FL

05/05/2022

11:07:50

1306

127.30

XLON

D0000232Z40200FL

05/05/2022

11:10:19

407

127.30

XLON

D0000232Z40200FL

05/05/2022

11:12:09

1774

127.35

XLON

D0000232Z40200FL

05/05/2022

11:12:13

1072

127.35

XLON

D0000232Z40200FL

05/05/2022

11:13:29

457

127.40

XLON

D0000232Z40200FL

05/05/2022

11:13:29

3200

127.40

XLON

D0000232Z40200FL

05/05/2022

11:15:18

604

127.50

XLON

D0000232Z40200FL

05/05/2022

11:15:18

495

127.50

XLON

D0000232Z40200FL

05/05/2022

11:15:22

437

127.40

XLON

D0000232Z40200FL

05/05/2022

11:15:34

1462

127.35

XLON

D0000232Z40200FL

05/05/2022

11:16:19

1603

127.30

XLON

D0000232Z40200FL

05/05/2022

11:16:37

482

127.25

XLON

D0000232Z40200FL

05/05/2022

11:18:29

413

127.30

XLON

D0000232Z40200FL

05/05/2022

11:19:41

131

127.30

XLON

D0000232Z40200FL

05/05/2022

11:19:41

1014

127.30

XLON

D0000232Z40200FL

05/05/2022

11:21:07

480

127.35

XLON

D0000232Z40200FL

05/05/2022

11:21:07

512

127.35

XLON

D0000232Z40200FL

05/05/2022

11:22:04

450

127.25

XLON

D0000232Z40200FL

05/05/2022

11:27:51

432

127.30

XLON

D0000232Z40200FL

05/05/2022

11:28:16

411

127.30

XLON

D0000232Z40200FL

05/05/2022

11:28:19

1500

127.35

XLON

D0000232Z40200FL

05/05/2022

11:28:19

2555

127.35

XLON

D0000232Z40200FL

05/05/2022

11:28:24

645

127.35

XLON

D0000232Z40200FL

05/05/2022

11:28:24

462

127.35

XLON

D0000232Z40200FL

05/05/2022

11:28:29

3200

127.25

XLON

D0000232Z40200FL

05/05/2022

11:28:35

497

127.25

XLON

D0000232Z40200FL

05/05/2022

11:29:19

2139

127.40

XLON

D0000232Z40200FL

05/05/2022

11:29:19

248

127.40

XLON

D0000232Z40200FL

05/05/2022

11:29:47

250

127.40

XLON

D0000232Z40200FL

05/05/2022

11:29:47

2302

127.40

XLON

D0000232Z40200FL

05/05/2022

11:29:49

876

127.45

XLON

D0000232Z40200FL

05/05/2022

11:31:19

8220

127.40

XLON

D0000232Z40200FL

05/05/2022

11:32:12

5472

127.38

XLON

D0000232Z40200FL

05/05/2022

11:33:46

455

127.40

XLON

D0000232Z40200FL

05/05/2022

11:33:51

3000

127.50

XLON

D0000232Z40200FL

05/05/2022

11:33:58

406

127.40

XLON

D0000232Z40200FL

05/05/2022

11:34:19

1602

127.45

XLON

D0000232Z40200FL

05/05/2022

11:34:20

1505

127.45

XLON

D0000232Z40200FL

05/05/2022

11:34:20

1323

127.45

XLON

D0000232Z40200FL

05/05/2022

11:34:21

1720

127.45

XLON

D0000232Z40200FL

05/05/2022

11:34:21

2800

127.45

XLON

D0000232Z40200FL

05/05/2022

11:34:22

442

127.35

XLON

D0000232Z40200FL

05/05/2022

11:35:02

464

127.40

XLON

D0000232Z40200FL

05/05/2022

11:35:19

1500

127.45

XLON

D0000232Z40200FL

05/05/2022

11:35:19

1788

127.45

XLON

D0000232Z40200FL

05/05/2022

11:35:22

3288

127.45

XLON

D0000232Z40200FL

05/05/2022

11:35:22

1652

127.45

XLON

D0000232Z40200FL

05/05/2022

11:35:22

1323

127.45

XLON

D0000232Z40200FL

05/05/2022

11:35:22

2493

127.45

XLON

D0000232Z40200FL

05/05/2022

11:35:23

1774

127.45

XLON

D0000232Z40200FL

05/05/2022

11:35:23

1323

127.45

XLON

D0000232Z40200FL

05/05/2022

11:35:44

1547

127.45

XLON

D0000232Z40200FL

05/05/2022

11:35:44

1323

127.45

XLON

D0000232Z40200FL

05/05/2022

11:37:31

1500

127.40

XLON

D0000232Z40200FL

05/05/2022

11:37:59

1805

127.45

XLON

D0000232Z40200FL

05/05/2022

11:38:00

1494

127.45

XLON

D0000232Z40200FL

05/05/2022

11:38:01

1681

127.45

XLON

D0000232Z40200FL

05/05/2022

11:38:02

1497

127.45

XLON

D0000232Z40200FL

05/05/2022

11:38:03

1507

127.45

XLON

D0000232Z40200FL

05/05/2022

11:38:04

1636

127.45

XLON

D0000232Z40200FL

05/05/2022

11:38:05

1683

127.45

XLON

D0000232Z40200FL

05/05/2022

11:38:06

1670

127.45

XLON

D0000232Z40200FL

05/05/2022

11:38:07

732

127.45

XLON

D0000232Z40200FL

05/05/2022

11:38:07

1689

127.45

XLON

D0000232Z40200FL

05/05/2022

11:38:09

1602

127.45

XLON

D0000232Z40200FL

05/05/2022

11:38:08

1701

127.45

XLON

D0000232Z40200FL

05/05/2022

11:38:10

1551

127.45

XLON

D0000232Z40200FL

05/05/2022

11:38:33

452

127.45

XLON

D0000232Z40200FL

05/05/2022

11:39:25

488

127.45

XLON

D0000232Z40200FL

05/05/2022

11:40:20

2941

127.50

XLON

D0000232Z40200FL

05/05/2022

11:40:20

2303

127.50

XLON

D0000232Z40200FL

05/05/2022

11:40:20

1557

127.50

XLON

D0000232Z40200FL

05/05/2022

11:40:20

362

127.50

XLON

D0000232Z40200FL

05/05/2022

11:40:38

429

127.45

XLON

D0000232Z40200FL

05/05/2022

11:40:38

284

127.50

XLON

D0000232Z40200FL

05/05/2022

11:40:38

2492

127.50

XLON

D0000232Z40200FL

05/05/2022

11:41:59

439

127.45

XLON

D0000232Z40200FL

05/05/2022

11:41:59

2900

127.45

