Transaction in Own Shares
24 September 2021
IMI plc ("IMI" or the "Company")
IMI plc Transaction in Own Shares
LEI: 2138002W9Q21PF751R30
IMI plc (the "Company") announces that on 24 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for cancellation at an average price of 1,814.5574 per share:
|
Number of ordinary shares purchased: |
127,368 |
|
Highest purchase price paid per share: |
1824.0000p |
|
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 |
1814.4172 |
94,000 |
1804.0000 |
1824.0000 |
|
Turquoise |
1815.0999 |
6,740 |
1805.0000 |
1823.0000 |
|
Chi-X (CXE) |
1814.8915 |
11,000 |
1804.0000 |
1824.0000 |
|
BATS (BXE) |
1814.9319 |
15,628 |
1802.0000 |
1824.0000 |
Following the above transaction, the Company has 280,072,143 ordinary shares in issue and holds 14,248,836 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 265,823,307 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 |
|
295 |
1,806.00 |
08:12:22 |
LSE |
|
178 |
1,806.00 |
08:12:22 |
LSE |
|
81 |
1,814.00 |
08:14:13 |
LSE |
|
200 |
1,815.00 |
08:14:29 |
LSE |
|
4 |
1,815.00 |
08:14:29 |
LSE |
|
56 |
1,815.00 |
08:14:29 |
LSE |
|
239 |
1,815.00 |
08:14:29 |
LSE |
|
36 |
1,815.00 |
08:14:29 |
LSE |
|
21 |
1,813.00 |
08:15:12 |
LSE |
|
400 |
1,813.00 |
08:15:12 |
LSE |
|
27 |
1,812.00 |
08:15:47 |
TRQX |
|
153 |
1,812.00 |
08:15:47 |
LSE |
|
83 |
1,811.00 |
08:15:57 |
LSE |
|
174 |
1,811.00 |
08:16:08 |
LSE |
|
15 |
1,810.00 |
08:16:11 |
CHIX |
|
9 |
1,810.00 |
08:16:11 |
CHIX |
|
40 |
1,810.00 |
08:16:11 |
BATE |
|
31 |
1,810.00 |
08:17:00 |
CHIX |
|
167 |
1,810.00 |
08:17:00 |
LSE |
|
150 |
1,809.00 |
08:20:00 |
LSE |
|
53 |
1,809.00 |
08:20:00 |
LSE |
|
26 |
1,809.00 |
08:20:00 |
CHIX |
|
57 |
1,807.00 |
08:21:01 |
LSE |
|
99 |
1,807.00 |
08:21:01 |
LSE |
|
200 |
1,810.00 |
08:24:38 |
LSE |
|
200 |
1,811.00 |
08:24:38 |
LSE |
|
54 |
1,811.00 |
08:24:38 |
LSE |
|
28 |
1,809.00 |
08:25:31 |
BATE |
|
23 |
1,809.00 |
08:25:31 |
BATE |
|
30 |
1,809.00 |
08:25:31 |
TRQX |
|
34 |
1,809.00 |
08:25:32 |
LSE |
|
163 |
1,809.00 |
08:25:32 |
LSE |
|
31 |
1,808.00 |
08:25:47 |
CHIX |
|
165 |
1,808.00 |
08:25:47 |
LSE |
|
22 |
1,808.00 |
08:29:04 |
CHIX |
|
8 |
1,808.00 |
08:29:39 |
LSE |
|
269 |
1,808.00 |
08:29:39 |
LSE |
|
150 |
1,808.00 |
08:30:03 |
LSE |
|
197 |
1,806.00 |
08:30:34 |
LSE |
|
6 |
1,805.00 |
08:31:49 |
CHIX |
|
23 |
1,805.00 |
08:31:49 |
CHIX |
|
58 |
1,805.00 |
08:31:49 |
BATE |
|
138 |
1,805.00 |
08:31:49 |
LSE |
|
71 |
1,805.00 |
08:31:49 |
LSE |
|
4 |
1,804.00 |
08:32:15 |
BATE |
|
35 |
1,804.00 |
08:32:15 |
BATE |
|
4 |
1,804.00 |
08:32:15 |
BATE |
|
116 |
1,805.00 |
08:32:51 |
LSE |
|
40 |
1,805.00 |
08:32:51 |
LSE |
|
53 |
1,805.00 |
08:32:51 |
LSE |
|
157 |
1,806.00 |
08:35:04 |
LSE |
|
61 |
1,806.00 |
08:35:04 |
LSE |
|
5 |
1,805.00 |
08:40:07 |
CHIX |
|
2 |
1,805.00 |
08:40:53 |
CHIX |
|
17 |
1,805.00 |
08:40:54 |
CHIX |
|
46 |
1,806.00 |
08:43:18 |
CHIX |
|
92 |
1,806.00 |
08:43:32 |
LSE |
|
100 |
1,806.00 |
08:43:32 |
LSE |
|
122 |
1,806.00 |
08:43:32 |
LSE |
|
667 |
1,808.00 |
08:46:15 |
LSE |
|
92 |
1,808.00 |
08:46:15 |
LSE |
|
34 |
1,808.00 |
08:46:15 |
TRQX |
|
41 |
1,807.00 |
08:46:45 |
CHIX |
|
154 |
1,806.00 |
08:47:05 |
LSE |
|
154 |
1,806.00 |
08:47:05 |
LSE |
|
51 |
1,806.00 |
08:47:05 |
LSE |
|
28 |
1,806.00 |
08:47:05 |
LSE |
|
389 |
1,806.00 |
08:47:05 |
LSE |
|
87 |
1,806.00 |
08:47:05 |
LSE |
|
54 |
1,805.00 |
08:47:26 |
BATE |
|
54 |
1,803.00 |
08:48:25 |
BATE |
|
9 |
1,803.00 |
08:48:25 |
BATE |
|
9 |
1,803.00 |
08:48:25 |
BATE |
|
8 |
1,804.00 |
08:48:25 |
CHIX |
|
20 |
1,804.00 |
08:48:25 |
BATE |
|
14 |
1,804.00 |
08:48:25 |
CHIX |
|
200 |
1,804.00 |
08:48:46 |
LSE |
|
5 |
1,802.00 |
08:50:50 |
BATE |
|
34 |
1,802.00 |
08:50:50 |
BATE |
|
4 |
1,802.00 |
08:50:50 |
BATE |
|
1 |
1,803.00 |
08:50:50 |
BATE |
|
35 |
1,802.00 |
08:51:15 |
BATE |
|
69 |
1,807.00 |
08:53:50 |
LSE |
|
85 |
1,807.00 |
08:53:50 |
LSE |
|
23 |
1,808.00 |
08:55:39 |
LSE |
|
154 |
1,808.00 |
08:55:39 |
LSE |
|
220 |
1,808.00 |
08:55:39 |
LSE |
|
39 |
1,809.00 |
08:56:06 |
LSE |
|
331 |
1,809.00 |
08:56:06 |
LSE |
|
52 |
1,807.00 |
08:57:08 |
LSE |
|
226 |
1,807.00 |
08:57:08 |
LSE |
|
52 |
1,807.00 |
08:57:08 |
BATE |
|
41 |
1,807.00 |
08:57:08 |
CHIX |
|
28 |
1,807.00 |
08:57:08 |
TRQX |
|
166 |
1,807.00 |
08:57:21 |
LSE |
|
197 |
1,806.00 |
08:59:50 |
LSE |
|
32 |
1,806.00 |
08:59:50 |
BATE |
|
115 |
1,810.00 |
09:05:02 |
LSE |
|
113 |
1,810.00 |
09:05:02 |
LSE |
|
88 |
1,810.00 |
09:05:02 |
LSE |
|
100 |
1,810.00 |
09:05:02 |
LSE |
|
86 |
1,810.00 |
09:05:07 |
LSE |
|
107 |
1,810.00 |
09:05:07 |
LSE |
|
200 |
1,810.00 |
09:05:07 |
LSE |
|
26 |
1,808.00 |
09:06:06 |
TRQX |
|
5 |
1,808.00 |
09:06:06 |
TRQX |
|
197 |
1,808.00 |
09:06:06 |
LSE |
|
180 |
1,810.00 |
09:06:14 |
LSE |
|
200 |
