Transaction in Own Shares
17 September 2021
IMI plc ("IMI" or the "Company")
IMI plc Transaction in Own Shares
LEI: 2138002W9Q21PF751R30
IMI plc (the "Company") announces that on 17 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for cancellation at an average price of 1,829.6497 per share:
|
Number of ordinary shares purchased: |
101,468 |
|
Highest purchase price paid per share: |
1850.0000p |
|
Lowest purchase price paid per share: |
1802.0000p |
Aggregated information of ordinary shares purchased today according to each trading venue:
|
Venue |
Weighted average price paid per share (GBp) |
Aggregate number of shares purchased |
Lowest price paid per share |
Highest price paid per share |
|
London Stock Exchange |
1829.1477 |
77,000 |
1802.0000 |
1849.0000 |
|
Turquoise |
1830.1587 |
6,824 |
1806.0000 |
1850.0000 |
|
Chi-X (CXE) |
1832.1230 |
9,751 |
1806.0000 |
1849.0000 |
|
BATS (BXE) |
1831.0518 |
7,893 |
1806.0000 |
1850.0000 |
Following the above transaction, the Company has 280,643,923 ordinary shares in issue and holds 14,248,836 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 266,395,087 which may be used by shareholders 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, IMI plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Merrill Lynch International on behalf of the Company as part of the buyback programme.
Enquiries:
|
IMI plc |
|
|
Louise Waldek, Group General Counsel and Company Secretary |
0121 717 3700 |
Schedule of Purchases - Individual Transactions
|
Number of shares purchased |
Transaction price (per share) |
Time of transaction |
Execution venue |
|
157 |
1,820.00 |
08:12:34 |
LSE |
|
176 |
1,824.00 |
08:13:56 |
LSE |
|
30 |
1,822.00 |
08:16:54 |
CHIX |
|
589 |
1,823.00 |
08:16:54 |
LSE |
|
18 |
1,824.00 |
08:20:57 |
LSE |
|
127 |
1,824.00 |
08:20:57 |
LSE |
|
4 |
1,824.00 |
08:21:01 |
LSE |
|
36 |
1,824.00 |
08:21:27 |
TRQX |
|
92 |
1,823.00 |
08:21:28 |
BATE |
|
93 |
1,823.00 |
08:21:31 |
LSE |
|
100 |
1,823.00 |
08:21:31 |
LSE |
|
103 |
1,823.00 |
08:21:31 |
LSE |
|
200 |
1,823.00 |
08:21:31 |
LSE |
|
37 |
1,821.00 |
08:21:35 |
BATE |
|
154 |
1,821.00 |
08:21:35 |
LSE |
|
81 |
1,822.00 |
08:25:23 |
LSE |
|
167 |
1,822.00 |
08:25:23 |
LSE |
|
126 |
1,823.00 |
08:26:36 |
LSE |
|
200 |
1,823.00 |
08:26:36 |
LSE |
|
9 |
1,827.00 |
08:27:59 |
LSE |
|
19 |
1,827.00 |
08:27:59 |
LSE |
|
200 |
1,827.00 |
08:27:59 |
LSE |
|
21 |
1,829.00 |
08:33:59 |
BATE |
|
21 |
1,829.00 |
08:33:59 |
TRQX |
|
41 |
1,829.00 |
08:33:59 |
CHIX |
|
170 |
1,829.00 |
08:33:59 |
LSE |
|
489 |
1,829.00 |
08:33:59 |
LSE |
|
9 |
1,829.00 |
08:34:53 |
LSE |
|
200 |
1,829.00 |
08:34:53 |
LSE |
|
33 |
1,828.00 |
08:36:45 |
LSE |
|
168 |
1,828.00 |
08:36:45 |
LSE |
|
5 |
1,827.00 |
08:45:20 |
BATE |
|
24 |
1,827.00 |
08:45:20 |
BATE |
|
154 |
1,827.00 |
08:45:20 |
LSE |
|
82 |
1,829.00 |
08:45:33 |
LSE |
|
238 |
1,829.00 |
08:45:43 |
LSE |
|
30 |
1,832.00 |
09:02:50 |
LSE |
|
200 |
1,832.00 |
09:02:50 |
LSE |
|
19 |
1,834.00 |
09:05:15 |
CHIX |
|
68 |
1,834.00 |
09:05:15 |
BATE |
|
454 |
1,834.00 |
09:05:15 |
LSE |
|
6 |
1,833.00 |
09:05:48 |
BATE |
|
35 |
1,833.00 |
09:05:48 |
TRQX |
|
45 |
1,833.00 |
09:05:48 |
BATE |
|
195 |
1,833.00 |
09:05:48 |
LSE |
|
191 |
1,832.00 |
09:05:57 |
LSE |
|
10 |
1,830.00 |
09:06:19 |
BATE |
|
18 |
1,830.00 |
09:06:19 |
LSE |
|
20 |
1,831.00 |
09:06:19 |
CHIX |
|
23 |
1,831.00 |
09:06:19 |
CHIX |
|
37 |
1,830.00 |
09:06:19 |
BATE |
|
141 |
1,830.00 |
09:06:19 |
LSE |
|
10 |
1,828.00 |
09:11:04 |
BATE |
|
21 |
1,828.00 |
09:11:04 |
BATE |
|
17 |
1,831.00 |
09:23:40 |
CHIX |
|
20 |
1,831.00 |
09:23:40 |
CHIX |
|
22 |
1,833.00 |
09:23:40 |
LSE |
|
27 |
1,833.00 |
09:23:40 |
BATE |
|
134 |
1,831.00 |
09:23:40 |
LSE |
|
535 |
1,833.00 |
09:23:40 |
LSE |
|
58 |
1,834.00 |
09:37:12 |
BATE |
|
10 |
1,833.00 |
09:39:55 |
LSE |
|
47 |
1,833.00 |
09:42:43 |
LSE |
|
30 |
1,835.00 |
09:44:07 |
TRQX |
|
54 |
1,835.00 |
09:44:07 |
BATE |
|
20 |
1,836.00 |
09:45:53 |
TRQX |
|
25 |
1,835.00 |
09:45:53 |
BATE |
|
47 |
1,836.00 |
09:45:53 |
CHIX |
|
58 |
1,836.00 |
09:45:53 |
BATE |
|
834 |
1,835.00 |
09:45:53 |
LSE |
|
47 |
1,836.00 |
09:55:04 |
BATE |
|
68 |
1,836.00 |
09:55:04 |
LSE |
|
191 |
1,836.00 |
09:55:04 |
LSE |
|
15 |
1,837.00 |
09:57:04 |
BATE |
|
18 |
1,837.00 |
09:57:04 |
BATE |
|
36 |
1,837.00 |
09:57:04 |
BATE |
|
20 |
1,837.00 |
10:02:38 |
CHIX |
|
43 |
1,837.00 |
10:02:38 |
BATE |
|
384 |
1,837.00 |
10:02:38 |
LSE |
|
12 |
1,832.00 |
10:15:28 |
LSE |
|
37 |
1,832.00 |
10:15:28 |
LSE |
|
2 |
1,832.00 |
10:15:29 |
LSE |
|
124 |
1,832.00 |
10:15:30 |
BATE |
|
3 |
1,838.00 |
10:21:30 |
TRQX |
|
11 |
1,838.00 |
