Transaction in Own Shares

RNS Number : 7428F
Tesco PLC
08 November 2022
 

 

Tesco PLC

08 November 2022

Tesco PLC

Transaction in own shares

Tesco PLC (the "Company") announces that on 08 November 2022 it has purchased, in accordance with the authority granted by shareholders at the 2022 Annual General Meeting of the Company, the following number of ordinary shares of 6 1/3 pence pursuant to its previously announced up to £750 million share buyback programme.

The purchased shares will be cancelled.

Description of shares:

Tesco PLC - ordinary shares of 6 1/3 pence

Date of transaction:

08/11/2022

Number of Shares purchased:

2,339,424

Average price paid per Share (pence):

228.7766

Highest price paid per Share (pence):

230.6000

Lowest price paid per Share (pence):

225.4000

Broker:

HSBC Bank plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 7,411,776,513. The Company does not hold any ordinary shares in Treasury.

The figure of 7,411,776,513 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual purchases is attached to this announcement.

Further enquiries:

Investor relations:   Chris Griffith   01707 940 900

Company Secretary:  Robert Welch  07793 222 569

Media:  0330 678 0639

Tesco PLC's LEI number is: 2138002P5RNKC5W2JZ46

 

Name of the Issuer

Date

Identity code of the financial instrument

Quantity bought

Price (GBp)

