Transaction in Own Shares

RNS Number : 0582G
Tesco PLC
10 November 2022
 

 

Tesco PLC

10 November 2022

Tesco PLC

Transaction in own shares

Tesco PLC (the "Company") announces that on 10 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:

10/11/2022

Number of Shares purchased:

2,277,158

Average price paid per Share (pence):

227.2687

Highest price paid per Share (pence):

229.8000

Lowest price paid per Share (pence):

224.3000

Broker:

HSBC Bank plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 7,407,320,449. The Company does not hold any ordinary shares in Treasury.

The figure of 7,407,320,449 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

10/11/2022

GB00BLGZ9862

2215

228.7

08:00:50

XLON

OD_78sscFf-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2656

228.2

08:00:54

XLON

OD_78ssdL0-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4497

228

08:00:58

XLON

OD_78sseP9-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1389

228

08:00:58

CHIX

OD_78sseP9-02

Tesco PLC

10/11/2022

GB00BLGZ9862

3549

227.9

08:01:10

XLON

OD_78sshOA-00

Tesco PLC

10/11/2022

GB00BLGZ9862

9816

228.3

08:03:04

XLON

OD_78stB0T-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4135

228.3

08:03:04

XLON

OD_78stB0T-02

Tesco PLC

10/11/2022

GB00BLGZ9862

2449

227.9

08:03:12

XLON

OD_78stD6L-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3334

227.7

08:03:20

CHIX

OD_78stFA0-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4777

227.8

08:03:20

CHIX

OD_78stFHn-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1435

227.8

08:04:18

XLON

OD_78stUQA-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2868

227.6

08:04:40

XLON

OD_78sta7F-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3187

228

08:05:57

XLON

OD_78stu9Z-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2489

228

08:05:57

XLON

OD_78stu9a-00

Tesco PLC

10/11/2022

GB00BLGZ9862

7908

227.7

08:07:44

CHIX

OD_78suLyA-00

Tesco PLC

10/11/2022

GB00BLGZ9862

719

227.7

08:07:44

XLON

OD_78suLyB-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5939

227.7

08:07:44

CHIX

OD_78suLyB-02

Tesco PLC

10/11/2022

GB00BLGZ9862

700

227.7

08:07:44

XLON

OD_78suLyC-01

Tesco PLC

10/11/2022

GB00BLGZ9862

301

227.7

08:07:44

XLON

OD_78suLyC-03

Tesco PLC

10/11/2022

GB00BLGZ9862

4591

227.7

08:07:44

CHIX

OD_78suLyD-01

Tesco PLC

10/11/2022

GB00BLGZ9862

832

227.7

08:07:44

XLON

OD_78suLyE-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2573

227.7

08:07:44

XLON

OD_78suLyE-02

Tesco PLC

10/11/2022

GB00BLGZ9862

3256

227.9

08:08:52

XLON

OD_78sudiP-00

Tesco PLC

10/11/2022

GB00BLGZ9862

10591

227.9

08:08:52

CHIX

OD_78sudiQ-01

Tesco PLC

10/11/2022

GB00BLGZ9862

3153

227.9

08:08:52

CHIX

OD_78sudiR-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4418

228

08:09:45

XLON

OD_78surKx-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3891

227.8

08:10:33

CHIX

OD_78sv3n7-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1454

227.7

08:10:42

XLON

OD_78sv6Fe-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5329

227.6

08:10:49

CHIX

OD_78sv82G-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2441

227.5

08:11:14

XLON

OD_78svEYS-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1332

227.5

08:11:14

CHIX

OD_78svEYT-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1476

227.3

08:11:30

CHIX

OD_78svIhM-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1773

227.2

08:11:52

XLON

OD_78svOJz-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4237

227.5

08:13:42

XLON

OD_78svqxX-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5322

227.4

08:14:52

XLON

OD_78sw9F8-00

Tesco PLC

10/11/2022

GB00BLGZ9862

8270

227.8

08:18:07

XLON

OD_78swy5x-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2411

227.8

08:20:18

CHIX

OD_78sxVxI-00

Tesco PLC

10/11/2022

GB00BLGZ9862

12551

227.8

08:20:18

CHIX

OD_78sxVxJ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4598

227.9

08:25:33

CHIX

OD_78syq6V-00

Tesco PLC

10/11/2022

GB00BLGZ9862

12000

227.9

08:25:33

CHIX

OD_78syq6W-01

Tesco PLC

10/11/2022

GB00BLGZ9862

285

227.9

08:25:33

CHIX

OD_78syq6X-00

Tesco PLC

10/11/2022

GB00BLGZ9862

420

227.8

08:25:36

XLON

OD_78syqsz-00

Tesco PLC

10/11/2022

GB00BLGZ9862

17404

227.8

08:25:36

XLON

OD_78syqt0-01

Tesco PLC

10/11/2022

GB00BLGZ9862

7108

227.8

08:27:27

XLON

OD_78szJfN-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3113

227.8

08:28:44

XLON

OD_78szddx-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3114

227.7

08:29:22

CHIX

OD_78sznUH-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1556

227.6

08:30:01

XLON

OD_78szxc4-00

Tesco PLC

10/11/2022

GB00BLGZ9862

9356

227.6

08:30:01

CHIX

OD_78szxc5-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3479

227.3

08:30:07

XLON

OD_78szzAv-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1678

227.3

08:30:07

CHIX

OD_78szzAw-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1301

227

08:30:40

CHIX

OD_78t07pg-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1373

226.9

08:30:46

XLON

OD_78t09Jg-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1268

226.8

08:31:36

CHIX

OD_78t0MT7-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1406

227.2

08:34:15

XLON

OD_78t11qI-00

Tesco PLC

10/11/2022

GB00BLGZ9862

11493

227.3

08:37:03

XLON

OD_78t1jYi-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6000

227.2

08:37:09

CHIX

OD_78t1l5R-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3741

227.2

08:37:09

CHIX

OD_78t1l5S-00

Tesco PLC

10/11/2022

GB00BLGZ9862

12802

227.6

08:44:58

XLON

OD_78t3izM-00

Tesco PLC

10/11/2022

GB00BLGZ9862

10143

227.4

08:46:09

CHIX

OD_78t41X0-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6707

227.4

08:46:09

CHIX

OD_78t41X1-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3998

227.3

08:46:11

XLON

OD_78t41ws-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1680

227.3

08:46:11

XLON

OD_78t41wt-01

Tesco PLC

10/11/2022

GB00BLGZ9862

264

227.3

08:50:43

CHIX

OD_78t5AmH-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3406

227.3

08:50:43

CHIX

OD_78t5AmI-00

Tesco PLC

10/11/2022

GB00BLGZ9862

11413

227.2

08:52:36

XLON

OD_78t5e9f-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5884

227.2

08:52:36

CHIX

OD_78t5e9f-02