10:21:30 |
TRQX |
|
32 |
1,838.00 |
10:21:30 |
CHIX |
|
47 |
1,838.00 |
10:21:30 |
TRQX |
|
70 |
1,838.00 |
10:21:30 |
BATE |
|
136 |
1,838.00 |
10:21:30 |
LSE |
|
24 |
1,837.00 |
10:21:33 |
BATE |
|
29 |
1,837.00 |
10:21:33 |
TRQX |
|
30 |
1,837.00 |
10:21:33 |
BATE |
|
42 |
1,837.00 |
10:21:33 |
TRQX |
|
76 |
1,837.00 |
10:21:33 |
BATE |
|
106 |
1,837.00 |
10:21:33 |
CHIX |
|
152 |
1,837.00 |
10:21:33 |
CHIX |
|
19 |
1,836.00 |
10:25:45 |
CHIX |
|
55 |
1,836.00 |
10:25:45 |
BATE |
|
119 |
1,836.00 |
10:25:45 |
TRQX |
|
178 |
1,836.00 |
10:25:45 |
LSE |
|
295 |
1,836.00 |
10:27:12 |
LSE |
|
96 |
1,837.00 |
10:29:34 |
LSE |
|
8 |
1,835.00 |
10:30:30 |
TRQX |
|
12 |
1,835.00 |
10:30:30 |
TRQX |
|
27 |
1,835.00 |
10:30:30 |
BATE |
|
50 |
1,835.00 |
10:30:30 |
BATE |
|
56 |
1,835.00 |
10:30:30 |
CHIX |
|
89 |
1,835.00 |
10:30:30 |
CHIX |
|
917 |
1,836.00 |
10:30:30 |
LSE |
|
17 |
1,834.00 |
10:34:24 |
TRQX |
|
73 |
1,834.00 |
10:34:24 |
TRQX |
|
88 |
1,834.00 |
10:34:24 |
BATE |
|
151 |
1,834.00 |
10:34:24 |
CHIX |
|
201 |
1,834.00 |
10:34:24 |
LSE |
|
29 |
1,833.00 |
10:34:25 |
BATE |
|
36 |
1,833.00 |
10:34:25 |
CHIX |
|
336 |
1,833.00 |
10:34:25 |
LSE |
|
261 |
1,833.00 |
10:34:46 |
LSE |
|
38 |
1,834.00 |
10:38:23 |
LSE |
|
151 |
1,834.00 |
10:38:23 |
LSE |
|
200 |
1,834.00 |
10:38:23 |
LSE |
|
253 |
1,834.00 |
10:38:23 |
LSE |
|
26 |
1,832.00 |
10:39:49 |
BATE |
|
55 |
1,832.00 |
10:39:49 |
CHIX |
|
65 |
1,832.00 |
10:39:49 |
TRQX |
|
63 |
1,832.00 |
10:40:40 |
CHIX |
|
244 |
1,832.00 |
10:40:40 |
LSE |
|
99 |
1,833.00 |
10:42:05 |
LSE |
|
113 |
1,833.00 |
10:42:05 |
LSE |
|
200 |
1,833.00 |
10:42:05 |
LSE |
|
2 |
1,831.00 |
10:42:11 |
BATE |
|
6 |
1,831.00 |
10:42:11 |
BATE |
|
7 |
1,831.00 |
10:42:11 |
BATE |
|
22 |
1,831.00 |
10:42:11 |
BATE |
|
35 |
1,832.00 |
10:42:11 |
CHIX |
|
59 |
1,831.00 |
10:42:11 |
CHIX |
|
66 |
1,831.00 |
10:42:11 |
TRQX |
|
177 |
1,832.00 |
10:42:11 |
LSE |
|
320 |
1,832.00 |
10:42:11 |
LSE |
|
5 |
1,831.00 |
10:43:22 |
CHIX |
|
18 |
1,831.00 |
10:43:22 |
CHIX |
|
22 |
1,831.00 |
10:43:22 |
BATE |
|
3 |
1,830.00 |
10:45:11 |
LSE |
|
328 |
1,830.00 |
10:45:11 |
LSE |
|
35 |
1,829.00 |
10:45:15 |
CHIX |
|
101 |
1,830.00 |
10:47:47 |
LSE |
|
12 |
1,830.00 |
10:49:59 |
LSE |
|
14 |
1,830.00 |
10:49:59 |
LSE |
|
15 |
1,830.00 |
10:49:59 |
LSE |
|
17 |
1,830.00 |
10:49:59 |
LSE |
|
17 |
1,830.00 |
10:49:59 |
LSE |
|
18 |
1,830.00 |
10:49:59 |
LSE |
|
19 |
1,830.00 |
10:49:59 |
LSE |
|
19 |
1,830.00 |
10:49:59 |
LSE |
|
22 |
1,830.00 |
10:49:59 |
LSE |
|
62 |
1,830.00 |
10:50:04 |
LSE |
|
166 |
1,830.00 |
10:50:04 |
LSE |
|
200 |
1,830.00 |
10:50:04 |
LSE |
|
804 |
1,830.00 |
10:50:04 |
LSE |
|
23 |
1,829.00 |
10:50:05 |
BATE |
|
30 |
1,829.00 |
10:50:05 |
CHIX |
|
51 |
1,829.00 |
10:50:05 |
TRQX |
|
150 |
1,829.00 |
10:50:25 |
LSE |
|
200 |
1,829.00 |
10:50:25 |
LSE |
|
381 |
1,830.00 |
10:50:30 |
LSE |
|
103 |
1,831.00 |
10:50:47 |
LSE |
|
141 |
1,831.00 |
10:50:47 |
LSE |
|
148 |
1,831.00 |
10:50:47 |
LSE |
|
200 |
1,831.00 |
10:50:47 |
LSE |
|
267 |
1,831.00 |
10:51:09 |
LSE |
|
12 |
1,830.00 |
10:51:14 |
LSE |
|
16 |
1,830.00 |
10:51:14 |
LSE |
|
21 |
1,830.00 |
10:51:14 |
LSE |
|
96 |
1,832.00 |
10:51:31 |
LSE |
|
157 |
1,832.00 |
10:51:31 |
LSE |
|
140 |
1,832.00 |
10:52:03 |
LSE |
|
200 |
1,832.00 |
10:52:03 |
LSE |
|
80 |
1,832.00 |
10:52:15 |
LSE |
|
198 |
1,832.00 |
10:52:15 |
LSE |
|
100 |
1,832.00 |
10:52:42 |
LSE |
|
118 |
1,832.00 |
10:52:42 |
LSE |
|
19 |
1,831.00 |
10:52:44 |
BATE |
|
101 |
1,831.00 |
10:52:44 |
TRQX |
|
115 |
1,831.00 |
10:52:44 |
CHIX |
|
165 |
1,831.00 |
10:52:44 |
LSE |
|
14 |
1,829.00 |
10:53:09 |
LSE |
|
18 |
1,830.00 |
10:53:09 |
TRQX |
|
32 |
1,830.00 |
10:53:09 |
TRQX |
|
33 |
1,830.00 |
10:53:09 |
CHIX |
|
33 |
1,830.00 |
10:53:09 |
TRQX |
|
66 |
1,828.00 |
10:53:09 |
TRQX |
|
132 |
1,829.00 |
10:53:09 |
LSE |
|
160 |
1,830.00 |
10:53:09 |
LSE |
|
22 |
1,830.00 |
10:53:18 |
LSE |
|
197 |
1,830.00 |
10:53:18 |
LSE |
|
14 |
1,830.00 |
10:53:31 |
LSE |
|
196 |
1,830.00 |
10:53:31 |
LSE |
|
3 |
1,829.00 |
10:53:34 |
CHIX |
|
29 |
1,829.00 |
10:53:34 |
BATE |
|
37 |
1,829.00 |
10:53:34 |
CHIX |
|
9 |
1,828.00 |
10:53:44 |
LSE |
|
13 |
1,828.00 |
10:53:59 |
LSE |
|
15 |
1,828.00 |
10:53:59 |
LSE |
|
16 |
1,828.00 |
10:53:59 |
LSE |
|
17 |
1,828.00 |
10:53:59 |
LSE |
|
17 |
1,828.00 |
10:53:59 |
LSE |
|
17 |
1,828.00 |
10:53:59 |
LSE |
|
18 |
1,828.00 |
10:53:59 |
LSE |
|
20 |
1,828.00 |
10:53:59 |
LSE |
|
21 |
1,828.00 |
10:53:59 |
LSE |
|
5 |
1,828.00 |
10:54:07 |
TRQX |
|
32 |
1,828.00 |
10:54:07 |
LSE |
|
169 |
1,828.00 |
10:54:07 |
CHIX |
|
18 |
1,829.00 |
10:54:15 |
LSE |