1,810.00 |
09:06:14 |
LSE |
|
241 |
1,808.00 |
09:06:25 |
LSE |
|
150 |
1,807.00 |
09:07:51 |
LSE |
|
24 |
1,807.00 |
09:07:51 |
CHIX |
|
84 |
1,806.00 |
09:10:20 |
LSE |
|
106 |
1,806.00 |
09:10:20 |
LSE |
|
28 |
1,806.00 |
09:10:20 |
CHIX |
|
235 |
1,810.00 |
09:20:33 |
LSE |
|
69 |
1,810.00 |
09:20:33 |
LSE |
|
30 |
1,810.00 |
09:20:33 |
TRQX |
|
84 |
1,810.00 |
09:20:33 |
BATE |
|
960 |
1,810.00 |
09:21:32 |
LSE |
|
71 |
1,809.00 |
09:25:31 |
TRQX |
|
56 |
1,809.00 |
09:25:31 |
LSE |
|
121 |
1,809.00 |
09:25:31 |
BATE |
|
97 |
1,809.00 |
09:25:35 |
BATE |
|
118 |
1,809.00 |
09:25:45 |
LSE |
|
311 |
1,809.00 |
09:25:45 |
LSE |
|
225 |
1,809.00 |
09:25:45 |
LSE |
|
138 |
1,809.00 |
09:25:45 |
BATE |
|
2 |
1,809.00 |
09:30:10 |
LSE |
|
39 |
1,809.00 |
09:30:10 |
LSE |
|
86 |
1,809.00 |
09:30:10 |
LSE |
|
200 |
1,809.00 |
09:31:46 |
LSE |
|
89 |
1,809.00 |
09:31:46 |
LSE |
|
204 |
1,809.00 |
09:31:46 |
LSE |
|
161 |
1,810.00 |
09:34:37 |
LSE |
|
200 |
1,810.00 |
09:34:37 |
LSE |
|
792 |
1,810.00 |
09:34:37 |
LSE |
|
63 |
1,810.00 |
09:34:37 |
LSE |
|
93 |
1,810.00 |
09:36:10 |
LSE |
|
138 |
1,810.00 |
09:36:10 |
LSE |
|
200 |
1,810.00 |
09:36:10 |
LSE |
|
61 |
1,810.00 |
09:36:10 |
LSE |
|
69 |
1,810.00 |
09:40:32 |
LSE |
|
112 |
1,810.00 |
09:40:32 |
LSE |
|
69 |
1,810.00 |
09:43:18 |
LSE |
|
85 |
1,810.00 |
09:43:18 |
LSE |
|
89 |
1,810.00 |
09:43:18 |
LSE |
|
105 |
1,810.00 |
09:43:18 |
LSE |
|
69 |
1,810.00 |
09:43:18 |
LSE |
|
149 |
1,810.00 |
09:43:18 |
LSE |
|
57 |
1,810.00 |
09:43:18 |
LSE |
|
88 |
1,810.00 |
09:43:23 |
LSE |
|
1 |
1,810.00 |
09:43:33 |
LSE |
|
325 |
1,810.00 |
09:45:35 |
LSE |
|
100 |
1,810.00 |
09:45:35 |
LSE |
|
69 |
1,810.00 |
09:45:39 |
LSE |
|
100 |
1,810.00 |
09:45:39 |
LSE |
|
31 |
1,812.00 |
09:50:26 |
BATE |
|
92 |
1,812.00 |
09:50:26 |
BATE |
|
200 |
1,812.00 |
09:50:50 |
LSE |
|
69 |
1,812.00 |
09:50:54 |
LSE |
|
85 |
1,812.00 |
09:50:54 |
LSE |
|
132 |
1,812.00 |
09:50:54 |
LSE |
|
124 |
1,812.00 |
09:50:54 |
LSE |
|
200 |
1,812.00 |
09:50:54 |
LSE |
|
100 |
1,812.00 |
09:50:58 |
LSE |
|
95 |
1,812.00 |
09:50:58 |
LSE |
|
200 |
1,812.00 |
09:50:58 |
LSE |
|
77 |
1,812.00 |
09:50:58 |
LSE |
|
366 |
1,811.00 |
09:52:22 |
LSE |
|
23 |
1,811.00 |
09:52:22 |
CHIX |
|
131 |
1,811.00 |
09:52:53 |
LSE |
|
90 |
1,811.00 |
09:52:53 |
CHIX |
|
47 |
1,811.00 |
09:52:53 |
TRQX |
|
6 |
1,811.00 |
09:52:53 |
CHIX |
|
10 |
1,811.00 |
09:52:53 |
TRQX |
|
6 |
1,811.00 |
09:52:53 |
CHIX |
|
147 |
1,811.00 |
09:56:10 |
LSE |
|
63 |
1,811.00 |
09:56:10 |
LSE |
|
1 |
1,811.00 |
09:56:10 |
LSE |
|
51 |
1,811.00 |
09:56:10 |
LSE |
|
21 |
1,811.00 |
09:56:10 |
LSE |
|
94 |
1,811.00 |
09:56:11 |
BATE |
|
143 |
1,811.00 |
09:56:11 |
BATE |
|
103 |
1,812.00 |
09:59:45 |
LSE |
|
200 |
1,812.00 |
10:01:34 |
LSE |
|
534 |
1,812.00 |
10:01:34 |
LSE |
|
213 |
1,812.00 |
10:01:34 |
LSE |
|
7 |
1,812.00 |
10:01:34 |
BATE |
|
61 |
1,812.00 |
10:01:34 |
BATE |
|
32 |
1,812.00 |
10:01:34 |
CHIX |
|
57 |
1,811.00 |
10:01:38 |
BATE |
|
12 |
1,811.00 |
10:01:38 |
BATE |
|
6 |
1,811.00 |
10:01:38 |
BATE |
|
3 |
1,811.00 |
10:01:38 |
TRQX |
|
13 |
1,811.00 |
10:01:38 |
TRQX |
|
162 |
1,811.00 |
10:02:55 |
LSE |
|
129 |
1,811.00 |
10:02:55 |
CHIX |
|
194 |
1,811.00 |
10:02:55 |
BATE |
|
52 |
1,811.00 |
10:02:55 |
TRQX |
|
33 |
1,810.00 |
10:04:29 |
BATE |
|
400 |
1,810.00 |
10:04:29 |
BATE |
|
163 |
1,810.00 |
10:04:29 |
LSE |
|
23 |
1,810.00 |
10:04:29 |
CHIX |
|
105 |
1,810.00 |
10:04:29 |
CHIX |
|
22 |
1,810.00 |
10:04:29 |
LSE |
|
31 |
1,810.00 |
10:04:29 |
TRQX |
|
123 |
1,809.00 |
10:05:34 |
LSE |
|
91 |
1,809.00 |
10:05:34 |
LSE |
|
42 |
1,809.00 |
10:05:34 |
TRQX |
|
45 |
1,808.00 |
10:05:35 |
BATE |
|
100 |
1,811.00 |
10:07:26 |
CHIX |
|
131 |
1,811.00 |
10:07:26 |
LSE |
|
45 |
1,811.00 |
10:09:22 |
TRQX |
|
236 |
1,811.00 |
10:09:22 |
LSE |
|
128 |
1,811.00 |
10:09:22 |
CHIX |
|
29 |
1,810.00 |
10:10:12 |
CHIX |
|
170 |
1,810.00 |
10:10:12 |
LSE |
|
40 |
1,810.00 |
10:10:12 |
TRQX |
|
135 |
1,809.00 |
10:13:09 |
LSE |
|
57 |
1,809.00 |
10:13:09 |
BATE |
|
16 |
1,808.00 |
10:14:54 |
BATE |
|
66 |
1,808.00 |
10:14:54 |
BATE |
|
78 |
1,808.00 |
10:15:01 |
CHIX |
|
62 |
1,808.00 |
10:15:01 |
CHIX |
|
47 |
1,808.00 |
10:15:01 |
TRQX |
|
173 |
1,808.00 |
10:15:01 |
LSE |
|
2 |
1,808.00 |
10:15:22 |
BATE |
|
31 |
1,808.00 |
10:15:22 |
TRQX |
|
9 |
1,807.00 |
10:16:11 |
BATE |
|
199 |
1,807.00 |
10:16:53 |
LSE |
|
99 |
1,807.00 |
10:16:53 |
BATE |
|
26 |
1,807.00 |
10:26:38 |
TRQX |
|
42 |
1,809.00 |
10:26:44 |
LSE |
|
200 |
1,809.00 |
10:26:44 |
LSE |
|
148 |
1,808.00 |
10:28:16 |
BATE |
|
75 |
1,808.00 |
10:28:16 |
CHIX |
|
241 |
1,809.00 |
10:28:16 |
LSE |
|
108 |
1,809.00 |
10:28:16 |
LSE |
|
191 |
1,809.00 |
10:28:16 |
LSE |
|
19 |
1,808.00 |
10:29:34 |
CHIX |
|
135 |
1,808.00 |
