The Company announces that on 26 February 2024 it purchased the following number of its ordinary shares of 20340/399pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 5 May 2023 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 20 February 2024, as announced on 20 February 2024.
Date of purchase:
26 February 2024
Aggregate number of ordinary shares purchased:
148,932
Lowest price paid per share:
£ 86.4600
Highest price paid per share:
£ 87.9000
Average price paid per share:
£ 86.9827
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 165,094,090 ordinary shares in issue (excluding 7,006,782 held in treasury).
A full breakdown of the individual purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group PLC:
Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44 (0)7795 257 407)
Schedule of Purchases
Shares purchased: 148,932 (ISIN: GB00BHJYC057)
Date of purchases: 26 February 2024
Investment firm: GSI
Aggregated information:
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
70,584
43,726
26,840
7,782
Highest price paid (per ordinary share)
£ 87.8800
£ 87.8600
£ 87.9000
£ 87.8600
Lowest price paid (per ordinary share)
£ 86.4600
£ 86.4600
£ 86.4600
£ 86.4800
Volume weighted average price paid(per ordinary share)
£ 87.0191
£ 86.8803
£ 87.0339
£ 87.0518
Detailed information:
Transaction Date
Time
Time Zone
Volume
Price (GBP)
Trading Venue
Transaction ID
26/02/2024
08:37:56
GMT
107
87.5800
XLON
945125412837509
26/02/2024
08:39:22
GMT
48
87.5800
BATE
200008MZ
26/02/2024
08:39:22
GMT
81
87.5800
CHIX
120000CIK
26/02/2024
08:44:27
GMT
52
87.5600
BATE
2000091Q
26/02/2024
08:46:52
GMT
62
87.5400
BATE
2000097M
26/02/2024
08:46:52
GMT
49
87.5400
TRQX
945125337337872
26/02/2024
08:46:52
GMT
160
87.5400
XLON
945125412838579
26/02/2024
08:46:53
GMT
12
87.5400
XLON
945125412838588
26/02/2024
08:46:53
GMT
36
87.5400
XLON
945125412838589
26/02/2024
08:48:20
GMT
48
87.6200
CHIX
120000DIK
26/02/2024
08:48:20
GMT
180
87.6200
XLON
945125412838775
26/02/2024
08:48:21
GMT
15
87.6200
XLON
945125412838777
26/02/2024
08:48:21
GMT
35
87.6200
XLON
945125412838778
26/02/2024
08:49:17
GMT
50
87.6000
BATE
200009ES
26/02/2024
08:50:03
GMT
14
87.6000
XLON
945125412838949
26/02/2024
08:50:03
GMT
60
87.6000
XLON
945125412838950
26/02/2024
08:50:19
GMT
156
87.6000
CHIX
120000DTT
26/02/2024
08:50:23
GMT
12
87.6000
XLON
945125412839023
26/02/2024
08:52:27
GMT
8
87.6400
XLON
945125412839264
26/02/2024
08:52:27
GMT
10
87.6400
XLON
945125412839265
26/02/2024
08:52:27
GMT
13
87.6400
XLON
945125412839266
26/02/2024
08:52:27
GMT
16
87.6400
XLON
945125412839267
26/02/2024
08:52:27
GMT
75
87.6400
XLON
945125412839268
26/02/2024
08:52:29
GMT
43
87.6400
XLON
945125412839269
26/02/2024
08:52:31
GMT
11
87.6400
XLON
945125412839278
26/02/2024
08:52:31
GMT
22
87.6400
XLON
945125412839277
26/02/2024
08:52:50
GMT
14
87.6600
XLON
945125412839293
26/02/2024
08:52:50
GMT
43
87.6600
XLON
945125412839294
26/02/2024
08:52:53
GMT
38
87.6600
XLON
945125412839305
26/02/2024
08:52:53
GMT
48
87.6600
XLON
945125412839306
26/02/2024
08:52:54
GMT
15
87.6600
CHIX
120000E6Y
26/02/2024
08:52:54
GMT
33
87.6600
CHIX
120000E6Z
26/02/2024
08:53:01
GMT
33
87.6600
XLON
945125412839308
26/02/2024
08:53:48
GMT
42
87.6400
CHIX
120000EBV
26/02/2024
08:53:48
GMT
19
87.6600
XLON
945125412839365
26/02/2024
08:53:48
GMT
28
87.6600
XLON
945125412839363
26/02/2024
08:53:48
GMT
28
87.6600
XLON
945125412839364
26/02/2024
08:53:57
GMT
14
87.6800
CHIX
120000ECP
26/02/2024
08:53:57
GMT
38
87.6800
CHIX
120000ECQ
26/02/2024
08:55:49
GMT
35
87.6800
BATE
200009YC
26/02/2024
08:55:49
GMT
51
87.6800
BATE
200009YA
26/02/2024
08:55:49
GMT
87
87.6800
BATE
200009YB
26/02/2024
08:55:49
GMT
50
87.6800
CHIX
120000EJY
26/02/2024
08:55:54
GMT
51
87.6800
CHIX
120000EKB
26/02/2024
08:56:23
GMT
9
87.6800
CHIX
120000EMI
26/02/2024
08:56:23
GMT
11
87.6800
CHIX
120000EMJ
26/02/2024
08:56:37
GMT
13
87.6800
CHIX
120000EO9
26/02/2024
08:57:23
GMT
45
87.7000
CHIX
120000ES7
26/02/2024
08:58:28
GMT
23
87.7000
XLON
945125412839765
26/02/2024
08:58:42
GMT
24
87.7000
XLON
945125412839791
26/02/2024
08:58:51
GMT
24
87.7000
XLON
945125412839799
26/02/2024
08:59:52
GMT
25
87.7000
XLON
945125412839892
26/02/2024
08:59:52
GMT
31
87.7000
XLON
945125412839893
26/02/2024
08:59:52
GMT
44
87.7000
XLON
945125412839894
26/02/2024
08:59:57
GMT
50
87.6800
TRQX
945125337338758
26/02/2024
08:59:57
GMT
21
87.6800
XLON
945125412839900
26/02/2024
08:59:57
GMT
22
87.6800
XLON
945125412839902
26/02/2024
08:59:57
GMT
157
87.6800
XLON
945125412839898
26/02/2024
08:59:57
GMT
167
87.6800
XLON
945125412839901
26/02/2024
08:59:59
GMT
59
87.6800
XLON
945125412839908
26/02/2024
09:00:00
GMT
8
87.7000
CHIX
120000F3K
26/02/2024
09:00:00
GMT
96
87.6600
XLON
945125412839917
26/02/2024
09:00:01
GMT
6
87.7000
XLON
945125412839930
26/02/2024
09:00:01
GMT
83
87.7000
XLON
945125412839929
26/02/2024
09:00:01
GMT
3
87.7200
XLON
945125412839937
26/02/2024
09:00:01
GMT
14
87.7200
XLON
945125412839935
26/02/2024
09:00:01
GMT
25
87.7200
XLON
945125412839936
26/02/2024
09:00:02
GMT
13
87.7200
CHIX
120000F3S
26/02/2024
09:00:02
GMT
13
87.7200
CHIX
120000F3U
26/02/2024
09:00:02
GMT
22
87.7200
CHIX
120000F3T
26/02/2024
09:00:16
GMT
64
87.7800
CHIX
120000F4P
26/02/2024
09:00:20
GMT
44
87.7000
XLON
945125412840125
26/02/2024
09:00:20
GMT
29
87.7200
XLON
945125412840115
26/02/2024
09:00:20
GMT
170
87.7200
XLON
945125412840116
26/02/2024
09:00:23
GMT
74
87.7000
TRQX
945125337338851
26/02/2024
09:00:23
GMT
12
87.7000
XLON
945125412840142
26/02/2024
09:00:23
GMT
52
87.7000
XLON
945125412840141
26/02/2024
09:00:23
GMT
67
87.7000
XLON
945125412840146
26/02/2024
09:00:28
GMT
42
87.7200
CHIX
120000F6A
26/02/2024
09:00:53
GMT
7
87.6800
BATE
20000AEQ
26/02/2024
09:00:53
GMT
8
87.6800
BATE
20000AEN
26/02/2024
09:00:53
GMT
44
87.6800
BATE
20000AEO
26/02/2024
09:00:53
GMT
71
87.6800
BATE
20000AER
26/02/2024
09:00:53
GMT
54
87.7000
CHIX
120000F9S
26/02/2024
09:00:53
GMT
21
87.6800
XLON
945125412840214
26/02/2024
09:00:53
GMT
58
87.6800
XLON
945125412840215
26/02/2024
09:00:58
GMT
147
87.6400
CHIX
120000FAD
26/02/2024
09:00:58
GMT
87
87.6400
XLON
945125412840234
26/02/2024
09:01:00
GMT
2
87.6400
XLON
945125412840250
26/02/2024
09:01:01
GMT
31
87.6400
XLON
945125412840251
26/02/2024
09:01:01
GMT
146
87.6400
XLON
945125412840252
26/02/2024
09:01:34
GMT
33
87.6200
XLON
945125412840317
26/02/2024
09:01:55
GMT
7
87.6000
BATE
20000AI2
26/02/2024
09:01:55
GMT
20
87.6000
BATE
20000AI0
26/02/2024
09:01:55
GMT
31
87.6000
BATE
20000AI1
26/02/2024
09:01:55
GMT
58
87.6000
BATE
20000AHZ
26/02/2024
09:04:07
GMT
111
87.5800
CHIX
120000FL2
26/02/2024
09:04:07
GMT
10
87.5800
XLON
945125412840813
26/02/2024
09:04:07
GMT
11
87.5800
XLON
945125412840814
26/02/2024
09:04:07
GMT
15
87.5800
XLON
945125412840810
26/02/2024
09:04:07
GMT
28
87.5800
XLON
945125412840811
26/02/2024
09:04:07
GMT
33
87.5800
XLON
945125412840812
26/02/2024
09:04:54
GMT
80
87.5800
CHIX
120000FPE
26/02/2024
09:04:54
GMT
51
87.5800
TRQX
945125337339165
26/02/2024
09:04:54
GMT
140
87.5800
XLON
945125412841072
26/02/2024
09:06:00
GMT
26
87.5200
BATE
20000ASL
26/02/2024
09:06:00
GMT
37
87.5200
BATE
20000ASM
26/02/2024
09:06:01
GMT
1