Time

Exchange Venue

Exchange Reference number of the transaction

Tesco PLC

08/11/2022

GB00BLGZ9862

3448

227.1

08:01:40

XLON

OD_78hBm1s-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2081

227

08:01:40

CHIX

OD_78hBm2h-00

Tesco PLC

08/11/2022

GB00BLGZ9862

875

226.7

08:02:15

XLON

OD_78hBv6G-00

Tesco PLC

08/11/2022

GB00BLGZ9862

349

226.7

08:02:15

XLON

OD_78hBv6H-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2147

226.7

08:02:15

XLON

OD_78hBv6H-03

Tesco PLC

08/11/2022

GB00BLGZ9862

1237

226.4

08:02:43

XLON

OD_78hC2X8-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3913

226.4

08:03:21

XLON

OD_78hCCQa-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2750

226.4

08:03:21

CHIX

OD_78hCCQb-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1307

226.1

08:03:32

XLON

OD_78hCF8G-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1316

226.1

08:03:32

CHIX

OD_78hCF8H-00

Tesco PLC

08/11/2022

GB00BLGZ9862

347

226.1

08:03:32

XLON

OD_78hCF8H-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2360

225.8

08:03:50

XLON

OD_78hCJto-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1752

225.4

08:04:05

XLON

OD_78hCNir-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3854

225.6

08:06:09

XLON

OD_78hCtxT-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3892

225.6

08:06:09

XLON

OD_78hCtxU-01

Tesco PLC

08/11/2022

GB00BLGZ9862

805

225.6

08:07:41

XLON

OD_78hDI4A-00

Tesco PLC

08/11/2022

GB00BLGZ9862

634

225.6

08:07:41

XLON

OD_78hDI4B-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5761

226

08:09:02

XLON

OD_78hDd5B-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6500

226

08:09:02

CHIX

OD_78hDd5C-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6500

226

08:09:02

CHIX

OD_78hDd5C-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2450

226

08:09:02

CHIX

OD_78hDd5D-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3167

225.8

08:10:05

XLON

OD_78hDtSR-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4977

225.8

08:10:05

CHIX

OD_78hDtSS-01

Tesco PLC

08/11/2022

GB00BLGZ9862

5257

226.1

08:12:22

XLON

OD_78hET6H-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1258

226.1

08:12:22

XLON

OD_78hET6I-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1582

226.6

08:15:50

XLON

OD_78hFL8p-00

Tesco PLC

08/11/2022

GB00BLGZ9862

7998

226.5

08:15:50

XLON

OD_78hFL8p-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2061

226.3

08:15:58

XLON

OD_78hFNFQ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3048

226.3

08:15:58

XLON

OD_78hFNFR-01

Tesco PLC

08/11/2022

GB00BLGZ9862

6227

226.3

08:17:05

XLON

OD_78hFegw-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5022

226.1

08:17:12

XLON

OD_78hFgTc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

12689

226.1

08:17:12

CHIX

OD_78hFgTc-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2251

226.1

08:19:05

XLON

OD_78hG9wu-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6500

226

08:19:05

CHIX

OD_78hG9wv-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1516

226

08:19:05

CHIX

OD_78hG9ww-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1875

225.8

08:19:56

CHIX

OD_78hGN6W-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1018

225.8

08:19:56

CHIX

OD_78hGN6X-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2

226.1

08:22:14

XLON

OD_78hGx4M-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1983

226

08:22:49

XLON

OD_78hH6FR-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4499

226.2

08:25:03

CHIX

OD_78hHf0E-00

Tesco PLC

08/11/2022

GB00BLGZ9862

8645

226.5

08:26:29

XLON

OD_78hI1QQ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

16500

226.4

08:26:33

XLON

OD_78hI2Md-00

Tesco PLC

08/11/2022

GB00BLGZ9862

11572

226.4

08:28:48

XLON

OD_78hIbVm-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2004

227.1

08:34:21

XLON

OD_78hK0Dc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5797

227

08:34:31

XLON

OD_78hK2mj-00

Tesco PLC

08/11/2022

GB00BLGZ9862

817

227

08:34:31

XLON

OD_78hK2mj-02

Tesco PLC

08/11/2022

GB00BLGZ9862

7024

227

08:34:31

XLON

OD_78hK2mk-01

Tesco PLC

08/11/2022

GB00BLGZ9862

14024

227.1

08:35:52

XLON

OD_78hKNl7-00

Tesco PLC

08/11/2022

GB00BLGZ9862

550

227.1

08:35:52

XLON

OD_78hKNl8-01

Tesco PLC

08/11/2022

GB00BLGZ9862

8514

227.5

08:39:52

XLON

OD_78hLOPJ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4795

227.2

08:40:48

XLON

OD_78hLcqV-00

Tesco PLC

08/11/2022

GB00BLGZ9862

173

227.2

08:40:48

XLON

OD_78hLcqW-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4858

227.5

08:42:06

XLON

OD_78hLxCr-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2156

227.5

08:42:07

CHIX

OD_78hLxQK-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2100

227.5

08:42:07

CHIX

OD_78hLxQK-02

Tesco PLC

08/11/2022

GB00BLGZ9862

9

227.5

08:42:07

CHIX

OD_78hLxQL-01

Tesco PLC

08/11/2022

GB00BLGZ9862

3965

227.5

08:42:33

XLON

OD_78hM4B3-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4084

227.4

08:43:54

CHIX

OD_78hMP9G-00

Tesco PLC

08/11/2022

GB00BLGZ9862

21496

227.4

08:43:54

CHIX

OD_78hMP9H-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2000

227.3

08:44:22

XLON

OD_78hMWUw-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6014

227.3

08:44:22

XLON

OD_78hMWUw-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2626

227.2

08:44:57

CHIX

OD_78hMfeI-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1323

227.1

08:46:10

CHIX

OD_78hMykD-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3426

227.1

08:46:10

XLON

OD_78hMykE-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1421

227

08:48:12

XLON

OD_78hNUM6-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6039

227

08:52:20

CHIX

OD_78hOWlh-00

Tesco PLC

08/11/2022

GB00BLGZ9862

125

226.9

08:52:35

XLON

OD_78hOafX-00

Tesco PLC

08/11/2022

GB00BLGZ9862

10014

226.9

08:52:35

XLON

OD_78hOafX-02

Tesco PLC

08/11/2022

GB00BLGZ9862

95

226.8

08:52:50

CHIX

OD_78hOeZY-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2860

226.8

08:53:44

XLON

OD_78hOsfc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3080

227

08:56:50

CHIX

OD_78hPf2J-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3592

227

08:56:50

XLON

OD_78hPf2J-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1351

226.9

08:57:33

XLON

OD_78hPqQC-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4339

226.8

08:58:06

CHIX

OD_78hPyre-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1290

226.8

08:59:28

CHIX

OD_78hQKAl-00

Tesco PLC

08/11/2022

GB00BLGZ9862

58

226.8

08:59:28

CHIX

OD_78hQKAm-00

Tesco PLC

08/11/2022

GB00BLGZ9862

104

226.8

08:59:28

CHIX

OD_78hQKAm-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2633

227

09:04:02

CHIX

OD_78hRTZA-00

Tesco PLC

08/11/2022

GB00BLGZ9862

10237

227.1

09:05:00

XLON

OD_78hRids-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1863

227.1

09:05:00

XLON

OD_78hRidu-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2337

227.1

09:05:01

XLON

OD_78hRirg-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1135

227.1

09:05:01

XLON

OD_78hRirg-02

Tesco PLC

08/11/2022

GB00BLGZ9862

792

227.1

09:05:02

XLON

OD_78hRjFV-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1920

227

09:07:28

XLON

OD_78hSKyy-00

Tesco PLC

08/11/2022

GB00BLGZ9862

13969

227.4

09:12:22

CHIX

OD_78hTZXs-00

Tesco PLC

08/11/2022

GB00BLGZ9862

887

227.5

09:12:54

XLON

OD_78hThqx-00

Tesco PLC

08/11/2022

GB00BLGZ9862

7569

227.5

09:12:54

XLON

OD_78hThqy-00

Tesco PLC

08/11/2022

GB00BLGZ9862

7094

227.4

09:14:49

XLON

OD_78hUBx1-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1288

227.3

09:15:06

CHIX

OD_78hUGDU-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2128

227.2

09:15:20

XLON

OD_78hUJmR-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1626

227.2

09:16:42

CHIX

OD_78hUfLz-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3666

227.1

09:19:27

XLON

OD_78hVM4a-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2147

227.1

09:19:27

CHIX

OD_78hVM4b-00

Tesco PLC

08/11/2022

GB00BLGZ9862

62

227.5

09:22:02

XLON

OD_78hW0TF-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6279

227.9

09:24:08

CHIX

OD_78hWXCu-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6500

227.8

09:24:19

XLON

OD_78hWaBp-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6500

227.8

09:24:19

XLON

OD_78hWaBq-01

Tesco PLC

08/11/2022

GB00BLGZ9862

5699

227.8

09:24:19

XLON

OD_78hWaBr-00

Tesco PLC

08/11/2022

GB00BLGZ9862

9893

227.8

09:27:02

XLON

OD_78hXGaL-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2069

227.8

09:27:02

XLON

OD_78hXGaL-02

Tesco PLC

08/11/2022

GB00BLGZ9862

5228

228

09:29:18

XLON

OD_78hXpne-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6908

228

09:30:43

XLON

OD_78hYC2K-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2312

227.9

09:30:46

CHIX

OD_78hYCfc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

342

227.9

09:30:46

CHIX

OD_78hYCfd-01

Tesco PLC

08/11/2022

GB00BLGZ9862

3450

227.9

09:30:46

CHIX