10:29:34 |
LSE |
|
7 |
1,806.00 |
10:32:15 |
BATE |
|
12 |
1,806.00 |
10:32:15 |
BATE |
|
10 |
1,806.00 |
10:32:15 |
BATE |
|
27 |
1,806.00 |
10:32:15 |
BATE |
|
12 |
1,806.00 |
10:32:15 |
BATE |
|
116 |
1,807.00 |
10:32:15 |
BATE |
|
29 |
1,806.00 |
10:32:15 |
TRQX |
|
1 |
1,806.00 |
10:32:15 |
CHIX |
|
3 |
1,806.00 |
10:32:15 |
TRQX |
|
30 |
1,807.00 |
10:32:15 |
TRQX |
|
71 |
1,807.00 |
10:32:15 |
CHIX |
|
48 |
1,806.00 |
10:32:15 |
CHIX |
|
37 |
1,807.00 |
10:35:48 |
LSE |
|
200 |
1,807.00 |
10:35:48 |
LSE |
|
19 |
1,807.00 |
10:44:06 |
CHIX |
|
53 |
1,807.00 |
10:44:07 |
CHIX |
|
87 |
1,806.00 |
10:47:06 |
LSE |
|
135 |
1,806.00 |
10:47:06 |
LSE |
|
29 |
1,806.00 |
10:47:06 |
CHIX |
|
129 |
1,806.00 |
10:49:57 |
LSE |
|
83 |
1,806.00 |
10:52:40 |
CHIX |
|
2 |
1,806.00 |
10:52:40 |
LSE |
|
200 |
1,806.00 |
10:53:20 |
LSE |
|
48 |
1,805.00 |
10:56:32 |
BATE |
|
400 |
1,805.00 |
10:56:32 |
LSE |
|
53 |
1,805.00 |
10:56:32 |
TRQX |
|
27 |
1,805.00 |
10:56:32 |
CHIX |
|
1 |
1,805.00 |
11:00:46 |
LSE |
|
70 |
1,806.00 |
11:03:06 |
LSE |
|
1 |
1,806.00 |
11:03:06 |
LSE |
|
49 |
1,807.00 |
11:05:18 |
TRQX |
|
2 |
1,810.00 |
11:10:01 |
LSE |
|
99 |
1,810.00 |
11:10:01 |
LSE |
|
79 |
1,810.00 |
11:10:03 |
BATE |
|
52 |
1,810.00 |
11:10:03 |
BATE |
|
46 |
1,810.00 |
11:10:06 |
LSE |
|
187 |
1,810.00 |
11:10:06 |
LSE |
|
803 |
1,809.00 |
11:11:15 |
LSE |
|
318 |
1,809.00 |
11:11:15 |
LSE |
|
10 |
1,808.00 |
11:11:17 |
TRQX |
|
642 |
1,808.00 |
11:13:20 |
LSE |
|
112 |
1,808.00 |
11:13:20 |
BATE |
|
6 |
1,808.00 |
11:13:20 |
BATE |
|
7 |
1,808.00 |
11:13:20 |
BATE |
|
10 |
1,808.00 |
11:13:20 |
BATE |
|
119 |
1,808.00 |
11:14:31 |
CHIX |
|
48 |
1,808.00 |
11:14:31 |
TRQX |
|
7 |
1,808.00 |
11:14:31 |
BATE |
|
6 |
1,807.00 |
11:15:01 |
BATE |
|
25 |
1,808.00 |
11:15:04 |
LSE |
|
200 |
1,808.00 |
11:15:04 |
LSE |
|
123 |
1,809.00 |
11:22:49 |
LSE |
|
200 |
1,809.00 |
11:22:49 |
LSE |
|
53 |
1,809.00 |
11:22:49 |
TRQX |
|
100 |
1,809.00 |
11:22:49 |
CHIX |
|
88 |
1,810.00 |
11:27:18 |
BATE |
|
789 |
1,810.00 |
11:27:18 |
LSE |
|
130 |
1,810.00 |
11:27:18 |
CHIX |
|
71 |
1,809.00 |
11:29:50 |
CHIX |
|
59 |
1,809.00 |
11:29:50 |
TRQX |
|
2 |
1,809.00 |
11:30:51 |
LSE |
|
76 |
1,809.00 |
11:30:51 |
LSE |
|
89 |
1,809.00 |
11:30:51 |
LSE |
|
123 |
1,808.00 |
11:31:01 |
LSE |
|
50 |
1,807.00 |
11:31:05 |
BATE |
|
207 |
1,807.00 |
11:32:13 |
LSE |
|
95 |
1,807.00 |
11:32:59 |
BATE |
|
163 |
1,807.00 |
11:32:59 |
LSE |
|
57 |
1,806.00 |
11:33:01 |
TRQX |
|
85 |
1,806.00 |
11:33:01 |
BATE |
|
9 |
1,806.00 |
11:33:01 |
BATE |
|
217 |
1,806.00 |
11:33:01 |
LSE |
|
27 |
1,806.00 |
11:33:01 |
BATE |
|
172 |
1,806.00 |
11:33:01 |
CHIX |
|
43 |
1,806.00 |
11:33:01 |
BATE |
|
48 |
1,806.00 |
11:33:08 |
LSE |
|
57 |
1,806.00 |
11:33:08 |
LSE |
|
156 |
1,806.00 |
11:33:08 |
LSE |
|
44 |
1,806.00 |
11:33:08 |
LSE |
|
1000 |
1,806.00 |
11:33:08 |
LSE |
|
56 |
1,805.00 |
11:34:06 |
TRQX |
|
171 |
1,805.00 |
11:34:06 |
LSE |
|
54 |
1,805.00 |
11:34:06 |
BATE |
|
470 |
1,806.00 |
11:34:11 |
LSE |
|
1000 |
1,806.00 |
11:34:11 |
LSE |
|
200 |
1,806.00 |
11:34:11 |
LSE |
|
248 |
1,806.00 |
11:34:33 |
LSE |
|
274 |
1,806.00 |
11:34:38 |
LSE |
|
243 |
1,805.00 |
11:35:13 |
LSE |
|
234 |
1,806.00 |
11:35:13 |
LSE |
|
71 |
1,806.00 |
11:35:26 |
BATE |
|
371 |
1,806.00 |
11:37:18 |
LSE |
|
170 |
1,806.00 |
11:41:31 |
LSE |
|
200 |
1,806.00 |
11:41:31 |
LSE |
|
105 |
1,808.00 |
11:43:19 |
BATE |
|
100 |
1,808.00 |
11:45:56 |
LSE |
|
200 |
1,808.00 |
11:45:56 |
LSE |
|
41 |
1,808.00 |
11:48:01 |
LSE |
|
2 |
1,808.00 |
11:48:01 |
LSE |
|
150 |
1,807.00 |
11:49:04 |
CHIX |
|
260 |
1,807.00 |
11:49:04 |
LSE |
|
31 |
1,807.00 |
11:49:04 |
BATE |
|
33 |
1,807.00 |
11:50:43 |
LSE |
|
130 |
1,807.00 |
11:50:43 |
LSE |
|
58 |
1,807.00 |
11:50:43 |
BATE |
|
63 |
1,807.00 |
11:50:43 |
TRQX |
|
31 |
1,806.00 |
11:52:24 |
BATE |
|
118 |
1,806.00 |
11:52:24 |
CHIX |
|
72 |
1,806.00 |
11:53:44 |
LSE |
|
20 |
1,806.00 |
11:53:44 |
LSE |
|
82 |
1,806.00 |
11:53:44 |
LSE |
|
200 |
1,806.00 |
11:53:44 |
LSE |
|
132 |
1,807.00 |
11:55:45 |
CHIX |
|
200 |
1,807.00 |
11:55:48 |
LSE |
|
50 |
1,807.00 |
11:57:44 |
LSE |
|
200 |
1,807.00 |
11:57:44 |
LSE |
|
230 |
1,806.00 |
11:58:34 |
LSE |
|
17 |
1,808.00 |
12:07:02 |
CHIX |
|
69 |
1,810.00 |
12:09:34 |
LSE |
|
200 |
1,810.00 |
12:09:34 |
LSE |
|
90 |
1,810.00 |
12:09:34 |
LSE |
|
200 |
1,810.00 |
12:09:34 |
LSE |
|
681 |
1,810.00 |
12:09:34 |
LSE |
|
48 |
1,810.00 |
12:09:34 |
LSE |
|
2 |
1,810.00 |
12:09:34 |
LSE |
|
2 |
1,810.00 |
12:09:34 |
LSE |
|
56 |
1,810.00 |
12:09:34 |
LSE |
|
104 |
1,810.00 |
12:09:34 |
LSE |
|
101 |
1,809.00 |
12:12:59 |
BATE |
|
95 |
1,809.00 |
12:12:59 |
BATE |
|
56 |
1,809.00 |
12:13:14 |
TRQX |
|
150 |
1,810.00 |
12:13:16 |
BATE |
|
13 |
1,810.00 |
12:13:17 |
LSE |