|
51 |
1,829.00 |
10:54:15 |
LSE |
|
83 |
1,829.00 |
10:54:15 |
LSE |
|
110 |
1,829.00 |
10:54:15 |
LSE |
|
140 |
1,829.00 |
10:54:15 |
LSE |
|
29 |
1,829.00 |
10:54:43 |
LSE |
|
176 |
1,829.00 |
10:54:43 |
LSE |
|
1 |
1,828.00 |
10:54:44 |
LSE |
|
15 |
1,828.00 |
10:54:44 |
LSE |
|
17 |
1,828.00 |
10:54:44 |
LSE |
|
18 |
1,828.00 |
10:54:44 |
LSE |
|
14 |
1,828.00 |
10:54:59 |
LSE |
|
15 |
1,828.00 |
10:54:59 |
LSE |
|
15 |
1,828.00 |
10:54:59 |
LSE |
|
17 |
1,828.00 |
10:54:59 |
LSE |
|
18 |
1,828.00 |
10:54:59 |
LSE |
|
20 |
1,828.00 |
10:54:59 |
LSE |
|
21 |
1,828.00 |
10:54:59 |
LSE |
|
21 |
1,828.00 |
10:54:59 |
LSE |
|
7 |
1,828.00 |
10:55:05 |
CHIX |
|
23 |
1,828.00 |
10:55:05 |
CHIX |
|
10 |
1,827.00 |
10:55:14 |
LSE |
|
15 |
1,827.00 |
10:55:14 |
LSE |
|
15 |
1,827.00 |
10:55:14 |
LSE |
|
16 |
1,827.00 |
10:55:14 |
LSE |
|
16 |
1,827.00 |
10:55:14 |
LSE |
|
16 |
1,827.00 |
10:55:14 |
LSE |
|
18 |
1,827.00 |
10:55:14 |
LSE |
|
19 |
1,827.00 |
10:55:14 |
LSE |
|
19 |
1,827.00 |
10:55:14 |
LSE |
|
144 |
1,827.00 |
10:55:29 |
LSE |
|
3 |
1,827.00 |
10:55:59 |
LSE |
|
14 |
1,827.00 |
10:55:59 |
LSE |
|
15 |
1,827.00 |
10:55:59 |
LSE |
|
16 |
1,827.00 |
10:55:59 |
LSE |
|
16 |
1,827.00 |
10:55:59 |
LSE |
|
22 |
1,827.00 |
10:55:59 |
LSE |
|
110 |
1,829.00 |
10:56:17 |
LSE |
|
167 |
1,829.00 |
10:56:17 |
LSE |
|
12 |
1,829.00 |
10:56:44 |
LSE |
|
14 |
1,829.00 |
10:56:44 |
LSE |
|
62 |
1,829.00 |
10:56:44 |
BATE |
|
100 |
1,829.00 |
10:56:44 |
LSE |
|
98 |
1,829.00 |
10:57:00 |
LSE |
|
197 |
1,829.00 |
10:57:00 |
LSE |
|
15 |
1,828.00 |
10:57:14 |
LSE |
|
15 |
1,828.00 |
10:57:14 |
LSE |
|
16 |
1,828.00 |
10:57:14 |
LSE |
|
17 |
1,828.00 |
10:57:14 |
LSE |
|
18 |
1,828.00 |
10:57:14 |
LSE |
|
19 |
1,828.00 |
10:57:14 |
LSE |
|
19 |
1,828.00 |
10:57:14 |
LSE |
|
21 |
1,828.00 |
10:57:14 |
LSE |
|
8 |
1,828.00 |
10:57:29 |
LSE |
|
16 |
1,828.00 |
10:57:29 |
LSE |
|
17 |
1,828.00 |
10:57:29 |
LSE |
|
18 |
1,828.00 |
10:57:29 |
LSE |
|
20 |
1,828.00 |
10:57:29 |
LSE |
|
20 |
1,828.00 |
10:57:29 |
LSE |
|
118 |
1,829.00 |
10:57:33 |
LSE |
|
185 |
1,829.00 |
10:57:33 |
LSE |
|
173 |
1,829.00 |
10:58:15 |
LSE |
|
190 |
1,829.00 |
10:58:15 |
LSE |
|
56 |
1,830.00 |
10:59:15 |
LSE |
|
64 |
1,830.00 |
10:59:15 |
LSE |
|
78 |
1,830.00 |
10:59:15 |
LSE |
|
100 |
1,830.00 |
10:59:15 |
LSE |
|
155 |
1,830.00 |
10:59:15 |
LSE |
|
129 |
1,830.00 |
10:59:42 |
LSE |
|
37 |
1,831.00 |
11:00:04 |
LSE |
|
78 |
1,831.00 |
11:00:04 |
LSE |
|
197 |
1,831.00 |
11:00:04 |
LSE |
|
8 |
1,830.00 |
11:00:33 |
TRQX |
|
63 |
1,830.00 |
11:00:33 |
TRQX |
|
132 |
1,830.00 |
11:00:33 |
LSE |
|
31 |
1,830.00 |
11:00:45 |
CHIX |
|
82 |
1,830.00 |
11:00:45 |
CHIX |
|
50 |
1,831.00 |
11:01:30 |
CHIX |
|
65 |
1,831.00 |
11:01:30 |
BATE |
|
163 |
1,831.00 |
11:01:30 |
LSE |
|
106 |
1,830.00 |
11:03:14 |
LSE |
|
118 |
1,830.00 |
11:03:14 |
LSE |
|
16 |
1,829.00 |
11:03:35 |
CHIX |
|
29 |
1,829.00 |
11:03:35 |
CHIX |
|
63 |
1,829.00 |
11:03:35 |
BATE |
|
65 |
1,829.00 |
11:03:35 |
TRQX |
|
333 |
1,829.00 |
11:03:35 |
LSE |
|
200 |
1,831.00 |
11:11:05 |
LSE |
|
244 |
1,831.00 |
11:11:05 |
LSE |
|
56 |
1,832.00 |
11:15:29 |
LSE |
|
64 |
1,832.00 |
11:15:29 |
LSE |
|
80 |
1,832.00 |
11:15:29 |
LSE |
|
152 |
1,832.00 |
11:15:29 |
LSE |
|
45 |
1,834.00 |
11:19:00 |
CHIX |
|
61 |
1,834.00 |
11:19:00 |
BATE |
|
200 |
1,834.00 |
11:19:03 |
LSE |
|
57 |
1,834.00 |
11:22:03 |
LSE |
|
23 |
1,833.00 |
11:22:20 |
LSE |
|
27 |
1,833.00 |
11:22:20 |
BATE |
|
32 |
1,833.00 |
11:22:20 |
LSE |
|
60 |
1,833.00 |
11:22:20 |
CHIX |
|
189 |
1,833.00 |
11:22:20 |
CHIX |
|
194 |
1,833.00 |
11:22:20 |
LSE |
|
165 |
1,832.00 |
11:22:26 |
LSE |
|
316 |
1,832.00 |
11:22:30 |
LSE |
|
42 |
1,832.00 |
11:22:32 |
BATE |
|
159 |
1,832.00 |
11:22:32 |
TRQX |
|
4 |
1,831.00 |
11:22:49 |
BATE |
|
5 |
1,831.00 |
11:22:49 |
BATE |
|
10 |
1,831.00 |
11:22:49 |
BATE |
|
16 |
1,831.00 |
11:22:49 |
BATE |
|
38 |
1,830.00 |
11:22:49 |
BATE |
|
100 |
1,831.00 |
11:22:49 |
CHIX |
|
220 |
1,831.00 |
11:22:49 |
LSE |
|
13 |
1,831.00 |
11:24:07 |
LSE |
|
23 |
1,831.00 |
11:24:09 |
BATE |
|
63 |
1,831.00 |
11:24:09 |
TRQX |
|
71 |
1,831.00 |
11:24:09 |
CHIX |
|
109 |
1,831.00 |
11:24:09 |
LSE |
|
40 |
1,830.00 |
11:25:07 |
BATE |
|
70 |
1,830.00 |
11:25:07 |
TRQX |
|
79 |
1,830.00 |
11:25:07 |
CHIX |
|
136 |
1,830.00 |
11:25:07 |
LSE |
|
103 |
1,829.00 |
11:26:41 |
CHIX |
|
34 |
1,830.00 |
11:35:04 |
LSE |
|
149 |
1,830.00 |
11:35:04 |
LSE |
|
43 |
1,829.00 |
11:36:17 |
BATE |
|
44 |
1,829.00 |
11:36:17 |
TRQX |
|
57 |
1,829.00 |
11:36:17 |
LSE |
|
151 |
1,829.00 |
11:36:17 |
CHIX |
|
201 |
1,829.00 |
11:36:17 |
LSE |
|
200 |