Tesco PLC

10/11/2022

GB00BLGZ9862

3219

227.1

08:53:43

CHIX

OD_78t5vhP-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1610

227.1

08:53:43

XLON

OD_78t5vhQ-01

Tesco PLC

10/11/2022

GB00BLGZ9862

2534

227.1

08:54:44

CHIX

OD_78t6BRJ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

9297

227.1

08:58:29

XLON

OD_78t78Ad-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2339

227

08:58:36

CHIX

OD_78t79kl-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1444

226.9

08:59:35

XLON

OD_78t7P8a-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1303

226.9

08:59:35

CHIX

OD_78t7P8a-02

Tesco PLC

10/11/2022

GB00BLGZ9862

7936

227.1

09:02:08

CHIX

OD_78t82vN-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4682

227

09:02:20

XLON

OD_78t86Ca-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1279

227.2

09:14:20

CHIX

OD_78tB7VV-00

Tesco PLC

10/11/2022

GB00BLGZ9862

980

227.2

09:14:20

CHIX

OD_78tB7VV-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1192

227.2

09:14:20

CHIX

OD_78tB7VW-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1288

227.2

09:14:20

CHIX

OD_78tB7VW-03

Tesco PLC

10/11/2022

GB00BLGZ9862

1046

227.2

09:14:21

CHIX

OD_78tB7lo-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1046

227.2

09:14:21

CHIX

OD_78tB7lp-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1136

227.2

09:18:23

CHIX

OD_78tC8iq-00

Tesco PLC

10/11/2022

GB00BLGZ9862

7645

227.1

09:20:32

CHIX

OD_78tCgC7-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6315

227.1

09:20:32

XLON

OD_78tCgC8-00

Tesco PLC

10/11/2022

GB00BLGZ9862

24405

227.1

09:20:32

XLON

OD_78tCgC9-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1622

227.1

09:20:32

CHIX

OD_78tCgC9-02

Tesco PLC

10/11/2022

GB00BLGZ9862

10447

227.1

09:20:32

CHIX

OD_78tCgCA-01

Tesco PLC

10/11/2022

GB00BLGZ9862

4469

227.1

09:25:31

XLON

OD_78tDw6m-00

Tesco PLC

10/11/2022

GB00BLGZ9862

9061

227.1

09:25:31

CHIX

OD_78tDw6m-02

Tesco PLC

10/11/2022

GB00BLGZ9862

8964

227

09:30:55

XLON

OD_78tFIIB-00

Tesco PLC

10/11/2022

GB00BLGZ9862

389

227

09:30:55

XLON

OD_78tFIIC-00

Tesco PLC

10/11/2022

GB00BLGZ9862

966

227

09:30:55

CHIX

OD_78tFIIC-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1595

227

09:30:55

CHIX

OD_78tFIID-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1405

227

09:30:55

CHIX

OD_78tFIID-02

Tesco PLC

10/11/2022

GB00BLGZ9862

5376

226.9

09:30:56

XLON

OD_78tFITE-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5019

226.9

09:30:56

CHIX

OD_78tFITF-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2154

226.6

09:33:24

CHIX

OD_78tFuxI-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1443

226.6

09:33:24

XLON

OD_78tFuxJ-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1534

226.5

09:33:25

CHIX

OD_78tFvIt-00

Tesco PLC

10/11/2022

GB00BLGZ9862

101

226.5

09:34:33

CHIX

OD_78tGD7B-00

Tesco PLC

10/11/2022

GB00BLGZ9862

187

226.5

09:34:33

CHIX

OD_78tGD7B-02

Tesco PLC

10/11/2022

GB00BLGZ9862

7644

226.7

09:40:18

XLON

OD_78tHepM-00

Tesco PLC

10/11/2022

GB00BLGZ9862

297

226.7

09:40:18

XLON

OD_78tHepN-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1827

226.7

09:40:18

XLON

OD_78tHepO-01

Tesco PLC

10/11/2022

GB00BLGZ9862

5816

226.6

09:42:21

XLON

OD_78tIApM-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6469

226.6

09:42:21

CHIX

OD_78tIApN-01

Tesco PLC

10/11/2022

GB00BLGZ9862

6637

226.6

09:42:21

CHIX

OD_78tIApO-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2414

226.6

09:43:28

CHIX

OD_78tIS6m-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2102

226.6

09:45:55

CHIX

OD_78tJ4YW-00

Tesco PLC

10/11/2022

GB00BLGZ9862

771

226.6

09:49:00

CHIX

OD_78tJqcE-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1488

226.6

09:50:12

CHIX

OD_78tK9Cn-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1240

226.6

09:50:12

CHIX

OD_78tK9Co-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3658

226.7

09:53:44

XLON

OD_78tL2RH-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3824

226.7

09:53:44

XLON

OD_78tL2RI-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5332

226.7

09:53:44

XLON

OD_78tL2RI-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1381

226.7

09:53:44

XLON

OD_78tL2RJ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5322

226.6

09:54:37

CHIX

OD_78tLGLN-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3967

226.5

09:54:43

XLON

OD_78tLHsX-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2036

226.5

09:54:43

XLON

OD_78tLHsY-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1590

226.8

09:59:50

XLON

OD_78tMZaw-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2102

226.8

09:59:50

XLON

OD_78tMZax-01

Tesco PLC

10/11/2022

GB00BLGZ9862

197

226.8

10:02:45

CHIX

OD_78tNJEN-00

Tesco PLC

10/11/2022

GB00BLGZ9862

248

226.8

10:02:45

CHIX

OD_78tNJEO-00

Tesco PLC

10/11/2022

GB00BLGZ9862

13271

226.9

10:08:57

XLON

OD_78tOs46-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1548

226.9

10:08:57

XLON

OD_78tOs47-01

Tesco PLC

10/11/2022

GB00BLGZ9862

9737

227.1

10:15:49

XLON

OD_78tQbD9-00

Tesco PLC

10/11/2022

GB00BLGZ9862

20100

227.1

10:15:49

CHIX

OD_78tQbDU-00

Tesco PLC

10/11/2022

GB00BLGZ9862

7713

227.1

10:15:49

CHIX

OD_78tQbDV-01

Tesco PLC

10/11/2022

GB00BLGZ9862

3578

226.9

10:15:59

XLON

OD_78tQdik-00

Tesco PLC

10/11/2022

GB00BLGZ9862

744

226.9

10:15:59

XLON

OD_78tQdil-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1492

226.9

10:15:59

CHIX

OD_78tQdim-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4006

226.8

10:16:31

CHIX

OD_78tQm5y-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5167

226.7

10:20:23

CHIX

OD_78tRkIS-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1340

226.7

10:20:23

XLON

OD_78tRkIS-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1296

226.7

10:24:32

XLON

OD_78tSnF1-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2116

226.9

10:28:36

XLON

OD_78tToaP-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6500

226.9

10:28:36

XLON

OD_78tToaW-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2255

226.9

10:28:36

XLON

OD_78tToaW-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1446

226.9

10:28:37

XLON

OD_78tToyc-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1400

226.8

10:31:22