|
178 |
1,810.00 |
12:13:17 |
LSE |
|
237 |
1,810.00 |
12:13:17 |
LSE |
|
100 |
1,814.00 |
12:26:35 |
LSE |
|
200 |
1,814.00 |
12:26:35 |
LSE |
|
237 |
1,814.00 |
12:26:40 |
LSE |
|
200 |
1,814.00 |
12:26:40 |
LSE |
|
119 |
1,814.00 |
12:26:40 |
LSE |
|
202 |
1,814.00 |
12:32:37 |
LSE |
|
288 |
1,814.00 |
12:32:37 |
LSE |
|
178 |
1,814.00 |
12:32:37 |
TRQX |
|
33 |
1,815.00 |
12:36:13 |
LSE |
|
100 |
1,815.00 |
12:36:13 |
LSE |
|
80 |
1,815.00 |
12:36:13 |
LSE |
|
200 |
1,815.00 |
12:36:13 |
LSE |
|
154 |
1,815.00 |
12:36:13 |
TRQX |
|
233 |
1,815.00 |
12:36:13 |
BATE |
|
716 |
1,814.00 |
12:41:47 |
LSE |
|
72 |
1,814.00 |
12:41:47 |
CHIX |
|
375 |
1,814.00 |
12:41:47 |
CHIX |
|
36 |
1,815.00 |
12:42:04 |
LSE |
|
200 |
1,815.00 |
12:42:04 |
LSE |
|
67 |
1,815.00 |
12:42:04 |
LSE |
|
63 |
1,815.00 |
12:42:04 |
LSE |
|
143 |
1,815.00 |
12:42:55 |
LSE |
|
46 |
1,815.00 |
12:42:55 |
LSE |
|
66 |
1,817.00 |
12:44:11 |
TRQX |
|
163 |
1,816.00 |
12:45:13 |
LSE |
|
5 |
1,816.00 |
13:01:03 |
CHIX |
|
34 |
1,818.00 |
13:02:41 |
BATE |
|
4 |
1,818.00 |
13:02:41 |
BATE |
|
92 |
1,818.00 |
13:02:41 |
BATE |
|
31 |
1,818.00 |
13:02:41 |
BATE |
|
31 |
1,818.00 |
13:02:41 |
BATE |
|
63 |
1,818.00 |
13:02:42 |
BATE |
|
61 |
1,818.00 |
13:02:42 |
BATE |
|
84 |
1,818.00 |
13:02:42 |
BATE |
|
52 |
1,818.00 |
13:02:42 |
BATE |
|
76 |
1,818.00 |
13:02:42 |
BATE |
|
57 |
1,818.00 |
13:02:43 |
CHIX |
|
47 |
1,818.00 |
13:02:43 |
CHIX |
|
127 |
1,817.00 |
13:05:32 |
CHIX |
|
69 |
1,817.00 |
13:05:34 |
LSE |
|
200 |
1,817.00 |
13:05:34 |
LSE |
|
85 |
1,817.00 |
13:05:34 |
LSE |
|
200 |
1,817.00 |
13:05:34 |
LSE |
|
125 |
1,817.00 |
13:05:34 |
LSE |
|
163 |
1,817.00 |
13:05:34 |
LSE |
|
280 |
1,817.00 |
13:05:34 |
LSE |
|
13 |
1,817.00 |
13:05:34 |
LSE |
|
100 |
1,817.00 |
13:05:34 |
LSE |
|
117 |
1,817.00 |
13:05:34 |
LSE |
|
200 |
1,817.00 |
13:05:34 |
LSE |
|
179 |
1,817.00 |
13:05:39 |
LSE |
|
66 |
1,817.00 |
13:05:39 |
LSE |
|
200 |
1,817.00 |
13:05:39 |
LSE |
|
102 |
1,817.00 |
13:05:39 |
LSE |
|
23 |
1,817.00 |
13:07:50 |
LSE |
|
84 |
1,817.00 |
13:07:50 |
LSE |
|
69 |
1,817.00 |
13:07:50 |
LSE |
|
194 |
1,817.00 |
13:07:50 |
LSE |
|
47 |
1,817.00 |
13:08:49 |
CHIX |
|
64 |
1,817.00 |
13:08:50 |
BATE |
|
31 |
1,817.00 |
13:08:50 |
BATE |
|
63 |
1,817.00 |
13:09:21 |
CHIX |
|
2 |
1,817.00 |
13:09:21 |
CHIX |
|
64 |
1,817.00 |
13:09:42 |
LSE |
|
56 |
1,817.00 |
13:10:16 |
LSE |
|
193 |
1,817.00 |
13:10:56 |
LSE |
|
200 |
1,817.00 |
13:10:56 |
LSE |
|
31 |
1,817.00 |
13:10:58 |
BATE |
|
31 |
1,817.00 |
13:10:58 |
BATE |
|
5 |
1,816.00 |
13:11:11 |
LSE |
|
156 |
1,816.00 |
13:11:15 |
LSE |
|
139 |
1,816.00 |
13:11:44 |
LSE |
|
77 |
1,816.00 |
13:13:51 |
CHIX |
|
107 |
1,816.00 |
13:13:51 |
BATE |
|
287 |
1,816.00 |
13:13:51 |
LSE |
|
31 |
1,816.00 |
13:13:55 |
BATE |
|
2 |
1,816.00 |
13:13:55 |
BATE |
|
52 |
1,816.00 |
13:13:55 |
BATE |
|
100 |
1,816.00 |
13:13:59 |
BATE |
|
31 |
1,816.00 |
13:13:59 |
BATE |
|
93 |
1,816.00 |
13:14:48 |
TRQX |
|
39 |
1,816.00 |
13:14:48 |
TRQX |
|
5 |
1,816.00 |
13:14:48 |
TRQX |
|
60 |
1,816.00 |
13:14:48 |
TRQX |
|
14 |
1,815.00 |
13:15:15 |
TRQX |
|
82 |
1,816.00 |
13:16:31 |
CHIX |
|
38 |
1,816.00 |
13:16:31 |
CHIX |
|
79 |
1,816.00 |
13:16:34 |
BATE |
|
31 |
1,816.00 |
13:16:34 |
BATE |
|
273 |
1,814.00 |
13:18:41 |
LSE |
|
240 |
1,814.00 |
13:18:41 |
BATE |
|
267 |
1,815.00 |
13:18:41 |
LSE |
|
356 |
1,815.00 |
13:18:41 |
TRQX |
|
40 |
1,815.00 |
13:18:41 |
BATE |
|
309 |
1,815.00 |
13:18:41 |
CHIX |
|
221 |
1,813.00 |
13:18:42 |
CHIX |
|
150 |
1,814.00 |
13:18:42 |
CHIX |
|
14 |
1,813.00 |
13:20:56 |
BATE |
|
39 |
1,814.00 |
13:21:54 |
LSE |
|
200 |
1,814.00 |
13:21:54 |
LSE |
|
72 |
1,814.00 |
13:24:59 |
LSE |
|
194 |
1,814.00 |
13:24:59 |
LSE |
|
5 |
1,814.00 |
13:24:59 |
LSE |
|
30 |
1,814.00 |
13:24:59 |
LSE |
|
13 |
1,813.00 |
13:25:04 |
BATE |
|
72 |
1,813.00 |
13:25:04 |
LSE |
|
40 |
1,813.00 |
13:25:04 |
CHIX |
|
214 |
1,813.00 |
13:25:04 |
LSE |
|
101 |
1,813.00 |
13:25:04 |
TRQX |
|
78 |
1,812.00 |
13:25:06 |
TRQX |
|
3 |
1,812.00 |
13:25:06 |
BATE |
|
129 |
1,812.00 |
13:25:06 |
BATE |
|
167 |
1,812.00 |
13:25:06 |
LSE |
|
38 |
1,812.00 |
13:25:06 |
CHIX |
|
62 |
1,813.00 |
13:30:58 |
LSE |
|
100 |
1,813.00 |
13:30:58 |
LSE |
|
86 |
1,813.00 |
13:30:58 |
BATE |
|
81 |
1,813.00 |
13:30:58 |
TRQX |
|
91 |
1,813.00 |
13:31:47 |
LSE |
|
75 |
1,813.00 |
13:31:47 |
LSE |
|
200 |
1,813.00 |
13:31:47 |
LSE |
|
29 |
1,813.00 |
13:31:58 |
CHIX |
|
70 |
1,813.00 |
13:31:58 |
TRQX |
|
62 |
1,813.00 |
13:31:58 |
CHIX |
|
55 |
1,813.00 |
13:32:00 |
TRQX |
|
46 |
1,812.00 |
13:33:00 |
BATE |
|
132 |
1,812.00 |
13:33:00 |
LSE |
|
18 |
1,812.00 |
13:33:00 |
BATE |
|
58 |
1,812.00 |
13:33:00 |
CHIX |
|
119 |
1,812.00 |
13:33:00 |
LSE |
|
235 |
1,811.00 |
13:34:08 |
LSE |