87.5200
BATE
20000ASP
26/02/2024
09:06:01
GMT
27
87.5200
BATE
20000ASN
26/02/2024
09:06:01
GMT
27
87.5200
BATE
20000ASO
26/02/2024
09:06:52
GMT
27
87.4800
CHIX
120000FZD
26/02/2024
09:06:52
GMT
28
87.4800
CHIX
120000FZE
26/02/2024
09:06:52
GMT
5
87.4800
XLON
945125412841475
26/02/2024
09:06:52
GMT
44
87.4800
XLON
945125412841476
26/02/2024
09:06:55
GMT
48
87.4600
BATE
20000AVO
26/02/2024
09:07:22
GMT
11
87.4600
BATE
20000AXO
26/02/2024
09:07:22
GMT
39
87.4600
BATE
20000AXP
26/02/2024
09:07:22
GMT
89
87.4600
TRQX
945125337339400
26/02/2024
09:07:35
GMT
44
87.4400
CHIX
120000G62
26/02/2024
09:07:35
GMT
99
87.4400
XLON
945125412841718
26/02/2024
09:08:09
GMT
4
87.3200
BATE
20000AZR
26/02/2024
09:08:09
GMT
40
87.3200
BATE
20000AZS
26/02/2024
09:08:09
GMT
58
87.3200
CHIX
120000G8F
26/02/2024
09:09:19
GMT
49
87.3400
BATE
20000B2E
26/02/2024
09:09:19
GMT
53
87.3200
XLON
945125412841886
26/02/2024
09:09:19
GMT
157
87.3200
XLON
945125412841885
26/02/2024
09:09:23
GMT
42
87.2600
XLON
945125412841895
26/02/2024
09:10:02
GMT
8
87.2600
BATE
20000B5P
26/02/2024
09:10:02
GMT
64
87.2600
BATE
20000B5Q
26/02/2024
09:13:01
GMT
66
87.3800
CHIX
120000GYR
26/02/2024
09:13:01
GMT
93
87.3600
XLON
945125412842402
26/02/2024
09:15:00
GMT
107
87.3400
CHIX
120000H7C
26/02/2024
09:15:00
GMT
90
87.3400
XLON
945125412842581
26/02/2024
09:15:00
GMT
8
87.3600
XLON
945125412842584
26/02/2024
09:15:00
GMT
21
87.3600
XLON
945125412842583
26/02/2024
09:16:24
GMT
25
87.4600
XLON
945125412842730
26/02/2024
09:16:29
GMT
55
87.4400
TRQX
945125337340163
26/02/2024
09:16:29
GMT
62
87.4600
XLON
945125412842743
26/02/2024
09:19:04
GMT
77
87.5800
CHIX
120000HT1
26/02/2024
09:19:04
GMT
84
87.5800
CHIX
120000HT0
26/02/2024
09:19:04
GMT
91
87.5800
XLON
945125412843081
26/02/2024
09:19:04
GMT
100
87.5800
XLON
945125412843080
26/02/2024
09:19:16
GMT
75
87.6000
XLON
945125412843091
26/02/2024
09:19:16
GMT
185
87.6000
XLON
945125412843090
26/02/2024
09:20:03
GMT
46
87.5600
XLON
945125412843189
26/02/2024
09:20:12
GMT
74
87.5600
CHIX
120000HZ1
26/02/2024
09:20:58
GMT
46
87.6000
TRQX
945125337340477
26/02/2024
09:22:51
GMT
30
87.5800
TRQX
945125337340606
26/02/2024
09:22:51
GMT
54
87.5800
TRQX
945125337340607
26/02/2024
09:22:51
GMT
8
87.6000
XLON
945125412843458
26/02/2024
09:22:51
GMT
31
87.6000
XLON
945125412843454
26/02/2024
09:22:51
GMT
33
87.6000
XLON
945125412843459
26/02/2024
09:22:51
GMT
36
87.6000
XLON
945125412843457
26/02/2024
09:22:51
GMT
44
87.6000
XLON
945125412843456
26/02/2024
09:22:51
GMT
65
87.6000
XLON
945125412843460
26/02/2024
09:22:51
GMT
68
87.6000
XLON
945125412843455
26/02/2024
09:24:46
GMT
47
87.6200
TRQX
945125337340717
26/02/2024
09:24:46
GMT
172
87.6200
XLON
945125412843646
26/02/2024
09:26:37
GMT
10
87.6200
XLON
945125412843754
26/02/2024
09:29:51
GMT
16
87.7000
XLON
945125412843946
26/02/2024
09:29:51
GMT
64
87.7000
XLON
945125412843945
26/02/2024
09:30:06
GMT
66
87.7000
CHIX
120000J46
26/02/2024
09:30:06
GMT
96
87.7000
TRQX
945125337341095
26/02/2024
09:30:06
GMT
180
87.7000
XLON
945125412843963
26/02/2024
09:30:10
GMT
13
87.7000
CHIX
120000J4A
26/02/2024
09:30:13
GMT
11
87.7000
CHIX
120000J4E
26/02/2024
09:30:13
GMT
20
87.7000
CHIX
120000J4C
26/02/2024
09:30:13
GMT
37
87.7000
CHIX
120000J4D
26/02/2024
09:31:24
GMT
8
87.7000
XLON
945125412844044
26/02/2024
09:31:24
GMT
16
87.7000
XLON
945125412844046
26/02/2024
09:31:24
GMT
21
87.7000
XLON
945125412844045
26/02/2024
09:31:47
GMT
8
87.7000
CHIX
120000JAP
26/02/2024
09:31:47
GMT
34
87.7000
CHIX
120000JAQ
26/02/2024
09:32:02
GMT
9
87.7000
XLON
945125412844092
26/02/2024
09:32:02
GMT
14
87.7000
XLON
945125412844093
26/02/2024
09:32:02
GMT
20
87.7000
XLON
945125412844094
26/02/2024
09:32:14
GMT
94
87.6600
CHIX
120000JCS
26/02/2024
09:32:26
GMT
110
87.6400
CHIX
120000JEY
26/02/2024
09:32:52
GMT
42
87.6600
XLON
945125412844181
26/02/2024
09:33:06
GMT
4
87.6600
XLON
945125412844203
26/02/2024
09:33:06
GMT
5
87.6600
XLON
945125412844201
26/02/2024
09:33:06
GMT
6
87.6600
XLON
945125412844202
26/02/2024
09:33:06
GMT
8
87.6600
XLON
945125412844200
26/02/2024
09:33:06
GMT
19
87.6600
XLON
945125412844199
26/02/2024
09:33:19
GMT
46
87.6600
XLON
945125412844221
26/02/2024
09:34:30
GMT
8
87.7000
XLON
945125412844276
26/02/2024
09:36:17
GMT
111
87.6600
BATE
20000D89
26/02/2024
09:36:17
GMT
61
87.6600
CHIX
120000JWX
26/02/2024
09:36:17
GMT
4
87.6600
TRQX
945125337341557
26/02/2024
09:36:17
GMT
46
87.6600
TRQX
945125337341556
26/02/2024
09:36:17
GMT
8
87.6600
XLON
945125412844368
26/02/2024
09:36:17
GMT
18
87.6800
XLON
945125412844373
26/02/2024
09:36:17
GMT
33
87.6800
XLON
945125412844369
26/02/2024
09:36:17
GMT
33
87.6800
XLON
945125412844372
26/02/2024
09:36:17
GMT
46
87.6800
XLON
945125412844370
26/02/2024
09:36:17
GMT
50
87.6800
XLON
945125412844371
26/02/2024
09:36:21
GMT
10
87.6800
XLON
945125412844376
26/02/2024
09:36:21
GMT
52
87.6800
XLON
945125412844375
26/02/2024
09:37:02
GMT
39
87.6800
XLON
945125412844403
26/02/2024
09:37:02
GMT
51
87.6800
XLON
945125412844402
26/02/2024
09:37:02
GMT
113
87.6800
XLON
945125412844404
26/02/2024
09:38:02
GMT
66
87.6800
CHIX
120000K48
26/02/2024
09:38:12
GMT
62
87.6800
BATE
20000DCE
26/02/2024
09:39:10
GMT
44
87.6800
XLON
945125412844540
26/02/2024
09:39:49
GMT
50
87.6800
CHIX
120000KB6
26/02/2024
09:39:49
GMT
2
87.6800
TRQX
945125337341820
26/02/2024
09:39:49
GMT
43
87.6800
TRQX
945125337341821
26/02/2024
09:40:15
GMT
87
87.6800
BATE
20000DHM
26/02/2024
09:40:15
GMT
13
87.6800
CHIX
120000KD6
26/02/2024
09:40:15
GMT
32
87.6800
CHIX
120000KD7
26/02/2024
09:42:42
GMT
47
87.7000
BATE
20000DMD
26/02/2024
09:42:42
GMT
7
87.7000
CHIX
120000KLS
26/02/2024
09:42:42
GMT
38
87.7000
CHIX
120000KLR
26/02/2024
09:42:42
GMT
19
87.7000
TRQX
945125337342029
26/02/2024
09:42:42
GMT
96
87.7000
TRQX
945125337342028
26/02/2024
09:42:42
GMT
4
87.7000
XLON
945125412844794
26/02/2024
09:42:42
GMT
192
87.7000
XLON
945125412844793
26/02/2024
09:44:13
GMT
47
87.6800
XLON
945125412844875
26/02/2024
09:46:20
GMT
74
87.7400
XLON
945125412845046
26/02/2024
09:50:21
GMT
8
87.7600
XLON
945125412845390
26/02/2024
09:50:21
GMT
152
87.7600
XLON
945125412845389
26/02/2024
09:52:55
GMT
11
87.7600
CHIX
120000LQV
26/02/2024
09:52:55
GMT
45
87.7600
CHIX
120000LQU
26/02/2024
09:52:55
GMT
15
87.7600
XLON
945125412845503
26/02/2024
09:52:55
GMT
84
87.7600
XLON
945125412845501
26/02/2024
09:52:55
GMT
121
87.7600
XLON
945125412845500
26/02/2024
09:59:01
GMT
10
87.7800
CHIX
120000MDR
26/02/2024
09:59:16
GMT
21
87.7800
XLON
945125412845965
26/02/2024
09:59:26
GMT
18
87.7800
XLON
945125412845981
26/02/2024
09:59:38
GMT
74
87.7000
XLON
945125412846009
26/02/2024
09:59:38
GMT
144
87.7000
XLON
945125412846008
26/02/2024
09:59:39
GMT
15
87.7200
CHIX
120000MGG
26/02/2024
09:59:39
GMT
32
87.7200
CHIX
120000MGH
26/02/2024
09:59:41
GMT
20
87.7200
CHIX
120000MGJ
26/02/2024
09:59:41
GMT
56
87.7000
XLON
945125412846010
26/02/2024
09:59:45
GMT
167
87.6800
CHIX
120000MGZ
26/02/2024
09:59:45
GMT
89
87.7000
XLON
945125412846011
26/02/2024
09:59:46
GMT
87
87.6800
XLON
945125412846030
26/02/2024
10:00:18
GMT
57
87.6800
CHIX
120000MKC
26/02/2024
10:00:18
GMT
61
87.6800
TRQX
945125337343171
26/02/2024
10:00:18
GMT
185
87.6800
XLON