CHIX

OD_78tUVmQ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4084

226.8

10:31:22

CHIX

OD_78tUVmR-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5827

226.8

10:31:22

CHIX

OD_78tUVmR-02

Tesco PLC

10/11/2022

GB00BLGZ9862

3760

226.7

10:31:22

XLON

OD_78tUVmW-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1253

226.7

10:31:22

XLON

OD_78tUVmZ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2369

226.9

10:35:09

XLON

OD_78tVSxC-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1635

227.1

10:43:11

XLON

OD_78tXULP-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1673

227.1

10:43:11

XLON

OD_78tXULQ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1391

227.1

10:43:11

XLON

OD_78tXULQ-02

Tesco PLC

10/11/2022

GB00BLGZ9862

2293

227.2

10:47:25

CHIX

OD_78tYYQ9-00

Tesco PLC

10/11/2022

GB00BLGZ9862

791

227.2

10:47:25

CHIX

OD_78tYYQ9-02

Tesco PLC

10/11/2022

GB00BLGZ9862

691

227.2

10:47:25

CHIX

OD_78tYYQA-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1562

227.2

10:47:25

CHIX

OD_78tYYQA-03

Tesco PLC

10/11/2022

GB00BLGZ9862

1551

227.2

10:47:25

CHIX

OD_78tYYQB-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1147

227.2

10:47:26

CHIX

OD_78tYYgF-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1301

227.1

10:48:31

CHIX

OD_78tYpbV-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1710

227.1

10:48:31

XLON

OD_78tYpbW-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6500

227.1

10:48:31

XLON

OD_78tYpbW-02

Tesco PLC

10/11/2022

GB00BLGZ9862

858

227.1

10:48:31

CHIX

OD_78tYpbX-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4302

227.1

10:48:31

XLON

OD_78tYpbX-02

Tesco PLC

10/11/2022

GB00BLGZ9862

14905

227.1

10:48:31

CHIX

OD_78tYpbY-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1698

227.1

10:48:31

XLON

OD_78tYpbY-02

Tesco PLC

10/11/2022

GB00BLGZ9862

5489

227.1

10:48:31

XLON

OD_78tYpbZ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1306

227

10:49:52

XLON

OD_78tZAid-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1392

227

10:49:52

CHIX

OD_78tZAie-01

Tesco PLC

10/11/2022

GB00BLGZ9862

6908

227.2

10:55:26

XLON

OD_78taZZY-00

Tesco PLC

10/11/2022

GB00BLGZ9862

9489

227.1

10:56:40

CHIX

OD_78tasic-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2218

227.1

10:56:40

XLON

OD_78tasid-00

Tesco PLC

10/11/2022

GB00BLGZ9862

701

227.1

10:56:55

CHIX

OD_78tawlB-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1580

226.8

10:57:50

XLON

OD_78tbAqW-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1217

226.8

10:57:50

CHIX

OD_78tbAqW-02

Tesco PLC

10/11/2022

GB00BLGZ9862

4119

227.1

11:00:00

XLON

OD_78tbimK-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1589

226.8

11:00:33

CHIX

OD_78tbrRZ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2186

226.7

11:00:37

CHIX

OD_78tbsKQ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1238

226.6

11:00:54

XLON

OD_78tbwsX-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1267

226.7

11:05:16

XLON

OD_78td2vY-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1349

226.7

11:05:16

CHIX

OD_78td2vZ-01

Tesco PLC

10/11/2022

GB00BLGZ9862

2

226.5

11:05:45

CHIX

OD_78tdAcQ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

10352

226.8

11:09:29

XLON

OD_78te6lC-00

Tesco PLC

10/11/2022

GB00BLGZ9862

9692

226.8

11:10:08

CHIX

OD_78teGuW-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2490

226.8

11:14:32

CHIX

OD_78tfNeo-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1504

226.7

11:18:43

XLON

OD_78tgQwO-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6511

226.7

11:18:43

XLON

OD_78tgQwO-02

Tesco PLC

10/11/2022

GB00BLGZ9862

3932

226.7

11:18:43

CHIX

OD_78tgQwP-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1492

226.6

11:18:45

CHIX

OD_78tgRTH-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1604

226.5

11:20:47

XLON

OD_78tgx6K-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2906

226.5

11:23:36

XLON

OD_78thf6O-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3647

226.5

11:23:36

CHIX

OD_78thf6P-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2181

226.5

11:23:45

CHIX

OD_78thhZ1-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1290

226.5

11:25:41

CHIX

OD_78tiBmk-00

Tesco PLC

10/11/2022

GB00BLGZ9862

905

226.5

11:29:55

XLON

OD_78tjFjT-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3875

226.5

11:29:59

XLON

OD_78tjGgn-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2865

226.5

11:31:09

XLON

OD_78tjYrd-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6225

226.5

11:31:09

CHIX

OD_78tjYrd-02

Tesco PLC

10/11/2022

GB00BLGZ9862

4626

226.5

11:31:09

XLON

OD_78tjYre-01

Tesco PLC

10/11/2022

GB00BLGZ9862

2305

226.4

11:31:10

CHIX

OD_78tjZHa-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1588

226.3

11:34:28

XLON

OD_78tkOfW-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4384

226.3

11:34:28

XLON

OD_78tkOfX-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5371

226.3

11:34:28

CHIX

OD_78tkOfX-02

Tesco PLC

10/11/2022

GB00BLGZ9862

530

226.3

11:39:56

XLON

OD_78tlm9G-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3099

226.3

11:40:28

XLON

OD_78tluIX-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2649

226.3

11:40:28

XLON

OD_78tluIY-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4596

226.7

11:43:21

XLON

OD_78tmdNZ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

18578

226.6

11:47:59

CHIX

OD_78tnnnd-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3878

226.7

11:49:52

XLON

OD_78toHFb-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4463

226.7

11:49:52

XLON

OD_78toHFc-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4524

226.6

11:50:10

XLON

OD_78toLsO-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1259

226.9

11:53:47

XLON

OD_78tpGHq-00

Tesco PLC

10/11/2022

GB00BLGZ9862

7032

226.8

11:54:00

CHIX

OD_78tpJYJ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2893

226.8

11:56:32

XLON

OD_78tpx72-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1823

226.8

11:56:32

XLON

OD_78tpx73-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2339

226.7

11:56:47

CHIX

OD_78tq19Y-00

Tesco PLC

10/11/2022

GB00BLGZ9862

12744

226.8

12:04:06

XLON

OD_78trrOi-00

Tesco PLC

10/11/2022

GB00BLGZ9862