1,830.00 |
11:41:21 |
LSE |
|
1 |
1,830.00 |
11:42:30 |
LSE |
|
334 |
1,829.00 |
11:42:52 |
LSE |
|
652 |
1,829.00 |
11:42:52 |
LSE |
|
128 |
1,828.00 |
11:43:09 |
LSE |
|
20 |
1,828.00 |
11:45:13 |
BATE |
|
77 |
1,828.00 |
11:45:13 |
CHIX |
|
120 |
1,828.00 |
11:45:13 |
LSE |
|
154 |
1,827.00 |
11:45:13 |
TRQX |
|
175 |
1,828.00 |
11:45:13 |
CHIX |
|
24 |
1,827.00 |
11:45:14 |
BATE |
|
94 |
1,828.00 |
11:59:37 |
LSE |
|
99 |
1,828.00 |
11:59:37 |
LSE |
|
81 |
1,829.00 |
12:00:49 |
LSE |
|
75 |
1,830.00 |
12:04:08 |
LSE |
|
3 |
1,830.00 |
12:07:05 |
LSE |
|
458 |
1,830.00 |
12:07:05 |
LSE |
|
38 |
1,829.00 |
12:08:57 |
BATE |
|
201 |
1,829.00 |
12:08:57 |
LSE |
|
141 |
1,831.00 |
12:09:02 |
LSE |
|
148 |
1,831.00 |
12:09:02 |
LSE |
|
240 |
1,831.00 |
12:09:02 |
LSE |
|
43 |
1,833.00 |
12:12:13 |
LSE |
|
51 |
1,833.00 |
12:12:13 |
LSE |
|
102 |
1,833.00 |
12:12:13 |
LSE |
|
185 |
1,833.00 |
12:12:13 |
LSE |
|
3 |
1,833.00 |
12:17:31 |
LSE |
|
70 |
1,833.00 |
12:17:31 |
LSE |
|
215 |
1,833.00 |
12:17:31 |
LSE |
|
98 |
1,833.00 |
12:20:08 |
CHIX |
|
24 |
1,834.00 |
12:21:22 |
LSE |
|
87 |
1,834.00 |
12:21:22 |
LSE |
|
101 |
1,834.00 |
12:21:22 |
LSE |
|
110 |
1,834.00 |
12:21:22 |
LSE |
|
136 |
1,834.00 |
12:21:22 |
LSE |
|
16 |
1,839.00 |
12:24:16 |
LSE |
|
80 |
1,839.00 |
12:24:16 |
LSE |
|
80 |
1,839.00 |
12:24:16 |
LSE |
|
101 |
1,839.00 |
12:24:16 |
LSE |
|
115 |
1,839.00 |
12:24:16 |
LSE |
|
38 |
1,840.00 |
12:25:17 |
CHIX |
|
103 |
1,840.00 |
12:25:17 |
CHIX |
|
94 |
1,840.00 |
12:25:19 |
TRQX |
|
52 |
1,839.00 |
12:26:15 |
CHIX |
|
163 |
1,839.00 |
12:26:15 |
CHIX |
|
27 |
1,841.00 |
12:27:23 |
CHIX |
|
132 |
1,841.00 |
12:27:23 |
BATE |
|
144 |
1,841.00 |
12:27:23 |
LSE |
|
155 |
1,841.00 |
12:27:23 |
TRQX |
|
167 |
1,841.00 |
12:27:23 |
CHIX |
|
3 |
1,839.00 |
12:27:25 |
BATE |
|
24 |
1,840.00 |
12:27:25 |
BATE |
|
163 |
1,840.00 |
12:27:25 |
TRQX |
|
467 |
1,840.00 |
12:27:25 |
LSE |
|
77 |
1,839.00 |
12:28:57 |
BATE |
|
1 |
1,841.00 |
12:30:12 |
CHIX |
|
70 |
1,841.00 |
12:30:12 |
BATE |
|
82 |
1,841.00 |
12:30:12 |
CHIX |
|
235 |
1,841.00 |
12:30:12 |
LSE |
|
100 |
1,841.00 |
12:30:13 |
TRQX |
|
9 |
1,840.00 |
12:30:17 |
BATE |
|
12 |
1,840.00 |
12:30:17 |
BATE |
|
251 |
1,843.00 |
12:34:29 |
BATE |
|
45 |
1,843.00 |
12:38:23 |
CHIX |
|
122 |
1,843.00 |
12:38:23 |
CHIX |
|
154 |
1,843.00 |
12:40:13 |
LSE |
|
1153 |
1,843.00 |
12:40:13 |
LSE |
|
265 |
1,844.00 |
12:50:43 |
LSE |
|
104 |
1,845.00 |
12:52:53 |
CHIX |
|
262 |
1,844.00 |
12:52:53 |
LSE |
|
4 |
1,845.00 |
12:53:00 |
LSE |
|
248 |
1,847.00 |
12:54:00 |
LSE |
|
87 |
1,848.00 |
12:59:32 |
LSE |
|
128 |
1,848.00 |
12:59:32 |
LSE |
|
167 |
1,848.00 |
12:59:32 |
LSE |
|
249 |
1,850.00 |
12:59:42 |
TRQX |
|
176 |
1,849.00 |
12:59:43 |
LSE |
|
82 |
1,849.00 |
13:01:00 |
TRQX |
|
94 |
1,850.00 |
13:01:01 |
BATE |
|
94 |
1,850.00 |
13:01:05 |
BATE |
|
94 |
1,850.00 |
13:01:09 |
BATE |
|
94 |
1,850.00 |
13:01:09 |
BATE |
|
1 |
1,846.00 |
13:02:04 |
TRQX |
|
29 |
1,848.00 |
13:02:04 |
CHIX |
|
66 |
1,848.00 |
13:02:04 |
CHIX |
|
72 |
1,849.00 |
13:02:04 |
CHIX |
|
77 |
1,849.00 |
13:02:04 |
BATE |
|
83 |
1,846.00 |
13:02:04 |
CHIX |
|
83 |
1,847.00 |
13:02:04 |
CHIX |
|
96 |
1,849.00 |
13:02:04 |
CHIX |
|
140 |
1,847.00 |
13:02:04 |
TRQX |
|
147 |
1,849.00 |
13:02:04 |
TRQX |
|
156 |
1,849.00 |
13:02:04 |
LSE |
|
174 |
1,846.00 |
13:02:04 |
TRQX |
|
196 |
1,847.00 |
13:02:04 |
LSE |
|
322 |
1,848.00 |
13:02:04 |
BATE |
|
40 |
1,845.00 |
13:06:49 |
LSE |
|
101 |
1,845.00 |
13:06:49 |
LSE |
|
241 |
1,845.00 |
13:06:49 |
LSE |
|
1 |
1,843.00 |
13:06:58 |
CHIX |
|
43 |
1,844.00 |
13:06:58 |
TRQX |
|
44 |
1,843.00 |
13:06:58 |
TRQX |
|
49 |
1,843.00 |
13:06:58 |
CHIX |
|
59 |
1,842.00 |
13:06:58 |
BATE |
|
205 |
1,844.00 |
13:06:58 |
CHIX |
|
242 |
1,844.00 |
13:06:58 |
LSE |
|
255 |
1,843.00 |
13:06:58 |
LSE |
|
18 |
1,841.00 |
13:06:59 |
BATE |
|
59 |
1,841.00 |
13:06:59 |
BATE |
|
6 |
1,841.00 |
13:07:43 |
BATE |
|
36 |
1,845.00 |
13:13:44 |
LSE |
|
108 |
1,845.00 |
13:13:44 |
LSE |
|
322 |
1,845.00 |
13:13:44 |
LSE |
|
79 |
1,848.00 |
13:17:48 |
LSE |
|
100 |
1,848.00 |
13:17:48 |
LSE |
|
200 |
1,848.00 |
13:17:48 |
LSE |
|
210 |
1,847.00 |
13:18:21 |
LSE |
|
25 |
1,846.00 |
13:18:23 |
BATE |
|
26 |
1,846.00 |
13:18:23 |
BATE |
|
27 |
1,846.00 |
13:18:23 |
TRQX |
|
27 |
1,846.00 |
13:18:23 |
TRQX |
|
56 |
1,846.00 |
13:18:23 |
LSE |
|
64 |
1,846.00 |
13:18:23 |
CHIX |
|
69 |
1,846.00 |
13:18:23 |
CHIX |
|
88 |
1,846.00 |
13:18:23 |
LSE |
|
71 |
1,849.00 |
13:22:55 |
LSE |
|
30 |
1,848.00 |
13:23:34 |
BATE |
|
41 |
1,849.00 |
13:23:34 |
CHIX |
|
70 |
1,847.00 |
13:23:34 |
BATE |
|
81 |