945125412846093
26/02/2024
10:02:22
GMT
22
87.7200
XLON
945125412846219
26/02/2024
10:02:40
GMT
4
87.7200
XLON
945125412846243
26/02/2024
10:02:40
GMT
16
87.7200
XLON
945125412846241
26/02/2024
10:02:40
GMT
22
87.7200
XLON
945125412846242
26/02/2024
10:03:02
GMT
27
87.7000
BATE
20000EVP
26/02/2024
10:03:02
GMT
27
87.7000
BATE
20000EVQ
26/02/2024
10:03:02
GMT
45
87.7000
BATE
20000EVR
26/02/2024
10:03:02
GMT
144
87.7000
XLON
945125412846287
26/02/2024
10:06:09
GMT
46
87.7000
CHIX
120000N6G
26/02/2024
10:06:09
GMT
90
87.7000
XLON
945125412846581
26/02/2024
10:07:02
GMT
64
87.6800
CHIX
120000NAD
26/02/2024
10:07:02
GMT
127
87.6800
TRQX
945125337343627
26/02/2024
10:07:02
GMT
49
87.6800
XLON
945125412846643
26/02/2024
10:07:02
GMT
19
87.7000
XLON
945125412846645
26/02/2024
10:07:02
GMT
43
87.7000
XLON
945125412846644
26/02/2024
10:08:52
GMT
8
87.7000
XLON
945125412846724
26/02/2024
10:08:52
GMT
34
87.7000
XLON
945125412846725
26/02/2024
10:09:29
GMT
42
87.7000
XLON
945125412846751
26/02/2024
10:09:47
GMT
67
87.6800
CHIX
120000NJG
26/02/2024
10:09:47
GMT
39
87.6800
XLON
945125412846775
26/02/2024
10:09:47
GMT
150
87.6800
XLON
945125412846776
26/02/2024
10:09:47
GMT
26
87.7000
XLON
945125412846777
26/02/2024
10:09:47
GMT
37
87.7000
XLON
945125412846778
26/02/2024
10:10:08
GMT
20
87.6800
CHIX
120000NNA
26/02/2024
10:10:08
GMT
25
87.6800
CHIX
120000NNC
26/02/2024
10:10:08
GMT
52
87.6800
CHIX
120000NNB
26/02/2024
10:10:08
GMT
53
87.6800
TRQX
945125337343858
26/02/2024
10:12:02
GMT
8
87.6800
CHIX
120000NU5
26/02/2024
10:12:33
GMT
25
87.6800
BATE
20000FKL
26/02/2024
10:12:33
GMT
38
87.6800
CHIX
120000NWD
26/02/2024
10:12:33
GMT
46
87.6600
XLON
945125412846996
26/02/2024
10:12:33
GMT
108
87.6600
XLON
945125412847003
26/02/2024
10:16:02
GMT
31
87.7000
CHIX
120000O7F
26/02/2024
10:16:44
GMT
101
87.7000
BATE
20000FSY
26/02/2024
10:16:44
GMT
50
87.7000
CHIX
120000O8R
26/02/2024
10:16:44
GMT
64
87.7000
CHIX
120000O8P
26/02/2024
10:17:02
GMT
50
87.7000
BATE
20000FTJ
26/02/2024
10:17:02
GMT
51
87.7000
BATE
20000FTK
26/02/2024
10:19:20
GMT
19
87.7000
XLON
945125412847479
26/02/2024
10:19:23
GMT
68
87.7000
XLON
945125412847487
26/02/2024
10:22:36
GMT
51
87.6800
TRQX
945125337344665
26/02/2024
10:22:36
GMT
178
87.6800
XLON
945125412847658
26/02/2024
10:22:36
GMT
21
87.7000
XLON
945125412847659
26/02/2024
10:22:41
GMT
8
87.7000
XLON
945125412847660
26/02/2024
10:22:41
GMT
15
87.7000
XLON
945125412847662
26/02/2024
10:22:41
GMT
16
87.7000
XLON
945125412847661
26/02/2024
10:22:41
GMT
90
87.7000
XLON
945125412847663
26/02/2024
10:22:44
GMT
21
87.7000
XLON
945125412847664
26/02/2024
10:22:57
GMT
10
87.7000
XLON
945125412847684
26/02/2024
10:22:57
GMT
45
87.7000
XLON
945125412847685
26/02/2024
10:26:39
GMT
14
87.7600
CHIX
120000P3F
26/02/2024
10:26:39
GMT
8
87.7600
XLON
945125412847926
26/02/2024
10:26:39
GMT
60
87.7600
XLON
945125412847925
26/02/2024
10:26:41
GMT
15
87.7600
CHIX
120000P3K
26/02/2024
10:29:17
GMT
61
87.8000
CHIX
120000PDA
26/02/2024
10:29:17
GMT
57
87.8000
XLON
945125412848184
26/02/2024
10:29:17
GMT
83
87.8000
XLON
945125412848187
26/02/2024
10:29:17
GMT
101
87.8000
XLON
945125412848186
26/02/2024
10:29:17
GMT
126
87.8000
XLON
945125412848185
26/02/2024
10:29:17
GMT
177
87.8000
XLON
945125412848183
26/02/2024
10:33:25
GMT
6
87.8600
CHIX
120000PRX
26/02/2024
10:33:40
GMT
90
87.9000
CHIX
120000PUB
26/02/2024
10:33:47
GMT
4
87.8600
BATE
20000GYH
26/02/2024
10:33:47
GMT
86
87.8600
BATE
20000GYG
26/02/2024
10:33:47
GMT
22
87.8600
CHIX
120000PUP
26/02/2024
10:33:47
GMT
161
87.8600
CHIX
120000PUO
26/02/2024
10:33:47
GMT
62
87.8600
TRQX
945125337345400
26/02/2024
10:33:47
GMT
9
87.8800
XLON
945125412848528
26/02/2024
10:33:47
GMT
30
87.8800
XLON
945125412848526
26/02/2024
10:33:47
GMT
39
87.8800
XLON
945125412848527
26/02/2024
10:35:01
GMT
42
87.8600
XLON
945125412848610
26/02/2024
10:36:09
GMT
110
87.8400
CHIX
120000Q33
26/02/2024
10:36:09
GMT
53
87.8400
TRQX
945125337345577
26/02/2024
10:36:09
GMT
187
87.8400
XLON
945125412848717
26/02/2024
10:36:49
GMT
50
87.8000
XLON
945125412848779
26/02/2024
10:36:49
GMT
107
87.8000
XLON
945125412848778
26/02/2024
10:38:43
GMT
70
87.7800
BATE
20000H91
26/02/2024
10:38:43
GMT
43
87.7800
CHIX
120000Q9K
26/02/2024
10:38:43
GMT
42
87.7800
XLON
945125412848911
26/02/2024
10:38:43
GMT
44
87.7800
XLON
945125412848913
26/02/2024
10:39:24
GMT
48
87.7400
BATE
20000HAD
26/02/2024
10:39:24
GMT
23
87.7400
CHIX
120000QB7
26/02/2024
10:39:24
GMT
34
87.7400
CHIX
120000QB8
26/02/2024
10:39:24
GMT
46
87.7400
XLON
945125412848989
26/02/2024
10:40:48
GMT
46
87.7800
XLON
945125412849080
26/02/2024
10:41:01
GMT
49
87.7800
XLON
945125412849103
26/02/2024
10:41:03
GMT
56
87.7600
CHIX
120000QEV
26/02/2024
10:43:01
GMT
48
87.7800
XLON
945125412849221
26/02/2024
10:43:23
GMT
14
87.7800
XLON
945125412849234
26/02/2024
10:47:21
GMT
48
87.8200
BATE
20000HTS
26/02/2024
10:47:21
GMT
54
87.8200
TRQX
945125337346392
26/02/2024
10:47:21
GMT
106
87.8200
XLON
945125412849517
26/02/2024
10:52:33
GMT
51
87.8400
XLON
945125412849889
26/02/2024
10:52:37
GMT
9
87.8400
CHIX
120000RL7
26/02/2024
10:52:37
GMT
18
87.8400
CHIX
120000RL8
26/02/2024
10:52:37
GMT
5
87.8400
XLON
945125412849894
26/02/2024
10:52:37
GMT
12
87.8400
XLON
945125412849893
26/02/2024
10:52:37
GMT
25
87.8400
XLON
945125412849892
26/02/2024
10:52:37
GMT
44
87.8400
XLON
945125412849895
26/02/2024
10:52:37
GMT
100
87.8400
XLON
945125412849891
26/02/2024
10:52:43
GMT
54
87.8400
XLON
945125412849901
26/02/2024
10:52:44
GMT
16
87.8400
XLON
945125412849902
26/02/2024
10:52:44
GMT
24
87.8400
XLON
945125412849903
26/02/2024
10:54:13
GMT
60
87.8400
XLON
945125412849980
26/02/2024
10:54:13
GMT
156
87.8400
XLON
945125412849974
26/02/2024
10:54:13
GMT
184
87.8400
XLON
945125412849976
26/02/2024
10:54:15
GMT
5
87.8400
CHIX
120000RQG
26/02/2024
10:54:15
GMT
8
87.8400
CHIX
120000RQF
26/02/2024
10:54:15
GMT
18
87.8400
XLON
945125412849985
26/02/2024
10:54:15
GMT
118
87.8400
XLON
945125412849986
26/02/2024
10:54:16
GMT
48
87.8200
BATE
20000I9R
26/02/2024
10:54:16
GMT
10
87.8200
TRQX
945125337347003
26/02/2024
10:54:18
GMT
1
87.8400
CHIX
120000RQT
26/02/2024
10:54:18
GMT
13
87.8400
CHIX
120000RQV
26/02/2024
10:54:18
GMT
17
87.8400
CHIX
120000RQU
26/02/2024
10:54:19
GMT
13
87.8400
CHIX
120000RQZ
26/02/2024
10:54:19
GMT
15
87.8400
CHIX
120000RQX
26/02/2024
10:54:19
GMT
26
87.8400
CHIX
120000RQY
26/02/2024
10:54:19
GMT
30
87.8200
TRQX
945125337347006
26/02/2024
10:54:21
GMT
6
87.8200
CHIX
120000RR5
26/02/2024
10:54:21
GMT
11
87.8200
CHIX
120000RR8
26/02/2024
10:54:21
GMT
16
87.8200
CHIX
120000RR6
26/02/2024
10:54:21
GMT
35
87.8200
CHIX
120000RR7
26/02/2024
10:55:50
GMT
42
87.8200
CHIX
120000RVL
26/02/2024
10:56:13
GMT
1
87.8000
CHIX
120000RW5
26/02/2024
10:56:14
GMT
138
87.8000
CHIX
120000RW6
26/02/2024
10:56:16
GMT
45
87.7800
XLON
945125412850089
26/02/2024
10:57:25
GMT
22
87.7600
XLON
945125412850198
26/02/2024
10:57:25
GMT
43
87.7600
XLON
945125412850199
26/02/2024
10:57:25
GMT
65
87.7600
XLON
945125412850186
26/02/2024
10:58:32
GMT
52
87.7200
BATE
20000IHN
26/02/2024
10:58:32
GMT
52
87.7200
BATE
20000IHO
26/02/2024
10:58:32
GMT
84
87.7200
CHIX
120000S43
26/02/2024
10:58:32
GMT
101