XLON

D0000232Z40200FL

05/05/2022

11:41:59

2492

127.45

XLON

D0000232Z40200FL

05/05/2022

11:43:33

1500

127.45

XLON

D0000232Z40200FL

05/05/2022

11:43:33

1532

127.45

XLON

D0000232Z40200FL

05/05/2022

11:44:41

239

127.45

XLON

D0000232Z40200FL

05/05/2022

11:44:47

2991

127.50

XLON

D0000232Z40200FL

05/05/2022

11:44:47

284

127.50

XLON

D0000232Z40200FL

05/05/2022

11:44:47

1407

127.50

XLON

D0000232Z40200FL

05/05/2022

11:44:47

1769

127.55

XLON

D0000232Z40200FL

05/05/2022

11:44:48

760

127.50

XLON

D0000232Z40200FL

05/05/2022

11:44:48

2409

127.50

XLON

D0000232Z40200FL

05/05/2022

11:45:11

228

127.50

XLON

D0000232Z40200FL

05/05/2022

11:45:29

2031

127.50

XLON

D0000232Z40200FL

05/05/2022

11:45:29

1191

127.50

XLON

D0000232Z40200FL

05/05/2022

11:49:02

474

127.85

XLON

D0000232Z40200FL

05/05/2022

11:49:02

1717

127.85

XLON

D0000232Z40200FL

05/05/2022

11:49:46

432

128.05

XLON

D0000232Z40200FL

05/05/2022

11:52:41

483

128.10

XLON

D0000232Z40200FL

05/05/2022

11:53:32

433

128.25

XLON

D0000232Z40200FL

05/05/2022

11:55:56

462

128.20

XLON

D0000232Z40200FL

05/05/2022

11:55:56

672

128.15

XLON

D0000232Z40200FL

05/05/2022

11:56:14

409

128.05

XLON

D0000232Z40200FL

05/05/2022

12:00:21

677

128.05

XLON

D0000232Z40200FL

05/05/2022

12:01:00

338

128.00

XLON

D0000232Z40200FL

05/05/2022

12:01:27

429

127.95

XLON

D0000232Z40200FL

05/05/2022

12:01:55

454

127.95

XLON

D0000232Z40200FL

05/05/2022

12:02:46

90

127.80

XLON

D0000232Z40200FL

05/05/2022

12:04:04

1281

127.80

XLON

D0000232Z40200FL

05/05/2022

12:07:21

245

128.05

XLON

D0000232Z40200FL

05/05/2022

12:07:21

914

128.10

XLON

D0000232Z40200FL

05/05/2022

12:07:45

646

128.10

XLON

D0000232Z40200FL

05/05/2022

12:07:46

494

128.05

XLON

D0000232Z40200FL

05/05/2022

12:09:15

756

128.30

XLON

D0000232Z40200FL

05/05/2022

12:10:03

783

128.55

XLON

D0000232Z40200FL

05/05/2022

12:10:13

177

128.40

XLON

D0000232Z40200FL

05/05/2022

12:11:10

2246

128.60

XLON

D0000232Z40200FL

05/05/2022

12:11:10

1201

128.60

XLON

D0000232Z40200FL

05/05/2022

12:12:01

456

128.60

XLON

D0000232Z40200FL

05/05/2022

12:13:34

495

128.45

XLON

D0000232Z40200FL

05/05/2022

12:15:11

157

128.60

XLON

D0000232Z40200FL

05/05/2022

12:15:11

714

128.60

XLON

D0000232Z40200FL

05/05/2022

12:15:16

1375

128.60

XLON

D0000232Z40200FL

05/05/2022

12:15:16

281

128.60

XLON

D0000232Z40200FL

05/05/2022

12:16:21

401

128.55

XLON

D0000232Z40200FL

05/05/2022

12:16:41

2451

128.85

XLON

D0000232Z40200FL

05/05/2022

12:17:10

35

128.85

XLON

D0000232Z40200FL

05/05/2022

12:17:10

421

128.85

XLON

D0000232Z40200FL

05/05/2022

12:18:51

404

128.85

XLON

D0000232Z40200FL

05/05/2022

12:19:38

472

128.85

XLON

D0000232Z40200FL

05/05/2022

12:19:56

433

128.80

XLON

D0000232Z40200FL

05/05/2022

12:20:06

1512

128.90

XLON

D0000232Z40200FL

05/05/2022

12:20:06

1252

128.90

XLON

D0000232Z40200FL

05/05/2022

12:20:09

1302

128.90

XLON

D0000232Z40200FL

05/05/2022

12:20:09

2400

128.90

XLON

D0000232Z40200FL

05/05/2022

12:20:09

1548

128.90

XLON

D0000232Z40200FL

05/05/2022

12:20:25

406

128.80

XLON

D0000232Z40200FL

05/05/2022

12:20:25

28

128.80

XLON

D0000232Z40200FL

05/05/2022

12:20:26

666

128.80

XLON

D0000232Z40200FL

05/05/2022

12:20:49

1500

128.80

XLON

D0000232Z40200FL

05/05/2022

12:20:49

868

128.80

XLON

D0000232Z40200FL

05/05/2022

12:21:02

422

128.75

XLON

D0000232Z40200FL

05/05/2022

12:26:10

411

128.60

XLON

D0000232Z40200FL

05/05/2022

12:26:15

1500

128.55

XLON

D0000232Z40200FL

05/05/2022

12:26:15

130

128.55

XLON

D0000232Z40200FL

05/05/2022

12:26:45

1500

128.95

XLON

D0000232Z40200FL

05/05/2022

12:26:46

1500

128.95

XLON

D0000232Z40200FL

05/05/2022

12:26:46

2500

128.95

XLON

D0000232Z40200FL

05/05/2022

12:26:51

448

128.85

XLON

D0000232Z40200FL

05/05/2022

12:28:42

460

128.90

XLON

D0000232Z40200FL

05/05/2022

12:28:42

1309

128.90

XLON

D0000232Z40200FL

05/05/2022

12:28:44

1500

128.90

XLON

D0000232Z40200FL

05/05/2022

12:28:44

2284

128.90

XLON

D0000232Z40200FL

05/05/2022

12:33:13

808

128.95

XLON

D0000232Z40200FL

05/05/2022

12:33:53

500

128.90

XLON

D0000232Z40200FL

05/05/2022

12:45:39

413

129.35

XLON

D0000232Z40200FL

05/05/2022

12:43:30

467

129.15

XLON

D0000232Z40200FL

05/05/2022

12:43:30

2330

129.20

XLON

D0000232Z40200FL

05/05/2022

12:46:41

891

129.40

XLON

D0000232Z40200FL

05/05/2022

12:47:02

430

129.40

XLON