OD_78hYCfe-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1844

227.8

09:30:52

XLON

OD_78hYEM0-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1500

227.7

09:31:39

CHIX

OD_78hYQcH-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1261

227.7

09:34:43

CHIX

OD_78hZCVS-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2200

227.9

09:39:02

XLON

OD_78haHsO-00

Tesco PLC

08/11/2022

GB00BLGZ9862

8869

227.9

09:39:02

XLON

OD_78haHsO-02

Tesco PLC

08/11/2022

GB00BLGZ9862

3638

227.8

09:41:22

CHIX

OD_78hasDT-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4574

227.8

09:41:22

CHIX

OD_78hasDU-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1814

227.8

09:42:11

CHIX

OD_78hb4vp-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1377

227.7

09:43:15

CHIX

OD_78hbLlF-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5060

227.8

09:48:23

CHIX

OD_78hcdfr-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1818

228

09:53:14

XLON

OD_78hdrOu-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5803

228.4

09:57:55

XLON

OD_78hf2Zc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

11393

228.3

09:57:56

XLON

OD_78hf2hJ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2

228.4

10:01:35

CHIX

OD_78hfxnV-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4

228.4

10:01:35

CHIX

OD_78hfxnW-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1812

228.3

10:02:43

CHIX

OD_78hgFbR-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4106

228.3

10:02:43

CHIX

OD_78hgFbS-01

Tesco PLC

08/11/2022

GB00BLGZ9862

7234

228.3

10:02:43

CHIX

OD_78hgFbT-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4237

228.5

10:05:47

XLON

OD_78hh1Km-00

Tesco PLC

08/11/2022

GB00BLGZ9862

16232

228.4

10:05:48

XLON

OD_78hh1jO-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1879

228.4

10:05:48

CHIX

OD_78hh1jP-01

Tesco PLC

08/11/2022

GB00BLGZ9862

7229

228.3

10:06:00

XLON

OD_78hh4hw-00

Tesco PLC

08/11/2022

GB00BLGZ9862

239

228.3

10:06:00

XLON

OD_78hh4hw-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1507

228.3

10:06:00

XLON

OD_78hh4hx-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2873

228.2

10:07:47

XLON

OD_78hhWfb-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2344

228.2

10:07:47

CHIX

OD_78hhWfc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3498

228.2

10:09:02

XLON

OD_78hhq0P-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1574

228.1

10:09:39

XLON

OD_78hhzcv-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1513

228

10:09:53

CHIX

OD_78hi3Th-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1689

227.9

10:10:51

CHIX

OD_78hiIMS-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1700

228

10:12:00

CHIX

OD_78hiaJt-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2386

228

10:13:55

XLON

OD_78hj4Qw-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1328

227.9

10:14:37

XLON

OD_78hjFE9-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2326

228.1

10:17:58

CHIX

OD_78hk5Zy-00

Tesco PLC

08/11/2022

GB00BLGZ9862

10552

228.1

10:17:58

XLON

OD_78hk5Zz-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5829

228.2

10:19:15

XLON

OD_78hkPbn-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1728

228

10:19:15

CHIX

OD_78hkPdr-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1484

228

10:19:30

CHIX

OD_78hkTUN-00

Tesco PLC

08/11/2022

GB00BLGZ9862

7225

228

10:19:30

XLON

OD_78hkTUN-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1030

228

10:19:48

CHIX

OD_78hkYGS-00

Tesco PLC

08/11/2022

GB00BLGZ9862

434

228

10:19:48

CHIX

OD_78hkYGT-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3561

228.1

10:21:49

XLON

OD_78hl3fg-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1606

228.1

10:21:49

CHIX

OD_78hl3gc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1278

227.9

10:25:08

CHIX

OD_78hltLh-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1831

227.8

10:25:19

XLON

OD_78hlw9g-00

Tesco PLC

08/11/2022

GB00BLGZ9862

72

227.7

10:25:58

CHIX

OD_78hm6TX-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1516

227.9

10:39:40

XLON

OD_78hpY6R-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1491

228

10:41:19

CHIX

OD_78hpxz9-00

Tesco PLC

08/11/2022

GB00BLGZ9862

662

228

10:41:19

CHIX

OD_78hpxzA-00

Tesco PLC

08/11/2022

GB00BLGZ9862

365

228

10:41:19

CHIX

OD_78hpxzA-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2354

228

10:41:19

CHIX

OD_78hpxzB-01

Tesco PLC

08/11/2022

GB00BLGZ9862

939

228

10:41:19

CHIX

OD_78hpxzB-03

Tesco PLC

08/11/2022

GB00BLGZ9862

20617

227.9

10:41:34

XLON

OD_78hq1om-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6697

227.9

10:41:34

CHIX

OD_78hq1on-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5231

227.9

10:41:34

XLON

OD_78hq1on-02

Tesco PLC

08/11/2022

GB00BLGZ9862

372

227.9

10:41:34

CHIX

OD_78hq1oo-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3888

227.9

10:41:34

CHIX

OD_78hq1oo-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2666

227.7

10:41:55

XLON

OD_78hq7O8-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1249

227.5

10:43:29

CHIX

OD_78hqVun-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2840

227.5

10:43:29

XLON

OD_78hqVuo-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2660

227.5

10:43:29

XLON

OD_78hqVup-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1186

227.4

10:45:13

CHIX

OD_78hqwn7-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2401

228

10:48:36

XLON

OD_78hrnby-00

Tesco PLC

08/11/2022

GB00BLGZ9862

217

228

10:48:36

XLON

OD_78hrnbz-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2845

228

10:48:36

XLON

OD_78hrnc0-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6521

228.4

10:51:51

XLON

OD_78hscHe-00

Tesco PLC

08/11/2022

GB00BLGZ9862

581

228.4

10:55:56

CHIX

OD_78hte1b-00

Tesco PLC

08/11/2022

GB00BLGZ9862

10547

228.5

10:57:39

CHIX

OD_78hu52D-00

Tesco PLC

08/11/2022

GB00BLGZ9862

7

228.5

10:58:49

XLON

OD_78huN8a-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3549

228.5

11:00:50

CHIX

OD_78husZB-00

Tesco PLC

08/11/2022

GB00BLGZ9862

17776

228.5

11:00:50

XLON

OD_78husZB-02

Tesco PLC

08/11/2022

GB00BLGZ9862

3361

228.4

11:02:15

XLON

OD_78hvEhB-00

Tesco PLC

08/11/2022

GB00BLGZ9862

720

228.4

11:05:46

CHIX

OD_78hw7a8-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3315

228.4

11:05:46

XLON

OD_78hw7a9-01

Tesco PLC

08/11/2022

GB00BLGZ9862

936

228.4

11:05:46

CHIX

OD_78hw7aA-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1850

228.4

11:11:46

XLON

OD_78hxdOo-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1192

228.4

11:11:46

CHIX

OD_78hxdOp-01

Tesco PLC

08/11/2022

GB00BLGZ9862

6262

228.4

11:11:46

XLON

OD_78hxdOq-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3462

228.4

11:11:46

CHIX

OD_78hxdOq-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1758

228.4

11:11:46

XLON

OD_78hxdOr-01

Tesco PLC

08/11/2022

GB00BLGZ9862

3051

228.1

11:11:51

CHIX

OD_78hxeZT-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5509

228.1

11:11:51

XLON

OD_78hxeZU-01

Tesco PLC

08/11/2022

GB00BLGZ9862

9719

228.3

11:21:27

XLON

OD_78i04QT-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3

228.3

11:22:18

CHIX

OD_78i0HgP-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4

228.3

11:22:18

CHIX

OD_78i0HgQ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

720

228.3

11:22:18

CHIX

OD_78i0HgQ-02

Tesco PLC

08/11/2022

GB00BLGZ9862

248

228.3

11:22:18

CHIX

OD_78i0HgR-01

Tesco PLC

08/11/2022

GB00BLGZ9862

833

228.3

11:22:18

CHIX

OD_78i0HgS-00

Tesco PLC

08/11/2022

GB00BLGZ9862

901

228.3

11:22:18

CHIX

OD_78i0HgS-02

Tesco PLC

08/11/2022

GB00BLGZ9862

124

228.3

11:22:18

CHIX

OD_78i0HgT-00

Tesco PLC

08/11/2022

GB00BLGZ9862

12

228.3

11:22:18

CHIX

OD_78i0HgT-02

Tesco PLC

08/11/2022

GB00BLGZ9862

264

228.3

11:22:19

CHIX

OD_78i0Hwi-00

Tesco PLC

08/11/2022

GB00BLGZ9862

503

228.3

11:22:19

CHIX

OD_78i0Hwj-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1511

228.3

11:22:19

CHIX

OD_78i0Hwj-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2140

228.3

11:23:34

XLON

OD_78i0bSB-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1324

228.2

11:24:25

CHIX

OD_78i0ob1-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3228

228.2

11:24:25

XLON

OD_78i0ob1-02

Tesco PLC

08/11/2022

GB00BLGZ9862

176

228.3

11:26:27

CHIX

OD_78i1KSX-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2

228.4

11:30:29

CHIX

OD_78i2LPn-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4

228.4

11:30:29

CHIX

OD_78i2LPo-01

Tesco PLC

08/11/2022

GB00BLGZ9862

19

228.4

11:30:29

CHIX

OD_78i2LPp-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1073

228.4

11:30:29

CHIX

OD_78i2LPp-02

Tesco PLC

08/11/2022

GB00BLGZ9862

724

228.4

11:30:29

CHIX

OD_78i2LPq-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4

228.4

11:30:29

CHIX

OD_78i2LPq-02

Tesco PLC

08/11/2022

GB00BLGZ9862

341

228.4

11:30:29

CHIX

OD_78i2LPr-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2546

228.4

11:34:30

CHIX