87.7200
TRQX
945125337347301
26/02/2024
10:58:32
GMT
68
87.7200
XLON
945125412850264
26/02/2024
10:58:32
GMT
71
87.7200
XLON
945125412850268
26/02/2024
10:59:11
GMT
16
87.7200
BATE
20000IIU
26/02/2024
11:01:49
GMT
63
87.7200
XLON
945125412850498
26/02/2024
11:01:59
GMT
107
87.7200
XLON
945125412850508
26/02/2024
11:02:02
GMT
82
87.7000
BATE
20000IPU
26/02/2024
11:02:02
GMT
53
87.7000
CHIX
120000SHE
26/02/2024
11:02:02
GMT
59
87.7000
CHIX
120000SHC
26/02/2024
11:02:02
GMT
51
87.7000
XLON
945125412850517
26/02/2024
11:05:21
GMT
189
87.7600
XLON
945125412850716
26/02/2024
11:06:01
GMT
26
87.7400
BATE
20000IYI
26/02/2024
11:06:01
GMT
33
87.7400
BATE
20000IYH
26/02/2024
11:06:01
GMT
38
87.7400
BATE
20000IYG
26/02/2024
11:06:01
GMT
51
87.7400
TRQX
945125337347879
26/02/2024
11:06:01
GMT
46
87.7400
XLON
945125412850761
26/02/2024
11:06:02
GMT
30
87.7400
BATE
20000IYK
26/02/2024
11:06:12
GMT
6
87.7400
CHIX
120000SYN
26/02/2024
11:06:12
GMT
23
87.7400
CHIX
120000SYM
26/02/2024
11:06:12
GMT
51
87.7400
CHIX
120000SYL
26/02/2024
11:08:46
GMT
8
87.7400
XLON
945125412850914
26/02/2024
11:08:46
GMT
48
87.7400
XLON
945125412850913
26/02/2024
11:14:56
GMT
14
87.7600
XLON
945125412851326
26/02/2024
11:14:56
GMT
57
87.7600
XLON
945125412851327
26/02/2024
11:14:56
GMT
68
87.7600
XLON
945125412851325
26/02/2024
11:15:17
GMT
15
87.7600
XLON
945125412851352
26/02/2024
11:15:17
GMT
32
87.7600
XLON
945125412851353
26/02/2024
11:15:17
GMT
39
87.7600
XLON
945125412851354
26/02/2024
11:15:19
GMT
49
87.7600
CHIX
120000TRP
26/02/2024
11:16:47
GMT
187
87.7600
XLON
945125412851497
26/02/2024
11:16:47
GMT
209
87.7600
XLON
945125412851498
26/02/2024
11:16:48
GMT
5
87.7400
BATE
20000JKV
26/02/2024
11:16:48
GMT
11
87.7600
CHIX
120000TUL
26/02/2024
11:16:48
GMT
18
87.7600
CHIX
120000TUJ
26/02/2024
11:16:48
GMT
28
87.7600
CHIX
120000TUK
26/02/2024
11:16:53
GMT
62
87.7400
BATE
20000JKY
26/02/2024
11:16:53
GMT
25
87.7400
CHIX
120000TUR
26/02/2024
11:16:53
GMT
30
87.7400
CHIX
120000TUQ
26/02/2024
11:19:07
GMT
120
87.7200
CHIX
120000U43
26/02/2024
11:19:07
GMT
65
87.7200
TRQX
945125337348775
26/02/2024
11:19:07
GMT
75
87.7200
XLON
945125412851621
26/02/2024
11:20:43
GMT
49
87.7400
XLON
945125412851765
26/02/2024
11:20:53
GMT
61
87.7200
CHIX
120000U9X
26/02/2024
11:21:30
GMT
5
87.7400
XLON
945125412851797
26/02/2024
11:21:30
GMT
11
87.7400
XLON
945125412851795
26/02/2024
11:21:30
GMT
27
87.7400
XLON
945125412851796
26/02/2024
11:21:35
GMT
4
87.7400
XLON
945125412851802
26/02/2024
11:21:35
GMT
18
87.7400
XLON
945125412851804
26/02/2024
11:21:35
GMT
23
87.7400
XLON
945125412851803
26/02/2024
11:22:15
GMT
21
87.8400
XLON
945125412851894
26/02/2024
11:22:15
GMT
24
87.8400
XLON
945125412851895
26/02/2024
11:22:15
GMT
61
87.8400
XLON
945125412851896
26/02/2024
11:22:15
GMT
162
87.8400
XLON
945125412851887
26/02/2024
11:22:46
GMT
143
87.8200
XLON
945125412851906
26/02/2024
11:22:49
GMT
22
87.8200
XLON
945125412851910
26/02/2024
11:22:49
GMT
36
87.8200
XLON
945125412851908
26/02/2024
11:22:49
GMT
50
87.8200
XLON
945125412851909
26/02/2024
11:22:49
GMT
68
87.8200
XLON
945125412851907
26/02/2024
11:22:59
GMT
194
87.8200
XLON
945125412851921
26/02/2024
11:23:01
GMT
15
87.8000
TRQX
945125337349032
26/02/2024
11:23:01
GMT
40
87.8000
TRQX
945125337349031
26/02/2024
11:23:01
GMT
30
87.8000
XLON
945125412851924
26/02/2024
11:23:01
GMT
45
87.8000
XLON
945125412851925
26/02/2024
11:23:01
GMT
65
87.8100
XLON
945125412851922
26/02/2024
11:23:15
GMT
21
87.7800
XLON
945125412851946
26/02/2024
11:23:15
GMT
146
87.7800
XLON
945125412851947
26/02/2024
11:23:42
GMT
53
87.7600
CHIX
120000UJN
26/02/2024
11:24:09
GMT
10
87.7400
BATE
20000K2M
26/02/2024
11:24:09
GMT
22
87.7600
BATE
20000K2N
26/02/2024
11:24:14
GMT
17
87.7400
BATE
20000K2U
26/02/2024
11:25:19
GMT
14
87.7200
BATE
20000K48
26/02/2024
11:25:24
GMT
10
87.7200
BATE
20000K4D
26/02/2024
11:25:24
GMT
17
87.7200
BATE
20000K4B
26/02/2024
11:25:24
GMT
17
87.7200
BATE
20000K4C
26/02/2024
11:29:44
GMT
10
87.6800
TRQX
945125337349430
26/02/2024
11:29:44
GMT
45
87.6800
TRQX
945125337349429
26/02/2024
11:29:44
GMT
8
87.7000
XLON
945125412852338
26/02/2024
11:29:44
GMT
20
87.7000
XLON
945125412852337
26/02/2024
11:29:44
GMT
25
87.7000
XLON
945125412852339
26/02/2024
11:29:44
GMT
165
87.7000
XLON
945125412852329
26/02/2024
11:30:36
GMT
12
87.7000
CHIX
120000V3R
26/02/2024
11:32:24
GMT
101
87.6600
CHIX
120000V9O
26/02/2024
11:32:24
GMT
149
87.6600
CHIX
120000V9P
26/02/2024
11:32:24
GMT
28
87.6800
XLON
945125412852595
26/02/2024
11:32:24
GMT
48
87.6800
XLON
945125412852594
26/02/2024
11:32:24
GMT
50
87.6800
XLON
945125412852593
26/02/2024
11:32:41
GMT
25
87.6400
BATE
20000KK1
26/02/2024
11:32:41
GMT
26
87.6400
BATE
20000KK0
26/02/2024
11:32:41
GMT
45
87.6400
BATE
20000KJY
26/02/2024
11:32:41
GMT
86
87.6400
BATE
20000KJX
26/02/2024
11:32:41
GMT
47
87.6400
TRQX
945125337349595
26/02/2024
11:32:41
GMT
109
87.6400
XLON
945125412852621
26/02/2024
11:35:05
GMT
9
87.6200
CHIX
120000VHG
26/02/2024
11:35:05
GMT
9
87.6200
CHIX
120000VHH
26/02/2024
11:35:05
GMT
18
87.6200
CHIX
120000VHF
26/02/2024
11:35:11
GMT
17
87.6000
BATE
20000KOP
26/02/2024
11:35:11
GMT
30
87.6000
BATE
20000KOO
26/02/2024
11:35:11
GMT
47
87.6000
BATE
20000KON
26/02/2024
11:35:11
GMT
17
87.6000
CHIX
120000VHZ
26/02/2024
11:35:11
GMT
28
87.6000
CHIX
120000VI0
26/02/2024
11:35:11
GMT
50
87.5800
TRQX
945125337349723
26/02/2024
11:35:11
GMT
140
87.6000
XLON
945125412852704
26/02/2024
11:36:00
GMT
66
87.5600
XLON
945125412852750
26/02/2024
11:36:01
GMT
45
87.5400
XLON
945125412852753
26/02/2024
11:36:41
GMT
57
87.5000
BATE
20000KQT
26/02/2024
11:36:41
GMT
113
87.5000
CHIX
120000VLA
26/02/2024
11:36:49
GMT
2
87.5000
BATE
20000KRF
26/02/2024
11:36:49
GMT
54
87.5000
BATE
20000KRG
26/02/2024
11:37:38
GMT
13
87.5000
CHIX
120000VON
26/02/2024
11:37:38
GMT
14
87.5000
CHIX
120000VOK
26/02/2024
11:37:38
GMT
14
87.5000
CHIX
120000VOL
26/02/2024
11:37:38
GMT
15
87.5000
CHIX
120000VOM
26/02/2024
11:38:02
GMT
44
87.5000
XLON
945125412852871
26/02/2024
11:38:02
GMT
89
87.5000
XLON
945125412852870
26/02/2024
11:40:33
GMT
43
87.5200
XLON
945125412853063
26/02/2024
11:40:48
GMT
42
87.5200
XLON
945125412853065
26/02/2024
11:42:10
GMT
45
87.5000
BATE
20000L4V
26/02/2024
11:42:10
GMT
45
87.5000
BATE
20000L4W
26/02/2024
11:42:10
GMT
46
87.5000
CHIX
120000W80
26/02/2024
11:42:10
GMT
101
87.5000
CHIX
120000W7Z
26/02/2024
11:42:10
GMT
7
87.5000
XLON
945125412853094
26/02/2024
11:42:10
GMT
118
87.5000
XLON
945125412853095
26/02/2024
11:43:37
GMT
3
87.5000
CHIX
120000WC3
26/02/2024
11:46:18
GMT
2
87.5400
XLON
945125412853350
26/02/2024
11:46:18
GMT
22
87.5400
XLON
945125412853352
26/02/2024
11:46:18
GMT
29
87.5400
XLON
945125412853347
26/02/2024
11:46:18
GMT
30
87.5400
XLON
945125412853351
26/02/2024
11:46:18
GMT
31
87.5400
XLON
945125412853349
26/02/2024
11:46:18
GMT
470
87.5400
XLON
945125412853348
26/02/2024
11:46:19
GMT
13
87.5400
CHIX
120000WMT
26/02/2024
11:46:19
GMT
14
87.5400
CHIX
120000WMS
26/02/2024
11:46:19
GMT
14
87.5400
CHIX
120000WMU
26/02/2024
11:46:19
GMT
37
87.5400
CHIX
120000WMV
26/02/2024
11:46:21
GMT
27
87.5400
CHIX
120000WN6
26/02/2024
11:46:24
GMT
22
87.5400
CHIX
120000WNC
26/02/2024
11:46:24