D0000232Z40200FL

05/05/2022

12:47:16

306

129.50

XLON

D0000232Z40200FL

05/05/2022

12:50:40

470

129.25

XLON

D0000232Z40200FL

05/05/2022

12:53:16

482

129.20

XLON

D0000232Z40200FL

05/05/2022

12:58:26

610

129.15

XLON

D0000232Z40200FL

05/05/2022

13:00:02

165

129.15

XLON

D0000232Z40200FL

05/05/2022

13:00:19

1161

129.15

XLON

D0000232Z40200FL

05/05/2022

13:01:12

233

129.15

XLON

D0000232Z40200FL

05/05/2022

13:03:30

264

129.20

XLON

D0000232Z40200FL

05/05/2022

13:05:30

106

129.15

XLON

D0000232Z40200FL

05/05/2022

13:05:30

2140

129.15

XLON

D0000232Z40200FL

05/05/2022

13:06:07

67

129.15

XLON

D0000232Z40200FL

05/05/2022

13:07:45

478

129.25

XLON

D0000232Z40200FL

05/05/2022

13:07:45

1500

129.30

XLON

D0000232Z40200FL

05/05/2022

13:07:45

1114

129.30

XLON

D0000232Z40200FL

05/05/2022

13:09:27

443

129.25

XLON

D0000232Z40200FL

05/05/2022

13:09:27

532

129.25

XLON

D0000232Z40200FL

05/05/2022

13:09:27

113

129.25

XLON

D0000232Z40200FL

05/05/2022

13:09:27

1057

129.25

XLON

D0000232Z40200FL

05/05/2022

13:09:27

184

129.25

XLON

D0000232Z40200FL

05/05/2022

13:09:27

113

129.25

XLON

D0000232Z40200FL

05/05/2022

13:09:38

532

129.25

XLON

D0000232Z40200FL

05/05/2022

13:09:38

110

129.25

XLON

D0000232Z40200FL

05/05/2022

13:10:14

783

129.20

XLON

D0000232Z40200FL

05/05/2022

13:13:16

411

129.20

XLON

D0000232Z40200FL

05/05/2022

13:13:20

3696

129.18

XLON

D0000232Z40200FL

05/05/2022

13:20:55

427

129.10

XLON

D0000232Z40200FL

05/05/2022

13:21:29

615

129.10

XLON

D0000232Z40200FL

05/05/2022

13:21:29

633

129.15

XLON

D0000232Z40200FL

05/05/2022

13:21:55

487

129.00

XLON

D0000232Z40200FL

05/05/2022

13:22:56

27

129.10

XLON

D0000232Z40200FL

05/05/2022

13:22:56

1395

129.10

XLON

D0000232Z40200FL

05/05/2022

13:26:05

566

128.90

XLON

D0000232Z40200FL

05/05/2022

13:27:49

417

128.90

XLON

D0000232Z40200FL

05/05/2022

13:29:04

749

128.95

XLON

D0000232Z40200FL

05/05/2022

13:29:45

970

129.05

XLON

D0000232Z40200FL

05/05/2022

13:30:58

494

128.90

XLON

D0000232Z40200FL

05/05/2022

13:31:05

1294

128.90

XLON

D0000232Z40200FL

05/05/2022

13:33:51

477

128.90

XLON

D0000232Z40200FL

05/05/2022

13:36:14

1281

129.00

XLON

D0000232Z40200FL

05/05/2022

13:36:14

1209

129.00

XLON

D0000232Z40200FL

05/05/2022

13:37:40

456

129.00

XLON

D0000232Z40200FL

05/05/2022

13:40:13

295

128.90

XLON

D0000232Z40200FL

05/05/2022

13:40:31

315

128.85

XLON

D0000232Z40200FL

05/05/2022

13:42:50

498

128.80

XLON

D0000232Z40200FL

05/05/2022

13:43:07

82

128.70

XLON

D0000232Z40200FL

05/05/2022

13:44:24

340

128.70

XLON

D0000232Z40200FL

05/05/2022

13:44:44

175

128.70

XLON

D0000232Z40200FL

05/05/2022

13:45:54

174

128.65

XLON

D0000232Z40200FL

05/05/2022

13:49:23

210

128.70

XLON

D0000232Z40200FL

05/05/2022

13:50:16

463

128.65

XLON

D0000232Z40200FL

05/05/2022

13:55:16

791

128.85

XLON

D0000232Z40200FL

05/05/2022

13:55:18

495

128.85

XLON

D0000232Z40200FL

05/05/2022

13:55:18

266

128.85

XLON

D0000232Z40200FL

05/05/2022

13:56:32

430

128.85

XLON

D0000232Z40200FL

05/05/2022

13:57:43

490

129.00

XLON

D0000232Z40200FL

05/05/2022

13:57:43

542

129.00

XLON

D0000232Z40200FL

05/05/2022

14:01:01

439

128.75

XLON

D0000232Z40200FL

05/05/2022

14:01:02

574

128.75

XLON

D0000232Z40200FL

05/05/2022

14:01:16

495

128.75

XLON

D0000232Z40200FL

05/05/2022

14:03:13

454

128.70

XLON

D0000232Z40200FL

05/05/2022

14:03:13

958

128.70

XLON

D0000232Z40200FL

05/05/2022

14:03:30

792

128.65

XLON

D0000232Z40200FL

05/05/2022

14:06:00

454

128.40

XLON

D0000232Z40200FL

05/05/2022

14:09:45

643

128.40

XLON

D0000232Z40200FL

05/05/2022

14:11:11

355

128.35

XLON

D0000232Z40200FL

05/05/2022

14:11:27

475

128.25

XLON

D0000232Z40200FL

05/05/2022

14:13:55

440

128.20

XLON

D0000232Z40200FL

05/05/2022

14:13:55

417

128.20

XLON

D0000232Z40200FL

05/05/2022

14:13:55

1500

128.20

XLON

D0000232Z40200FL

05/05/2022

14:13:57

1500

128.15

XLON

D0000232Z40200FL

05/05/2022

14:13:57

73

128.15

XLON

D0000232Z40200FL

05/05/2022

14:13:58

1500

128.10

XLON

D0000232Z40200FL

05/05/2022

14:13:58

396

128.10

XLON

D0000232Z40200FL

05/05/2022

14:13:59

376

128.10

XLON

D0000232Z40200FL

05/05/2022

14:13:59

212

128.10

XLON

D0000232Z40200FL

05/05/2022

14:15:45

2558

128.30

XLON

D0000232Z40200FL

05/05/2022

14:15:45

1286

128.30

XLON

D0000232Z40200FL

05/05/2022

14:16:08

1500

128.30

XLON

D0000232Z40200FL