OD_78i3M6u-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2

228.4

11:34:30

CHIX

OD_78i3M6u-02

Tesco PLC

08/11/2022

GB00BLGZ9862

452

228.4

11:34:30

CHIX

OD_78i3M6v-01

Tesco PLC

08/11/2022

GB00BLGZ9862

4366

228.3

11:36:12

CHIX

OD_78i3mae-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4987

228.3

11:36:12

CHIX

OD_78i3mae-02

Tesco PLC

08/11/2022

GB00BLGZ9862

3

228.4

11:38:39

XLON

OD_78i4Ot0-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2374

228.4

11:38:39

XLON

OD_78i4Ot1-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1900

228.4

11:38:39

XLON

OD_78i4Ot1-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2406

228.4

11:38:39

XLON

OD_78i4Ot2-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1176

228.3

11:39:25

CHIX

OD_78i4ajP-00

Tesco PLC

08/11/2022

GB00BLGZ9862

18859

228.2

11:39:25

XLON

OD_78i4akx-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6859

228.2

11:39:25

XLON

OD_78i4aky-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1425

228.5

11:42:03

XLON

OD_78i5G18-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1605

228.4

11:44:32

XLON

OD_78i5sie-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2163

228.4

11:46:28

CHIX

OD_78i6MtR-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1949

228.4

11:46:28

CHIX

OD_78i6MtS-01

Tesco PLC

08/11/2022

GB00BLGZ9862

3325

228.3

11:50:09

CHIX

OD_78i7IGx-00

Tesco PLC

08/11/2022

GB00BLGZ9862

72

228.3

11:52:24

CHIX

OD_78i7rX5-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1644

228.3

11:52:24

XLON

OD_78i7rX6-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2818

228.3

11:52:24

CHIX

OD_78i7rX7-00

Tesco PLC

08/11/2022

GB00BLGZ9862

16553

228.3

11:52:24

XLON

OD_78i7rX7-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1360

228.1

11:53:06

XLON

OD_78i82Rh-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3072

228

11:56:48

CHIX

OD_78i8yCD-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3110

228.1

11:59:55

XLON

OD_78i9khs-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6602

228.1

11:59:55

XLON

OD_78i9kht-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2678

227.9

12:00:02

CHIX

OD_78i9meQ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5548

227.9

12:00:02

XLON

OD_78i9meR-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1373

227.9

12:00:02

CHIX

OD_78i9meR-02

Tesco PLC

08/11/2022

GB00BLGZ9862

12911

228.4

12:09:29

XLON

OD_78iCA8p-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5243

228.4

12:09:29

CHIX

OD_78iCA8p-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2325

228.4

12:09:29

CHIX

OD_78iCA8q-01

Tesco PLC

08/11/2022

GB00BLGZ9862

3480

228.3

12:15:17

CHIX

OD_78iDcnD-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3231

228.3

12:15:17

CHIX

OD_78iDcnE-00

Tesco PLC

08/11/2022

GB00BLGZ9862

834

228.4

12:15:39

XLON

OD_78iDiPS-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1249

228.5

12:21:06

XLON

OD_78iF5Tc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2074

228.6

12:29:13

XLON

OD_78iH8AQ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4148

228.6

12:29:13

XLON

OD_78iH8AT-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1711

228.6

12:29:13

XLON

OD_78iH8AU-00

Tesco PLC

08/11/2022

GB00BLGZ9862

545

228.6

12:29:25

CHIX

OD_78iHBI0-00

Tesco PLC

08/11/2022

GB00BLGZ9862

761

228.6

12:29:25

CHIX

OD_78iHBI1-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2340

228.6

12:29:25

CHIX

OD_78iHBI2-00

Tesco PLC

08/11/2022

GB00BLGZ9862

248

228.6

12:29:25

CHIX

OD_78iHBI2-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1297

228.6

12:29:25

CHIX

OD_78iHBI3-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1191

228.6

12:29:25

CHIX

OD_78iHBI4-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2644

228.6

12:30:13

XLON

OD_78iHNm9-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1797

228.6

12:31:14

XLON

OD_78iHde0-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2086

228.6

12:31:14

XLON

OD_78iHde2-00

Tesco PLC

08/11/2022

GB00BLGZ9862

7684

228.5

12:32:15

CHIX

OD_78iHtVy-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6927

228.7

12:43:25

CHIX

OD_78iKhp4-00

Tesco PLC

08/11/2022

GB00BLGZ9862

16013

228.7

12:43:25

XLON

OD_78iKhp4-02

Tesco PLC

08/11/2022

GB00BLGZ9862

5331

228.7

12:43:25

CHIX

OD_78iKhp5-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1180

229

12:48:25

XLON

OD_78iLxlM-00

Tesco PLC

08/11/2022

GB00BLGZ9862

28355

229

12:48:25

XLON

OD_78iLxlN-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1743

229

12:48:25

XLON

OD_78iLxlO-00

Tesco PLC

08/11/2022

GB00BLGZ9862

870

229

12:50:43

XLON

OD_78iMXhw-00

Tesco PLC

08/11/2022

GB00BLGZ9862

439

229

12:50:43

XLON

OD_78iMXhx-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1916

229

12:52:20

XLON

OD_78iMx6B-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3121

229

12:52:20

CHIX

OD_78iMx6C-01

Tesco PLC

08/11/2022

GB00BLGZ9862

6239

229

12:52:20

XLON

OD_78iMx6D-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1864

229

12:52:20

CHIX

OD_78iMx6D-02

Tesco PLC

08/11/2022

GB00BLGZ9862

13

229

12:59:00

XLON

OD_78iOdAz-00

Tesco PLC

08/11/2022

GB00BLGZ9862

11

229.4

13:04:14

CHIX

OD_78iPwjX-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2

229.4

13:04:14

CHIX

OD_78iPwjY-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1495

229.4

13:04:14

CHIX

OD_78iPwjY-02

Tesco PLC

08/11/2022

GB00BLGZ9862

100

229.4

13:04:14

CHIX

OD_78iPwjZ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2156

229.4

13:04:15

CHIX

OD_78iPwzn-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1498

229.4

13:04:15

CHIX

OD_78iPwzo-01

Tesco PLC

08/11/2022

GB00BLGZ9862

4

229.4

13:04:15

CHIX

OD_78iPwzp-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4

229.4

13:04:15

CHIX

OD_78iPwzp-02

Tesco PLC

08/11/2022

GB00BLGZ9862

4

229.4

13:04:16

CHIX

OD_78iPxFq-00

Tesco PLC

08/11/2022

GB00BLGZ9862

818

229.4

13:04:16

CHIX

OD_78iPxFr-01

Tesco PLC

08/11/2022

GB00BLGZ9862

8

229.4

13:04:18

CHIX

OD_78iPxm6-00

Tesco PLC

08/11/2022

GB00BLGZ9862

7116

229.3

13:04:47

CHIX

OD_78iQ5Rf-00

Tesco PLC

08/11/2022

GB00BLGZ9862

9703

229.3

13:04:47

XLON

OD_78iQ5Rg-01

Tesco PLC

08/11/2022

GB00BLGZ9862

719

229.3

13:04:47

CHIX

OD_78iQ5Rh-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2860

229.3

13:04:47

XLON

OD_78iQ5Rh-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1344

229.4

13:07:05

XLON

OD_78iQfDZ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4250

229.4

13:07:05

XLON

OD_78iQfDa-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1141

229.3

13:07:05

XLON

OD_78iQfEE-00

Tesco PLC

08/11/2022

GB00BLGZ9862

9232

229.4

13:08:40

XLON

OD_78iR3pn-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1372

229.3

13:10:33

XLON

OD_78iRXP2-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1940

229.3

13:10:33

XLON

OD_78iRXP3-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2498

229.3

13:10:36

CHIX

OD_78iRYDB-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2661

229.3

13:16:20

CHIX

OD_78iSzgZ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4198

229.3

13:16:20

CHIX

OD_78iSzga-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2487

229.6

13:21:28

CHIX

OD_78iUHmK-00

Tesco PLC

08/11/2022

GB00BLGZ9862

26164

229.5

13:21:28

XLON

OD_78iUHmL-01

Tesco PLC

08/11/2022

GB00BLGZ9862

194

229.7

13:23:12

XLON

OD_78iUip8-00

Tesco PLC

08/11/2022

GB00BLGZ9862

43

229.7

13:23:12

XLON

OD_78iUip9-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2920

229.7

13:23:21

XLON

OD_78iUlC4-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1550

229.7

13:24:22

XLON

OD_78iV17I-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1437

229.7

13:25:00

XLON

OD_78iVAl9-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5701

229.8

13:31:05

XLON

OD_78iWhiA-00

Tesco PLC

08/11/2022

GB00BLGZ9862

657

229.8

13:31:05

CHIX

OD_78iWhiB-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3699

229.8

13:31:05

CHIX

OD_78iWhiB-02

Tesco PLC

08/11/2022

GB00BLGZ9862

4121

229.8

13:31:05

CHIX

OD_78iWhiC-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1493

229.9

13:39:57

CHIX

OD_78iYwHi-00

Tesco PLC

08/11/2022

GB00BLGZ9862

530

229.9

13:39:57

CHIX

OD_78iYwHi-02

Tesco PLC

08/11/2022

GB00BLGZ9862

4231

229.9

13:39:57

CHIX

OD_78iYwHj-01

Tesco PLC

08/11/2022

GB00BLGZ9862

8250

229.9

13:39:57

CHIX

OD_78iYwHj-03

Tesco PLC

08/11/2022

GB00BLGZ9862

2255

229.9

13:45:42

CHIX

OD_78iaO3Z-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5203

229.9

13:45:42

XLON

OD_78iaO3a-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1701

229.8

13:46:09

CHIX

OD_78iaV58-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2796

229.8

13:46:09

XLON

OD_78iaV59-00

Tesco PLC

08/11/2022

GB00BLGZ9862

28617

229.8

13:46:09

XLON

OD_78iaV59-02

Tesco PLC

08/11/2022

GB00BLGZ9862

105

229.7

13:46:13

CHIX

OD_78iaW0L-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2805

229.9

13:49:38

XLON

OD_78ibNN1-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4953