GMT
23
87.5400
CHIX
120000WNB
26/02/2024
11:46:24
GMT
27
87.5400
CHIX
120000WNA
26/02/2024
11:46:35
GMT
60
87.4800
BATE
20000LH9
26/02/2024
11:46:35
GMT
105
87.4800
CHIX
120000WNV
26/02/2024
11:46:35
GMT
7
87.5000
TRQX
945125337350331
26/02/2024
11:46:35
GMT
18
87.5000
TRQX
945125337350330
26/02/2024
11:46:35
GMT
29
87.5000
TRQX
945125337350329
26/02/2024
11:46:35
GMT
81
87.5000
TRQX
945125337350328
26/02/2024
11:46:42
GMT
94
87.4600
XLON
945125412853388
26/02/2024
11:46:42
GMT
98
87.4600
XLON
945125412853386
26/02/2024
11:46:58
GMT
70
87.4600
CHIX
120000WOA
26/02/2024
11:47:09
GMT
61
87.4400
BATE
20000LI8
26/02/2024
11:48:31
GMT
12
87.4000
CHIX
120000WSH
26/02/2024
11:48:31
GMT
31
87.4000
CHIX
120000WSG
26/02/2024
11:48:31
GMT
98
87.4000
CHIX
120000WS9
26/02/2024
11:48:31
GMT
47
87.3800
TRQX
945125337350424
26/02/2024
11:48:31
GMT
29
87.3800
XLON
945125412853436
26/02/2024
11:48:31
GMT
60
87.3800
XLON
945125412853435
26/02/2024
11:48:31
GMT
154
87.4000
XLON
945125412853433
26/02/2024
11:49:11
GMT
12
87.3800
XLON
945125412853491
26/02/2024
11:49:40
GMT
124
87.3400
BATE
20000LNA
26/02/2024
11:49:40
GMT
46
87.3600
CHIX
120000WW8
26/02/2024
11:49:40
GMT
87
87.3600
XLON
945125412853515
26/02/2024
11:50:11
GMT
9
87.3200
BATE
20000LOY
26/02/2024
11:50:11
GMT
20
87.3200
BATE
20000LOW
26/02/2024
11:50:11
GMT
20
87.3200
BATE
20000LOX
26/02/2024
11:50:11
GMT
50
87.3200
BATE
20000LOV
26/02/2024
11:50:29
GMT
20
87.2800
BATE
20000LPN
26/02/2024
11:50:29
GMT
30
87.2800
BATE
20000LPO
26/02/2024
11:50:29
GMT
45
87.2800
BATE
20000LPM
26/02/2024
11:50:29
GMT
2
87.2600
XLON
945125412853567
26/02/2024
11:50:29
GMT
103
87.2600
XLON
945125412853566
26/02/2024
11:50:46
GMT
45
87.2400
CHIX
120000WZX
26/02/2024
11:51:45
GMT
107
87.2600
XLON
945125412853679
26/02/2024
11:52:00
GMT
65
87.2400
CHIX
120000X54
26/02/2024
11:52:00
GMT
67
87.2400
XLON
945125412853714
26/02/2024
11:53:05
GMT
51
87.2200
XLON
945125412853763
26/02/2024
11:53:05
GMT
71
87.2200
XLON
945125412853765
26/02/2024
11:53:17
GMT
20
87.2200
BATE
20000LVG
26/02/2024
11:53:17
GMT
31
87.2200
BATE
20000LVH
26/02/2024
11:53:17
GMT
84
87.2200
BATE
20000LVF
26/02/2024
11:53:17
GMT
51
87.2200
TRQX
945125337350707
26/02/2024
11:54:17
GMT
46
87.2400
XLON
945125412853863
26/02/2024
11:55:02
GMT
61
87.2200
BATE
20000LZ5
26/02/2024
11:55:02
GMT
52
87.2200
CHIX
120000XET
26/02/2024
11:55:02
GMT
16
87.2200
XLON
945125412853885
26/02/2024
11:55:02
GMT
50
87.2200
XLON
945125412853884
26/02/2024
11:55:02
GMT
76
87.2200
XLON
945125412853886
26/02/2024
11:55:21
GMT
75
87.1800
CHIX
120000XGJ
26/02/2024
11:57:10
GMT
49
87.1600
CHIX
120000XMB
26/02/2024
11:57:10
GMT
38
87.1800
XLON
945125412854157
26/02/2024
11:57:10
GMT
38
87.1800
XLON
945125412854158
26/02/2024
11:57:10
GMT
57
87.1800
XLON
945125412854154
26/02/2024
11:57:10
GMT
71
87.1800
XLON
945125412854153
26/02/2024
11:58:09
GMT
80
87.2000
XLON
945125412854204
26/02/2024
11:58:09
GMT
91
87.2000
XLON
945125412854205
26/02/2024
11:58:26
GMT
16
87.1800
XLON
945125412854210
26/02/2024
11:58:26
GMT
60
87.1800
XLON
945125412854209
26/02/2024
11:59:16
GMT
69
87.1400
CHIX
120000XSD
26/02/2024
11:59:18
GMT
23
87.1000
XLON
945125412854267
26/02/2024
11:59:18
GMT
46
87.1000
XLON
945125412854269
26/02/2024
11:59:18
GMT
73
87.1000
XLON
945125412854268
26/02/2024
11:59:21
GMT
69
87.1000
XLON
945125412854296
26/02/2024
11:59:21
GMT
189
87.1000
XLON
945125412854295
26/02/2024
11:59:29
GMT
27
87.1000
XLON
945125412854307
26/02/2024
11:59:29
GMT
47
87.1000
XLON
945125412854306
26/02/2024
12:00:48
GMT
2
87.1200
XLON
945125412854406
26/02/2024
12:00:48
GMT
49
87.1200
XLON
945125412854408
26/02/2024
12:00:48
GMT
112
87.1200
XLON
945125412854409
26/02/2024
12:00:48
GMT
181
87.1200
XLON
945125412854407
26/02/2024
12:02:01
GMT
14
87.1000
CHIX
120000Y6F
26/02/2024
12:02:01
GMT
19
87.1000
CHIX
120000Y6G
26/02/2024
12:02:01
GMT
50
87.1000
CHIX
120000Y6E
26/02/2024
12:02:01
GMT
66
87.1000
TRQX
945125337351148
26/02/2024
12:02:01
GMT
22
87.1000
XLON
945125412854450
26/02/2024
12:02:01
GMT
24
87.1000
XLON
945125412854452
26/02/2024
12:02:01
GMT
50
87.1000
XLON
945125412854451
26/02/2024
12:02:01
GMT
11
87.1200
XLON
945125412854453
26/02/2024
12:02:01
GMT
138
87.1200
XLON
945125412854447
26/02/2024
12:02:03
GMT
48
87.0800
XLON
945125412854457
26/02/2024
12:02:14
GMT
92
87.0600
XLON
945125412854480
26/02/2024
12:02:15
GMT
46
87.0400
CHIX
120000Y7C
26/02/2024
12:02:15
GMT
7
87.0400
XLON
945125412854497
26/02/2024
12:02:15
GMT
43
87.0400
XLON
945125412854496
26/02/2024
12:02:15
GMT
2
87.0600
XLON
945125412854486
26/02/2024
12:02:15
GMT
21
87.0600
XLON
945125412854485
26/02/2024
12:02:15
GMT
39
87.0600
XLON
945125412854484
26/02/2024
12:02:15
GMT
50
87.0600
XLON
945125412854483
26/02/2024
12:02:35
GMT
73
87.0000
BATE
20000MH7
26/02/2024
12:02:35
GMT
1
87.0200
XLON
945125412854541
26/02/2024
12:02:35
GMT
166
87.0200
XLON
945125412854540
26/02/2024
12:03:03
GMT
38
87.0000
CHIX
120000YAA
26/02/2024
12:03:03
GMT
86
87.0200
XLON
945125412854620
26/02/2024
12:03:14
GMT
37
86.9800
BATE
20000MJ7
26/02/2024
12:03:14
GMT
52
86.9800
BATE
20000MJ8
26/02/2024
12:03:14
GMT
109
86.9800
BATE
20000MJ6
26/02/2024
12:03:14
GMT
138
86.9800
XLON
945125412854625
26/02/2024
12:04:35
GMT
29
86.9200
BATE
20000MO5
26/02/2024
12:04:35
GMT
6
86.9400
BATE
20000MO7
26/02/2024
12:04:35
GMT
34
86.9400
BATE
20000MO6
26/02/2024
12:04:35
GMT
71
86.9400
BATE
20000MO1
26/02/2024
12:04:35
GMT
46
86.9400
CHIX
120000YHG
26/02/2024
12:04:35
GMT
14
86.9000
XLON
945125412854796
26/02/2024
12:04:35
GMT
27
86.9000
XLON
945125412854795
26/02/2024
12:04:35
GMT
31
86.9000
XLON
945125412854793
26/02/2024
12:04:35
GMT
31
86.9000
XLON
945125412854794
26/02/2024
12:04:35
GMT
41
86.9000
XLON
945125412854792
26/02/2024
12:04:35
GMT
81
86.9400
XLON
945125412854784
26/02/2024
12:04:36
GMT
19
86.9000
XLON
945125412854800
26/02/2024
12:05:16
GMT
4
86.8400
BATE
20000MQR
26/02/2024
12:05:16
GMT
11
86.8400
BATE
20000MQS
26/02/2024
12:05:16
GMT
18
86.8400
BATE
20000MQQ
26/02/2024
12:05:16
GMT
49
86.8400
BATE
20000MQT
26/02/2024
12:05:16
GMT
30
86.8400
XLON
945125412854897
26/02/2024
12:05:16
GMT
11
86.8600
XLON
945125412854900
26/02/2024
12:05:16
GMT
31
86.8600
XLON
945125412854899
26/02/2024
12:05:16
GMT
39
86.8600
XLON
945125412854898
26/02/2024
12:05:16
GMT
192
86.8600
XLON
945125412854890
26/02/2024
12:05:34
GMT
47
86.8200
TRQX
945125337351434
26/02/2024
12:05:34
GMT
50
86.8200
XLON
945125412854920
26/02/2024
12:05:34
GMT
53
86.8200
XLON
945125412854922
26/02/2024
12:05:41
GMT
58
86.8000
BATE
20000MRV
26/02/2024
12:05:41
GMT
29
86.8200
XLON
945125412854932
26/02/2024
12:05:41
GMT
50
86.8200
XLON
945125412854933
26/02/2024
12:06:26
GMT
74
86.7800
BATE
20000MTB
26/02/2024
12:06:26
GMT
46
86.7800
CHIX
120000YQ1
26/02/2024
12:06:26
GMT
197
86.7800
XLON
945125412854979
26/02/2024
12:07:45
GMT
73
87.1600
XLON
945125412855136
26/02/2024
12:07:45
GMT
83
87.1600
XLON
945125412855135
26/02/2024
12:07:46
GMT
32
87.1600
XLON
945125412855137
26/02/2024
12:07:46
GMT
43
87.1600
XLON
945125412855138
26/02/2024
12:09:17
GMT
38
87.1400
XLON
945125412855210
26/02/2024
12:09:17
GMT
72
87.1400
XLON
945125412855208
26/02/2024
12:09:17
GMT
100
87.1400