|
54 |
1,811.00 |
13:34:08 |
BATE |
|
25 |
1,811.00 |
13:34:08 |
CHIX |
|
66 |
1,811.00 |
13:34:08 |
TRQX |
|
14 |
1,810.00 |
13:35:08 |
TRQX |
|
46 |
1,812.00 |
13:38:03 |
LSE |
|
208 |
1,812.00 |
13:38:03 |
LSE |
|
102 |
1,812.00 |
13:38:03 |
LSE |
|
42 |
1,812.00 |
13:38:03 |
LSE |
|
1 |
1,812.00 |
13:47:29 |
TRQX |
|
66 |
1,812.00 |
13:49:56 |
TRQX |
|
104 |
1,815.00 |
13:53:08 |
LSE |
|
200 |
1,815.00 |
13:53:08 |
LSE |
|
630 |
1,815.00 |
13:53:08 |
LSE |
|
16 |
1,815.00 |
13:53:08 |
LSE |
|
48 |
1,815.00 |
13:54:21 |
BATE |
|
212 |
1,815.00 |
13:54:21 |
BATE |
|
71 |
1,815.00 |
13:54:21 |
BATE |
|
489 |
1,816.00 |
13:54:47 |
LSE |
|
200 |
1,816.00 |
13:54:47 |
LSE |
|
298 |
1,816.00 |
13:54:47 |
LSE |
|
106 |
1,816.00 |
13:54:47 |
LSE |
|
75 |
1,816.00 |
13:54:47 |
LSE |
|
229 |
1,816.00 |
13:54:47 |
LSE |
|
98 |
1,816.00 |
13:54:48 |
BATE |
|
31 |
1,816.00 |
13:54:48 |
BATE |
|
52 |
1,816.00 |
13:54:52 |
BATE |
|
35 |
1,816.00 |
13:54:52 |
BATE |
|
61 |
1,816.00 |
13:54:52 |
BATE |
|
68 |
1,816.00 |
13:54:52 |
BATE |
|
31 |
1,816.00 |
13:54:52 |
BATE |
|
39 |
1,816.00 |
13:54:52 |
BATE |
|
42 |
1,816.00 |
13:57:10 |
LSE |
|
125 |
1,816.00 |
13:57:10 |
LSE |
|
200 |
1,816.00 |
13:57:10 |
LSE |
|
88 |
1,815.00 |
13:57:52 |
BATE |
|
97 |
1,815.00 |
13:57:52 |
BATE |
|
99 |
1,815.00 |
13:57:52 |
CHIX |
|
113 |
1,815.00 |
13:57:52 |
TRQX |
|
486 |
1,815.00 |
13:57:52 |
LSE |
|
14 |
1,814.00 |
14:00:42 |
BATE |
|
217 |
1,814.00 |
14:02:01 |
LSE |
|
81 |
1,814.00 |
14:02:02 |
BATE |
|
38 |
1,814.00 |
14:02:33 |
BATE |
|
77 |
1,814.00 |
14:02:33 |
CHIX |
|
43 |
1,814.00 |
14:03:56 |
LSE |
|
49 |
1,814.00 |
14:03:56 |
LSE |
|
88 |
1,814.00 |
14:03:56 |
LSE |
|
5 |
1,814.00 |
14:03:56 |
LSE |
|
139 |
1,814.00 |
14:03:56 |
LSE |
|
1 |
1,814.00 |
14:03:56 |
LSE |
|
73 |
1,814.00 |
14:04:02 |
BATE |
|
92 |
1,814.00 |
14:04:02 |
BATE |
|
81 |
1,813.00 |
14:04:15 |
BATE |
|
17 |
1,813.00 |
14:04:15 |
TRQX |
|
36 |
1,813.00 |
14:04:15 |
LSE |
|
135 |
1,813.00 |
14:04:15 |
LSE |
|
232 |
1,812.00 |
14:05:07 |
LSE |
|
112 |
1,813.00 |
14:05:07 |
TRQX |
|
50 |
1,813.00 |
14:05:07 |
LSE |
|
140 |
1,813.00 |
14:07:01 |
TRQX |
|
47 |
1,813.00 |
14:07:32 |
CHIX |
|
234 |
1,813.00 |
14:07:32 |
CHIX |
|
38 |
1,813.00 |
14:07:32 |
CHIX |
|
47 |
1,813.00 |
14:07:32 |
CHIX |
|
60 |
1,813.00 |
14:09:22 |
BATE |
|
39 |
1,813.00 |
14:09:22 |
BATE |
|
90 |
1,813.00 |
14:09:36 |
LSE |
|
69 |
1,813.00 |
14:09:36 |
LSE |
|
3 |
1,813.00 |
14:09:36 |
LSE |
|
70 |
1,813.00 |
14:09:36 |
LSE |
|
126 |
1,813.00 |
14:09:36 |
LSE |
|
6 |
1,813.00 |
14:09:36 |
LSE |
|
14 |
1,813.00 |
14:10:40 |
LSE |
|
208 |
1,813.00 |
14:10:40 |
LSE |
|
200 |
1,814.00 |
14:20:12 |
LSE |
|
7 |
1,814.00 |
14:20:12 |
LSE |
|
11 |
1,814.00 |
14:20:12 |
LSE |
|
11 |
1,814.00 |
14:20:12 |
LSE |
|
110 |
1,814.00 |
14:20:12 |
LSE |
|
172 |
1,814.00 |
14:20:12 |
LSE |
|
11 |
1,814.00 |
14:20:12 |
LSE |
|
211 |
1,814.00 |
14:20:12 |
LSE |
|
47 |
1,814.00 |
14:20:12 |
LSE |
|
4 |
1,814.00 |
14:20:12 |
LSE |
|
127 |
1,814.00 |
14:20:12 |
LSE |
|
260 |
1,814.00 |
14:20:16 |
LSE |
|
50 |
1,814.00 |
14:20:16 |
LSE |
|
200 |
1,814.00 |
14:20:16 |
LSE |
|
82 |
1,814.00 |
14:20:16 |
LSE |
|
9 |
1,814.00 |
14:20:16 |
LSE |
|
31 |
1,814.00 |
14:20:16 |
LSE |
|
65 |
1,814.00 |
14:20:21 |
CHIX |
|
4 |
1,814.00 |
14:20:47 |
BATE |
|
52 |
1,814.00 |
14:20:47 |
BATE |
|
146 |
1,814.00 |
14:22:43 |
LSE |
|
303 |
1,814.00 |
14:22:43 |
LSE |
|
169 |
1,814.00 |
14:22:47 |
BATE |
|
31 |
1,814.00 |
14:22:47 |
BATE |
|
39 |
1,814.00 |
14:22:47 |
BATE |
|
3 |
1,813.00 |
14:23:40 |
CHIX |
|
3 |
1,814.00 |
14:24:30 |
LSE |
|
95 |
1,814.00 |
14:24:30 |
LSE |
|
3 |
1,814.00 |
14:24:30 |
LSE |
|
233 |
1,814.00 |
14:29:02 |
LSE |
|
740 |
1,814.00 |
14:29:02 |
LSE |
|
24 |
1,814.00 |
14:30:02 |
LSE |
|
17 |
1,814.00 |
14:30:02 |
LSE |
|
68 |
1,814.00 |
14:30:02 |
TRQX |
|
108 |
1,814.00 |
14:30:02 |
LSE |
|
12 |
1,814.00 |
14:30:02 |
LSE |
|
2 |
1,814.00 |
14:30:04 |
BATE |
|
31 |
1,814.00 |
14:30:04 |
BATE |
|
39 |
1,814.00 |
14:30:04 |
BATE |
|
31 |
1,814.00 |
14:30:04 |
BATE |
|
14 |
1,814.00 |
14:30:07 |
CHIX |
|
38 |
1,814.00 |
14:30:07 |
CHIX |
|
33 |
1,814.00 |
14:30:08 |
BATE |
|
33 |
1,815.00 |
14:31:05 |
TRQX |
|
84 |
1,816.00 |
14:31:05 |
BATE |
|
49 |
1,816.00 |
14:31:05 |
BATE |
|
47 |
1,816.00 |
14:31:05 |
BATE |
|
8 |
1,816.00 |
14:31:05 |
BATE |
|
39 |
1,816.00 |
14:31:05 |
BATE |
|
7 |
1,816.00 |
14:31:06 |
LSE |
|
161 |
1,816.00 |
14:31:06 |
LSE |
|
200 |
1,816.00 |
14:31:06 |
LSE |
|
454 |
1,816.00 |
14:31:06 |
LSE |
|
120 |
1,816.00 |
14:31:06 |
LSE |
|
139 |
1,815.00 |
14:31:07 |
TRQX |
|
39 |
1,816.00 |
14:31:09 |
BATE |
|
139 |
1,816.00 |
14:31:09 |
BATE |
|
52 |
1,816.00 |
14:31:09 |
BATE |
|
31 |
1,816.00 |
14:31:09 |
BATE |
|
31 |
1,816.00 |