229.9

13:49:51

XLON

OD_78ibQj2-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4912

229.9

13:50:30

CHIX

OD_78ibam4-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1323

229.9

13:50:37

XLON

OD_78ibclm-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3806

229.8

13:52:46

CHIX

OD_78icAMq-00

Tesco PLC

08/11/2022

GB00BLGZ9862

7366

229.8

13:52:46

XLON

OD_78icAMr-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1596

229.7

13:58:56

CHIX

OD_78idiPZ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1702

229.6

13:59:31

CHIX

OD_78idrip-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2779

229.8

14:04:34

CHIX

OD_78if8Sf-00

Tesco PLC

08/11/2022

GB00BLGZ9862

508

229.8

14:04:34

CHIX

OD_78if8Sg-01

Tesco PLC

08/11/2022

GB00BLGZ9862

49

229.8

14:04:34

CHIX

OD_78if8Sh-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6968

229.7

14:04:34

XLON

OD_78if8Sh-02

Tesco PLC

08/11/2022

GB00BLGZ9862

6966

229.7

14:06:15

CHIX

OD_78ifYmu-00

Tesco PLC

08/11/2022

GB00BLGZ9862

783

229.7

14:08:35

XLON

OD_78ig99i-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1716

229.7

14:08:35

XLON

OD_78ig99k-00

Tesco PLC

08/11/2022

GB00BLGZ9862

635

229.7

14:08:35

XLON

OD_78ig99k-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1879

229.7

14:08:35

XLON

OD_78ig99l-00

Tesco PLC

08/11/2022

GB00BLGZ9862

157

229.7

14:08:36

XLON

OD_78ig9Ps-00

Tesco PLC

08/11/2022

GB00BLGZ9862

343

229.7

14:08:36

XLON

OD_78ig9Pt-00

Tesco PLC

08/11/2022

GB00BLGZ9862

127

229.7

14:08:36

XLON

OD_78ig9Pu-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2063

229.7

14:08:36

XLON

OD_78ig9Pu-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1687

229.7

14:08:37

XLON

OD_78ig9fw-00

Tesco PLC

08/11/2022

GB00BLGZ9862

92

229.7

14:08:37

XLON

OD_78ig9fx-00

Tesco PLC

08/11/2022

GB00BLGZ9862

968

229.7

14:09:17

CHIX

OD_78igK5A-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2608

229.7

14:09:17

CHIX

OD_78igK5B-00

Tesco PLC

08/11/2022

GB00BLGZ9862

507

229.7

14:09:17

CHIX

OD_78igK5B-02

Tesco PLC

08/11/2022

GB00BLGZ9862

789

229.7

14:09:17

CHIX

OD_78igK5C-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1559

229.7

14:10:37

XLON

OD_78igetf-00

Tesco PLC

08/11/2022

GB00BLGZ9862

830

229.7

14:11:21

CHIX

OD_78igqLD-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1923

229.7

14:11:21

CHIX

OD_78igqLE-00

Tesco PLC

08/11/2022

GB00BLGZ9862

49

229.7

14:11:37

XLON

OD_78iguV9-00

Tesco PLC

08/11/2022

GB00BLGZ9862

13

229.7

14:11:37

XLON

OD_78iguVA-01

Tesco PLC

08/11/2022

GB00BLGZ9862

596

229.7

14:11:37

XLON

OD_78iguVB-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1256

229.7

14:11:37

XLON

OD_78iguVB-02

Tesco PLC

08/11/2022

GB00BLGZ9862

264

229.7

14:11:37

XLON

OD_78iguVC-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1664

229.6

14:12:30

XLON

OD_78ih8D3-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1426

229.6

14:12:30

CHIX

OD_78ih8D4-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1835

229.6

14:12:30

XLON

OD_78ih8I0-00

Tesco PLC

08/11/2022

GB00BLGZ9862

397

229.7

14:13:30

XLON

OD_78ihNtn-00

Tesco PLC

08/11/2022

GB00BLGZ9862

45

229.7

14:13:31

XLON

OD_78ihO9u-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3847

229.6

14:14:01

XLON

OD_78ihVwZ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2767

229.6

14:14:01

CHIX

OD_78ihVwa-01

Tesco PLC

08/11/2022

GB00BLGZ9862

7371

229.7

14:17:56

XLON

OD_78iiV9m-00

Tesco PLC

08/11/2022

GB00BLGZ9862

25

229.8

14:21:30

CHIX

OD_78ijOll-00

Tesco PLC

08/11/2022

GB00BLGZ9862

823

229.8

14:21:30

CHIX

OD_78ijOll-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1538

229.8

14:21:30

CHIX

OD_78ijOlm-01

Tesco PLC

08/11/2022

GB00BLGZ9862

372

229.8

14:21:30

CHIX

OD_78ijOln-00

Tesco PLC

08/11/2022

GB00BLGZ9862

860

229.8

14:21:30

CHIX

OD_78ijOln-02

Tesco PLC

08/11/2022

GB00BLGZ9862

283

229.8

14:21:30

CHIX

OD_78ijOlo-00

Tesco PLC

08/11/2022

GB00BLGZ9862

879

229.8

14:21:30

CHIX

OD_78ijOlp-00

Tesco PLC

08/11/2022

GB00BLGZ9862

11

229.8

14:21:30

CHIX

OD_78ijOlp-02

Tesco PLC

08/11/2022

GB00BLGZ9862

277

229.8

14:21:30

CHIX

OD_78ijOlq-00

Tesco PLC

08/11/2022

GB00BLGZ9862

531

229.8

14:21:30

CHIX

OD_78ijOlq-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2156

229.8

14:21:31

CHIX

OD_78ijP1u-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1318

229.8

14:21:31

CHIX

OD_78ijP1u-02

Tesco PLC

08/11/2022

GB00BLGZ9862

35

229.8

14:21:31

CHIX

OD_78ijP1v-01

Tesco PLC

08/11/2022

GB00BLGZ9862

531

229.8

14:21:31

CHIX

OD_78ijP1v-03

Tesco PLC

08/11/2022

GB00BLGZ9862

526

229.8

14:21:31

CHIX

OD_78ijP1w-01

Tesco PLC

08/11/2022

GB00BLGZ9862

660

229.8

14:21:47

XLON

OD_78ijTBx-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2409

229.8

14:21:47

XLON

OD_78ijTBy-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2065

229.8

14:21:47

XLON

OD_78ijTBz-00

Tesco PLC

08/11/2022

GB00BLGZ9862

636

229.8

14:21:48

XLON

OD_78ijTSB-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1272

229.8

14:21:48

XLON

OD_78ijTSB-02

Tesco PLC

08/11/2022

GB00BLGZ9862

3338

229.7

14:24:35

XLON

OD_78ikAqb-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1380

229.7

14:24:35

CHIX

OD_78ikAqc-01

Tesco PLC

08/11/2022

GB00BLGZ9862

5813

229.7

14:24:35

CHIX

OD_78ikAqd-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4259

229.6

14:25:35

XLON

OD_78ikQdL-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1700

229.6

14:25:36

XLON

OD_78ikQlP-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1509

229.6

14:25:36

XLON

OD_78ikQlR-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2097

229.5

14:25:54

XLON

OD_78ikVS5-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2087

229.5

14:25:55

XLON

OD_78ikVhv-00

Tesco PLC

08/11/2022

GB00BLGZ9862

620

229.5

14:25:55

XLON

OD_78ikVhv-02

Tesco PLC

08/11/2022

GB00BLGZ9862

265

229.5

14:25:55

XLON

OD_78ikVhw-01

Tesco PLC

08/11/2022

GB00BLGZ9862

272

229.5

14:25:55

XLON

OD_78ikVhx-00

Tesco PLC

08/11/2022

GB00BLGZ9862

985

229.5

14:25:56

XLON

OD_78ikVyI-00

Tesco PLC

08/11/2022

GB00BLGZ9862

348

229.5

14:25:56

XLON

OD_78ikVyJ-01

Tesco PLC

08/11/2022

GB00BLGZ9862

69

229.5

14:25:56

XLON

OD_78ikVyK-00

Tesco PLC

08/11/2022

GB00BLGZ9862

110

229.5

14:25:56

XLON

OD_78ikVyK-02

Tesco PLC

08/11/2022

GB00BLGZ9862

413

229.5

14:25:56

XLON

OD_78ikVyL-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1945

229.4

14:25:59

XLON

OD_78ikWeb-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2099

229.6

14:27:00

XLON

OD_78ikmcI-00

Tesco PLC

08/11/2022

GB00BLGZ9862

420

229.6

14:27:01

XLON

OD_78ikmsQ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1134

229.4

14:30:00

XLON

OD_78ilXY6-00

Tesco PLC

08/11/2022

GB00BLGZ9862

9212

229.4

14:30:00

CHIX

OD_78ilXY7-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2363

229.4

14:30:00

XLON

OD_78ilXY8-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2048

229.6

14:32:04

XLON

OD_78im3hU-00

Tesco PLC

08/11/2022

GB00BLGZ9862

390

229.6

14:34:01

CHIX

OD_78imY8h-00

Tesco PLC

08/11/2022

GB00BLGZ9862

435

229.6

14:34:01

CHIX

OD_78imY8i-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1379

229.6

14:34:01

CHIX

OD_78imY8j-00

Tesco PLC

08/11/2022

GB00BLGZ9862

429

229.6

14:34:01

CHIX

OD_78imY8j-02

Tesco PLC

08/11/2022

GB00BLGZ9862

288

229.6

14:34:01

CHIX

OD_78imY8k-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1481

229.6

14:34:01

CHIX

OD_78imY8k-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2401

229.6

14:34:01

CHIX

OD_78imY8l-01

Tesco PLC

08/11/2022

GB00BLGZ9862

12695

229.6

14:35:05

CHIX

OD_78imokW-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3957

229.5

14:35:07

XLON

OD_78impOf-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3728

229.4

14:35:07

XLON

OD_78impOn-00

Tesco PLC

08/11/2022

GB00BLGZ9862

10801

229.3

14:36:06

XLON

OD_78in4kx-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1415

229.3

14:36:06

CHIX

OD_78in4ky-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1440

229.3

14:36:07

XLON

OD_78in4us-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1440

229.3

14:36:07

XLON

OD_78in4us-02

Tesco PLC

08/11/2022

GB00BLGZ9862

489

229.3

14:36:07

XLON

OD_78in4ut-01

Tesco PLC

08/11/2022

GB00BLGZ9862

300

229.3

14:36:07

XLON

OD_78in4uu-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1474

229.3

14:36:07

XLON

OD_78in4uv-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1745

229.3

14:36:07

XLON

OD_78in4uv-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1921

229.7

14:37:12

XLON

OD_78inLpI-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3835

229.7

14:37:12

XLON

OD_78inLpJ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

675

229.7

14:37:12

XLON

OD_78inLpJ-02

Tesco PLC

08/11/2022

GB00BLGZ9862

472

229.6

14:38:13

CHIX

OD_78inbiY-00

Tesco PLC

08/11/2022

GB00BLGZ9862

9917

229.6

14:38:13

XLON

OD_78inbiY-02

Tesco PLC

08/11/2022

GB00BLGZ9862

6500

229.6

14:38:13

CHIX