9940

226.8

12:04:06

CHIX

OD_78trrOj-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1725

226.8

12:10:24

XLON

OD_78ttRgh-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2553

226.8

12:10:24

XLON

OD_78ttRgi-00

Tesco PLC

10/11/2022

GB00BLGZ9862

338

226.8

12:10:25

XLON

OD_78ttRwk-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1725

226.8

12:10:25

XLON

OD_78ttRwl-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1439

226.8

12:12:10

CHIX

OD_78tttGI-00

Tesco PLC

10/11/2022

GB00BLGZ9862

850

226.8

12:12:10

CHIX

OD_78tttGM-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1208

226.8

12:12:10

CHIX

OD_78tttGN-00

Tesco PLC

10/11/2022

GB00BLGZ9862

840

226.8

12:12:10

CHIX

OD_78tttGN-02

Tesco PLC

10/11/2022

GB00BLGZ9862

16800

226.9

12:18:57

XLON

OD_78tvbC8-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1191

226.8

12:21:12

CHIX

OD_78twAGF-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1511

226.8

12:21:12

CHIX

OD_78twAGG-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1504

226.8

12:21:12

CHIX

OD_78twAGG-02

Tesco PLC

10/11/2022

GB00BLGZ9862

372

226.8

12:21:12

CHIX

OD_78twAGH-01

Tesco PLC

10/11/2022

GB00BLGZ9862

2156

226.8

12:21:13

CHIX

OD_78twAWR-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1511

226.8

12:21:13

CHIX

OD_78twAWS-01

Tesco PLC

10/11/2022

GB00BLGZ9862

4595

226.7

12:21:41

CHIX

OD_78twHrp-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1299

226.7

12:21:41

XLON

OD_78twHrq-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3173

226.7

12:21:41

CHIX

OD_78twHrq-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1547

226.7

12:27:02

CHIX

OD_78txdJN-00

Tesco PLC

10/11/2022

GB00BLGZ9862

261

226.7

12:27:02

CHIX

OD_78txdJO-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4855

226.6

12:27:05

CHIX

OD_78txdvH-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2364

226.6

12:29:53

XLON

OD_78tyLnT-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1970

226.6

12:29:53

XLON

OD_78tyLnU-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2020

226.6

12:29:53

XLON

OD_78tyLnU-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1261

226.6

12:29:53

XLON

OD_78tyLnV-00

Tesco PLC

10/11/2022

GB00BLGZ9862

784

226.6

12:29:53

XLON

OD_78tyLnW-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1575

226.6

12:29:55

XLON

OD_78tyMLn-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5112

226.5

12:30:22

CHIX

OD_78tyTJG-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4636

226.4

12:30:22

XLON

OD_78tyTJG-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1299

226.3

12:35:00

XLON

OD_78tzdcJ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5913

226.3

12:35:00

CHIX

OD_78tzdcJ-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1970

226.3

12:39:01

XLON

OD_78u0eMa-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2020

226.3

12:39:01

XLON

OD_78u0eMb-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1269

226.3

12:39:01

XLON

OD_78u0eMb-03

Tesco PLC

10/11/2022

GB00BLGZ9862

2079

226.2

12:39:56

XLON

OD_78u0sVR-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4471

226.2

12:39:56

CHIX

OD_78u0sVS-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1619

226.3

12:41:23

CHIX

OD_78u1FGy-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5724

226.4

12:43:34

XLON

OD_78u1nFx-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2203

226.3

12:44:00

CHIX

OD_78u1u9B-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3994

226.3

12:44:00

CHIX

OD_78u1u9B-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1329

226.2

12:45:04

CHIX

OD_78u2Apq-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4945

226.2

12:45:04

XLON

OD_78u2Apr-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1346

226.2

12:47:02

CHIX

OD_78u2fUD-00

Tesco PLC

10/11/2022

GB00BLGZ9862

23253

226.4

13:03:08

XLON

OD_78u6ihw-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1550

226.4

13:05:12

XLON

OD_78u7Eza-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1253

226.4

13:05:12

XLON

OD_78u7Ezb-00

Tesco PLC

10/11/2022

GB00BLGZ9862

248

226.4

13:05:31

CHIX

OD_78u7JzL-00

Tesco PLC

10/11/2022

GB00BLGZ9862

124

226.4

13:05:31

CHIX

OD_78u7JzL-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1364

226.4

13:06:43

XLON

OD_78u7ciy-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5079

226.3

13:08:02

CHIX

OD_78u7x6l-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2639

226.3

13:08:02

CHIX

OD_78u7x6m-00

Tesco PLC

10/11/2022

GB00BLGZ9862

10908

226.8

13:13:02

XLON

OD_78u9DLf-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3943

226.9

13:18:44

XLON

OD_78uAeKO-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6403

226.9

13:18:44

XLON

OD_78uAeKP-01

Tesco PLC

10/11/2022

GB00BLGZ9862

26683

226.9

13:18:44

CHIX

OD_78uAeKQ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4105

226.9

13:18:44

CHIX

OD_78uAeKQ-02

Tesco PLC

10/11/2022

GB00BLGZ9862

655

226.9

13:22:44

CHIX

OD_78uBeic-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1152

226.9

13:22:44

CHIX

OD_78uBeid-01

Tesco PLC

10/11/2022

GB00BLGZ9862

3176

226.8

13:30:00

CHIX

OD_78uDU8Q-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4206

226.8

13:30:00

XLON

OD_78uDU8Q-02

Tesco PLC

10/11/2022

GB00BLGZ9862

4482

226.8

13:30:00

CHIX

OD_78uDU8R-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4524

226.8

13:30:00

XLON

OD_78uDU8R-02

Tesco PLC

10/11/2022

GB00BLGZ9862

2582

226.8

13:30:00

CHIX

OD_78uDU8T-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1476

226.8

13:30:00

XLON

OD_78uDU8T-02

Tesco PLC

10/11/2022

GB00BLGZ9862

4385

226.8

13:30:00

XLON

OD_78uDU8U-00

Tesco PLC

10/11/2022

GB00BLGZ9862

7882

226.8

13:30:00

CHIX

OD_78uDU95-00

Tesco PLC

10/11/2022

GB00BLGZ9862

746

228.1

13:30:31

XLON

OD_78uDc8h-00

Tesco PLC

10/11/2022

GB00BLGZ9862

659

228.1

13:30:31

XLON

OD_78uDc8i-01

Tesco PLC

10/11/2022

GB00BLGZ9862

6004

228.6

13:30:40

XLON

OD_78uDeX2-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1376

228.3

13:31:55

XLON

OD_78uDy7J-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1598

228.3

13:32:34

XLON

OD_78uE88D-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1737

227.8

13:33:23

XLON

OD_78uEKvY-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2185