05/05/2022

14:16:08

64

128.30

XLON

D0000232Z40200FL

05/05/2022

14:16:08

505

128.30

XLON

D0000232Z40200FL

05/05/2022

14:16:17

496

128.25

XLON

D0000232Z40200FL

05/05/2022

14:18:28

1286

128.35

XLON

D0000232Z40200FL

05/05/2022

14:18:28

829

128.35

XLON

D0000232Z40200FL

05/05/2022

14:18:48

436

128.30

XLON

D0000232Z40200FL

05/05/2022

14:22:46

311

128.55

XLON

D0000232Z40200FL

05/05/2022

14:22:46

1286

128.55

XLON

D0000232Z40200FL

05/05/2022

14:22:46

860

128.55

XLON

D0000232Z40200FL

05/05/2022

14:22:46

3684

128.55

XLON

D0000232Z40200FL

05/05/2022

14:23:34

425

128.45

XLON

D0000232Z40200FL

05/05/2022

14:24:12

19

128.40

XLON

D0000232Z40200FL

05/05/2022

14:24:43

984

128.50

XLON

D0000232Z40200FL

05/05/2022

14:24:49

690

128.50

XLON

D0000232Z40200FL

05/05/2022

14:25:25

162

128.55

XLON

D0000232Z40200FL

05/05/2022

14:25:25

334

128.55

XLON

D0000232Z40200FL

05/05/2022

14:25:25

2963

128.55

XLON

D0000232Z40200FL

05/05/2022

14:28:00

420

128.45

XLON

D0000232Z40200FL

05/05/2022

14:30:20

401

128.40

XLON

D0000232Z40200FL

05/05/2022

14:31:06

392

128.45

XLON

D0000232Z40200FL

05/05/2022

14:31:06

36

128.45

XLON

D0000232Z40200FL

05/05/2022

14:31:06

2493

128.45

XLON

D0000232Z40200FL

05/05/2022

14:31:06

1281

128.45

XLON

D0000232Z40200FL

05/05/2022

14:31:27

1500

128.45

XLON

D0000232Z40200FL

05/05/2022

14:31:27

1281

128.45

XLON

D0000232Z40200FL

05/05/2022

14:31:27

771

128.45

XLON

D0000232Z40200FL

05/05/2022

14:31:28

699

128.45

XLON

D0000232Z40200FL

05/05/2022

14:32:32

476

128.40

XLON

D0000232Z40200FL

05/05/2022

14:33:57

933

128.35

XLON

D0000232Z40200FL

05/05/2022

14:34:38

660

128.40

XLON

D0000232Z40200FL

05/05/2022

14:35:01

1286

128.55

XLON

D0000232Z40200FL

05/05/2022

14:35:09

1500

128.55

XLON

D0000232Z40200FL

05/05/2022

14:35:09

910

128.55

XLON

D0000232Z40200FL

05/05/2022

14:35:12

413

128.50

XLON

D0000232Z40200FL

05/05/2022

14:35:41

1500

128.55

XLON

D0000232Z40200FL

05/05/2022

14:36:10

676

128.60

XLON

D0000232Z40200FL

05/05/2022

14:36:51

335

128.55

XLON

D0000232Z40200FL

05/05/2022

14:37:25

663

128.40

XLON

D0000232Z40200FL

05/05/2022

14:38:54

1459

128.35

XLON

D0000232Z40200FL

05/05/2022

14:39:18

451

128.35

XLON

D0000232Z40200FL

05/05/2022

14:40:34

511

128.45

XLON

D0000232Z40200FL

05/05/2022

14:40:34

558

128.45

XLON

D0000232Z40200FL

05/05/2022

14:40:40

456

128.40

XLON

D0000232Z40200FL

05/05/2022

14:41:59

434

128.50

XLON

D0000232Z40200FL

05/05/2022

14:44:12

475

128.45

XLON

D0000232Z40200FL

05/05/2022

14:44:12

1019

128.45

XLON

D0000232Z40200FL

05/05/2022

14:44:47

79

128.40

XLON

D0000232Z40200FL

05/05/2022

14:45:14

758

128.45

XLON

D0000232Z40200FL

05/05/2022

14:47:45

1286

128.45

XLON

D0000232Z40200FL

05/05/2022

14:47:45

451

128.45

XLON

D0000232Z40200FL

05/05/2022

14:48:25

498

128.40

XLON

D0000232Z40200FL

05/05/2022

14:48:25

1257

128.40

XLON

D0000232Z40200FL

05/05/2022

14:49:45

406

128.35

XLON

D0000232Z40200FL

05/05/2022

14:51:25

543

128.45

XLON

D0000232Z40200FL

05/05/2022

14:52:22

411

128.35

XLON

D0000232Z40200FL

05/05/2022

14:52:22

667

128.35

XLON

D0000232Z40200FL

05/05/2022

14:52:25

622

128.40

XLON

D0000232Z40200FL

05/05/2022

14:53:39

1286

128.45

XLON

D0000232Z40200FL

05/05/2022

14:53:39

1177

128.45

XLON

D0000232Z40200FL

05/05/2022

14:53:54

587

128.40

XLON

D0000232Z40200FL

05/05/2022

14:53:57

859

128.40

XLON

D0000232Z40200FL

05/05/2022

14:54:33

599

128.40

XLON

D0000232Z40200FL

05/05/2022

14:55:17

374

128.35

XLON

D0000232Z40200FL

05/05/2022

14:55:17

773

128.30

XLON

D0000232Z40200FL

05/05/2022

14:55:37

1286

128.40

XLON

D0000232Z40200FL

05/05/2022

14:56:06

1500

128.40

XLON

D0000232Z40200FL

05/05/2022

14:56:06

2493

128.40

XLON

D0000232Z40200FL

05/05/2022

14:56:06

1281

128.40

XLON

D0000232Z40200FL

05/05/2022

14:56:06

191

128.40

XLON

D0000232Z40200FL

05/05/2022

14:56:10

419

128.35

XLON

D0000232Z40200FL

05/05/2022

14:56:16

1262

128.35

XLON

D0000232Z40200FL

05/05/2022

14:56:30

601

128.35

XLON

D0000232Z40200FL

05/05/2022

14:56:50

84

128.30

XLON

D0000232Z40200FL

05/05/2022

14:57:21

424

128.25

XLON

D0000232Z40200FL

05/05/2022

14:58:51

127

128.25

XLON

D0000232Z40200FL

05/05/2022

14:59:03

723

128.25

XLON

D0000232Z40200FL

05/05/2022

14:59:05

439

128.20

XLON

D0000232Z40200FL

05/05/2022

14:59:45

316

128.25

XLON

D0000232Z40200FL

05/05/2022