OD_78inbiZ-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1009

229.6

14:38:13

CHIX

OD_78inbiZ-03

Tesco PLC

08/11/2022

GB00BLGZ9862

3497

229.5

14:38:13

XLON

OD_78inblz-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4336

229.5

14:38:13

XLON

OD_78inbm0-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1569

229.5

14:38:13

XLON

OD_78inbm0-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1440

229.5

14:38:14

XLON

OD_78inbxJ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1402

229.5

14:38:14

XLON

OD_78inbxK-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1900

229.5

14:38:14

XLON

OD_78inbxL-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1915

229.5

14:38:14

XLON

OD_78inbxL-02

Tesco PLC

08/11/2022

GB00BLGZ9862

67

229.5

14:38:14

XLON

OD_78inbxM-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1990

229.5

14:38:15

XLON

OD_78incDN-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1612

229.5

14:38:15

XLON

OD_78incDN-02

Tesco PLC

08/11/2022

GB00BLGZ9862

538

229.8

14:41:07

XLON

OD_78ioKxf-00

Tesco PLC

08/11/2022

GB00BLGZ9862

273

229.8

14:41:07

XLON

OD_78ioKxg-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2037

229.8

14:41:07

XLON

OD_78ioKxh-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1683

229.8

14:41:07

XLON

OD_78ioKxh-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1666

229.8

14:41:08

XLON

OD_78ioLDk-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1652

229.8

14:41:08

XLON

OD_78ioLDl-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1683

229.8

14:41:08

XLON

OD_78ioLDl-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1512

229.8

14:41:08

XLON

OD_78ioLDm-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3069

229.7

14:41:52

XLON

OD_78ioWhc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

253

229.7

14:41:52

XLON

OD_78ioWhd-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5232

229.6

14:42:01

XLON

OD_78ioZ63-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1896

229.5

14:43:29

XLON

OD_78iovq5-00

Tesco PLC

08/11/2022

GB00BLGZ9862

19664

229.5

14:44:12

CHIX

OD_78ip75n-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1750

229.4

14:45:03

XLON

OD_78ipKQk-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2220

229.4

14:45:37

XLON

OD_78ipTF4-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2100

229.4

14:45:38

XLON

OD_78ipTSe-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1683

229.4

14:45:38

XLON

OD_78ipTSf-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1652

229.4

14:45:38

XLON

OD_78ipTSf-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1784

229.4

14:45:38

XLON

OD_78ipTSg-01

Tesco PLC

08/11/2022

GB00BLGZ9862

3752

229.4

14:45:39

XLON

OD_78ipTig-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1459

229.3

14:46:14

XLON

OD_78ipcqq-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1344

229.3

14:46:14

CHIX

OD_78ipcqq-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1250

229.3

14:46:14

XLON

OD_78ipcqr-01

Tesco PLC

08/11/2022

GB00BLGZ9862

7024

229.3

14:46:31

XLON

OD_78iphN8-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1928

229.4

14:47:32

XLON

OD_78ipx7G-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1917

229.4

14:47:32

XLON

OD_78ipx7H-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2303

229.4

14:47:32

XLON

OD_78ipx7I-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4346

229.3

14:47:41

CHIX

OD_78ipzUe-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5605

229.3

14:47:41

XLON

OD_78ipzUf-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4761

229.2

14:48:16

XLON

OD_78iq8Ui-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1224

229.2

14:48:16

CHIX

OD_78iq8Uj-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1730

229.2

14:48:16

XLON

OD_78iq8Yy-00

Tesco PLC

08/11/2022

GB00BLGZ9862

435

229.1

14:49:16

XLON

OD_78iqOAl-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1935

229.1

14:49:16

XLON

OD_78iqOAl-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1855

229.1

14:49:16

XLON

OD_78iqOAm-01

Tesco PLC

08/11/2022

GB00BLGZ9862

3731

229.1

14:50:01

CHIX

OD_78iqZz4-00

Tesco PLC

08/11/2022

GB00BLGZ9862

14783

229.1

14:50:01

XLON

OD_78iqZz5-00

Tesco PLC

08/11/2022

GB00BLGZ9862

8084

228.9

14:50:32

XLON

OD_78iqhtZ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

8636

228.9

14:50:32

CHIX

OD_78iqhta-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4880

229.1

14:52:54

CHIX

OD_78irIrK-00

Tesco PLC

08/11/2022

GB00BLGZ9862

525

229.3

14:54:55

XLON

OD_78iroNR-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1683

229.3

14:54:55

XLON

OD_78iroNT-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1652

229.3

14:54:55

XLON

OD_78iroNT-02

Tesco PLC

08/11/2022

GB00BLGZ9862

535

229.3

14:54:55

XLON

OD_78iroNU-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2923

229.3

14:54:55

XLON

OD_78iroNV-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1978

229.4

14:55:56

XLON

OD_78is4EI-00

Tesco PLC

08/11/2022

GB00BLGZ9862

532

229.4

14:55:56

XLON

OD_78is4EJ-01

Tesco PLC

08/11/2022

GB00BLGZ9862

163

229.4

14:55:56

XLON

OD_78is4EK-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2903

229.4

14:55:56

XLON

OD_78is4EL-00

Tesco PLC

08/11/2022

GB00BLGZ9862

8132

229.3

14:56:15

XLON

OD_78is99y-00

Tesco PLC

08/11/2022

GB00BLGZ9862

638

229.2

14:57:59

CHIX

OD_78isaHb-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3825

229.2

14:57:59

CHIX

OD_78isaHc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3230

229.1

15:00:43

XLON

OD_78itGup-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1678

229.1

15:00:43

CHIX

OD_78itGuq-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2510

229.1

15:00:43

XLON

OD_78itGur-00

Tesco PLC

08/11/2022

GB00BLGZ9862

10819

229.1

15:00:43

CHIX

OD_78itGur-02

Tesco PLC

08/11/2022

GB00BLGZ9862

32602

229

15:00:43

XLON

OD_78itGus-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1325

229

15:03:42

XLON

OD_78iu1Sb-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1084

229

15:03:42

XLON

OD_78iu1Sb-02

Tesco PLC

08/11/2022

GB00BLGZ9862

4500

229

15:03:42

XLON

OD_78iu1Sc-01

Tesco PLC

08/11/2022

GB00BLGZ9862

8480

228.9

15:03:45

CHIX

OD_78iu27a-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1380

229.2

15:06:24

CHIX

OD_78iuhUX-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1959

229.2

15:06:43

XLON

OD_78iumXm-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1786

229.2

15:07:43

XLON

OD_78iv29a-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1906

229.2

15:07:43

XLON

OD_78iv29b-01

Tesco PLC

08/11/2022

GB00BLGZ9862

273

229.2

15:07:43

XLON

OD_78iv29c-00

Tesco PLC

08/11/2022

GB00BLGZ9862

541

229.2

15:07:43

XLON

OD_78iv29d-00

Tesco PLC

08/11/2022

GB00BLGZ9862

358

229.2

15:07:43

XLON

OD_78iv29d-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1989

229.2

15:08:44

XLON

OD_78ivI1g-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1652

229.2

15:08:44

XLON

OD_78ivI1h-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1350

229.2

15:08:45

XLON

OD_78ivIHZ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

35

229.2

15:08:45

XLON

OD_78ivIHa-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2090

229.2

15:09:45

XLON

OD_78ivXtM-00

Tesco PLC

08/11/2022

GB00BLGZ9862

550

229.2

15:09:45

XLON

OD_78ivXtM-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1652

229.2

15:09:45

XLON

OD_78ivXtN-01

Tesco PLC

08/11/2022

GB00BLGZ9862

573

229.2

15:09:45

XLON

OD_78ivXtN-03

Tesco PLC

08/11/2022

GB00BLGZ9862

5884

229.1

15:10:04

XLON

OD_78ivcho-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1622

229.1

15:10:04

CHIX

OD_78ivchp-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2022

229.1

15:10:04

XLON

OD_78ivchp-03

Tesco PLC

08/11/2022

GB00BLGZ9862

7268

229.1

15:10:04

CHIX

OD_78ivchq-01

Tesco PLC

08/11/2022

GB00BLGZ9862

8016

229.1

15:10:04

XLON

OD_78ivchr-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3986

229.3

15:12:12

CHIX

OD_78iwA9Q-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3904

229.3

15:12:12

XLON

OD_78iwA9R-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2344

229.3

15:12:12

CHIX

OD_78iwA9R-02

Tesco PLC

08/11/2022

GB00BLGZ9862

4685

229.3

15:12:12

XLON

OD_78iwA9S-00

Tesco PLC

08/11/2022

GB00BLGZ9862

12414

229.4

15:14:27

XLON

OD_78iwjCG-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1450

229.3

15:14:53

XLON

OD_78iwq30-00

Tesco PLC

08/11/2022

GB00BLGZ9862

9780

229.4

15:16:37

CHIX

OD_78ixH5Y-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1350

229.4

15:17:37

CHIX

OD_78ixWbE-00

Tesco PLC

08/11/2022

GB00BLGZ9862

114

229.6

15:18:55

XLON

OD_78ixqyI-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2378

229.6

15:18:55

XLON

OD_78ixqyJ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

540

229.8

15:20:31

XLON

OD_78iyFwf-00

Tesco PLC

08/11/2022

GB00BLGZ9862

423

229.8

15:20:31

XLON

OD_78iyFwg-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1948

229.8

15:20:31

XLON