1,848.00 |
13:23:34 |
TRQX |
|
95 |
1,849.00 |
13:23:34 |
CHIX |
|
700 |
1,848.00 |
13:23:34 |
LSE |
|
9 |
1,847.00 |
13:26:41 |
LSE |
|
89 |
1,847.00 |
13:28:01 |
BATE |
|
115 |
1,847.00 |
13:28:01 |
LSE |
|
49 |
1,846.00 |
13:28:04 |
BATE |
|
87 |
1,845.00 |
13:28:04 |
BATE |
|
104 |
1,846.00 |
13:28:04 |
TRQX |
|
114 |
1,846.00 |
13:28:04 |
CHIX |
|
375 |
1,846.00 |
13:28:04 |
LSE |
|
10 |
1,845.00 |
13:28:06 |
LSE |
|
204 |
1,845.00 |
13:28:06 |
LSE |
|
80 |
1,846.00 |
13:36:08 |
CHIX |
|
57 |
1,846.00 |
13:36:12 |
LSE |
|
100 |
1,846.00 |
13:36:12 |
LSE |
|
200 |
1,846.00 |
13:36:12 |
LSE |
|
41 |
1,845.00 |
13:38:22 |
TRQX |
|
42 |
1,845.00 |
13:38:22 |
CHIX |
|
58 |
1,845.00 |
13:38:22 |
BATE |
|
107 |
1,844.00 |
13:38:22 |
CHIX |
|
617 |
1,844.00 |
13:38:22 |
LSE |
|
46 |
1,843.00 |
13:41:45 |
BATE |
|
108 |
1,843.00 |
13:41:45 |
CHIX |
|
137 |
1,843.00 |
13:41:45 |
LSE |
|
5 |
1,842.00 |
13:41:46 |
LSE |
|
46 |
1,842.00 |
13:41:46 |
CHIX |
|
396 |
1,842.00 |
13:41:46 |
LSE |
|
31 |
1,842.00 |
13:41:47 |
BATE |
|
29 |
1,842.00 |
13:44:34 |
LSE |
|
20 |
1,842.00 |
13:47:55 |
TRQX |
|
64 |
1,842.00 |
13:47:55 |
CHIX |
|
100 |
1,843.00 |
13:47:55 |
LSE |
|
200 |
1,843.00 |
13:47:55 |
LSE |
|
318 |
1,842.00 |
13:47:55 |
LSE |
|
35 |
1,841.00 |
13:48:08 |
LSE |
|
65 |
1,841.00 |
13:48:08 |
CHIX |
|
79 |
1,841.00 |
13:48:08 |
BATE |
|
27 |
1,841.00 |
13:49:34 |
LSE |
|
117 |
1,841.00 |
13:49:40 |
LSE |
|
51 |
1,841.00 |
13:50:10 |
TRQX |
|
55 |
1,841.00 |
13:50:10 |
LSE |
|
82 |
1,841.00 |
13:50:10 |
LSE |
|
29 |
1,841.00 |
13:53:07 |
LSE |
|
60 |
1,841.00 |
13:53:07 |
LSE |
|
92 |
1,841.00 |
13:53:07 |
LSE |
|
200 |
1,841.00 |
13:53:07 |
LSE |
|
78 |
1,844.00 |
13:59:11 |
LSE |
|
84 |
1,844.00 |
13:59:11 |
LSE |
|
108 |
1,844.00 |
13:59:11 |
LSE |
|
126 |
1,844.00 |
13:59:11 |
LSE |
|
198 |
1,844.00 |
13:59:11 |
LSE |
|
18 |
1,844.00 |
13:59:54 |
LSE |
|
78 |
1,844.00 |
13:59:54 |
LSE |
|
87 |
1,844.00 |
13:59:54 |
LSE |
|
200 |
1,844.00 |
13:59:54 |
LSE |
|
62 |
1,844.00 |
14:02:16 |
LSE |
|
126 |
1,844.00 |
14:02:16 |
LSE |
|
200 |
1,844.00 |
14:02:16 |
LSE |
|
42 |
1,842.00 |
14:04:02 |
TRQX |
|
58 |
1,842.00 |
14:04:02 |
BATE |
|
81 |
1,842.00 |
14:04:02 |
LSE |
|
94 |
1,842.00 |
14:04:02 |
LSE |
|
119 |
1,842.00 |
14:04:02 |
CHIX |
|
132 |
1,841.00 |
14:04:02 |
CHIX |
|
187 |
1,842.00 |
14:04:02 |
LSE |
|
403 |
1,842.00 |
14:04:02 |
LSE |
|
46 |
1,842.00 |
14:13:22 |
LSE |
|
80 |
1,842.00 |
14:13:22 |
LSE |
|
200 |
1,842.00 |
14:13:22 |
LSE |
|
13 |
1,844.00 |
14:16:42 |
LSE |
|
127 |
1,844.00 |
14:17:06 |
LSE |
|
11 |
1,844.00 |
14:18:22 |
LSE |
|
9 |
1,844.00 |
14:20:24 |
TRQX |
|
179 |
1,844.00 |
14:20:24 |
CHIX |
|
185 |
1,844.00 |
14:20:24 |
TRQX |
|
208 |
1,844.00 |
14:20:24 |
TRQX |
|
439 |
1,844.00 |
14:20:24 |
LSE |
|
832 |
1,844.00 |
14:20:24 |
LSE |
|
52 |
1,844.00 |
14:20:25 |
BATE |
|
108 |
1,844.00 |
14:21:13 |
BATE |
|
31 |
1,843.00 |
14:27:50 |
TRQX |
|
49 |
1,843.00 |
14:27:50 |
LSE |
|
53 |
1,841.00 |
14:27:50 |
BATE |
|
56 |
1,842.00 |
14:27:50 |
LSE |
|
69 |
1,842.00 |
14:27:50 |
TRQX |
|
100 |
1,842.00 |
14:27:50 |
LSE |
|
139 |
1,842.00 |
14:27:50 |
CHIX |
|
151 |
1,843.00 |
14:27:50 |
BATE |
|
200 |
1,842.00 |
14:27:50 |
LSE |
|
257 |
1,843.00 |
14:27:50 |
LSE |
|
510 |
1,842.00 |
14:27:50 |
LSE |
|
2 |
1,841.00 |
14:30:01 |
LSE |
|
262 |
1,841.00 |
14:30:01 |
LSE |
|
55 |
1,842.00 |
14:32:09 |
BATE |
|
230 |
1,842.00 |
14:32:09 |
LSE |
|
65 |
1,842.00 |
14:32:13 |
BATE |
|
67 |
1,842.00 |
14:32:13 |
TRQX |
|
136 |
1,842.00 |
14:32:13 |
CHIX |
|
355 |
1,842.00 |
14:33:52 |
LSE |
|
10 |
1,842.00 |
14:34:00 |
CHIX |
|
56 |
1,842.00 |
14:34:00 |
BATE |
|
65 |
1,841.00 |
14:34:00 |
TRQX |
|
126 |
1,842.00 |
14:34:00 |
CHIX |
|
298 |
1,842.00 |
14:34:00 |
LSE |
|
155 |
1,841.00 |
14:36:42 |
LSE |
|
625 |
1,841.00 |
14:36:42 |
LSE |
|
100 |
1,840.00 |
14:37:25 |
CHIX |
|
231 |
1,840.00 |
14:37:25 |
LSE |
|
118 |
1,842.00 |
14:37:26 |
LSE |
|
6 |
1,843.00 |
14:41:27 |
LSE |
|
118 |
1,843.00 |
14:41:27 |
LSE |
|
214 |
1,843.00 |
14:41:27 |
LSE |
|
211 |
1,842.00 |
14:42:28 |
LSE |
|
36 |
1,842.00 |
14:42:47 |
LSE |
|
986 |
1,842.00 |
14:45:36 |
LSE |
|
139 |
1,843.00 |
14:48:35 |
CHIX |
|
250 |
1,843.00 |
14:48:35 |
LSE |
|
13 |
1,842.00 |
14:49:51 |
BATE |
|
22 |
1,841.00 |
14:49:51 |
BATE |
|
33 |
1,842.00 |
14:49:51 |
BATE |
|
57 |
1,842.00 |
14:49:51 |
TRQX |
|
94 |
1,842.00 |
14:49:51 |
CHIX |
|
95 |
1,842.00 |
14:49:51 |
CHIX |
|
260 |
1,842.00 |
14:49:51 |
LSE |
|
268 |
1,841.00 |
14:49:51 |
LSE |
|
10 |
1,840.00 |
14:51:21 |
CHIX |
|
13 |
1,840.00 |
14:51:21 |
BATE |
|
7 |
1,839.00 |
14:51:29 |
TRQX |
|
11 |
1,839.00 |