14:59:45

372

128.25

XLON

D0000232Z40200FL

05/05/2022

14:59:45

392

128.25

XLON

D0000232Z40200FL

05/05/2022

14:59:50

558

128.20

XLON

D0000232Z40200FL

05/05/2022

15:00:51

179

128.15

XLON

D0000232Z40200FL

05/05/2022

15:03:36

461

127.90

XLON

D0000232Z40200FL

05/05/2022

15:04:23

794

127.75

XLON

D0000232Z40200FL

05/05/2022

15:04:23

2036

127.80

XLON

D0000232Z40200FL

05/05/2022

15:04:31

823

127.80

XLON

D0000232Z40200FL

05/05/2022

15:04:31

184

127.80

XLON

D0000232Z40200FL

05/05/2022

15:04:42

1286

127.90

XLON

D0000232Z40200FL

05/05/2022

15:04:42

1286

127.90

XLON

D0000232Z40200FL

05/05/2022

15:04:42

87

127.90

XLON

D0000232Z40200FL

05/05/2022

15:04:47

1500

127.90

XLON

D0000232Z40200FL

05/05/2022

15:04:47

1808

127.90

XLON

D0000232Z40200FL

05/05/2022

15:04:47

826

127.90

XLON

D0000232Z40200FL

05/05/2022

15:04:55

999

127.90

XLON

D0000232Z40200FL

05/05/2022

15:05:03

414

127.80

XLON

D0000232Z40200FL

05/05/2022

15:05:04

535

127.80

XLON

D0000232Z40200FL

05/05/2022

15:05:04

1281

127.80

XLON

D0000232Z40200FL

05/05/2022

15:05:04

505

127.80

XLON

D0000232Z40200FL

05/05/2022

15:05:11

589

127.75

XLON

D0000232Z40200FL

05/05/2022

15:00:54

39

128.10

XLON

D0000232Z40200FL

05/05/2022

15:00:54

558

128.10

XLON

D0000232Z40200FL

05/05/2022

15:02:00

191

128.05

XLON

D0000232Z40200FL

05/05/2022

15:02:00

595

128.05

XLON

D0000232Z40200FL

05/05/2022

15:03:04

549

128.00

XLON

D0000232Z40200FL

05/05/2022

15:03:11

407

127.95

XLON

D0000232Z40200FL

05/05/2022

15:03:11

568

127.90

XLON

D0000232Z40200FL

05/05/2022

15:06:11

866

127.70

XLON

D0000232Z40200FL

05/05/2022

15:07:25

1368

127.80

XLON

D0000232Z40200FL

05/05/2022

15:07:25

1166

127.80

XLON

D0000232Z40200FL

05/05/2022

15:07:25

1327

127.80

XLON

D0000232Z40200FL

05/05/2022

15:07:25

343

127.80

XLON

D0000232Z40200FL

05/05/2022

15:07:42

422

127.70

XLON

D0000232Z40200FL

05/05/2022

15:11:01

23

127.65

XLON

D0000232Z40200FL

05/05/2022

15:11:01

1345

127.65

XLON

D0000232Z40200FL

05/05/2022

15:11:08

609

127.70

XLON

D0000232Z40200FL

05/05/2022

15:11:45

167

127.65

XLON

D0000232Z40200FL

05/05/2022

15:12:07

164

127.60

XLON

D0000232Z40200FL

05/05/2022

15:12:07

729

127.60

XLON

D0000232Z40200FL

05/05/2022

15:13:54

640

127.65

XLON

D0000232Z40200FL

05/05/2022

15:14:16

339

127.55

XLON

D0000232Z40200FL

05/05/2022

15:14:19

6

127.50

XLON

D0000232Z40200FL

05/05/2022

15:14:19

1199

127.50

XLON

D0000232Z40200FL

05/05/2022

15:15:09

1500

127.50

XLON

D0000232Z40200FL

05/05/2022

15:15:42

177

127.45

XLON

D0000232Z40200FL

05/05/2022

15:16:46

127

127.40

XLON

D0000232Z40200FL

05/05/2022

15:16:47

1331

127.40

XLON

D0000232Z40200FL

05/05/2022

15:17:36

1200

127.35

XLON

D0000232Z40200FL

05/05/2022

15:18:51

1500

127.25

XLON

D0000232Z40200FL

05/05/2022

15:18:51

666

127.25

XLON

D0000232Z40200FL

05/05/2022

15:18:51

237

127.25

XLON

D0000232Z40200FL

05/05/2022

15:19:12

15

127.30

XLON

D0000232Z40200FL

05/05/2022

15:20:48

439

127.20

XLON

D0000232Z40200FL

05/05/2022

15:20:48

1281

127.20

XLON

D0000232Z40200FL

05/05/2022

15:21:17

468

127.15

XLON

D0000232Z40200FL

05/05/2022

15:21:17

1281

127.15

XLON

D0000232Z40200FL

05/05/2022

15:21:17

1281

127.20

XLON

D0000232Z40200FL

05/05/2022

15:21:17

1256

127.20

XLON

D0000232Z40200FL

05/05/2022

15:21:30

338

127.15

XLON

D0000232Z40200FL

05/05/2022

15:21:30

1281

127.15

XLON

D0000232Z40200FL

05/05/2022

15:21:30

1894

127.15

XLON

D0000232Z40200FL

05/05/2022

15:21:37

48

127.10

XLON

D0000232Z40200FL

05/05/2022

15:23:17

415

127.05

XLON

D0000232Z40200FL

05/05/2022

15:23:48

396

127.00

XLON

D0000232Z40200FL

05/05/2022

15:25:19

1201

127.05

XLON

D0000232Z40200FL

05/05/2022

15:25:29

450

127.00

XLON

D0000232Z40200FL

05/05/2022

15:26:56

406

127.05

XLON

D0000232Z40200FL

05/05/2022

15:27:20

482

127.05

XLON

D0000232Z40200FL

05/05/2022

15:29:22

405

127.00

XLON

D0000232Z40200FL

05/05/2022

15:29:22

1500

127.05

XLON

D0000232Z40200FL

05/05/2022

15:29:22

1281

127.05

XLON

D0000232Z40200FL

05/05/2022

15:29:22

2493

127.05

XLON

D0000232Z40200FL

05/05/2022

15:29:22

63

127.05

XLON

D0000232Z40200FL

05/05/2022

15:29:31

594

127.00

XLON

D0000232Z40200FL

05/05/2022

15:31:47

1812

127.10

XLON

D0000232Z40200FL

05/05/2022

15:31:47

265

127.10

XLON

D0000232Z40200FL

05/05/2022

15:32:15

1383

127.15

XLON

D0000232Z40200FL

05/05/2022

15:32:18