XLON
945125412855209
26/02/2024
12:09:17
GMT
22
87.1600
XLON
945125412855212
26/02/2024
12:09:17
GMT
34
87.1600
XLON
945125412855211
26/02/2024
12:09:17
GMT
171
87.1600
XLON
945125412855213
26/02/2024
12:09:40
GMT
85
87.1400
CHIX
120000YXZ
26/02/2024
12:10:12
GMT
96
87.1400
BATE
20000N13
26/02/2024
12:10:12
GMT
112
87.1400
CHIX
120000YZU
26/02/2024
12:10:12
GMT
60
87.1400
TRQX
945125337351630
26/02/2024
12:10:12
GMT
45
87.1200
XLON
945125412855267
26/02/2024
12:10:12
GMT
106
87.1400
XLON
945125412855266
26/02/2024
12:10:32
GMT
13
87.0000
BATE
20000N1Y
26/02/2024
12:10:32
GMT
24
87.0000
BATE
20000N1X
26/02/2024
12:10:32
GMT
55
87.0000
BATE
20000N1W
26/02/2024
12:11:18
GMT
49
86.9800
CHIX
120000Z2P
26/02/2024
12:11:18
GMT
2
87.0000
XLON
945125412855340
26/02/2024
12:11:18
GMT
8
87.0000
XLON
945125412855337
26/02/2024
12:11:18
GMT
11
87.0000
XLON
945125412855334
26/02/2024
12:11:18
GMT
15
87.0000
XLON
945125412855333
26/02/2024
12:11:18
GMT
21
87.0000
XLON
945125412855338
26/02/2024
12:11:18
GMT
30
87.0000
XLON
945125412855339
26/02/2024
12:11:18
GMT
39
87.0000
XLON
945125412855335
26/02/2024
12:11:18
GMT
40
87.0000
XLON
945125412855336
26/02/2024
12:13:27
GMT
81
87.0000
CHIX
120000Z8O
26/02/2024
12:13:27
GMT
127
87.0000
XLON
945125412855412
26/02/2024
12:15:33
GMT
16
86.9400
CHIX
120000ZFH
26/02/2024
12:15:33
GMT
24
86.9400
CHIX
120000ZFI
26/02/2024
12:15:33
GMT
30
86.9400
CHIX
120000ZFG
26/02/2024
12:16:50
GMT
49
86.9200
BATE
20000NEJ
26/02/2024
12:16:50
GMT
66
86.9200
CHIX
120000ZJ8
26/02/2024
12:16:50
GMT
46
86.9200
TRQX
945125337351997
26/02/2024
12:16:50
GMT
6
86.9200
XLON
945125412855681
26/02/2024
12:16:50
GMT
61
86.9200
XLON
945125412855674
26/02/2024
12:16:50
GMT
76
86.9200
XLON
945125412855682
26/02/2024
12:19:21
GMT
6
86.9400
CHIX
120000ZVN
26/02/2024
12:19:21
GMT
96
86.9400
CHIX
120000ZVM
26/02/2024
12:19:21
GMT
173
86.9400
XLON
945125412855894
26/02/2024
12:20:06
GMT
16
86.9200
XLON
945125412855999
26/02/2024
12:21:18
GMT
66
86.9200
CHIX
12000101J
26/02/2024
12:21:18
GMT
43
86.9200
TRQX
945125337352227
26/02/2024
12:21:18
GMT
46
86.9200
XLON
945125412856036
26/02/2024
12:21:18
GMT
142
86.9200
XLON
945125412856035
26/02/2024
12:23:02
GMT
48
87.0200
CHIX
12000107B
26/02/2024
12:23:02
GMT
8
87.0200
XLON
945125412856102
26/02/2024
12:23:02
GMT
45
87.0200
XLON
945125412856103
26/02/2024
12:23:40
GMT
29
87.0400
BATE
20000NVL
26/02/2024
12:23:40
GMT
63
87.0400
BATE
20000NVJ
26/02/2024
12:23:40
GMT
66
87.0400
BATE
20000NVM
26/02/2024
12:23:40
GMT
12
87.0200
TRQX
945125337352356
26/02/2024
12:23:40
GMT
40
87.0200
TRQX
945125337352357
26/02/2024
12:23:40
GMT
8
87.0200
XLON
945125412856119
26/02/2024
12:23:40
GMT
132
87.0200
XLON
945125412856118
26/02/2024
12:23:40
GMT
1
87.0400
XLON
945125412856121
26/02/2024
12:23:40
GMT
19
87.0400
XLON
945125412856120
26/02/2024
12:23:40
GMT
64
87.0400
XLON
945125412856116
26/02/2024
12:27:18
GMT
26
87.0800
CHIX
1200010KF
26/02/2024
12:27:18
GMT
109
87.0800
CHIX
1200010KE
26/02/2024
12:27:18
GMT
145
87.0800
XLON
945125412856381
26/02/2024
12:28:17
GMT
21
87.1400
XLON
945125412856428
26/02/2024
12:28:17
GMT
78
87.1400
XLON
945125412856427
26/02/2024
12:28:17
GMT
91
87.1400
XLON
945125412856430
26/02/2024
12:29:18
GMT
70
87.1800
CHIX
1200010OS
26/02/2024
12:29:18
GMT
43
87.1800
XLON
945125412856497
26/02/2024
12:29:18
GMT
47
87.1800
XLON
945125412856498
26/02/2024
12:29:18
GMT
70
87.1800
XLON
945125412856496
26/02/2024
12:30:41
GMT
49
87.1600
CHIX
1200010U0
26/02/2024
12:31:24
GMT
90
87.1200
CHIX
1200010X9
26/02/2024
12:31:24
GMT
73
87.1400
XLON
945125412856622
26/02/2024
12:31:33
GMT
15
87.1800
XLON
945125412856662
26/02/2024
12:31:33
GMT
47
87.1800
XLON
945125412856661
26/02/2024
12:31:33
GMT
114
87.1800
XLON
945125412856660
26/02/2024
12:31:47
GMT
22
87.1800
XLON
945125412856686
26/02/2024
12:31:47
GMT
35
87.1800
XLON
945125412856687
26/02/2024
12:31:47
GMT
89
87.1800
XLON
945125412856685
26/02/2024
12:32:09
GMT
28
87.2000
TRQX
945125337352804
26/02/2024
12:32:09
GMT
57
87.2000
TRQX
945125337352805
26/02/2024
12:32:09
GMT
20
87.2000
XLON
945125412856739
26/02/2024
12:32:09
GMT
36
87.2000
XLON
945125412856741
26/02/2024
12:32:09
GMT
47
87.2000
XLON
945125412856740
26/02/2024
12:32:09
GMT
59
87.2000
XLON
945125412856742
26/02/2024
12:32:09
GMT
74
87.2000
XLON
945125412856727
26/02/2024
12:32:18
GMT
67
87.1600
XLON
945125412856748
26/02/2024
12:33:17
GMT
64
87.1600
CHIX
12000112D
26/02/2024
12:40:38
GMT
42
87.2400
CHIX
1200011OE
26/02/2024
12:41:49
GMT
11
87.2400
CHIX
1200011SO
26/02/2024
12:41:49
GMT
13
87.2400
CHIX
1200011SN
26/02/2024
12:41:49
GMT
18
87.2400
CHIX
1200011SP
26/02/2024
12:47:10
GMT
58
87.2400
BATE
20000PBR
26/02/2024
12:47:10
GMT
147
87.2400
CHIX
120001294
26/02/2024
12:47:10
GMT
130
87.2400
TRQX
945125337353583
26/02/2024
12:47:12
GMT
8
87.2400
CHIX
12000129G
26/02/2024
12:47:12
GMT
9
87.2400
CHIX
12000129I
26/02/2024
12:47:12
GMT
13
87.2400
CHIX
12000129K
26/02/2024
12:47:12
GMT
24
87.2400
CHIX
12000129H
26/02/2024
12:47:12
GMT
24
87.2400
CHIX
12000129J
26/02/2024
12:47:12
GMT
125
87.2200
XLON
945125412857701
26/02/2024
12:47:14
GMT
61
87.2000
BATE
20000PBZ
26/02/2024
12:48:12
GMT
9
87.2200
CHIX
1200012BP
26/02/2024
12:48:12
GMT
11
87.2200
CHIX
1200012BN
26/02/2024
12:48:12
GMT
14
87.2200
CHIX
1200012BM
26/02/2024
12:48:12
GMT
14
87.2200
CHIX
1200012BQ
26/02/2024
12:48:12
GMT
19
87.2200
CHIX
1200012BL
26/02/2024
12:48:12
GMT
25
87.2200
CHIX
1200012BO
26/02/2024
12:49:54
GMT
46
87.2200
CHIX
1200012L5
26/02/2024
12:49:54
GMT
52
87.2200
CHIX
1200012L4
26/02/2024
12:49:54
GMT
17
87.2200
XLON
945125412857858
26/02/2024
12:49:54
GMT
41
87.2200
XLON
945125412857857
26/02/2024
12:54:50
GMT
143
87.3200
CHIX
12000133P
26/02/2024
12:58:11
GMT
49
87.3200
TRQX
945125337354317
26/02/2024
12:58:17
GMT
9
87.3200
CHIX
1200013DS
26/02/2024
13:00:38
GMT
4
87.3800
CHIX
1200013LT
26/02/2024
13:00:38
GMT
112
87.3800
CHIX
1200013LS
26/02/2024
13:00:38
GMT
137
87.3800
CHIX
1200013LQ
26/02/2024
13:01:23
GMT
17
87.3800
XLON
945125412858418
26/02/2024
13:01:36
GMT
45
87.3800
CHIX
1200013OA
26/02/2024
13:01:36
GMT
99
87.3800
XLON
945125412858425
26/02/2024
13:01:36
GMT
159
87.3800
XLON
945125412858424
26/02/2024
13:03:38
GMT
70
87.3600
CHIX
1200013UP
26/02/2024
13:03:38
GMT
47
87.3600
TRQX
945125337354681
26/02/2024
13:03:38
GMT
48
87.3600
TRQX
945125337354683
26/02/2024
13:03:38
GMT
43
87.3600
XLON
945125412858520
26/02/2024
13:04:38
GMT
13
87.3600
XLON
945125412858554
26/02/2024
13:04:38
GMT
77
87.3600
XLON
945125412858553
26/02/2024
13:05:48
GMT
49
87.3400
BATE
20000QNA
26/02/2024
13:05:48
GMT
83
87.3200
CHIX
12000141I
26/02/2024
13:05:48
GMT
111
87.3400
CHIX
120001415
26/02/2024
13:05:48
GMT
88
87.3400
TRQX
945125337354792
26/02/2024
13:05:48
GMT
19
87.3400
XLON
945125412858604
26/02/2024
13:05:48
GMT
43
87.3400
XLON
945125412858605
26/02/2024
13:05:48
GMT
64
87.3400
XLON
945125412858602
26/02/2024
13:05:48
GMT
70
87.3400
XLON
945125412858603
26/02/2024
13:05:48
GMT
126
87.3400
XLON
945125412858601
26/02/2024
13:05:48
GMT
2
87.3600
XLON
945125412858606
26/02/2024
13:07:27
GMT
19
87.3000
XLON
945125412858693
26/02/2024
13:07:27
GMT
30
87.3000
XLON
945125412858692
26/02/2024
13:07:27