14:51:29 |
BATE |
|
18 |
1,839.00 |
14:51:29 |
CHIX |
|
27 |
1,840.00 |
14:51:29 |
TRQX |
|
49 |
1,839.00 |
14:51:29 |
CHIX |
|
51 |
1,839.00 |
14:51:29 |
BATE |
|
51 |
1,839.00 |
14:51:29 |
TRQX |
|
51 |
1,840.00 |
14:51:29 |
BATE |
|
59 |
1,839.00 |
14:51:29 |
BATE |
|
74 |
1,840.00 |
14:51:29 |
CHIX |
|
76 |
1,839.00 |
14:51:29 |
TRQX |
|
148 |
1,840.00 |
14:51:29 |
LSE |
|
171 |
1,839.00 |
14:51:29 |
LSE |
|
32 |
1,838.00 |
14:53:46 |
LSE |
|
162 |
1,838.00 |
14:53:46 |
LSE |
|
25 |
1,837.00 |
14:54:12 |
CHIX |
|
26 |
1,837.00 |
14:54:12 |
TRQX |
|
80 |
1,837.00 |
14:54:12 |
CHIX |
|
181 |
1,837.00 |
14:54:12 |
LSE |
|
7 |
1,836.00 |
14:55:10 |
TRQX |
|
40 |
1,836.00 |
14:55:10 |
TRQX |
|
55 |
1,836.00 |
14:55:10 |
BATE |
|
66 |
1,836.00 |
14:55:10 |
BATE |
|
66 |
1,836.00 |
14:55:10 |
LSE |
|
206 |
1,836.00 |
14:55:10 |
LSE |
|
29 |
1,835.00 |
14:55:12 |
CHIX |
|
30 |
1,835.00 |
14:55:12 |
CHIX |
|
286 |
1,835.00 |
14:55:12 |
LSE |
|
5 |
1,834.00 |
14:57:18 |
CHIX |
|
11 |
1,834.00 |
14:57:18 |
LSE |
|
29 |
1,834.00 |
14:57:18 |
CHIX |
|
29 |
1,834.00 |
14:57:18 |
LSE |
|
238 |
1,834.00 |
14:57:18 |
LSE |
|
87 |
1,834.00 |
14:59:28 |
LSE |
|
43 |
1,834.00 |
14:59:36 |
LSE |
|
47 |
1,834.00 |
14:59:37 |
LSE |
|
37 |
1,834.00 |
14:59:38 |
LSE |
|
21 |
1,834.00 |
15:00:01 |
TRQX |
|
70 |
1,834.00 |
15:00:01 |
LSE |
|
2 |
1,835.00 |
15:02:18 |
BATE |
|
10 |
1,835.00 |
15:02:18 |
CHIX |
|
13 |
1,832.00 |
15:02:21 |
BATE |
|
26 |
1,835.00 |
15:02:21 |
BATE |
|
31 |
1,833.00 |
15:02:21 |
BATE |
|
52 |
1,833.00 |
15:02:21 |
TRQX |
|
55 |
1,833.00 |
15:02:21 |
CHIX |
|
74 |
1,835.00 |
15:02:21 |
CHIX |
|
94 |
1,832.00 |
15:02:21 |
TRQX |
|
100 |
1,833.00 |
15:02:21 |
LSE |
|
200 |
1,833.00 |
15:02:21 |
LSE |
|
204 |
1,834.00 |
15:02:21 |
LSE |
|
430 |
1,833.00 |
15:02:21 |
LSE |
|
19 |
1,833.00 |
15:04:30 |
TRQX |
|
161 |
1,833.00 |
15:04:30 |
LSE |
|
27 |
1,832.00 |
15:05:01 |
BATE |
|
30 |
1,832.00 |
15:05:01 |
TRQX |
|
54 |
1,832.00 |
15:05:01 |
CHIX |
|
157 |
1,832.00 |
15:05:01 |
LSE |
|
28 |
1,831.00 |
15:05:27 |
BATE |
|
56 |
1,831.00 |
15:05:27 |
CHIX |
|
127 |
1,831.00 |
15:05:27 |
LSE |
|
146 |
1,831.00 |
15:05:27 |
LSE |
|
22 |
1,829.00 |
15:06:18 |
BATE |
|
23 |
1,829.00 |
15:06:18 |
CHIX |
|
38 |
1,829.00 |
15:06:18 |
LSE |
|
137 |
1,829.00 |
15:06:18 |
LSE |
|
78 |
1,828.00 |
15:07:00 |
LSE |
|
5 |
1,830.00 |
15:09:33 |
CHIX |
|
23 |
1,830.00 |
15:09:33 |
BATE |
|
25 |
1,830.00 |
15:09:33 |
CHIX |
|
55 |
1,830.00 |
15:09:58 |
LSE |
|
200 |
1,830.00 |
15:09:58 |
LSE |
|
31 |
1,830.00 |
15:10:08 |
CHIX |
|
85 |
1,830.00 |
15:10:54 |
LSE |
|
93 |
1,830.00 |
15:10:54 |
LSE |
|
200 |
1,830.00 |
15:10:54 |
LSE |
|
95 |
1,830.00 |
15:13:11 |
LSE |
|
200 |
1,830.00 |
15:13:11 |
LSE |
|
19 |
1,830.00 |
15:13:28 |
TRQX |
|
43 |
1,830.00 |
15:13:28 |
CHIX |
|
52 |
1,830.00 |
15:14:42 |
LSE |
|
200 |
1,830.00 |
15:14:42 |
LSE |
|
25 |
1,829.00 |
15:15:02 |
CHIX |
|
76 |
1,829.00 |
15:15:02 |
BATE |
|
179 |
1,829.00 |
15:15:02 |
LSE |
|
32 |
1,828.00 |
15:15:05 |
TRQX |
|
52 |
1,828.00 |
15:15:05 |
CHIX |
|
100 |
1,828.00 |
15:15:05 |
BATE |
|
271 |
1,828.00 |
15:15:05 |
LSE |
|
25 |
1,827.00 |
15:15:32 |
BATE |
|
44 |
1,827.00 |
15:15:32 |
LSE |
|
102 |
1,827.00 |
15:15:32 |
LSE |
|
35 |
1,828.00 |
15:17:04 |
CHIX |
|
55 |
1,827.00 |
15:17:22 |
LSE |
|
119 |
1,827.00 |
15:17:22 |
LSE |
|
14 |
1,827.00 |
15:19:18 |
LSE |
|
23 |
1,827.00 |
15:19:18 |
LSE |
|
48 |
1,827.00 |
15:19:18 |
LSE |
|
58 |
1,827.00 |
15:19:18 |
LSE |
|
200 |
1,827.00 |
15:19:18 |
LSE |
|
44 |
1,826.00 |
15:20:17 |
BATE |
|
44 |
1,826.00 |
15:20:17 |
CHIX |
|
90 |
1,826.00 |
15:20:17 |
TRQX |
|
255 |
1,826.00 |
15:20:17 |
LSE |
|
4 |
1,825.00 |
15:21:15 |
CHIX |
|
7 |
1,825.00 |
15:21:15 |
BATE |
|
39 |
1,825.00 |
15:21:15 |
BATE |
|
52 |
1,825.00 |
15:21:15 |
CHIX |
|
242 |
1,825.00 |
15:21:15 |
LSE |
|
65 |
1,825.00 |
15:23:12 |
LSE |
|
200 |
1,825.00 |
15:23:12 |
LSE |
|
20 |
1,824.00 |
15:23:38 |
TRQX |
|
57 |
1,824.00 |
15:23:38 |
CHIX |
|
247 |
1,824.00 |
15:23:38 |
LSE |
|
24 |
1,823.00 |
15:23:49 |
BATE |
|
47 |
1,823.00 |
15:23:49 |
TRQX |
|
59 |
1,823.00 |
15:23:49 |
CHIX |
|
138 |
1,823.00 |
15:23:49 |
LSE |
|
4 |
1,822.00 |
15:24:36 |
BATE |
|
4 |
1,822.00 |
15:24:36 |
TRQX |
|
8 |
1,822.00 |
15:24:36 |
CHIX |
|
15 |
1,822.00 |
15:24:36 |
BATE |
|
15 |
1,822.00 |
15:24:36 |
CHIX |
|
20 |
1,822.00 |
15:24:36 |
TRQX |
|
21 |
1,822.00 |
15:24:36 |
CHIX |
|
83 |
1,822.00 |
15:24:36 |
LSE |
|
199 |
1,822.00 |
15:24:36 |
LSE |
|
293 |
1,821.00 |
15:24:47 |
LSE |
|
150 |
1,820.00 |
15:26:03 |
LSE |
|
128 |
1,819.00 |
15:26:17 |
LSE |
|
17 |
1,820.00 |
15:30:05 |
TRQX |