761

127.15

XLON

D0000232Z40200FL

05/05/2022

15:32:30

444

127.05

XLON

D0000232Z40200FL

05/05/2022

15:33:14

255

127.05

XLON

D0000232Z40200FL

05/05/2022

15:33:14

200

127.05

XLON

D0000232Z40200FL

05/05/2022

15:33:48

483

127.00

XLON

D0000232Z40200FL

05/05/2022

15:34:16

637

127.05

XLON

D0000232Z40200FL

05/05/2022

15:34:30

495

126.95

XLON

D0000232Z40200FL

05/05/2022

15:35:04

417

126.90

XLON

D0000232Z40200FL

05/05/2022

15:36:26

338

126.80

XLON

D0000232Z40200FL

05/05/2022

15:36:48

2824

126.90

XLON

D0000232Z40200FL

05/05/2022

15:36:48

1207

126.90

XLON

D0000232Z40200FL

05/05/2022

15:36:51

2339

126.90

XLON

D0000232Z40200FL

05/05/2022

15:38:07

467

127.00

XLON

D0000232Z40200FL

05/05/2022

15:38:32

420

126.95

XLON

D0000232Z40200FL

05/05/2022

15:39:32

417

126.95

XLON

D0000232Z40200FL

05/05/2022

15:39:35

2798

127.05

XLON

D0000232Z40200FL

05/05/2022

15:39:35

1281

127.05

XLON

D0000232Z40200FL

05/05/2022

15:39:35

2493

127.05

XLON

D0000232Z40200FL

05/05/2022

15:39:35

2493

127.05

XLON

D0000232Z40200FL

05/05/2022

15:39:35

2427

127.05

XLON

D0000232Z40200FL

05/05/2022

15:39:35

1281

127.05

XLON

D0000232Z40200FL

05/05/2022

15:41:21

498

127.20

XLON

D0000232Z40200FL

05/05/2022

15:41:21

17766

127.10

XLON

D0000232Z40200FL

05/05/2022

15:41:21

6908

127.10

XLON

D0000232Z40200FL

05/05/2022

15:41:21

693

127.10

XLON

D0000232Z40200FL

05/05/2022

15:41:21

828

127.10

XLON

D0000232Z40200FL

05/05/2022

15:41:48

1122

127.25

XLON

D0000232Z40200FL

05/05/2022

15:41:48

1281

127.25

XLON

D0000232Z40200FL

05/05/2022

15:41:48

2007

127.25

XLON

D0000232Z40200FL

05/05/2022

15:41:48

2493

127.25

XLON

D0000232Z40200FL

05/05/2022

15:41:48

2593

127.25

XLON

D0000232Z40200FL

05/05/2022

15:41:48

5098

127.25

XLON

D0000232Z40200FL

05/05/2022

15:41:48

11651

127.25

XLON

D0000232Z40200FL

05/05/2022

15:41:48

1832

127.30

XLON

D0000232Z40200FL

05/05/2022

15:41:48

574

127.30

XLON

D0000232Z40200FL

05/05/2022

15:41:48

2830

127.30

XLON

D0000232Z40200FL

05/05/2022

15:41:48

2258

127.30

XLON

D0000232Z40200FL

05/05/2022

15:41:48

5098

127.30

XLON

D0000232Z40200FL

05/05/2022

15:41:48

1281

127.30

XLON

D0000232Z40200FL

05/05/2022

15:41:48

2493

127.30

XLON

D0000232Z40200FL

05/05/2022

15:41:48

2210

127.30

XLON

D0000232Z40200FL

05/05/2022

15:42:35

495

127.15

XLON

D0000232Z40200FL

05/05/2022

15:42:35

1500

127.15

XLON

D0000232Z40200FL

05/05/2022

15:43:36

316

127.30

XLON

D0000232Z40200FL

05/05/2022

15:43:47

483

127.25

XLON

D0000232Z40200FL

05/05/2022

15:43:47

1500

127.25

XLON

D0000232Z40200FL

05/05/2022

15:43:52

577

127.25

XLON

D0000232Z40200FL

05/05/2022

15:45:24

1500

127.35

XLON

D0000232Z40200FL

05/05/2022

15:45:24

2493

127.40

XLON

D0000232Z40200FL

05/05/2022

15:45:24

1281

127.40

XLON

D0000232Z40200FL

05/05/2022

15:45:24

1491

127.40

XLON

D0000232Z40200FL

05/05/2022

15:45:29

442

127.30

XLON

D0000232Z40200FL

05/05/2022

15:47:09

484

127.45

XLON

D0000232Z40200FL

05/05/2022

15:47:14

334

127.40

XLON

D0000232Z40200FL

05/05/2022

15:47:18

8612

127.40

XLON

D0000232Z40200FL

05/05/2022

15:47:23

1477

127.40

XLON

D0000232Z40200FL

05/05/2022

15:47:25

411

127.35

XLON

D0000232Z40200FL

05/05/2022

15:47:26

1500

127.35

XLON

D0000232Z40200FL

05/05/2022

15:47:26

192

127.35

XLON

D0000232Z40200FL

05/05/2022

15:47:26

855

127.35

XLON

D0000232Z40200FL

05/05/2022

15:47:31

4

127.30

XLON

D0000232Z40200FL

05/05/2022

15:47:31

1103

127.30

XLON

D0000232Z40200FL

05/05/2022

15:48:26

1500

127.10

XLON

D0000232Z40200FL

05/05/2022

15:48:26

897

127.10

XLON

D0000232Z40200FL

05/05/2022

15:49:05

490

127.00

XLON

D0000232Z40200FL

05/05/2022

15:49:05

1500

127.00

XLON

D0000232Z40200FL

05/05/2022

15:49:05

675

127.00

XLON

D0000232Z40200FL

05/05/2022

15:49:44

1460

127.10

XLON

D0000232Z40200FL

05/05/2022

15:52:00

402

127.25

XLON

D0000232Z40200FL

05/05/2022

15:52:42

489

127.25

XLON

D0000232Z40200FL

05/05/2022

15:52:50

1495

127.25

XLON

D0000232Z40200FL

05/05/2022

15:52:50

5

127.25

XLON

D0000232Z40200FL

05/05/2022

15:52:50

1849

127.25

XLON

D0000232Z40200FL

05/05/2022

15:52:50

981

127.25

XLON

D0000232Z40200FL

05/05/2022

15:53:23

394

127.20

XLON

D0000232Z40200FL

05/05/2022

15:54:02

791

127.25

XLON

D0000232Z40200FL

05/05/2022

15:54:03

472

127.20

XLON

D0000232Z40200FL

05/05/2022

15:54:24

395

127.15

XLON

D0000232Z40200FL

05/05/2022