OD_78iyFwh-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1340

229.8

15:20:31

XLON

OD_78iyFwh-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2433

229.8

15:20:31

XLON

OD_78iyFwi-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2156

229.8

15:20:55

CHIX

OD_78iyMBp-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1236

229.8

15:20:55

CHIX

OD_78iyMBq-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1312

229.7

15:21:04

XLON

OD_78iyOSy-00

Tesco PLC

08/11/2022

GB00BLGZ9862

14048

229.7

15:21:04

XLON

OD_78iyOSz-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4412

229.7

15:21:04

CHIX

OD_78iyOSz-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2335

229.5

15:21:51

XLON

OD_78iyakK-00

Tesco PLC

08/11/2022

GB00BLGZ9862

7534

229.5

15:21:51

CHIX

OD_78iyakL-00

Tesco PLC

08/11/2022

GB00BLGZ9862

787

229.5

15:24:51

XLON

OD_78izLad-00

Tesco PLC

08/11/2022

GB00BLGZ9862

59

229.5

15:24:51

XLON

OD_78izLae-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1959

229.5

15:24:51

XLON

OD_78izLaf-00

Tesco PLC

08/11/2022

GB00BLGZ9862

241

229.5

15:24:51

XLON

OD_78izLaf-02

Tesco PLC

08/11/2022

GB00BLGZ9862

3475

229.5

15:24:51

XLON

OD_78izLag-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1386

229.5

15:24:51

XLON

OD_78izLag-02

Tesco PLC

08/11/2022

GB00BLGZ9862

504

229.5

15:24:51

XLON

OD_78izLah-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3324

229.4

15:24:54

XLON

OD_78izMPE-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3683

229.4

15:24:54

XLON

OD_78izMPF-00

Tesco PLC

08/11/2022

GB00BLGZ9862

9951

229.4

15:27:18

XLON

OD_78izxpu-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3462

229.3

15:27:50

CHIX

OD_78j0666-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1404

229.3

15:27:50

XLON

OD_78j0666-02

Tesco PLC

08/11/2022

GB00BLGZ9862

506

229.3

15:27:50

CHIX

OD_78j069M-00

Tesco PLC

08/11/2022

GB00BLGZ9862

550

229.3

15:29:10

CHIX

OD_78j0QxF-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6250

229.3

15:29:10

XLON

OD_78j0QxF-02

Tesco PLC

08/11/2022

GB00BLGZ9862

8304

229.3

15:29:10

CHIX

OD_78j0QxG-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1634

229.3

15:29:10

CHIX

OD_78j0QxG-02

Tesco PLC

08/11/2022

GB00BLGZ9862

3807

229.3

15:29:10

CHIX

OD_78j0QxH-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1340

229.2

15:30:04

CHIX

OD_78j0ez6-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1472

229.2

15:30:04

XLON

OD_78j0ez7-00

Tesco PLC

08/11/2022

GB00BLGZ9862

317

229.2

15:31:03

CHIX

OD_78j0uMG-00

Tesco PLC

08/11/2022

GB00BLGZ9862

372

229.2

15:31:03

CHIX

OD_78j0uMH-00

Tesco PLC

08/11/2022

GB00BLGZ9862

7

229.2

15:31:03

CHIX

OD_78j0uMH-02

Tesco PLC

08/11/2022

GB00BLGZ9862

874

229.2

15:31:03

CHIX

OD_78j0uMI-01

Tesco PLC

08/11/2022

GB00BLGZ9862

249

229.2

15:31:03

CHIX

OD_78j0uMI-03

Tesco PLC

08/11/2022

GB00BLGZ9862

2100

229.5

15:33:48

XLON

OD_78j1bHY-00

Tesco PLC

08/11/2022

GB00BLGZ9862

508

229.5

15:33:48

CHIX

OD_78j1bHZ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2807

229.5

15:33:48

XLON

OD_78j1bHZ-02

Tesco PLC

08/11/2022

GB00BLGZ9862

794

229.5

15:33:48

CHIX

OD_78j1bHa-01

Tesco PLC

08/11/2022

GB00BLGZ9862

156

229.5

15:33:48

XLON

OD_78j1bHb-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1235

229.5

15:33:48

CHIX

OD_78j1bHb-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1236

229.5

15:33:48

CHIX

OD_78j1bHc-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1500

229.5

15:33:48

CHIX

OD_78j1bHc-03

Tesco PLC

08/11/2022

GB00BLGZ9862

311

229.5

15:33:48

CHIX

OD_78j1bHd-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2156

229.5

15:33:49

CHIX

OD_78j1bXk-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1236

229.5

15:33:49

CHIX

OD_78j1bXl-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2300

229.5

15:33:49

CHIX

OD_78j1bXl-02

Tesco PLC

08/11/2022

GB00BLGZ9862

75

229.5

15:33:49

CHIX

OD_78j1bXm-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2026

229.6

15:34:50

XLON

OD_78j1rPY-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2640

229.6

15:34:50

XLON

OD_78j1rPZ-01

Tesco PLC

08/11/2022

GB00BLGZ9862

656

229.6

15:35:52

XLON

OD_78j27XY-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1610

229.6

15:35:53

XLON

OD_78j27nh-00

Tesco PLC

08/11/2022

GB00BLGZ9862

37

229.6

15:35:54

XLON

OD_78j2846-00

Tesco PLC

08/11/2022

GB00BLGZ9862

400

229.7

15:36:55

XLON

OD_78j2Nvh-00

Tesco PLC

08/11/2022

GB00BLGZ9862

451

229.7

15:36:55

XLON

OD_78j2Nvi-01

Tesco PLC

08/11/2022

GB00BLGZ9862

19

229.7

15:37:01

CHIX

OD_78j2PUT-00

Tesco PLC

08/11/2022

GB00BLGZ9862

201

229.7

15:37:01

CHIX

OD_78j2PUU-01

Tesco PLC

08/11/2022

GB00BLGZ9862

488

229.7

15:37:01

CHIX

OD_78j2PUV-00

Tesco PLC

08/11/2022

GB00BLGZ9862

9

229.8

15:40:57

XLON

OD_78j3Osq-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1931

229.8

15:40:57

XLON

OD_78j3Osr-00

Tesco PLC

08/11/2022

GB00BLGZ9862

248

229.8

15:40:58

XLON

OD_78j3P8y-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1579

229.8

15:40:58

XLON

OD_78j3P8z-00

Tesco PLC

08/11/2022

GB00BLGZ9862

13

229.8

15:40:59

XLON

OD_78j3PP6-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1955

229.8

15:40:59

XLON

OD_78j3PP7-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1599

229.8

15:41:00

XLON

OD_78j3PfM-00

Tesco PLC

08/11/2022

GB00BLGZ9862

236

229.9

15:45:01

XLON

OD_78j4QMP-00

Tesco PLC

08/11/2022

GB00BLGZ9862

462

229.9

15:45:01

XLON

OD_78j4QMP-02

Tesco PLC

08/11/2022

GB00BLGZ9862

910

229.9

15:45:01

XLON

OD_78j4QMQ-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2810

229.9

15:45:01

XLON

OD_78j4QMR-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2090

229.9

15:45:01

XLON

OD_78j4QMR-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2102

229.9

15:45:01

XLON

OD_78j4QMS-00

Tesco PLC

08/11/2022

GB00BLGZ9862

644

229.9

15:45:01

XLON

OD_78j4QMS-02

Tesco PLC

08/11/2022

GB00BLGZ9862

594

229.9

15:45:02

XLON

OD_78j4QcY-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1710

229.9

15:45:02

XLON

OD_78j4QcZ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1652

229.9

15:45:02

XLON

OD_78j4QcZ-02

Tesco PLC

08/11/2022

GB00BLGZ9862

259

229.9

15:45:03

XLON

OD_78j4Qsq-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1652

229.9

15:45:03

XLON

OD_78j4Qsr-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1964

229.9

15:45:04

XLON

OD_78j4R8l-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1

229.9

15:45:04

XLON

OD_78j4R8m-01

Tesco PLC

08/11/2022

GB00BLGZ9862

599

229.9

15:45:04

CHIX

OD_78j4R9D-00

Tesco PLC

08/11/2022

GB00BLGZ9862

335

229.9

15:45:04

CHIX

OD_78j4R9E-00

Tesco PLC

08/11/2022

GB00BLGZ9862

595

229.9

15:45:04

CHIX

OD_78j4R9F-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1115

229.9

15:45:04

CHIX

OD_78j4R9F-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1318

229.9

15:45:04

CHIX

OD_78j4R9G-00

Tesco PLC

08/11/2022

GB00BLGZ9862

649

229.9

15:45:05

XLON

OD_78j4ROo-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1375

229.9

15:45:05

XLON

OD_78j4ROp-00

Tesco PLC

08/11/2022

GB00BLGZ9862

275

229.9

15:45:06

XLON

OD_78j4Rf1-00

Tesco PLC

08/11/2022

GB00BLGZ9862

438

230

15:46:08

XLON

OD_78j4hn3-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2187

230

15:46:08

XLON

OD_78j4hn4-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1115

230

15:46:08

XLON

OD_78j4hn5-00

Tesco PLC

08/11/2022

GB00BLGZ9862

499

230

15:46:08

XLON

OD_78j4hn5-02

Tesco PLC

08/11/2022

GB00BLGZ9862

176

230

15:46:08

XLON

OD_78j4hn6-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2000

230

15:46:08

XLON

OD_78j4hn7-00

Tesco PLC

08/11/2022

GB00BLGZ9862

448

230

15:46:09

XLON

OD_78j4i31-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1652

230

15:46:09

XLON

OD_78j4i32-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1800

230

15:46:09

XLON

OD_78j4i33-00

Tesco PLC

08/11/2022

GB00BLGZ9862

382

230

15:46:10

XLON

OD_78j4iJP-00

Tesco PLC

08/11/2022

GB00BLGZ9862

9061

229.9

15:46:21

XLON

OD_78j4lFV-00

Tesco PLC

08/11/2022

GB00BLGZ9862

12282

229.8

15:46:21

CHIX

OD_78j4lFW-01

Tesco PLC

08/11/2022

GB00BLGZ9862

36926

229.8

15:46:21

CHIX

OD_78j4lFX-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4506

230

15:47:35

XLON

OD_78j54QT-00

Tesco PLC

08/11/2022

GB00BLGZ9862

17281

230

15:47:35

XLON

OD_78j54QT-02

Tesco PLC

08/11/2022

GB00BLGZ9862

15241

229.8

15:50:14

CHIX

OD_78j5jhF-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5485

229.7

15:50:29

XLON

OD_78j5nbY-00

Tesco PLC

08/11/2022

GB00BLGZ9862

640

229.7

15:50:29

CHIX

OD_78j5nbZ-01

Tesco PLC

08/11/2022

GB00BLGZ9862

4747

229.7

15:50:29

XLON

OD_78j5nba-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3183

229.7

15:50:29

CHIX

OD_78j5nba-02

Tesco PLC

08/11/2022

GB00BLGZ9862

5920

229.6

15:51:34

XLON

OD_78j64VT-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2559

229.6

15:51:39

XLON

OD_78j65pt-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1440