GMT
52
87.3000
XLON
945125412858691
26/02/2024
13:14:06
GMT
5
87.3400
BATE
20000RBM
26/02/2024
13:14:06
GMT
100
87.3400
BATE
20000RBL
26/02/2024
13:14:06
GMT
168
87.3800
CHIX
1200014V6
26/02/2024
13:14:10
GMT
8
87.3600
XLON
945125412858974
26/02/2024
13:14:10
GMT
12
87.3600
XLON
945125412858976
26/02/2024
13:14:10
GMT
15
87.3600
XLON
945125412858977
26/02/2024
13:14:10
GMT
19
87.3600
XLON
945125412858973
26/02/2024
13:14:10
GMT
44
87.3600
XLON
945125412858972
26/02/2024
13:14:10
GMT
46
87.3600
XLON
945125412858971
26/02/2024
13:14:10
GMT
135
87.3600
XLON
945125412858975
26/02/2024
13:14:11
GMT
13
87.3200
XLON
945125412858985
26/02/2024
13:14:11
GMT
42
87.3200
XLON
945125412858984
26/02/2024
13:14:11
GMT
59
87.3200
XLON
945125412858981
26/02/2024
13:14:11
GMT
123
87.3200
XLON
945125412858982
26/02/2024
13:14:23
GMT
50
87.3000
BATE
20000RC7
26/02/2024
13:14:23
GMT
50
87.3000
BATE
20000RC8
26/02/2024
13:14:23
GMT
116
87.3000
CHIX
1200014WC
26/02/2024
13:15:28
GMT
90
87.2800
BATE
20000RG4
26/02/2024
13:15:28
GMT
68
87.2800
TRQX
945125337355312
26/02/2024
13:15:28
GMT
120
87.2800
XLON
945125412859076
26/02/2024
13:15:29
GMT
13
87.2600
BATE
20000RGA
26/02/2024
13:15:29
GMT
36
87.2600
BATE
20000RG9
26/02/2024
13:15:29
GMT
4
87.2800
BATE
20000RGC
26/02/2024
13:15:29
GMT
7
87.2800
BATE
20000RGD
26/02/2024
13:15:29
GMT
27
87.2800
BATE
20000RGB
26/02/2024
13:15:29
GMT
1
87.2600
TRQX
945125337355315
26/02/2024
13:15:29
GMT
16
87.2600
TRQX
945125337355314
26/02/2024
13:15:29
GMT
27
87.2600
TRQX
945125337355313
26/02/2024
13:15:29
GMT
8
87.2600
XLON
945125412859086
26/02/2024
13:15:29
GMT
13
87.2600
XLON
945125412859087
26/02/2024
13:15:29
GMT
21
87.2600
XLON
945125412859084
26/02/2024
13:15:29
GMT
43
87.2600
XLON
945125412859085
26/02/2024
13:15:40
GMT
8
87.2200
BATE
20000RGS
26/02/2024
13:15:40
GMT
13
87.2200
BATE
20000RGR
26/02/2024
13:15:40
GMT
43
87.2200
BATE
20000RGT
26/02/2024
13:15:40
GMT
75
87.2200
BATE
20000RGQ
26/02/2024
13:16:02
GMT
73
87.2000
BATE
20000RHI
26/02/2024
13:16:02
GMT
98
87.2000
BATE
20000RHJ
26/02/2024
13:16:02
GMT
48
87.2000
XLON
945125412859115
26/02/2024
13:16:03
GMT
28
87.1800
CHIX
12000151U
26/02/2024
13:16:03
GMT
39
87.1800
CHIX
12000151T
26/02/2024
13:17:38
GMT
45
87.1400
XLON
945125412859168
26/02/2024
13:17:38
GMT
55
87.1400
XLON
945125412859167
26/02/2024
13:18:02
GMT
51
87.1200
XLON
945125412859177
26/02/2024
13:19:02
GMT
20
87.1000
BATE
20000ROE
26/02/2024
13:19:02
GMT
38
87.1000
BATE
20000ROD
26/02/2024
13:19:02
GMT
67
87.0800
CHIX
1200015AH
26/02/2024
13:19:03
GMT
38
87.0600
XLON
945125412859228
26/02/2024
13:19:03
GMT
51
87.0600
XLON
945125412859227
26/02/2024
13:19:04
GMT
7
87.0600
BATE
20000ROJ
26/02/2024
13:19:04
GMT
97
87.0600
BATE
20000ROI
26/02/2024
13:19:31
GMT
13
87.0600
BATE
20000RQ3
26/02/2024
13:19:31
GMT
29
87.0600
BATE
20000RQ2
26/02/2024
13:20:10
GMT
44
87.0200
CHIX
1200015ET
26/02/2024
13:20:10
GMT
49
87.0200
XLON
945125412859276
26/02/2024
13:22:05
GMT
49
87.0000
BATE
20000RYK
26/02/2024
13:22:05
GMT
49
87.0000
BATE
20000RYL
26/02/2024
13:22:05
GMT
46
87.0000
XLON
945125412859399
26/02/2024
13:22:09
GMT
103
87.0400
BATE
20000RYW
26/02/2024
13:22:13
GMT
109
87.0400
BATE
20000RZ4
26/02/2024
13:23:12
GMT
27
87.1200
XLON
945125412859449
26/02/2024
13:23:21
GMT
15
87.1200
XLON
945125412859459
26/02/2024
13:23:31
GMT
28
87.1200
XLON
945125412859460
26/02/2024
13:25:12
GMT
22
87.1200
BATE
20000S7B
26/02/2024
13:25:12
GMT
25
87.1200
XLON
945125412859567
26/02/2024
13:25:13
GMT
22
87.1200
BATE
20000S7P
26/02/2024
13:25:13
GMT
29
87.1200
BATE
20000S7Q
26/02/2024
13:25:17
GMT
29
87.1200
XLON
945125412859572
26/02/2024
13:25:19
GMT
33
87.1200
BATE
20000S7X
26/02/2024
13:25:43
GMT
128
87.1400
BATE
20000S92
26/02/2024
13:27:35
GMT
13
87.1200
BATE
20000SEA
26/02/2024
13:27:35
GMT
64
87.1200
CHIX
12000167C
26/02/2024
13:27:35
GMT
168
87.1200
CHIX
120001679
26/02/2024
13:27:35
GMT
73
87.1200
TRQX
945125337356054
26/02/2024
13:27:35
GMT
8
87.1200
XLON
945125412859760
26/02/2024
13:27:35
GMT
10
87.1200
XLON
945125412859756
26/02/2024
13:27:35
GMT
78
87.1200
XLON
945125412859757
26/02/2024
13:27:35
GMT
100
87.1200
XLON
945125412859755
26/02/2024
13:27:38
GMT
15
87.0800
XLON
945125412859806
26/02/2024
13:27:38
GMT
48
87.0800
XLON
945125412859807
26/02/2024
13:27:41
GMT
30
87.0800
BATE
20000SEU
26/02/2024
13:27:42
GMT
33
87.0800
BATE
20000SEY
26/02/2024
13:27:43
GMT
28
87.0800
BATE
20000SF0
26/02/2024
13:27:43
GMT
35
87.0800
BATE
20000SEZ
26/02/2024
13:27:44
GMT
26
87.0800
BATE
20000SF3
26/02/2024
13:27:44
GMT
34
87.0800
BATE
20000SF1
26/02/2024
13:27:51
GMT
195
87.0400
XLON
945125412859821
26/02/2024
13:27:53
GMT
29
87.0600
BATE
20000SFJ
26/02/2024
13:27:53
GMT
44
87.0600
BATE
20000SFK
26/02/2024
13:27:54
GMT
28
87.0600
BATE
20000SFM
26/02/2024
13:28:01
GMT
53
87.0400
XLON
945125412859842
26/02/2024
13:28:39
GMT
204
87.0800
BATE
20000SGZ
26/02/2024
13:28:39
GMT
54
87.1000
XLON
945125412859864
26/02/2024
13:28:44
GMT
1
87.1000
BATE
20000SHE
26/02/2024
13:28:46
GMT
57
87.1000
BATE
20000SHM
26/02/2024
13:29:41
GMT
175
87.0800
XLON
945125412859929
26/02/2024
13:29:44
GMT
16
87.0600
BATE
20000SJU
26/02/2024
13:29:44
GMT
24
87.0800
BATE
20000SJV
26/02/2024
13:29:44
GMT
122
87.0800
BATE
20000SJT
26/02/2024
13:29:44
GMT
44
87.0600
CHIX
1200016FN
26/02/2024
13:29:44
GMT
80
87.0800
CHIX
1200016FM
26/02/2024
13:29:44
GMT
27
87.0600
TRQX
945125337356196
26/02/2024
13:29:44
GMT
35
87.0600
TRQX
945125337356195
26/02/2024
13:29:44
GMT
57
87.0600
XLON
945125412859933
26/02/2024
13:29:45
GMT
24
87.0800
BATE
20000SJX
26/02/2024
13:29:45
GMT
41
87.0800
BATE
20000SJY
26/02/2024
13:30:05
GMT
4
87.0000
BATE
20000SMR
26/02/2024
13:30:05
GMT
64
87.0000
BATE
20000SMO
26/02/2024
13:30:05
GMT
66
87.0000
BATE
20000SMN
26/02/2024
13:31:04
GMT
13
87.0200
BATE
20000SPJ
26/02/2024
13:31:04
GMT
41
87.0200
BATE
20000SPA
26/02/2024
13:31:04
GMT
44
87.0200
BATE
20000SPB
26/02/2024
13:31:04
GMT
48
87.0200
BATE
20000SPI
26/02/2024
13:31:09
GMT
12
87.0200
BATE
20000SPV
26/02/2024
13:31:09
GMT
13
87.0200
BATE
20000SPX
26/02/2024
13:31:09
GMT
44
87.0200
BATE
20000SPW
26/02/2024
13:31:11
GMT
47
87.0000
BATE
20000SQ2
26/02/2024
13:31:11
GMT
49
87.0000
BATE
20000SQ1
26/02/2024
13:31:12
GMT
18
87.0000
BATE
20000SQ5
26/02/2024
13:31:33
GMT
22
86.9800
BATE
20000SQU
26/02/2024
13:31:33
GMT
111
86.9800
BATE
20000SQV
26/02/2024
13:32:13
GMT
9
86.9600
BATE
20000SSS
26/02/2024
13:32:13
GMT
22
86.9600
BATE
20000SSU
26/02/2024
13:32:13
GMT
100
86.9600
BATE
20000SST
26/02/2024
13:32:13
GMT
126
86.9600
XLON
945125412860061
26/02/2024
13:32:16
GMT
131
86.9600
XLON
945125412860080
26/02/2024
13:33:01
GMT
21
86.9400
BATE
20000SV8
26/02/2024
13:33:01
GMT
28
86.9400
BATE
20000SV7
26/02/2024
13:33:01
GMT
65
86.9400
CHIX
1200016T6
26/02/2024
13:33:01
GMT
58
86.9400
XLON
945125412860118
26/02/2024
13:33:29
GMT
151
86.9000
XLON
945125412860178
26/02/2024
13:33:31
GMT
10
86.8800
CHIX
1200016VC
26/02/2024
13:33:31
GMT
10
86.8800
CHIX
1200016VD
26/02/2024
13:33:31
GMT
10
86.8800
CHIX
1200016VE
26/02/2024
13:33:31
GMT
10
86.8800
CHIX
1200016VF
26/02/2024
13:33:33
GMT
16
86.8800
XLON
945125412860196
26/02/2024
13:33:36
GMT
48
86.8800
XLON
945125412860197
26/02/2024