15:54:24

51

127.15

XLON

D0000232Z40200FL

05/05/2022

15:54:24

1309

127.15

XLON

D0000232Z40200FL

05/05/2022

15:54:24

780

127.15

XLON

D0000232Z40200FL

05/05/2022

16:00:04

461

127.35

XLON

D0000232Z40200FL

05/05/2022

16:00:45

1

127.45

XLON

D0000232Z40200FL

05/05/2022

16:00:45

21

127.45

XLON

D0000232Z40200FL

05/05/2022

16:00:46

20

127.45

XLON

D0000232Z40200FL

05/05/2022

16:00:56

468

127.45

XLON

D0000232Z40200FL

05/05/2022

16:00:56

1309

127.45

XLON

D0000232Z40200FL

05/05/2022

16:00:56

2493

127.45

XLON

D0000232Z40200FL

05/05/2022

16:00:56

430

127.40

XLON

D0000232Z40200FL

05/05/2022

16:01:17

479

127.30

XLON

D0000232Z40200FL

05/05/2022

16:01:35

30

127.25

XLON

D0000232Z40200FL

05/05/2022

16:01:35

86

127.25

XLON

D0000232Z40200FL

05/05/2022

16:02:16

382

127.25

XLON

D0000232Z40200FL

05/05/2022

16:02:19

1500

127.25

XLON

D0000232Z40200FL

05/05/2022

16:02:19

2048

127.25

XLON

D0000232Z40200FL

05/05/2022

16:02:19

2493

127.25

XLON

D0000232Z40200FL

05/05/2022

16:03:00

474

127.20

XLON

D0000232Z40200FL

05/05/2022

16:03:02

1500

127.20

XLON

D0000232Z40200FL

05/05/2022

16:03:02

1309

127.20

XLON

D0000232Z40200FL

05/05/2022

16:03:02

2493

127.20

XLON

D0000232Z40200FL

05/05/2022

16:03:33

445

127.10

XLON

D0000232Z40200FL

05/05/2022

16:04:07

412

127.05

XLON

D0000232Z40200FL

05/05/2022

16:04:27

668

127.15

XLON

D0000232Z40200FL

05/05/2022

16:04:34

571

127.15

XLON

D0000232Z40200FL

05/05/2022

16:05:13

1309

127.10

XLON

D0000232Z40200FL

05/05/2022

16:05:13

1040

127.10

XLON

D0000232Z40200FL

05/05/2022

16:06:58

154

127.10

XLON

D0000232Z40200FL

05/05/2022

16:06:58

275

127.10

XLON

D0000232Z40200FL

05/05/2022

16:07:15

1309

127.25

XLON

D0000232Z40200FL

05/05/2022

16:08:00

448

127.30

XLON

D0000232Z40200FL

05/05/2022

16:08:26

403

127.25

XLON

D0000232Z40200FL

05/05/2022

16:09:12

425

127.30

XLON

D0000232Z40200FL

05/05/2022

16:10:24

1798

127.40

XLON

D0000232Z40200FL

05/05/2022

16:10:31

53

127.35

XLON

D0000232Z40200FL

05/05/2022

16:10:31

419

127.35

XLON

D0000232Z40200FL

05/05/2022

16:10:42

1500

127.35

XLON

D0000232Z40200FL

05/05/2022

16:10:42

1309

127.35

XLON

D0000232Z40200FL

05/05/2022

16:10:42

2120

127.35

XLON

D0000232Z40200FL

05/05/2022

16:11:58

492

127.25

XLON

D0000232Z40200FL

05/05/2022

16:11:58

3200

127.25

XLON

D0000232Z40200FL

05/05/2022

16:11:58

597

127.25

XLON

D0000232Z40200FL

05/05/2022

16:15:01

2823

127.40

XLON

D0000232Z40200FL

05/05/2022

16:15:29

468

127.30

XLON

D0000232Z40200FL

05/05/2022

16:16:32

634

127.40

XLON

D0000232Z40200FL

05/05/2022

16:16:35

443

127.35

XLON

D0000232Z40200FL

05/05/2022

16:16:35

1500

127.35

XLON

D0000232Z40200FL

05/05/2022

16:17:06

485

127.30

XLON

D0000232Z40200FL

05/05/2022

16:17:06

591

127.30

XLON

D0000232Z40200FL

05/05/2022

16:17:35

488

127.25

XLON

D0000232Z40200FL

05/05/2022

16:17:36

22

127.25

XLON

D0000232Z40200FL

05/05/2022

16:17:36

1674

127.25

XLON

D0000232Z40200FL

05/05/2022

16:18:47

418

127.20

XLON

D0000232Z40200FL

05/05/2022

16:19:11

498

127.20

XLON

D0000232Z40200FL

05/05/2022

16:19:24

1500

127.20

XLON

D0000232Z40200FL

05/05/2022

16:19:24

737

127.20

XLON

D0000232Z40200FL

05/05/2022

16:19:24

409

127.15

XLON

D0000232Z40200FL

05/05/2022

16:19:24

1500

127.15

XLON

D0000232Z40200FL

05/05/2022

16:19:24

301

127.15

XLON

D0000232Z40200FL

05/05/2022

16:20:04

1500

127.00

XLON

D0000232Z40200FL

05/05/2022

16:20:04

2493

127.05

XLON

D0000232Z40200FL

05/05/2022

16:20:04

32

127.05

XLON

D0000232Z40200FL

05/05/2022

16:20:19

254

126.95

XLON

D0000232Z40200FL

05/05/2022

16:21:28

467

127.00

XLON

D0000232Z40200FL

05/05/2022

16:22:51

446

126.95

XLON

D0000232Z40200FL

05/05/2022

16:22:51

2559

126.90

XLON

D0000232Z40200FL

05/05/2022

16:22:51

2493

126.90

XLON

D0000232Z40200FL

05/05/2022

16:22:51

1309

126.90

XLON

D0000232Z40200FL

05/05/2022

16:22:51

1916

126.90

XLON

D0000232Z40200FL

05/05/2022

16:22:51

4899

126.90

XLON

D0000232Z40200FL

05/05/2022

16:23:03

121

126.85

XLON

D0000232Z40200FL

05/05/2022

16:23:03

340

126.85

XLON

D0000232Z40200FL

05/05/2022

16:23:03

1725

126.88

XLON

D0000232Z40200FL

05/05/2022

16:24:14

406

126.85

XLON

D0000232Z40200FL

05/05/2022

16:24:14

4023

126.85

XLON

D0000232Z40200FL

05/05/2022

16:24:14

1221

126.85

XLON

D0000232Z40200FL

05/05/2022

16:24:14

1657

126.85

XLON

D0000232Z40200FL

05/05/2022

16:24:15