228.5

13:35:00

XLON

OD_78uEkGK-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2323

228.6

13:36:17

XLON

OD_78uF4At-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1383

229

13:36:55

XLON

OD_78uFE1Q-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1550

229.4

13:39:31

XLON

OD_78uFsfd-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2627

229.4

13:39:31

XLON

OD_78uFsfe-01

Tesco PLC

10/11/2022

GB00BLGZ9862

2007

229.5

13:40:47

XLON

OD_78uGCRx-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1318

229.3

13:41:47

XLON

OD_78uGRuu-00

Tesco PLC

10/11/2022

GB00BLGZ9862

838

229.5

13:42:19

CHIX

OD_78uGaDH-00

Tesco PLC

10/11/2022

GB00BLGZ9862

23609

229.5

13:42:19

CHIX

OD_78uGaDI-01

Tesco PLC

10/11/2022

GB00BLGZ9862

737

229.4

13:42:19

XLON

OD_78uGaRd-00

Tesco PLC

10/11/2022

GB00BLGZ9862

716

229.4

13:42:19

XLON

OD_78uGaRd-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1321

229.8

13:42:51

XLON

OD_78uGicI-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1222

229.7

13:43:48

XLON

OD_78uGxUa-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1696

229.7

13:43:48

CHIX

OD_78uGxUb-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1605

229.6

13:44:10

CHIX

OD_78uH35a-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1322

229.5

13:44:10

XLON

OD_78uH3Fy-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1387

229.5

13:45:14

XLON

OD_78uHJvQ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1251

229.4

13:46:56

XLON

OD_78uHkJS-00

Tesco PLC

10/11/2022

GB00BLGZ9862

169

229.4

13:46:56

XLON

OD_78uHkJT-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1211

229.4

13:46:56

CHIX

OD_78uHkJU-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4228

229.2

13:46:57

CHIX

OD_78uHkYo-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2565

229.1

13:47:11

XLON

OD_78uHoNs-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1343

228.9

13:48:26

CHIX

OD_78uI7hI-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1200

228.8

13:48:27

XLON

OD_78uI7yT-00

Tesco PLC

10/11/2022

GB00BLGZ9862

179

228.8

13:48:27

XLON

OD_78uI7yU-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3794

228.8

13:50:01

XLON

OD_78uIWQi-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1212

228.7

13:50:08

CHIX

OD_78uIYOG-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1264

228.6

13:51:41

XLON

OD_78uIwZ0-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2503

228.6

13:51:41

CHIX

OD_78uIwZ1-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2034

228.5

13:52:11

XLON

OD_78uJ4S8-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2445

228.4

13:52:16

CHIX

OD_78uJ5hT-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1154

228.3

13:52:42

CHIX

OD_78uJCNY-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1364

228.5

13:53:38

CHIX

OD_78uJR17-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2376

228.4

13:53:38

XLON

OD_78uJR18-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1774

228.1

13:54:32

XLON

OD_78uJewv-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1286

228

13:54:32

CHIX

OD_78uJexB-00

Tesco PLC

10/11/2022

GB00BLGZ9862

181

228

13:55:18

XLON

OD_78uJr1J-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1443

228

13:55:18

CHIX

OD_78uJr1K-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1107

228

13:55:18

XLON

OD_78uJr1L-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1402

227.5

13:56:03

XLON

OD_78uK2pZ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3953

227.7

13:57:58

XLON

OD_78uKWV5-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1371

227.4

13:58:44

XLON

OD_78uKifX-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1708

227.3

13:59:08

CHIX

OD_78uKosJ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2868

227.4

13:59:45

XLON

OD_78uKyOv-00

Tesco PLC

10/11/2022

GB00BLGZ9862

7048

227.3

13:59:52

CHIX

OD_78uL0B8-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1233

227.2

14:00:12

XLON

OD_78uL5VE-00

Tesco PLC

10/11/2022

GB00BLGZ9862

222

227.2

14:00:12

XLON

OD_78uL5VF-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1496

227.3

14:00:42

XLON

OD_78uLDAB-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1616

227.2

14:01:44

XLON

OD_78uLTIa-01

Tesco PLC

10/11/2022

GB00BLGZ9862

5282

227.4

14:03:52

XLON

OD_78uM0iQ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4000

227.4

14:03:56

CHIX

OD_78uM1lc-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5726

227.3

14:04:53

CHIX

OD_78uMGYk-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3807

227.2

14:06:57

XLON

OD_78uMmx9-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3330

227

14:07:53

XLON

OD_78uN1Tn-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1824

227

14:07:53

CHIX

OD_78uN1To-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1049

226.8

14:08:23

XLON

OD_78uN9II-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1217

226.8

14:08:27

XLON

OD_78uNAF0-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1318

226.7

14:09:35

XLON

OD_78uNRqZ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6662

226.7

14:09:35

CHIX

OD_78uNRqa-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1556

226.5

14:09:38

XLON

OD_78uNSnY-00

Tesco PLC

10/11/2022

GB00BLGZ9862

920

226.4

14:09:41

CHIX

OD_78uNTad-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1281

226.4

14:09:41

CHIX

OD_78uNTar-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1454

226.2

14:10:44

XLON

OD_78uNjwU-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3098

226.3

14:11:49

XLON

OD_78uO0si-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2920

226.5

14:13:17

XLON

OD_78uONkj-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1558

226.3

14:14:40

XLON

OD_78uOjKe-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2415

226.2

14:15:39

XLON

OD_78uOykg-00

Tesco PLC

10/11/2022

GB00BLGZ9862

10576

226.2

14:15:39

CHIX

OD_78uOykg-02

Tesco PLC

10/11/2022

GB00BLGZ9862

3540

226.1

14:18:32

XLON

OD_78uPhfk-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3714

226.1

14:18:32

XLON

OD_78uPhfl-00

Tesco PLC

10/11/2022

GB00BLGZ9862

9061

226.3

14:22:42

XLON

OD_78uQkbH-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2156

227.1

14:26:43

CHIX

OD_78uRlQ2-00

Tesco PLC

10/11/2022

GB00BLGZ9862