14:31:09 |
BATE |
|
204 |
1,816.00 |
14:31:38 |
CHIX |
|
57 |
1,816.00 |
14:31:38 |
CHIX |
|
46 |
1,816.00 |
14:31:38 |
CHIX |
|
117 |
1,816.00 |
14:31:38 |
CHIX |
|
33 |
1,816.00 |
14:31:38 |
CHIX |
|
205 |
1,816.00 |
14:31:45 |
BATE |
|
68 |
1,816.00 |
14:31:45 |
BATE |
|
73 |
1,816.00 |
14:32:39 |
LSE |
|
200 |
1,816.00 |
14:32:39 |
LSE |
|
309 |
1,816.00 |
14:32:39 |
LSE |
|
136 |
1,816.00 |
14:32:39 |
TRQX |
|
57 |
1,816.00 |
14:32:43 |
BATE |
|
59 |
1,816.00 |
14:32:43 |
BATE |
|
52 |
1,817.00 |
14:33:56 |
LSE |
|
288 |
1,817.00 |
14:33:56 |
LSE |
|
7 |
1,818.00 |
14:34:48 |
BATE |
|
83 |
1,818.00 |
14:34:48 |
BATE |
|
1 |
1,818.00 |
14:34:48 |
BATE |
|
3 |
1,818.00 |
14:34:48 |
BATE |
|
45 |
1,819.00 |
14:37:25 |
BATE |
|
93 |
1,819.00 |
14:37:25 |
BATE |
|
70 |
1,819.00 |
14:37:25 |
BATE |
|
89 |
1,819.00 |
14:37:25 |
BATE |
|
108 |
1,819.00 |
14:37:25 |
BATE |
|
69 |
1,819.00 |
14:37:25 |
LSE |
|
90 |
1,819.00 |
14:37:25 |
LSE |
|
200 |
1,819.00 |
14:37:25 |
LSE |
|
86 |
1,819.00 |
14:37:26 |
CHIX |
|
95 |
1,819.00 |
14:37:26 |
CHIX |
|
38 |
1,819.00 |
14:37:26 |
CHIX |
|
38 |
1,819.00 |
14:37:26 |
CHIX |
|
69 |
1,819.00 |
14:37:29 |
LSE |
|
200 |
1,819.00 |
14:37:29 |
LSE |
|
61 |
1,819.00 |
14:37:29 |
LSE |
|
4 |
1,819.00 |
14:37:33 |
LSE |
|
69 |
1,819.00 |
14:37:33 |
LSE |
|
67 |
1,819.00 |
14:37:33 |
LSE |
|
200 |
1,819.00 |
14:37:33 |
LSE |
|
218 |
1,819.00 |
14:37:38 |
LSE |
|
64 |
1,819.00 |
14:37:42 |
LSE |
|
105 |
1,819.00 |
14:39:34 |
BATE |
|
56 |
1,819.00 |
14:39:34 |
BATE |
|
43 |
1,819.00 |
14:39:34 |
CHIX |
|
11 |
1,819.00 |
14:39:34 |
TRQX |
|
913 |
1,819.00 |
14:39:34 |
LSE |
|
105 |
1,819.00 |
14:39:34 |
BATE |
|
57 |
1,819.00 |
14:39:34 |
TRQX |
|
161 |
1,818.00 |
14:39:40 |
CHIX |
|
43 |
1,818.00 |
14:39:40 |
CHIX |
|
211 |
1,818.00 |
14:39:40 |
TRQX |
|
52 |
1,818.00 |
14:40:31 |
BATE |
|
57 |
1,818.00 |
14:40:41 |
LSE |
|
9 |
1,818.00 |
14:40:41 |
LSE |
|
200 |
1,818.00 |
14:40:41 |
LSE |
|
31 |
1,819.00 |
14:41:18 |
BATE |
|
56 |
1,819.00 |
14:41:18 |
BATE |
|
60 |
1,819.00 |
14:42:17 |
BATE |
|
97 |
1,819.00 |
14:42:19 |
BATE |
|
114 |
1,819.00 |
14:42:21 |
LSE |
|
200 |
1,819.00 |
14:42:21 |
LSE |
|
117 |
1,819.00 |
14:42:21 |
LSE |
|
9 |
1,819.00 |
14:42:21 |
LSE |
|
200 |
1,819.00 |
14:42:21 |
LSE |
|
94 |
1,819.00 |
14:43:17 |
LSE |
|
200 |
1,819.00 |
14:43:17 |
LSE |
|
85 |
1,819.00 |
14:43:17 |
LSE |
|
14 |
1,818.00 |
14:43:19 |
BATE |
|
170 |
1,817.00 |
14:44:12 |
LSE |
|
142 |
1,817.00 |
14:44:12 |
TRQX |
|
131 |
1,817.00 |
14:44:12 |
CHIX |
|
85 |
1,817.00 |
14:44:12 |
BATE |
|
255 |
1,817.00 |
14:44:12 |
CHIX |
|
486 |
1,818.00 |
14:44:12 |
LSE |
|
26 |
1,818.00 |
14:44:12 |
BATE |
|
140 |
1,816.00 |
14:44:14 |
LSE |
|
127 |
1,816.00 |
14:45:26 |
LSE |
|
110 |
1,816.00 |
14:45:26 |
CHIX |
|
39 |
1,817.00 |
14:45:53 |
BATE |
|
31 |
1,817.00 |
14:45:53 |
BATE |
|
122 |
1,817.00 |
14:45:53 |
BATE |
|
39 |
1,816.00 |
14:46:40 |
LSE |
|
200 |
1,816.00 |
14:46:40 |
LSE |
|
149 |
1,816.00 |
14:46:40 |
LSE |
|
6 |
1,816.00 |
14:46:40 |
LSE |
|
131 |
1,815.00 |
14:47:50 |
LSE |
|
154 |
1,815.00 |
14:47:50 |
CHIX |
|
114 |
1,815.00 |
14:47:50 |
TRQX |
|
72 |
1,815.00 |
14:47:50 |
BATE |
|
72 |
1,815.00 |
14:48:33 |
LSE |
|
23 |
1,815.00 |
14:48:33 |
LSE |
|
200 |
1,815.00 |
14:48:33 |
LSE |
|
206 |
1,814.00 |
14:49:04 |
TRQX |
|
185 |
1,814.00 |
14:49:04 |
LSE |
|
170 |
1,814.00 |
14:49:04 |
LSE |
|
121 |
1,814.00 |
14:49:04 |
CHIX |
|
71 |
1,814.00 |
14:49:04 |
BATE |
|
29 |
1,814.00 |
14:49:04 |
CHIX |
|
4 |
1,814.00 |
14:49:04 |
BATE |
|
6 |
1,814.00 |
14:49:04 |
CHIX |
|
99 |
1,813.00 |
14:50:28 |
BATE |
|
91 |
1,813.00 |
14:50:28 |
TRQX |
|
18 |
1,814.00 |
14:50:45 |
LSE |
|
13 |
1,814.00 |
14:50:45 |
LSE |
|
136 |
1,814.00 |
14:50:45 |
LSE |
|
200 |
1,814.00 |
14:50:45 |
LSE |
|
51 |
1,814.00 |
14:50:59 |
TRQX |
|
98 |
1,814.00 |
14:50:59 |
BATE |
|
28 |
1,814.00 |
14:51:29 |
BATE |
|
60 |
1,814.00 |
14:51:29 |
BATE |
|
59 |
1,815.00 |
14:55:29 |
CHIX |
|
5 |
1,815.00 |
14:56:30 |
LSE |
|
8 |
1,815.00 |
14:56:30 |
LSE |
|
200 |
1,816.00 |
14:57:06 |
LSE |
|
157 |
1,816.00 |
14:57:06 |
LSE |
|
6 |
1,816.00 |
14:57:06 |
LSE |
|
20 |
1,816.00 |
14:57:06 |
LSE |
|
14 |
1,816.00 |
14:57:06 |
LSE |
|
61 |
1,816.00 |
14:57:06 |
LSE |
|
86 |
1,816.00 |
14:57:06 |
LSE |
|
5 |
1,816.00 |
14:57:06 |
LSE |
|
76 |
1,816.00 |
14:57:06 |
LSE |
|
75 |
1,816.00 |
14:57:06 |
LSE |
|
107 |
1,816.00 |
14:57:06 |
LSE |
|
87 |
1,817.00 |
14:57:22 |
BATE |
|
22 |
1,817.00 |
14:57:22 |
BATE |
|
314 |
1,817.00 |
14:58:21 |
BATE |
|
142 |
1,821.00 |
15:03:04 |
LSE |
|
200 |
1,821.00 |
15:03:04 |
LSE |
|
309 |
1,821.00 |
15:03:04 |
LSE |
|
781 |
1,821.00 |
15:03:04 |
LSE |
|
365 |
1,821.00 |
15:03:04 |
LSE |
|
59 |
1,821.00 |
15:03:04 |
TRQX |
|
176 |
1,821.00 |
15:03:04 |