1520

126.85

XLON

D0000232Z40200FL

05/05/2022

16:24:16

2449

126.85

XLON

D0000232Z40200FL

05/05/2022

16:24:17

1269

126.85

XLON

D0000232Z40200FL

05/05/2022

16:24:18

2866

126.85

XLON

D0000232Z40200FL

05/05/2022

16:24:55

456

126.75

XLON

D0000232Z40200FL

05/05/2022

16:24:58

1500

126.75

XLON

D0000232Z40200FL

05/05/2022

16:25:00

69

126.75

XLON

D0000232Z40200FL

05/05/2022

16:25:07

2949

126.85

XLON

D0000232Z40200FL

05/05/2022

16:25:22

409

126.80

XLON

D0000232Z40200FL

05/05/2022

16:25:25

617

126.80

XLON

D0000232Z40200FL

05/05/2022

16:26:37

1820

126.85

XLON

D0000232Z40200FL

05/05/2022

16:26:37

6528

126.85

XLON

D0000232Z40200FL

05/05/2022

16:27:23

489

126.80

XLON

D0000232Z40200FL

05/05/2022

16:27:27

3777

126.85

XLON

D0000232Z40200FL

05/05/2022

16:27:38

414

126.85

XLON

D0000232Z40200FL

05/05/2022

16:27:38

1329

126.80

XLON

D0000232Z40200FL

05/05/2022

16:27:38

2493

126.80

XLON

D0000232Z40200FL

05/05/2022

16:27:38

3426

126.80

XLON

D0000232Z40200FL

05/05/2022

16:27:46

896

126.80

XLON

D0000232Z40200FL

05/05/2022

16:27:50

1329

126.80

XLON

D0000232Z40200FL

05/05/2022

16:27:50

264

126.80

XLON

D0000232Z40200FL

05/05/2022

16:27:50

2493

126.80

XLON

D0000232Z40200FL

05/05/2022

16:27:50

1244

126.80

XLON

D0000232Z40200FL

05/05/2022

16:28:29

466

126.75

XLON

D0000232Z40200FL

05/05/2022

16:28:30

3442

126.70

XLON

D0000232Z40200FL

05/05/2022

16:28:30

3052

126.70

XLON

D0000232Z40200FL

05/05/2022

16:28:31

733

126.70

XLON

D0000232Z40200FL

05/05/2022

16:29:00

413

126.60

XLON

D0000232Z40200FL

05/05/2022

16:29:01

8065

126.58

XLON

D0000232Z40200FL

05/05/2022

16:29:01

1423

126.75

XLON

D0000232Z40200FL

05/05/2022

16:29:02

4297

126.70

XLON

D0000232Z40200FL

05/05/2022

16:29:15

430

126.65

XLON

D0000232Z40200FL

05/05/2022

16:29:15

9094

126.60

XLON

D0000232Z40200FL

05/05/2022

16:29:16

2166

126.60

XLON

D0000232Z40200FL

05/05/2022

16:29:30

687

126.75

XLON

D0000232Z40200FL

05/05/2022

16:35:09

12522

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

4879

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

17714

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

1841

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

16404

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

115163

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

17023

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

36815

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

2166

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

86699

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

2414

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

35726

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

14985

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

7522

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

16065

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

1394

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

656

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

15405

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

15

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

50082

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

17011

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

22864

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

1877

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

2758

126.55

XLON

J0000832Z40200FL

05/05/2022

16:35:09

24083

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

8973

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

5767

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

10155

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

1191

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

45258

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

15242

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

4810

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

70313

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

1906

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

6086

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

25544

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

6534

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

86844

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

9365

126.55

XLON

K0000932Z40200FL

05/05/2022

16:35:09

2929

126.55

XLON

K0000932Z40200FL

 

-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
 
 
POSBKPBPFBKDCPK
UK 100

Latest directors dealings