909

227.1

14:26:43

CHIX

OD_78uRlQ3-01

Tesco PLC

10/11/2022

GB00BLGZ9862

4051

227

14:28:45

CHIX

OD_78uSHC8-00

Tesco PLC

10/11/2022

GB00BLGZ9862

9783

227

14:28:45

XLON

OD_78uSHC8-02

Tesco PLC

10/11/2022

GB00BLGZ9862

8997

227

14:28:45

CHIX

OD_78uSHC9-00

Tesco PLC

10/11/2022

GB00BLGZ9862

11538

227

14:28:45

CHIX

OD_78uSHC9-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1419

226.9

14:30:01

XLON

OD_78uSapI-00

Tesco PLC

10/11/2022

GB00BLGZ9862

7101

227

14:30:28

XLON

OD_78uShyj-00

Tesco PLC

10/11/2022

GB00BLGZ9862

13317

226.8

14:30:56

CHIX

OD_78uSp4t-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4100

226.7

14:30:56

XLON

OD_78uSp5T-00

Tesco PLC

10/11/2022

GB00BLGZ9862

16220

226.7

14:31:02

XLON

OD_78uSqeX-00

Tesco PLC

10/11/2022

GB00BLGZ9862

7258

226.5

14:31:13

CHIX

OD_78uStfZ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5571

226.5

14:31:13

CHIX

OD_78uStfa-00

Tesco PLC

10/11/2022

GB00BLGZ9862

930

226.3

14:31:33

XLON

OD_78uSysD-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3591

226.3

14:31:33

XLON

OD_78uSysD-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1436

226.3

14:31:33

CHIX

OD_78uSysE-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1648

226

14:31:39

XLON

OD_78uT0Lj-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1064

225.9

14:31:45

CHIX

OD_78uT1vL-00

Tesco PLC

10/11/2022

GB00BLGZ9862

221

225.9

14:31:45

CHIX

OD_78uT1vL-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1359

225.9

14:32:17

CHIX

OD_78uTAAe-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1360

225.9

14:32:47

CHIX

OD_78uTI7H-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2559

225.8

14:33:03

XLON

OD_78uTMDP-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1504

225.8

14:33:03

CHIX

OD_78uTMDQ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

986

225.8

14:33:03

XLON

OD_78uTMDQ-02

Tesco PLC

10/11/2022

GB00BLGZ9862

687

225.8

14:33:03

CHIX

OD_78uTMDR-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1284

225.7

14:33:11

CHIX

OD_78uTOHR-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3791

225.6

14:33:16

XLON

OD_78uTPjM-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1285

225.5

14:33:28

CHIX

OD_78uTSqe-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2060

225.4

14:33:34

XLON

OD_78uTUMO-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1360

225.3

14:34:51

CHIX

OD_78uToIM-00

Tesco PLC

10/11/2022

GB00BLGZ9862

11704

225.5

14:36:13

XLON

OD_78uU9gx-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5515

225.2

14:36:42

CHIX

OD_78uUH4U-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1858

225.1

14:36:44

XLON

OD_78uUHla-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4970

225

14:37:08

CHIX

OD_78uUO3U-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3014

225

14:37:08

CHIX

OD_78uUO3V-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4133

224.9

14:38:45

XLON

OD_78uUn72-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4037

224.9

14:38:45

XLON

OD_78uUn73-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1771

224.8

14:38:47

CHIX

OD_78uUndZ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2747

224.7

14:38:56

CHIX

OD_78uUpxF-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3045

224.7

14:38:58

XLON

OD_78uUqd5-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3993

224.7

14:38:58

CHIX

OD_78uUqd6-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1361

224.6

14:39:48

CHIX

OD_78uV3aU-00

Tesco PLC

10/11/2022

GB00BLGZ9862

118

224.6

14:40:02

CHIX

OD_78uV7Fs-00

Tesco PLC

10/11/2022

GB00BLGZ9862

795

224.6

14:41:51

XLON

OD_78uVZSM-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6188

224.6

14:42:09

XLON

OD_78uVeO3-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2502

224.6

14:42:09

CHIX

OD_78uVeO4-01

Tesco PLC

10/11/2022

GB00BLGZ9862

444

224.6

14:42:09

CHIX

OD_78uVeO5-00

Tesco PLC

10/11/2022

GB00BLGZ9862

11513

224.6

14:43:27

XLON

OD_78uVyac-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3926

224.5

14:43:32

CHIX

OD_78uVzrW-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5689

224.5

14:43:32

CHIX

OD_78uVzrW-02

Tesco PLC

10/11/2022

GB00BLGZ9862

2653

224.3

14:43:36

CHIX

OD_78uW0xl-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1683

224.3

14:43:39

CHIX

OD_78uW1kV-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1709

224.3

14:43:39

XLON

OD_78uW1kW-01

Tesco PLC

10/11/2022

GB00BLGZ9862

332

224.3

14:44:02

CHIX

OD_78uW7bn-00

Tesco PLC

10/11/2022

GB00BLGZ9862

940

224.8

14:47:47

XLON

OD_78uX44P-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2607

224.8

14:47:54

XLON

OD_78uX5xT-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3861

225.8

14:51:46

XLON

OD_78uY4Gu-00

Tesco PLC

10/11/2022

GB00BLGZ9862

23863

225.8

14:51:46

XLON

OD_78uY4Gv-01

Tesco PLC

10/11/2022

GB00BLGZ9862

2277

225.8

14:54:18

CHIX

OD_78uYhqD-00

Tesco PLC

10/11/2022

GB00BLGZ9862

22350

225.8

14:54:18

CHIX

OD_78uYhqE-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1144

225.8

14:54:18

CHIX

OD_78uYhqE-03

Tesco PLC

10/11/2022

GB00BLGZ9862

567

225.8

14:54:18

CHIX

OD_78uYhqF-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1596

225.8

14:54:19

CHIX

OD_78uYi9c-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3706

226

14:55:54

XLON

OD_78uZ6vs-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6486

226.3

14:57:56

XLON

OD_78uZchU-00

Tesco PLC

10/11/2022

GB00BLGZ9862

13647

226.4

14:58:29

CHIX

OD_78uZl8S-00

Tesco PLC

10/11/2022

GB00BLGZ9862

680

227.6

15:01:37

XLON

OD_78uaY2C-00

Tesco PLC

10/11/2022

GB00BLGZ9862

17763

227.6

15:01:37

XLON

OD_78uaY2D-01

Tesco PLC

10/11/2022

GB00BLGZ9862

689

228.1

15:05:30

CHIX

OD_78ubWmP-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1462

228.1

15:05:30

CHIX

OD_78ubWmQ-01

Tesco PLC

10/11/2022

GB00BLGZ9862

12889

228

15:06:17

CHIX

OD_78ubiqr-00

Tesco PLC

10/11/2022

GB00BLGZ9862

24600

228

15:06:17

CHIX

OD_78ubiqs-01

Tesco PLC

10/11/2022

GB00BLGZ9862

31665

228.1

15:06:17

XLON

OD_78ubiqt-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2901

228

15:06:53

CHIX

OD_78ubsF3-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1505

228

15:06:53

XLON

OD_78ubsF4-00

Tesco PLC

10/11/2022

GB00BLGZ9862