CHIX |
|
59 |
1,821.00 |
15:03:13 |
BATE |
|
52 |
1,821.00 |
15:03:13 |
BATE |
|
39 |
1,821.00 |
15:03:13 |
BATE |
|
39 |
1,821.00 |
15:03:13 |
BATE |
|
87 |
1,821.00 |
15:03:14 |
LSE |
|
200 |
1,821.00 |
15:03:14 |
LSE |
|
46 |
1,821.00 |
15:03:14 |
LSE |
|
157 |
1,820.00 |
15:03:18 |
TRQX |
|
69 |
1,821.00 |
15:03:18 |
LSE |
|
200 |
1,821.00 |
15:03:18 |
LSE |
|
63 |
1,821.00 |
15:03:18 |
LSE |
|
66 |
1,821.00 |
15:03:18 |
LSE |
|
200 |
1,821.00 |
15:03:22 |
LSE |
|
96 |
1,821.00 |
15:03:22 |
LSE |
|
61 |
1,820.00 |
15:03:58 |
CHIX |
|
213 |
1,820.00 |
15:05:59 |
LSE |
|
106 |
1,820.00 |
15:05:59 |
TRQX |
|
3 |
1,820.00 |
15:05:59 |
CHIX |
|
96 |
1,819.00 |
15:08:55 |
CHIX |
|
40 |
1,820.00 |
15:08:56 |
BATE |
|
200 |
1,820.00 |
15:08:57 |
LSE |
|
100 |
1,820.00 |
15:08:57 |
LSE |
|
89 |
1,820.00 |
15:08:57 |
LSE |
|
86 |
1,820.00 |
15:08:57 |
LSE |
|
49 |
1,823.00 |
15:11:51 |
BATE |
|
45 |
1,823.00 |
15:11:51 |
BATE |
|
84 |
1,823.00 |
15:11:51 |
BATE |
|
59 |
1,823.00 |
15:11:51 |
BATE |
|
33 |
1,823.00 |
15:11:51 |
BATE |
|
52 |
1,823.00 |
15:11:51 |
BATE |
|
2 |
1,823.00 |
15:11:51 |
BATE |
|
115 |
1,823.00 |
15:11:54 |
LSE |
|
78 |
1,824.00 |
15:12:19 |
CHIX |
|
207 |
1,824.00 |
15:12:20 |
LSE |
|
200 |
1,824.00 |
15:12:24 |
LSE |
|
108 |
1,824.00 |
15:12:24 |
LSE |
|
363 |
1,824.00 |
15:12:24 |
LSE |
|
69 |
1,824.00 |
15:12:24 |
LSE |
|
100 |
1,824.00 |
15:12:24 |
LSE |
|
58 |
1,824.00 |
15:12:24 |
LSE |
|
153 |
1,824.00 |
15:12:24 |
LSE |
|
200 |
1,824.00 |
15:12:24 |
LSE |
|
200 |
1,824.00 |
15:12:24 |
LSE |
|
31 |
1,824.00 |
15:12:25 |
BATE |
|
52 |
1,824.00 |
15:12:25 |
BATE |
|
115 |
1,823.00 |
15:12:40 |
TRQX |
|
486 |
1,823.00 |
15:12:40 |
LSE |
|
27 |
1,823.00 |
15:12:40 |
CHIX |
|
75 |
1,822.00 |
15:12:49 |
BATE |
|
10 |
1,822.00 |
15:12:49 |
BATE |
|
85 |
1,822.00 |
15:12:49 |
CHIX |
|
3 |
1,822.00 |
15:12:49 |
CHIX |
|
272 |
1,822.00 |
15:12:49 |
LSE |
|
98 |
1,822.00 |
15:12:49 |
TRQX |
|
183 |
1,822.00 |
15:14:08 |
LSE |
|
80 |
1,822.00 |
15:14:08 |
TRQX |
|
13 |
1,822.00 |
15:14:09 |
BATE |
|
139 |
1,822.00 |
15:14:09 |
BATE |
|
14 |
1,821.00 |
15:14:33 |
BATE |
|
282 |
1,821.00 |
15:15:00 |
LSE |
|
170 |
1,821.00 |
15:15:00 |
CHIX |
|
48 |
1,821.00 |
15:15:00 |
BATE |
|
73 |
1,820.00 |
15:17:44 |
LSE |
|
283 |
1,820.00 |
15:17:44 |
LSE |
|
103 |
1,820.00 |
15:17:44 |
TRQX |
|
85 |
1,820.00 |
15:17:44 |
BATE |
|
64 |
1,820.00 |
15:17:44 |
CHIX |
|
54 |
1,820.00 |
15:18:44 |
LSE |
|
51 |
1,820.00 |
15:18:44 |
LSE |
|
82 |
1,820.00 |
15:18:44 |
LSE |
|
200 |
1,820.00 |
15:18:44 |
LSE |
|
32 |
1,820.00 |
15:20:09 |
LSE |
|
186 |
1,820.00 |
15:20:09 |
LSE |
|
127 |
1,820.00 |
15:20:09 |
LSE |
|
21 |
1,820.00 |
15:20:09 |
LSE |
|
9 |
1,821.00 |
15:23:38 |
CHIX |
|
56 |
1,821.00 |
15:23:40 |
CHIX |
|
432 |
1,821.00 |
15:24:13 |
BATE |
|
182 |
1,821.00 |
15:24:13 |
CHIX |
|
115 |
1,821.00 |
15:24:15 |
LSE |
|
69 |
1,821.00 |
15:24:15 |
LSE |
|
48 |
1,821.00 |
15:24:15 |
LSE |
|
159 |
1,821.00 |
15:24:15 |
LSE |
|
66 |
1,821.00 |
15:24:15 |
LSE |
|
93 |
1,821.00 |
15:24:15 |
LSE |
|
56 |
1,821.00 |
15:24:15 |
LSE |
|
200 |
1,821.00 |
15:24:15 |
LSE |
|
125 |
1,821.00 |
15:24:41 |
LSE |
|
125 |
1,821.00 |
15:24:41 |
LSE |
|
84 |
1,821.00 |
15:24:41 |
LSE |
|
52 |
1,821.00 |
15:24:41 |
LSE |
|
46 |
1,821.00 |
15:26:04 |
LSE |
|
110 |
1,821.00 |
15:26:04 |
LSE |
|
59 |
1,821.00 |
15:26:04 |
LSE |
|
79 |
1,821.00 |
15:26:04 |
LSE |
|
3 |
1,821.00 |
15:26:04 |
LSE |
|
76 |
1,821.00 |
15:27:00 |
LSE |
|
68 |
1,821.00 |
15:27:00 |
LSE |
|
64 |
1,820.00 |
15:28:16 |
TRQX |
|
124 |
1,820.00 |
15:28:16 |
LSE |
|
21 |
1,820.00 |
15:28:16 |
BATE |
|
167 |
1,820.00 |
15:28:16 |
LSE |
|
34 |
1,820.00 |
15:28:16 |
BATE |
|
46 |
1,820.00 |
15:28:20 |
LSE |
|
200 |
1,820.00 |
15:28:20 |
LSE |
|
89 |
1,820.00 |
15:28:20 |
BATE |
|
52 |
1,820.00 |
15:28:20 |
BATE |
|
3 |
1,820.00 |
15:28:20 |
BATE |
|
31 |
1,820.00 |
15:28:20 |
BATE |
|
39 |
1,820.00 |
15:28:20 |
BATE |
|
297 |
1,820.00 |
15:30:01 |
LSE |
|
93 |
1,820.00 |
15:30:14 |
LSE |
|
76 |
1,820.00 |
15:30:14 |
LSE |
|
124 |
1,820.00 |
15:30:14 |
LSE |
|
124 |
1,819.00 |
15:30:29 |
BATE |
|
14 |
1,819.00 |
15:31:36 |
BATE |
|
83 |
1,820.00 |
15:32:28 |
LSE |
|
62 |
1,820.00 |
15:32:28 |
LSE |
|
156 |
1,820.00 |
15:34:40 |
LSE |
|
200 |
1,820.00 |
15:34:40 |
LSE |
|
346 |
1,820.00 |
15:34:40 |
LSE |
|
52 |
1,820.00 |
15:34:40 |
LSE |
|
364 |
1,820.00 |
15:34:40 |
BATE |
|
178 |
1,820.00 |
15:37:18 |
LSE |
|
47 |
1,820.00 |
15:37:29 |
CHIX |
|
104 |
1,820.00 |
15:37:29 |
CHIX |
|
38 |
1,820.00 |
15:37:29 |
CHIX |
|
169 |
1,820.00 |
15:39:09 |
LSE |
|
182 |
1,820.00 |
15:45:34 |
CHIX |
|
400 |
1,820.00 |
15:45:34 |
CHIX |
|
206 |
1,820.00 |
15:45:34 |
CHIX |
|
186 |
1,820.00 |
15:45:34 |
TRQX |
|
350 |
1,820.00 |
15:45:34 |
BATE |