|
20 |
1,820.00 |
15:30:05 |
CHIX |
|
30 |
1,820.00 |
15:30:05 |
BATE |
|
34 |
1,820.00 |
15:30:05 |
TRQX |
|
100 |
1,820.00 |
15:30:05 |
LSE |
|
200 |
1,820.00 |
15:30:05 |
LSE |
|
242 |
1,820.00 |
15:30:05 |
LSE |
|
9 |
1,820.00 |
15:30:47 |
LSE |
|
84 |
1,820.00 |
15:30:47 |
LSE |
|
100 |
1,820.00 |
15:30:47 |
LSE |
|
200 |
1,820.00 |
15:30:47 |
LSE |
|
33 |
1,818.00 |
15:31:03 |
TRQX |
|
42 |
1,818.00 |
15:31:03 |
CHIX |
|
115 |
1,818.00 |
15:31:03 |
BATE |
|
379 |
1,818.00 |
15:31:03 |
LSE |
|
52 |
1,819.00 |
15:34:35 |
BATE |
|
90 |
1,819.00 |
15:34:35 |
CHIX |
|
345 |
1,819.00 |
15:34:35 |
LSE |
|
59 |
1,818.00 |
15:35:26 |
TRQX |
|
183 |
1,818.00 |
15:35:26 |
LSE |
|
3 |
1,817.00 |
15:35:29 |
BATE |
|
21 |
1,817.00 |
15:35:29 |
BATE |
|
44 |
1,817.00 |
15:35:29 |
LSE |
|
94 |
1,817.00 |
15:35:55 |
LSE |
|
71 |
1,817.00 |
15:36:15 |
BATE |
|
200 |
1,818.00 |
15:37:00 |
LSE |
|
157 |
1,818.00 |
15:37:35 |
LSE |
|
200 |
1,818.00 |
15:37:35 |
LSE |
|
24 |
1,819.00 |
15:39:23 |
BATE |
|
40 |
1,818.00 |
15:39:23 |
CHIX |
|
55 |
1,819.00 |
15:39:23 |
TRQX |
|
65 |
1,820.00 |
15:39:23 |
LSE |
|
82 |
1,818.00 |
15:39:23 |
BATE |
|
82 |
1,819.00 |
15:39:23 |
CHIX |
|
225 |
1,820.00 |
15:39:23 |
LSE |
|
297 |
1,819.00 |
15:39:23 |
LSE |
|
382 |
1,818.00 |
15:41:59 |
LSE |
|
63 |
1,817.00 |
15:42:45 |
BATE |
|
66 |
1,817.00 |
15:42:45 |
TRQX |
|
131 |
1,817.00 |
15:42:45 |
CHIX |
|
324 |
1,817.00 |
15:42:45 |
LSE |
|
328 |
1,817.00 |
15:45:09 |
LSE |
|
8 |
1,816.00 |
15:45:11 |
BATE |
|
16 |
1,816.00 |
15:45:11 |
TRQX |
|
31 |
1,816.00 |
15:45:11 |
BATE |
|
37 |
1,816.00 |
15:45:11 |
BATE |
|
37 |
1,816.00 |
15:45:11 |
LSE |
|
42 |
1,816.00 |
15:45:11 |
TRQX |
|
60 |
1,816.00 |
15:45:11 |
LSE |
|
19 |
1,816.00 |
15:45:41 |
TRQX |
|
327 |
1,816.00 |
15:45:41 |
LSE |
|
72 |
1,815.00 |
15:47:02 |
CHIX |
|
133 |
1,815.00 |
15:47:02 |
TRQX |
|
136 |
1,815.00 |
15:47:02 |
BATE |
|
186 |
1,815.00 |
15:47:02 |
LSE |
|
190 |
1,814.00 |
15:47:11 |
LSE |
|
3 |
1,814.00 |
15:47:30 |
TRQX |
|
45 |
1,814.00 |
15:47:30 |
TRQX |
|
97 |
1,814.00 |
15:47:30 |
CHIX |
|
186 |
1,814.00 |
15:47:30 |
LSE |
|
198 |
1,814.00 |
15:47:30 |
BATE |
|
260 |
1,815.00 |
15:50:22 |
LSE |
|
14 |
1,815.00 |
15:50:25 |
LSE |
|
65 |
1,815.00 |
15:50:25 |
BATE |
|
89 |
1,815.00 |
15:52:00 |
LSE |
|
95 |
1,815.00 |
15:52:00 |
LSE |
|
200 |
1,815.00 |
15:52:00 |
LSE |
|
74 |
1,815.00 |
15:53:49 |
LSE |
|
128 |
1,815.00 |
15:53:49 |
LSE |
|
183 |
1,815.00 |
15:53:49 |
LSE |
|
6 |
1,815.00 |
15:54:25 |
CHIX |
|
6 |
1,815.00 |
15:54:25 |
CHIX |
|
19 |
1,815.00 |
15:54:25 |
CHIX |
|
31 |
1,815.00 |
15:54:25 |
CHIX |
|
43 |
1,814.00 |
15:54:29 |
CHIX |
|
53 |
1,814.00 |
15:54:29 |
TRQX |
|
80 |
1,814.00 |
15:54:29 |
BATE |
|
101 |
1,815.00 |
15:55:16 |
LSE |
|
285 |
1,815.00 |
15:55:16 |
LSE |
|
180 |
1,815.00 |
15:56:33 |
LSE |
|
200 |
1,815.00 |
15:56:33 |
LSE |
|
26 |
1,814.00 |
15:56:50 |
BATE |
|
56 |
1,814.00 |
15:56:50 |
TRQX |
|
257 |
1,814.00 |
15:56:50 |
LSE |
|
6 |
1,813.00 |
15:57:02 |
CHIX |
|
6 |
1,813.00 |
15:57:02 |
TRQX |
|
10 |
1,813.00 |
15:57:02 |
BATE |
|
13 |
1,813.00 |
15:57:02 |
LSE |
|
19 |
1,813.00 |
15:57:02 |
CHIX |
|
19 |
1,813.00 |
15:57:02 |
LSE |
|
30 |
1,813.00 |
15:57:02 |
TRQX |
|
45 |
1,813.00 |
15:57:02 |
BATE |
|
5 |
1,813.00 |
15:57:07 |
BATE |
|
11 |
1,813.00 |
15:57:07 |
BATE |
|
12 |
1,813.00 |
15:57:07 |
BATE |
|
20 |
1,813.00 |
15:57:07 |
TRQX |
|
22 |
1,813.00 |
15:57:07 |
TRQX |
|
34 |
1,813.00 |
15:57:07 |
LSE |
|
174 |
1,813.00 |
15:57:07 |
LSE |
|
44 |
1,813.00 |
15:57:09 |
BATE |
|
13 |
1,813.00 |
15:57:11 |
TRQX |
|
33 |
1,813.00 |
15:57:11 |
BATE |
|
49 |
1,813.00 |
15:57:11 |
TRQX |
|
71 |
1,813.00 |
15:57:11 |
CHIX |
|
99 |
1,813.00 |
15:57:11 |
BATE |
|
46 |
1,812.00 |
15:58:30 |
BATE |
|
100 |
1,812.00 |
15:58:30 |
CHIX |
|
164 |
1,812.00 |
15:58:30 |
LSE |
|
33 |
1,812.00 |
16:00:03 |
CHIX |
|
78 |
1,812.00 |
16:00:06 |
LSE |
|
200 |
1,812.00 |
16:00:06 |
LSE |
|
20 |
1,812.00 |
16:00:37 |
LSE |
|
49 |
1,812.00 |
16:00:37 |
LSE |
|
63 |
1,812.00 |
16:00:37 |
LSE |
|
200 |
1,812.00 |
16:01:07 |
LSE |
|
303 |
1,812.00 |
16:01:07 |
LSE |
|
184 |
1,812.00 |
16:02:13 |
LSE |
|
200 |
1,812.00 |
16:02:13 |
LSE |
|
17 |
1,812.00 |
16:03:24 |
LSE |
|
34 |
1,812.00 |
16:03:24 |
LSE |
|
58 |
1,812.00 |
16:03:24 |
LSE |
|
63 |
1,812.00 |
16:03:24 |
LSE |
|
200 |
1,812.00 |
16:03:24 |
LSE |
|
122 |
1,811.00 |
16:03:35 |
LSE |
|
70 |
1,811.00 |
16:03:36 |
LSE |
|
28 |
1,812.00 |
16:05:03 |
BATE |
|
165 |
1,812.00 |
16:05:03 |
BATE |
|
55 |
1,811.00 |
16:05:34 |
TRQX |
|
70 |
1,811.00 |
16:05:34 |
BATE |
|
105 |
1,811.00 |
16:05:34 |
CHIX |
|
942 |