9784

228.4

15:09:54

XLON

OD_78ucdTx-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2948

228.2

15:10:10

XLON

OD_78uchVI-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2446

228.1

15:11:46

XLON

OD_78ud6Xw-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4789

228.1

15:11:46

CHIX

OD_78ud6Xx-01

Tesco PLC

10/11/2022

GB00BLGZ9862

11458

228.1

15:11:46

CHIX

OD_78ud6Xy-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1201

228

15:14:58

XLON

OD_78uduMj-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1703

228.3

15:16:08

XLON

OD_78ueCc1-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2148

228.3

15:16:37

XLON

OD_78ueKFH-00

Tesco PLC

10/11/2022

GB00BLGZ9862

852

228.3

15:16:37

XLON

OD_78ueKFI-01

Tesco PLC

10/11/2022

GB00BLGZ9862

2406

228.3

15:16:37

CHIX

OD_78ueKFJ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2833

228.3

15:16:37

CHIX

OD_78ueKFJ-02

Tesco PLC

10/11/2022

GB00BLGZ9862

726

228.3

15:18:43

XLON

OD_78ueqxR-00

Tesco PLC

10/11/2022

GB00BLGZ9862

10296

228.3

15:18:43

XLON

OD_78ueqxS-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2472

228.3

15:20:05

XLON

OD_78ufCPR-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1020

228.3

15:20:05

CHIX

OD_78ufCPS-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2541

228.3

15:20:05

CHIX

OD_78ufCPY-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2557

228.3

15:20:07

XLON

OD_78ufCvS-00

Tesco PLC

10/11/2022

GB00BLGZ9862

8235

228.3

15:20:07

CHIX

OD_78ufCvS-02

Tesco PLC

10/11/2022

GB00BLGZ9862

17318

228.5

15:22:11

CHIX

OD_78ufj7H-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3239

228.4

15:23:22

XLON

OD_78ug1c1-00

Tesco PLC

10/11/2022

GB00BLGZ9862

13611

228.4

15:23:22

XLON

OD_78ug1c2-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5170

228.2

15:25:31

CHIX

OD_78ugZHp-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4681

228.2

15:25:31

XLON

OD_78ugZHq-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4230

228.3

15:28:00

XLON

OD_78uhBux-00

Tesco PLC

10/11/2022

GB00BLGZ9862

9220

228.3

15:30:18

CHIX

OD_78uhlkv-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2936

228.3

15:31:33

XLON

OD_78ui5D5-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5160

228.3

15:31:33

CHIX

OD_78ui5D6-01

Tesco PLC

10/11/2022

GB00BLGZ9862

9879

228.3

15:31:33

XLON

OD_78ui5D7-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5569

228.4

15:33:13

XLON

OD_78uiVPo-00

Tesco PLC

10/11/2022

GB00BLGZ9862

391

228.6

15:38:34

CHIX

OD_78ujquE-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2156

228.6

15:38:34

CHIX

OD_78ujquE-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1622

228.6

15:38:34

CHIX

OD_78ujquF-01

Tesco PLC

10/11/2022

GB00BLGZ9862

580

228.6

15:38:34

CHIX

OD_78ujquF-03

Tesco PLC

10/11/2022

GB00BLGZ9862

19937

228.5

15:39:01

CHIX

OD_78ujxyE-00

Tesco PLC

10/11/2022

GB00BLGZ9862

11508

228.5

15:39:01

XLON

OD_78ujxyF-00

Tesco PLC

10/11/2022

GB00BLGZ9862

7268

228.5

15:39:01

XLON

OD_78ujxyG-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2399

228.4

15:40:15

XLON

OD_78ukHER-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1647

228.4

15:40:15

CHIX

OD_78ukHER-02

Tesco PLC

10/11/2022

GB00BLGZ9862

3614

228.4

15:40:15

XLON

OD_78ukHES-01

Tesco PLC

10/11/2022

GB00BLGZ9862

3261

228.4

15:40:15

CHIX

OD_78ukHES-03

Tesco PLC

10/11/2022

GB00BLGZ9862

4723

228.4

15:41:40

XLON

OD_78ukdKN-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4082

228.3

15:41:59

XLON

OD_78ukiHI-00

Tesco PLC

10/11/2022

GB00BLGZ9862

10316

228.3

15:41:59

CHIX

OD_78ukiHJ-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1283

228.3

15:42:45

XLON

OD_78uku8X-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1282

228.2

15:42:56

XLON

OD_78ukx4M-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5854

228.1

15:43:14

CHIX

OD_78ul1nb-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1195

228.2

15:43:36

XLON

OD_78ul7N5-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1546

228.2

15:43:36

XLON

OD_78ul7N6-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2363

228.4

15:47:44

CHIX

OD_78um9yI-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3228

228.4

15:47:44

CHIX

OD_78um9yI-02

Tesco PLC

10/11/2022

GB00BLGZ9862

6500

228.4

15:50:55

XLON

OD_78umxhC-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6500

228.4

15:50:55

XLON

OD_78umxhD-01

Tesco PLC

10/11/2022

GB00BLGZ9862

5921

228.4

15:50:55

XLON

OD_78umxhE-01

Tesco PLC

10/11/2022

GB00BLGZ9862

8724

228.4

15:50:55

CHIX

OD_78umxhE-03

Tesco PLC

10/11/2022

GB00BLGZ9862

3750

228.4

15:50:55

XLON

OD_78umxhF-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1075

228.4

15:50:55

CHIX

OD_78umxhG-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2362

228.4

15:50:55

CHIX

OD_78umxhG-02

Tesco PLC

10/11/2022

GB00BLGZ9862

797

228.4

15:53:05

XLON

OD_78unVYK-00

Tesco PLC

10/11/2022

GB00BLGZ9862

6519

228.4

15:53:05

XLON

OD_78unVYK-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1101

228.4

15:53:07

XLON

OD_78unVwr-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2280

228.4

15:53:10

XLON

OD_78unWim-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1183

228.3

15:53:15

CHIX

OD_78unXxd-00

Tesco PLC

10/11/2022

GB00BLGZ9862

13505

228.3

15:53:15

CHIX

OD_78unXxe-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3757

228.2

15:55:14

CHIX

OD_78uo36h-00

Tesco PLC

10/11/2022

GB00BLGZ9862

11515

228.2

15:55:14

XLON

OD_78uo36i-00

Tesco PLC

10/11/2022

GB00BLGZ9862

9762

228

15:59:41

XLON

OD_78upAUG-00

Tesco PLC

10/11/2022

GB00BLGZ9862

8949

228

15:59:41

CHIX

OD_78upAUG-02

Tesco PLC

10/11/2022

GB00BLGZ9862

3056

227.9

15:59:47

CHIX

OD_78upBtS-00

Tesco PLC

10/11/2022

GB00BLGZ9862

8294

227.9

16:00:49

XLON

OD_78upSCy-00

Tesco PLC

10/11/2022

GB00BLGZ9862

8036

227.8

16:00:56

CHIX

OD_78upTxw-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5969

227.8

16:01:18

CHIX

OD_78upZng-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1679

227.8

16:01:24

XLON

OD_78upbJO-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1760

227.8

16:01:27

XLON

OD_78upc7V-00

Tesco PLC

10/11/2022

GB00BLGZ9862

12030

227.6

16:02:56

CHIX

OD_78upz6E-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1360