|
242 |
1,820.00 |
15:45:34 |
LSE |
|
22 |
1,820.00 |
15:45:34 |
TRQX |
|
46 |
1,819.00 |
15:45:35 |
BATE |
|
84 |
1,820.00 |
15:50:20 |
BATE |
|
95 |
1,820.00 |
15:50:20 |
CHIX |
|
10 |
1,820.00 |
15:50:23 |
LSE |
|
92 |
1,820.00 |
15:50:23 |
LSE |
|
200 |
1,820.00 |
15:50:23 |
LSE |
|
327 |
1,820.00 |
15:50:23 |
LSE |
|
160 |
1,819.00 |
15:50:38 |
TRQX |
|
18 |
1,819.00 |
15:53:51 |
LSE |
|
179 |
1,819.00 |
15:53:51 |
LSE |
|
73 |
1,819.00 |
15:53:51 |
BATE |
|
95 |
1,819.00 |
15:53:51 |
CHIX |
|
53 |
1,818.00 |
15:53:52 |
BATE |
|
172 |
1,818.00 |
15:53:52 |
TRQX |
|
117 |
1,818.00 |
15:53:52 |
CHIX |
|
58 |
1,818.00 |
15:53:56 |
LSE |
|
50 |
1,818.00 |
15:53:56 |
LSE |
|
200 |
1,818.00 |
15:53:56 |
LSE |
|
656 |
1,818.00 |
15:58:51 |
LSE |
|
49 |
1,818.00 |
15:58:51 |
CHIX |
|
3 |
1,818.00 |
15:58:53 |
BATE |
|
66 |
1,818.00 |
15:58:53 |
BATE |
|
147 |
1,817.00 |
16:01:13 |
BATE |
|
89 |
1,818.00 |
16:02:47 |
LSE |
|
200 |
1,818.00 |
16:02:47 |
LSE |
|
161 |
1,818.00 |
16:02:47 |
LSE |
|
26 |
1,818.00 |
16:02:47 |
LSE |
|
212 |
1,817.00 |
16:03:46 |
TRQX |
|
10 |
1,818.00 |
16:05:03 |
LSE |
|
85 |
1,818.00 |
16:05:03 |
LSE |
|
51 |
1,818.00 |
16:05:03 |
LSE |
|
53 |
1,818.00 |
16:05:03 |
LSE |
|
27 |
1,818.00 |
16:05:03 |
LSE |
|
191 |
1,818.00 |
16:05:08 |
LSE |
|
5 |
1,818.00 |
16:05:16 |
BATE |
|
5 |
1,818.00 |
16:05:16 |
BATE |
|
9 |
1,818.00 |
16:05:16 |
BATE |
|
11 |
1,818.00 |
16:05:16 |
BATE |
|
5 |
1,818.00 |
16:05:16 |
BATE |
|
10 |
1,818.00 |
16:05:27 |
CHIX |
|
2 |
1,818.00 |
16:05:27 |
CHIX |
|
104 |
1,818.00 |
16:05:34 |
BATE |
|
31 |
1,818.00 |
16:05:34 |
BATE |
|
70 |
1,818.00 |
16:05:38 |
BATE |
|
39 |
1,818.00 |
16:05:38 |
BATE |
|
38 |
1,818.00 |
16:05:53 |
CHIX |
|
3 |
1,818.00 |
16:05:53 |
CHIX |
|
411 |
1,818.00 |
16:07:52 |
CHIX |
|
60 |
1,819.00 |
16:07:55 |
LSE |
|
49 |
1,819.00 |
16:07:55 |
LSE |
|
60 |
1,819.00 |
16:07:55 |
LSE |
|
20 |
1,819.00 |
16:07:55 |
LSE |
|
453 |
1,819.00 |
16:07:55 |
LSE |
|
200 |
1,819.00 |
16:07:55 |
LSE |
|
171 |
1,818.00 |
16:07:56 |
LSE |
|
87 |
1,819.00 |
16:07:56 |
TRQX |
|
51 |
1,819.00 |
16:07:56 |
TRQX |
|
69 |
1,819.00 |
16:07:56 |
TRQX |
|
200 |
1,819.00 |
16:08:56 |
LSE |
|
113 |
1,818.00 |
16:08:56 |
TRQX |
|
39 |
1,818.00 |
16:08:56 |
BATE |
|
61 |
1,819.00 |
16:08:56 |
LSE |
|
136 |
1,818.00 |
16:08:57 |
BATE |
|
14 |
1,818.00 |
16:11:22 |
BATE |
|
37 |
1,819.00 |
16:14:08 |
LSE |
|
61 |
1,819.00 |
16:14:08 |
LSE |
|
112 |
1,819.00 |
16:14:08 |
LSE |
|
4 |
1,819.00 |
16:16:36 |
TRQX |
|
41 |
1,819.00 |
16:16:36 |
TRQX |
|
29 |
1,819.00 |
16:16:36 |
TRQX |
|
20 |
1,819.00 |
16:16:44 |
BATE |
|
40 |
1,819.00 |
16:16:44 |
BATE |
|
2 |
1,819.00 |
16:16:44 |
BATE |
|
34 |
1,819.00 |
16:16:44 |
BATE |
|
2 |
1,819.00 |
16:16:44 |
BATE |
|
14 |
1,818.00 |
16:17:03 |
BATE |
|
182 |
1,818.00 |
16:17:38 |
LSE |
|
92 |
1,819.00 |
16:19:39 |
TRQX |
|
62 |
1,818.00 |
16:20:32 |
TRQX |
|
23 |
1,818.00 |
16:20:32 |
BATE |
|
458 |
1,818.00 |
16:20:32 |
CHIX |
|
129 |
1,818.00 |
16:20:32 |
LSE |
|
103 |
1,819.00 |
16:20:32 |
LSE |
|
122 |
1,819.00 |
16:20:32 |
LSE |
|
63 |
1,819.00 |
16:20:32 |
LSE |
|
133 |
1,817.00 |
16:20:33 |
TRQX |
|
42 |
1,817.00 |
16:20:34 |
BATE |
|
103 |
1,817.00 |
16:20:36 |
LSE |
|
94 |
1,817.00 |
16:20:36 |
LSE |
|
87 |
1,817.00 |
16:20:36 |
LSE |
|
200 |
1,817.00 |
16:20:36 |
LSE |
|
73 |
1,817.00 |
16:20:39 |
BATE |
|
68 |
1,817.00 |
16:20:39 |
BATE |
|
50 |
1,816.00 |
16:21:35 |
TRQX |
|
127 |
1,816.00 |
16:21:35 |
BATE |
|
143 |
1,816.00 |
16:21:35 |
LSE |
|
71 |
1,816.00 |
16:21:35 |
BATE |
|
250 |
1,816.00 |
16:21:35 |
LSE |
|
56 |
1,816.00 |
16:21:35 |
CHIX |
|
65 |
1,815.00 |
16:24:07 |
TRQX |
|
38 |
1,815.00 |
16:24:07 |
BATE |
|
106 |
1,815.00 |
16:24:07 |
CHIX |
|
64 |
1,815.00 |
16:24:52 |
BATE |
|
254 |
1,816.00 |
16:27:07 |
LSE |
|
200 |
1,816.00 |
16:27:07 |
LSE |
|
248 |
1,816.00 |
16:27:07 |
LSE |
|
2 |
1,816.00 |
16:27:07 |
BATE |
|
106 |
1,816.00 |
16:28:03 |
BATE |
|
39 |
1,816.00 |
16:28:03 |
BATE |
|
47 |
1,816.00 |
16:28:32 |
CHIX |
|
72 |
1,816.00 |
16:28:32 |
CHIX |
|
39 |
1,816.00 |
16:28:32 |
CHIX |
|
65 |
1,815.00 |
16:28:57 |
TRQX |
|
138 |
1,815.00 |
16:28:57 |
BATE |
|
107 |
1,815.00 |
16:28:57 |
CHIX |
|
44 |
1,814.00 |
16:29:50 |
CHIX |
|
14 |
1,814.00 |
16:29:50 |
CHIX |
|
26 |
1,814.00 |
16:29:52 |
CHIX |
|
3 |
1,815.00 |
16:29:54 |
TRQX |
|
96 |
1,815.00 |
16:29:57 |
CHIX |
|
1 |
1,815.00 |
16:29:57 |
BATE |
|
29 |
1,816.00 |
16:29:58 |
CHIX |
|
31 |
1,816.00 |
16:29:58 |
BATE |
|
53 |
1,816.00 |
16:29:58 |
CHIX |
|
64 |
1,816.00 |
16:29:58 |
BATE |
|
24 |
1,816.00 |
16:29:59 |
BATE |
|
493 |
1,820.00 |
16:35:29 |
LSE |
|
13155 |
1,820.00 |
16:35:29 |
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
- 58 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)