1,811.00 |
16:05:34 |
LSE |
|
59 |
1,811.00 |
16:05:35 |
TRQX |
|
38 |
1,811.00 |
16:05:39 |
BATE |
|
58 |
1,811.00 |
16:05:39 |
BATE |
|
191 |
1,811.00 |
16:07:02 |
LSE |
|
77 |
1,810.00 |
16:07:09 |
TRQX |
|
128 |
1,810.00 |
16:07:09 |
LSE |
|
152 |
1,810.00 |
16:07:09 |
CHIX |
|
24 |
1,809.00 |
16:07:22 |
BATE |
|
30 |
1,809.00 |
16:07:22 |
CHIX |
|
34 |
1,808.00 |
16:07:22 |
BATE |
|
39 |
1,809.00 |
16:07:22 |
LSE |
|
47 |
1,808.00 |
16:07:22 |
CHIX |
|
116 |
1,809.00 |
16:07:22 |
LSE |
|
21 |
1,809.00 |
16:07:51 |
CHIX |
|
141 |
1,809.00 |
16:07:51 |
LSE |
|
12 |
1,809.00 |
16:09:08 |
LSE |
|
29 |
1,809.00 |
16:09:08 |
LSE |
|
67 |
1,809.00 |
16:09:08 |
LSE |
|
102 |
1,809.00 |
16:09:08 |
LSE |
|
3 |
1,809.00 |
16:10:03 |
LSE |
|
23 |
1,809.00 |
16:10:03 |
TRQX |
|
100 |
1,809.00 |
16:10:03 |
LSE |
|
103 |
1,809.00 |
16:10:03 |
LSE |
|
139 |
1,809.00 |
16:10:03 |
LSE |
|
155 |
1,809.00 |
16:10:03 |
LSE |
|
382 |
1,809.00 |
16:10:03 |
LSE |
|
33 |
1,808.00 |
16:10:55 |
BATE |
|
40 |
1,808.00 |
16:10:55 |
CHIX |
|
20 |
1,808.00 |
16:11:09 |
TRQX |
|
85 |
1,811.00 |
16:14:05 |
LSE |
|
96 |
1,811.00 |
16:14:05 |
TRQX |
|
127 |
1,811.00 |
16:14:05 |
LSE |
|
139 |
1,811.00 |
16:14:05 |
TRQX |
|
186 |
1,811.00 |
16:14:05 |
LSE |
|
35 |
1,810.00 |
16:17:34 |
TRQX |
|
45 |
1,810.00 |
16:17:34 |
CHIX |
|
54 |
1,811.00 |
16:17:34 |
BATE |
|
56 |
1,811.00 |
16:17:34 |
TRQX |
|
75 |
1,809.00 |
16:17:34 |
BATE |
|
228 |
1,811.00 |
16:17:34 |
LSE |
|
877 |
1,811.00 |
16:17:34 |
LSE |
|
96 |
1,811.00 |
16:17:42 |
LSE |
|
112 |
1,811.00 |
16:17:42 |
LSE |
|
77 |
1,811.00 |
16:19:52 |
LSE |
|
80 |
1,811.00 |
16:19:52 |
TRQX |
|
110 |
1,811.00 |
16:19:52 |
LSE |
|
142 |
1,811.00 |
16:19:52 |
LSE |
|
200 |
1,811.00 |
16:19:52 |
LSE |
|
400 |
1,811.00 |
16:19:52 |
LSE |
|
400 |
1,811.00 |
16:19:52 |
LSE |
|
98 |
1,810.00 |
16:20:09 |
CHIX |
|
96 |
1,811.00 |
16:20:35 |
TRQX |
|
1 |
1,811.00 |
16:21:27 |
LSE |
|
3 |
1,811.00 |
16:21:27 |
LSE |
|
34 |
1,810.00 |
16:21:27 |
BATE |
|
52 |
1,809.00 |
16:21:27 |
BATE |
|
52 |
1,811.00 |
16:21:27 |
LSE |
|
61 |
1,809.00 |
16:21:27 |
TRQX |
|
106 |
1,810.00 |
16:21:27 |
CHIX |
|
161 |
1,811.00 |
16:21:27 |
LSE |
|
16 |
1,810.00 |
16:22:15 |
LSE |
|
23 |
1,810.00 |
16:22:15 |
LSE |
|
61 |
1,810.00 |
16:22:15 |
LSE |
|
231 |
1,810.00 |
16:22:15 |
LSE |
|
215 |
1,810.00 |
16:22:46 |
LSE |
|
204 |
1,810.00 |
16:23:17 |
LSE |
|
1 |
1,809.00 |
16:23:28 |
BATE |
|
5 |
1,809.00 |
16:23:28 |
TRQX |
|
5 |
1,809.00 |
16:23:28 |
TRQX |
|
25 |
1,809.00 |
16:23:28 |
LSE |
|
52 |
1,809.00 |
16:23:28 |
TRQX |
|
92 |
1,809.00 |
16:23:28 |
TRQX |
|
190 |
1,809.00 |
16:23:28 |
LSE |
|
11 |
1,809.00 |
16:24:18 |
LSE |
|
200 |
1,809.00 |
16:24:18 |
LSE |
|
41 |
1,809.00 |
16:24:42 |
LSE |
|
87 |
1,809.00 |
16:24:42 |
LSE |
|
87 |
1,809.00 |
16:24:42 |
LSE |
|
27 |
1,809.00 |
16:25:05 |
LSE |
|
164 |
1,809.00 |
16:25:05 |
LSE |
|
7 |
1,809.00 |
16:25:24 |
CHIX |
|
33 |
1,809.00 |
16:25:24 |
CHIX |
|
150 |
1,809.00 |
16:25:24 |
CHIX |
|
22 |
1,809.00 |
16:25:30 |
LSE |
|
36 |
1,809.00 |
16:25:30 |
LSE |
|
48 |
1,809.00 |
16:25:30 |
LSE |
|
98 |
1,809.00 |
16:25:30 |
LSE |
|
21 |
1,809.00 |
16:25:56 |
LSE |
|
186 |
1,809.00 |
16:25:56 |
LSE |
|
8 |
1,808.00 |
16:26:16 |
CHIX |
|
12 |
1,808.00 |
16:26:16 |
BATE |
|
21 |
1,808.00 |
16:26:16 |
BATE |
|
70 |
1,808.00 |
16:26:16 |
TRQX |
|
83 |
1,808.00 |
16:26:16 |
CHIX |
|
190 |
1,808.00 |
16:26:16 |
LSE |
|
192 |
1,808.00 |
16:26:16 |
BATE |
|
192 |
1,808.00 |
16:26:51 |
LSE |
|
3 |
1,808.00 |
16:27:21 |
LSE |
|
8 |
1,808.00 |
16:27:21 |
LSE |
|
190 |
1,808.00 |
16:27:21 |
LSE |
|
44 |
1,808.00 |
16:27:51 |
LSE |
|
60 |
1,808.00 |
16:27:51 |
LSE |
|
98 |
1,808.00 |
16:27:51 |
LSE |
|
34 |
1,808.00 |
16:28:13 |
LSE |
|
200 |
1,808.00 |
16:28:13 |
LSE |
|
19 |
1,807.00 |
16:28:35 |
BATE |
|
79 |
1,808.00 |
16:28:35 |
LSE |
|
115 |
1,807.00 |
16:28:35 |
TRQX |
|
117 |
1,807.00 |
16:28:35 |
CHIX |
|
186 |
1,808.00 |
16:28:35 |
LSE |
|
49 |
1,807.00 |
16:28:53 |
LSE |
|
201 |
1,807.00 |
16:28:53 |
LSE |
|
14 |
1,807.00 |
16:29:07 |
LSE |
|
4 |
1,807.00 |
16:29:21 |
LSE |
|
19 |
1,806.00 |
16:29:27 |
CHIX |
|
57 |
1,806.00 |
16:29:27 |
TRQX |
|
136 |
1,806.00 |
16:29:27 |
TRQX |
|
6 |
1,806.00 |
16:29:28 |
BATE |
|
11 |
1,806.00 |
16:29:29 |
CHIX |
|
1 |
1,807.00 |
16:29:56 |
CHIX |
|
455 |
1,808.00 |
16:29:56 |
LSE |
|
655 |
1,802.00 |
16:35:25 |
LSE |
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.
Latest directors dealings
- 59 minutes ago Halfords Group
- 1 hour ago Albion Crown VCT PLC
- 1 hour ago Greatland Gold
- 1 hour ago Victrex plc
- 1 hour ago Thungela Resources Limited NPV (DI)