227.6

16:02:56

XLON

OD_78upz6E-02

Tesco PLC

10/11/2022

GB00BLGZ9862

4800

227.6

16:02:56

XLON

OD_78upz6F-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1440

227.5

16:04:51

XLON

OD_78uqT0N-00

Tesco PLC

10/11/2022

GB00BLGZ9862

788

227.5

16:04:51

XLON

OD_78uqT0O-01

Tesco PLC

10/11/2022

GB00BLGZ9862

4006

227.5

16:04:51

XLON

OD_78uqT0O-03

Tesco PLC

10/11/2022

GB00BLGZ9862

1921

227.4

16:05:26

XLON

OD_78uqcHV-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1775

227.4

16:05:26

XLON

OD_78uqcHV-02

Tesco PLC

10/11/2022

GB00BLGZ9862

3985

227.5

16:05:50

XLON

OD_78uqiYM-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1812

227.5

16:06:20

XLON

OD_78uqqNa-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1196

227.5

16:06:20

CHIX

OD_78uqqNb-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4048

227.5

16:09:45

CHIX

OD_78urhZX-00

Tesco PLC

10/11/2022

GB00BLGZ9862

772

227.6

16:09:54

XLON

OD_78urjyr-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2872

227.6

16:09:54

XLON

OD_78urjys-01

Tesco PLC

10/11/2022

GB00BLGZ9862

592

227.6

16:09:54

XLON

OD_78urjyt-00

Tesco PLC

10/11/2022

GB00BLGZ9862

345

227.6

16:09:54

XLON

OD_78urjyt-02

Tesco PLC

10/11/2022

GB00BLGZ9862

3510

227.6

16:09:54

XLON

OD_78urjyu-00

Tesco PLC

10/11/2022

GB00BLGZ9862

873

227.6

16:09:54

XLON

OD_78urjyu-02

Tesco PLC

10/11/2022

GB00BLGZ9862

2928

227.6

16:09:55

XLON

OD_78urkFJ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1200

227.5

16:09:55

CHIX

OD_78urkFN-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2726

227.5

16:09:55

XLON

OD_78urkFO-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1693

227.5

16:09:55

XLON

OD_78urkFP-00

Tesco PLC

10/11/2022

GB00BLGZ9862

7577

227.5

16:09:55

CHIX

OD_78urkFP-02

Tesco PLC

10/11/2022

GB00BLGZ9862

189

227.5

16:09:55

CHIX

OD_78urkFQ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1952

227.4

16:11:33

CHIX

OD_78us9eJ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1878

227.4

16:11:33

XLON

OD_78us9eJ-02

Tesco PLC

10/11/2022

GB00BLGZ9862

2163

227.4

16:11:33

CHIX

OD_78us9eK-01

Tesco PLC

10/11/2022

GB00BLGZ9862

1338

227.4

16:11:33

CHIX

OD_78us9eK-03

Tesco PLC

10/11/2022

GB00BLGZ9862

2066

227.3

16:11:56

CHIX

OD_78usFZ4-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1251

227.3

16:12:01

CHIX

OD_78usGwX-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1627

227.3

16:12:01

XLON

OD_78usGwY-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1126

227.3

16:12:01

XLON

OD_78usH0d-00

Tesco PLC

10/11/2022

GB00BLGZ9862

70

227.3

16:12:01

CHIX

OD_78usH0e-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1443

227.3

16:12:01

XLON

OD_78usH0e-02

Tesco PLC

10/11/2022

GB00BLGZ9862

10652

227.2

16:13:23

CHIX

OD_78uscPI-00

Tesco PLC

10/11/2022

GB00BLGZ9862

9985

227.4

16:15:27

XLON

OD_78ut8VD-00

Tesco PLC

10/11/2022

GB00BLGZ9862

10457

227.4

16:15:27

XLON

OD_78ut8VE-00

Tesco PLC

10/11/2022

GB00BLGZ9862

8371

227.4

16:15:28

XLON

OD_78ut8n7-00

Tesco PLC

10/11/2022

GB00BLGZ9862

231

227.4

16:15:28

XLON

OD_78ut8nA-00

Tesco PLC

10/11/2022

GB00BLGZ9862

889

227.4

16:15:29

XLON

OD_78ut984-00

Tesco PLC

10/11/2022

GB00BLGZ9862

11189

227.4

16:19:23

CHIX

OD_78uu83D-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4031

227.4

16:19:23

CHIX

OD_78uu83E-01

Tesco PLC

10/11/2022

GB00BLGZ9862

18570

227.4

16:19:23

XLON

OD_78uu83F-00

Tesco PLC

10/11/2022

GB00BLGZ9862

4733

227.4

16:19:23

CHIX

OD_78uu83F-02

Tesco PLC

10/11/2022

GB00BLGZ9862

1808

227.3

16:19:25

CHIX

OD_78uu8Mr-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2876

227.9

16:23:37

CHIX

OD_78uvC53-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3868

227.9

16:24:38

CHIX

OD_78uvRww-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2156

227.9

16:24:38

CHIX

OD_78uvRwx-00

Tesco PLC

10/11/2022

GB00BLGZ9862

100

227.9

16:24:38

CHIX

OD_78uvRwx-02

Tesco PLC

10/11/2022

GB00BLGZ9862

5259

227.8

16:24:42

CHIX

OD_78uvT01-00

Tesco PLC

10/11/2022

GB00BLGZ9862

15551

227.8

16:24:42

XLON

OD_78uvT02-00

Tesco PLC

10/11/2022

GB00BLGZ9862

5195

227.8

16:24:42

XLON

OD_78uvT03-00

Tesco PLC

10/11/2022

GB00BLGZ9862

2400

227.8

16:24:42

XLON

OD_78uvT04-00

Tesco PLC

10/11/2022

GB00BLGZ9862

17264

227.8

16:24:42

CHIX

OD_78uvT05-00

Tesco PLC

10/11/2022

GB00BLGZ9862

1562

227.8

16:24:44

CHIX

OD_78uvTU4-00

Tesco PLC

10/11/2022

GB00BLGZ9862

912

227.8

16:25:21

XLON

OD_78uvdBR-00

Tesco PLC

10/11/2022

GB00BLGZ9862

584

227.8

16:25:21

XLON

OD_78uvdBR-02

Tesco PLC

10/11/2022

GB00BLGZ9862

3820

227.7

16:25:22

CHIX

OD_78uvdHa-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3076

228

16:28:24

XLON

OD_78uwOk2-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3117

228.3

16:29:01

XLON

OD_78uwYFF-00

Tesco PLC

10/11/2022

GB00BLGZ9862

3591

228.3

16:29:20

XLON

OD_78uwd8T-00

Tesco PLC

10/11/2022

GB00BLGZ9862

7984

228.3

16:29:20

XLON

OD_78uwdGZ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

16226

228.3

16:29:30

XLON

OD_78uwfwJ-00

Tesco PLC

10/11/2022

GB00BLGZ9862

12

228.4

16:29:41

CHIX

OD_78uwim4-00

Tesco PLC

10/11/2022

GB00BLGZ9862

354

228.4

16:29:41

CHIX

OD_78uwim5-01

Tesco PLC

10/11/2022

GB00BLGZ9862

581

228.4

16:29:42

CHIX

OD_78uwj2H-00

Tesco PLC

10/11/2022

GB00BLGZ9862

354

228.4

16:29:42

CHIX

OD_78uwj2I-00

Tesco PLC

10/11/2022

GB00BLGZ9862

577

228.4

16:29:43

CHIX

OD_78uwjIK-00

Tesco PLC

10/11/2022

GB00BLGZ9862

354

228.4

16:29:43

CHIX

OD_78uwjIK-02

Tesco PLC

10/11/2022

GB00BLGZ9862

577

228.4

16:29:44

CHIX

OD_78uwjYP-00

Tesco PLC

10/11/2022

GB00BLGZ9862

354

228.4

16:29:44

CHIX

OD_78uwjYQ-01

Tesco PLC

10/11/2022

GB00BLGZ9862

44

228.4

16:29:45

XLON

OD_78uwjoa-00

Tesco PLC

10/11/2022

GB00BLGZ9862

587

228.4

16:29:45

CHIX

OD_78uwjob-00

Tesco PLC

10/11/2022

GB00BLGZ9862

354

228.4

16:29:45

CHIX

OD_78uwjob-02

Tesco PLC

10/11/2022

GB00BLGZ9862

354

228.4

16:29:46

CHIX

OD_78uwk4b-00

Tesco PLC

10/11/2022

GB00BLGZ9862

268

228.4

16:29:47

CHIX

OD_78uwkKk-00

Tesco PLC

10/11/2022

GB00BLGZ9862

561

228.4

16:29:47

CHIX

OD_78uwkKl-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
 
 
POSFLFEDLELILIF

Companies

Tesco (TSCO)
UK 100

Latest directors dealings