229.5

15:52:40

XLON

OD_78j6Leq-00

Tesco PLC

08/11/2022

GB00BLGZ9862

14338

229.5

15:52:40

CHIX

OD_78j6Ler-01

Tesco PLC

08/11/2022

GB00BLGZ9862

588

229.5

15:55:20

XLON

OD_78j71NP-00

Tesco PLC

08/11/2022

GB00BLGZ9862

6500

229.5

15:55:20

XLON

OD_78j71NQ-01

Tesco PLC

08/11/2022

GB00BLGZ9862

6286

229.5

15:55:20

XLON

OD_78j71NR-00

Tesco PLC

08/11/2022

GB00BLGZ9862

457

229.4

15:55:21

CHIX

OD_78j71b8-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2914

229.4

15:55:56

XLON

OD_78j7Al8-00

Tesco PLC

08/11/2022

GB00BLGZ9862

13013

229.4

15:55:56

CHIX

OD_78j7Alc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1980

229.4

15:57:13

XLON

OD_78j7UlB-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5266

229.4

15:57:13

XLON

OD_78j7UlB-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1892

229.3

15:57:42

CHIX

OD_78j7cMZ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

8073

229.3

15:57:42

CHIX

OD_78j7cMZ-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1569

229.2

15:57:49

XLON

OD_78j7e4b-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1816

229.3

16:01:02

XLON

OD_78j8SKx-00

Tesco PLC

08/11/2022

GB00BLGZ9862

7016

229.3

16:01:02

CHIX

OD_78j8SKy-01

Tesco PLC

08/11/2022

GB00BLGZ9862

13515

229.3

16:01:02

XLON

OD_78j8SKz-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3032

229.3

16:01:02

XLON

OD_78j8SKz-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1644

229.4

16:04:01

XLON

OD_78j9CvU-00

Tesco PLC

08/11/2022

GB00BLGZ9862

326

229.4

16:04:01

XLON

OD_78j9CvV-01

Tesco PLC

08/11/2022

GB00BLGZ9862

6047

229.3

16:04:07

XLON

OD_78j9ESf-00

Tesco PLC

08/11/2022

GB00BLGZ9862

11117

229.3

16:04:07

CHIX

OD_78j9ESg-00

Tesco PLC

08/11/2022

GB00BLGZ9862

8795

229.3

16:04:07

XLON

OD_78j9ESg-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2208

229.3

16:04:07

XLON

OD_78j9ESh-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5557

229.3

16:04:07

CHIX

OD_78j9ESh-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1436

229.1

16:04:21

XLON

OD_78j9IDx-00

Tesco PLC

08/11/2022

GB00BLGZ9862

18529

229.1

16:04:21

CHIX

OD_78j9IDy-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1437

228.8

16:05:14

XLON

OD_78j9Vv3-00

Tesco PLC

08/11/2022

GB00BLGZ9862

12212

229

16:06:50

XLON

OD_78j9uwu-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1578

229.2

16:14:39

CHIX

OD_78jBstp-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1173

229.2

16:14:39

CHIX

OD_78jBstp-02

Tesco PLC

08/11/2022

GB00BLGZ9862

870

229.2

16:14:39

CHIX

OD_78jBstq-01

Tesco PLC

08/11/2022

GB00BLGZ9862

870

229.2

16:14:39

CHIX

OD_78jBstr-00

Tesco PLC

08/11/2022

GB00BLGZ9862

124

229.2

16:14:39

CHIX

OD_78jBstr-02

Tesco PLC

08/11/2022

GB00BLGZ9862

248

229.2

16:14:39

CHIX

OD_78jBsts-00

Tesco PLC

08/11/2022

GB00BLGZ9862

722

229.2

16:14:39

CHIX

OD_78jBsts-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1932

229.2

16:14:39

CHIX

OD_78jBstt-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1939

229.2

16:14:39

CHIX

OD_78jBstt-02

Tesco PLC

08/11/2022

GB00BLGZ9862

3135

229.2

16:14:39

CHIX

OD_78jBstu-01

Tesco PLC

08/11/2022

GB00BLGZ9862

359

229.2

16:14:39

CHIX

OD_78jBstu-03

Tesco PLC

08/11/2022

GB00BLGZ9862

8024

229.2

16:14:40

CHIX

OD_78jBt9x-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1018

229.2

16:14:40

CHIX

OD_78jBt9y-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2156

229.2

16:14:41

CHIX

OD_78jBtQ6-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5925

229.1

16:15:31

CHIX

OD_78jC6Kj-00

Tesco PLC

08/11/2022

GB00BLGZ9862

21756

229.1

16:15:31

CHIX

OD_78jC6Kk-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1194

229.2

16:16:41

XLON

OD_78jCOdW-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2597

229.2

16:16:41

XLON

OD_78jCOdX-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1378

229.2

16:16:41

XLON

OD_78jCOdX-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1710

229.2

16:16:41

XLON

OD_78jCOdY-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2012

229.2

16:16:41

XLON

OD_78jCOdZ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

441

229.2

16:16:41

XLON

OD_78jCOdZ-02

Tesco PLC

08/11/2022

GB00BLGZ9862

457

229.2

16:16:41

XLON

OD_78jCOda-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2889

229.2

16:16:41

XLON

OD_78jCOdb-00

Tesco PLC

08/11/2022

GB00BLGZ9862

10

229.2

16:16:41

XLON

OD_78jCOdb-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1915

229.2

16:16:41

XLON

OD_78jCOdc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1742

229.2

16:16:41

XLON

OD_78jCOdc-02

Tesco PLC

08/11/2022

GB00BLGZ9862

5108

229.2

16:16:41

XLON

OD_78jCOdd-01

Tesco PLC

08/11/2022

GB00BLGZ9862

176

229.2

16:16:41

XLON

OD_78jCOde-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2597

229.2

16:16:42

XLON

OD_78jCOte-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2642

229.2

16:16:42

XLON

OD_78jCOtf-01

Tesco PLC

08/11/2022

GB00BLGZ9862

2677

229.2

16:16:42

XLON

OD_78jCOtg-01

Tesco PLC

08/11/2022

GB00BLGZ9862

5029

229.1

16:17:14

XLON

OD_78jCXAc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

11305

229

16:18:08

CHIX

OD_78jClHG-00

Tesco PLC

08/11/2022

GB00BLGZ9862

899

229.4

16:20:34

XLON

OD_78jDNFc-00

Tesco PLC

08/11/2022

GB00BLGZ9862

194

229.4

16:20:34

XLON

OD_78jDNFd-00

Tesco PLC

08/11/2022

GB00BLGZ9862

200

229.4

16:20:34

XLON

OD_78jDNFd-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1664

229.6

16:22:10

XLON

OD_78jDmDv-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3249

229.6

16:22:10

XLON

OD_78jDmDw-01

Tesco PLC

08/11/2022

GB00BLGZ9862

3305

229.6

16:22:10

XLON

OD_78jDmDx-01

Tesco PLC

08/11/2022

GB00BLGZ9862

4215

229.6

16:22:10

XLON

OD_78jDmDy-00

Tesco PLC

08/11/2022

GB00BLGZ9862

872

229.6

16:22:10

XLON

OD_78jDmDy-02

Tesco PLC

08/11/2022

GB00BLGZ9862

5882

229.6

16:22:10

XLON

OD_78jDmDz-00

Tesco PLC

08/11/2022

GB00BLGZ9862

423

229.6

16:22:10

XLON

OD_78jDmDz-02

Tesco PLC

08/11/2022

GB00BLGZ9862

2446

229.6

16:22:10

XLON

OD_78jDmE0-00

Tesco PLC

08/11/2022

GB00BLGZ9862

254

229.6

16:22:10

XLON

OD_78jDmE0-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1652

229.8

16:22:15

XLON

OD_78jDnWa-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3249

229.8

16:22:16

XLON

OD_78jDnmo-00

Tesco PLC

08/11/2022

GB00BLGZ9862

36031

230.1

16:22:55

XLON

OD_78jDxxo-00

Tesco PLC

08/11/2022

GB00BLGZ9862

8534

230.2

16:24:28

XLON

OD_78jEM7m-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3824

230.2

16:24:28

XLON

OD_78jEM7n-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2464

230.2

16:24:45

XLON

OD_78jEQbZ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2484

230

16:26:02

XLON

OD_78jEkTi-00

Tesco PLC

08/11/2022

GB00BLGZ9862

5177

230.1

16:26:15

CHIX

OD_78jEnxb-00

Tesco PLC

08/11/2022

GB00BLGZ9862

9

230.1

16:26:15

CHIX

OD_78jEnxb-02

Tesco PLC

08/11/2022

GB00BLGZ9862

13896

230.1

16:26:15

CHIX

OD_78jEnxc-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1019

230.1

16:26:15

CHIX

OD_78jEnxd-00

Tesco PLC

08/11/2022

GB00BLGZ9862

3

230.1

16:26:15

CHIX

OD_78jEnxd-02

Tesco PLC

08/11/2022

GB00BLGZ9862

31

230.1

16:26:15

CHIX

OD_78jEnxe-00

Tesco PLC

08/11/2022

GB00BLGZ9862

517

230.1

16:26:15

CHIX

OD_78jEnxe-02

Tesco PLC

08/11/2022

GB00BLGZ9862

4956

230.1

16:26:15

CHIX

OD_78jEnxf-00

Tesco PLC

08/11/2022

GB00BLGZ9862

4

230.1

16:26:15

CHIX

OD_78jEnxf-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1614

230.1

16:26:15

CHIX

OD_78jEnxg-01

Tesco PLC

08/11/2022

GB00BLGZ9862

72

230.1

16:26:15

CHIX

OD_78jEnxh-00

Tesco PLC

08/11/2022

GB00BLGZ9862

188

230.2

16:27:15

XLON

OD_78jF3TJ-00

Tesco PLC

08/11/2022

GB00BLGZ9862

478

230.3

16:27:17

CHIX

OD_78jF45Z-00

Tesco PLC

08/11/2022

GB00BLGZ9862

912

230.3

16:27:17

CHIX

OD_78jF45a-01

Tesco PLC

08/11/2022

GB00BLGZ9862

3123

230.3

16:27:17

CHIX

OD_78jF45b-01

Tesco PLC

08/11/2022

GB00BLGZ9862

20

230.2

16:27:50

CHIX

OD_78jFCjz-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1710

230.5

16:28:02

XLON

OD_78jFFne-00

Tesco PLC

08/11/2022

GB00BLGZ9862

7331

230.5

16:28:02

XLON

OD_78jFFnf-00

Tesco PLC

08/11/2022

GB00BLGZ9862

1493

230.6

16:29:04

XLON

OD_78jFVvK-00

Tesco PLC

08/11/2022

GB00BLGZ9862

7788

230.6

16:29:04

XLON

OD_78jFVvL-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1

230.5

16:29:54

CHIX

OD_78jFiw8-00

Tesco PLC

08/11/2022

GB00BLGZ9862

18

230.5

16:29:54

CHIX

OD_78jFiw9-01

Tesco PLC

08/11/2022

GB00BLGZ9862

1597

230.6

16:29:57

XLON

OD_78jFjiS-00

Tesco PLC

08/11/2022

GB00BLGZ9862

2488

230.6

16:29:57

XLON

OD_78jFjiS-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1027

230.6

16:29:57

XLON

OD_78jFjiT-00

Tesco PLC

08/11/2022

GB00BLGZ9862

690

230.6

16:29:57

XLON

OD_78jFjiT-02

Tesco PLC

08/11/2022

GB00BLGZ9862

1733

230.5

16:29:59

XLON

OD_78jFkEY-00

 

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
 
 
POSFLFSDLALTIIF

Companies

Tesco (TSCO)
UK 100

Latest directors dealings