13:34:16
GMT
144
86.9200
BATE
20000SZS
26/02/2024
13:34:16
GMT
53
86.8800
XLON
945125412860297
26/02/2024
13:34:18
GMT
4
86.8800
CHIX
1200016ZN
26/02/2024
13:34:19
GMT
36
86.9200
BATE
20000T00
26/02/2024
13:34:31
GMT
29
86.9200
BATE
20000T0R
26/02/2024
13:35:02
GMT
84
86.9200
XLON
945125412860349
26/02/2024
13:35:25
GMT
12
86.9600
BATE
20000T4A
26/02/2024
13:35:25
GMT
13
86.9600
BATE
20000T4C
26/02/2024
13:35:25
GMT
14
86.9600
BATE
20000T4B
26/02/2024
13:35:25
GMT
35
86.9600
BATE
20000T4D
26/02/2024
13:35:31
GMT
24
86.9600
BATE
20000T4L
26/02/2024
13:35:33
GMT
34
86.9600
BATE
20000T4S
26/02/2024
13:35:34
GMT
26
86.9600
BATE
20000T4V
26/02/2024
13:35:34
GMT
36
86.9600
BATE
20000T4W
26/02/2024
13:36:09
GMT
20
86.9200
XLON
945125412860422
26/02/2024
13:36:09
GMT
50
86.9200
XLON
945125412860423
26/02/2024
13:36:31
GMT
138
86.9000
BATE
20000T74
26/02/2024
13:36:31
GMT
25
86.9200
BATE
20000T75
26/02/2024
13:36:31
GMT
4
86.9400
BATE
20000T77
26/02/2024
13:36:31
GMT
37
86.9400
BATE
20000T76
26/02/2024
13:36:42
GMT
33
86.9200
XLON
945125412860479
26/02/2024
13:37:22
GMT
202
86.9200
XLON
945125412860531
26/02/2024
13:37:42
GMT
9
86.9600
CHIX
1200017GX
26/02/2024
13:37:42
GMT
13
86.9600
CHIX
1200017GW
26/02/2024
13:37:42
GMT
19
86.9600
CHIX
1200017GY
26/02/2024
13:37:42
GMT
22
86.9600
CHIX
1200017GZ
26/02/2024
13:37:42
GMT
43
86.9600
CHIX
1200017GV
26/02/2024
13:37:42
GMT
48
86.9600
XLON
945125412860580
26/02/2024
13:37:42
GMT
117
86.9600
XLON
945125412860581
26/02/2024
13:37:45
GMT
13
86.9200
BATE
20000TBV
26/02/2024
13:38:12
GMT
96
86.9200
BATE
20000TCV
26/02/2024
13:38:12
GMT
104
86.9200
CHIX
1200017IY
26/02/2024
13:38:12
GMT
17
86.9200
TRQX
945125337356837
26/02/2024
13:38:12
GMT
77
86.9200
TRQX
945125337356838
26/02/2024
13:38:12
GMT
1
86.9200
XLON
945125412860621
26/02/2024
13:38:12
GMT
8
86.9200
XLON
945125412860620
26/02/2024
13:38:12
GMT
28
86.9200
XLON
945125412860616
26/02/2024
13:38:12
GMT
42
86.9200
XLON
945125412860618
26/02/2024
13:38:12
GMT
46
86.9200
XLON
945125412860619
26/02/2024
13:38:12
GMT
85
86.9200
XLON
945125412860615
26/02/2024
13:38:13
GMT
11
86.9200
BATE
20000TCY
26/02/2024
13:38:13
GMT
13
86.9200
BATE
20000TCX
26/02/2024
13:38:13
GMT
46
86.9200
BATE
20000TCZ
26/02/2024
13:38:14
GMT
13
86.9200
BATE
20000TD4
26/02/2024
13:38:14
GMT
14
86.9200
BATE
20000TD5
26/02/2024
13:38:15
GMT
13
86.9200
BATE
20000TD7
26/02/2024
13:38:15
GMT
89
86.9200
BATE
20000TD8
26/02/2024
13:38:16
GMT
9
86.9000
BATE
20000TDC
26/02/2024
13:38:16
GMT
11
86.9000
BATE
20000TDD
26/02/2024
13:39:28
GMT
20
86.9200
BATE
20000TI7
26/02/2024
13:40:02
GMT
22
86.9400
BATE
20000TKS
26/02/2024
13:40:02
GMT
104
86.9400
BATE
20000TKU
26/02/2024
13:40:06
GMT
45
86.9400
BATE
20000TL6
26/02/2024
13:40:09
GMT
13
86.9800
BATE
20000TLN
26/02/2024
13:40:09
GMT
23
86.9800
BATE
20000TLM
26/02/2024
13:40:09
GMT
8
86.9800
XLON
945125412860726
26/02/2024
13:40:10
GMT
13
86.9800
BATE
20000TLP
26/02/2024
13:40:10
GMT
14
86.9800
BATE
20000TLO
26/02/2024
13:40:10
GMT
17
86.9800
BATE
20000TLQ
26/02/2024
13:40:11
GMT
13
86.9800
BATE
20000TLR
26/02/2024
13:40:11
GMT
114
86.9800
BATE
20000TLS
26/02/2024
13:40:12
GMT
8
86.9600
BATE
20000TLZ
26/02/2024
13:40:12
GMT
13
86.9600
BATE
20000TLX
26/02/2024
13:40:12
GMT
15
86.9600
BATE
20000TLY
26/02/2024
13:40:12
GMT
13
86.9800
BATE
20000TLV
26/02/2024
13:40:12
GMT
114
86.9800
BATE
20000TLW
26/02/2024
13:41:27
GMT
81
87.0000
BATE
20000TQR
26/02/2024
13:42:02
GMT
44
87.0200
CHIX
12000180L
26/02/2024
13:42:04
GMT
44
87.0200
CHIX
12000180V
26/02/2024
13:42:04
GMT
8
87.0200
XLON
945125412860820
26/02/2024
13:42:04
GMT
29
87.0200
XLON
945125412860819
26/02/2024
13:42:51
GMT
81
87.0000
BATE
20000TUS
26/02/2024
13:42:51
GMT
4
87.0200
BATE
20000TUU
26/02/2024
13:42:51
GMT
13
87.0200
BATE
20000TV5
26/02/2024
13:42:51
GMT
28
87.0200
BATE
20000TUT
26/02/2024
13:42:51
GMT
34
87.0200
BATE
20000TV4
26/02/2024
13:42:51
GMT
6
87.0000
CHIX
12000183D
26/02/2024
13:42:51
GMT
75
87.0000
CHIX
12000183C
26/02/2024
13:42:51
GMT
65
87.0000
TRQX
945125337357106
26/02/2024
13:42:51
GMT
11
87.0000
XLON
945125412860846
26/02/2024
13:42:51
GMT
155
87.0000
XLON
945125412860845
26/02/2024
13:42:51
GMT
4
87.0200
XLON
945125412860848
26/02/2024
13:42:51
GMT
42
87.0200
XLON
945125412860847
26/02/2024
13:42:57
GMT
41
87.0000
BATE
20000TVM
26/02/2024
13:42:57
GMT
65
87.0000
BATE
20000TVN
26/02/2024
13:43:34
GMT
23
87.0000
BATE
20000TXK
26/02/2024
13:43:34
GMT
18
87.0000
XLON
945125412860903
26/02/2024
13:43:34
GMT
19
87.0000
XLON
945125412860905
26/02/2024
13:43:34
GMT
39
87.0000
XLON
945125412860904
26/02/2024
13:43:39
GMT
13
87.0000
BATE
20000TXN
26/02/2024
13:43:39
GMT
30
87.0000
BATE
20000TXO
26/02/2024
13:43:39
GMT
101
87.0000
BATE
20000TXP
26/02/2024
13:43:44
GMT
13
87.0000
BATE
20000TY4
26/02/2024
13:43:44
GMT
102
87.0000
BATE
20000TY5
26/02/2024
13:43:46
GMT
13
87.0000
BATE
20000TYC
26/02/2024
13:43:46
GMT
65
87.0000
BATE
20000TYB
26/02/2024
13:43:47
GMT
13
87.0000
BATE
20000TYG
26/02/2024
13:43:47
GMT
33
87.0000
BATE
20000TYF
26/02/2024
13:43:47
GMT
153
87.0000
BATE
20000TYH
26/02/2024
13:44:53
GMT
127
87.0000
BATE
20000U2N
26/02/2024
13:44:53
GMT
15
87.0000
XLON
945125412860971
26/02/2024
13:44:53
GMT
19
87.0000
XLON
945125412860970
26/02/2024
13:44:53
GMT
37
87.0000
XLON
945125412860972
26/02/2024
13:45:00
GMT
12
87.0000
BATE
20000U2R
26/02/2024
13:45:00
GMT
13
87.0000
BATE
20000U2Q
26/02/2024
13:45:00
GMT
14
87.0000
BATE
20000U2S
26/02/2024
13:45:00
GMT
63
87.0000
BATE
20000U2T
26/02/2024
13:45:02
GMT
101
87.0200
BATE
20000U2Z
26/02/2024
13:46:00
GMT
13
86.9800
BATE
20000U5G
26/02/2024
13:46:00
GMT
4
87.0000
BATE
20000U5I
26/02/2024
13:46:00
GMT
34
87.0000
BATE
20000U5H
26/02/2024
13:46:00
GMT
48
87.0000
BATE
20000U5J
26/02/2024
13:46:00
GMT
107
87.0000
BATE
20000U5B
26/02/2024
13:46:00
GMT
129
87.0000
CHIX
1200018F2
26/02/2024
13:46:00
GMT
43
87.0000
TRQX
945125337357327
26/02/2024
13:46:00
GMT
175
87.0000
XLON
945125412861022
26/02/2024
13:46:15
GMT
61
87.0200
BATE
20000U79
26/02/2024
13:46:18
GMT
64
87.0000
BATE
20000U7E
26/02/2024
13:46:18
GMT
10
87.0000
CHIX
1200018HE
26/02/2024
13:46:18
GMT
10
87.0000
CHIX
1200018HF
26/02/2024
13:46:18
GMT
45
87.0000
XLON
945125412861066
26/02/2024
13:46:18
GMT
164
87.0000
XLON
945125412861067
26/02/2024
13:46:23
GMT
49
87.0600
XLON
945125412861110
26/02/2024
13:46:27
GMT
50
87.0800
XLON
945125412861112
26/02/2024
13:46:28
GMT
44
87.0600
BATE
20000U8N
26/02/2024
13:46:28
GMT
49
87.0600
XLON
945125412861115
26/02/2024
13:46:28
GMT
54
87.0600
XLON
945125412861114
26/02/2024
13:46:29
GMT
13
87.0600
BATE
20000U8R
26/02/2024
13:46:29
GMT
40
87.0600
BATE
20000U8Q
26/02/2024
13:46:30
GMT
154
87.0600
BATE
20000U90
26/02/2024
13:46:30
GMT
8
87.0600
XLON
945125412861134
26/02/2024
13:46:30
GMT
8
87.0600
XLON
945125412861143
26/02/2024
13:46:30
GMT
17
87.0600
XLON
945125412861132
26/02/2024
13:46:30
GMT
17
87.0600
XLON
945125412861142
26/02/2024
13:46:30
GMT
17
87.0600
XLON
945125412861144
26/02/2024
13:46:30
GMT
39
87.0600
XLON
945125412861147
26/02/2024
13:46:30
GMT
43
87.0600
XLON
945125412861141
26/02/2024
13:46:30
GMT
60
87.0600
XLON
945125412861133
26/02/2024
13:46:30
GMT
78
87.0600
XLON
945125412861135
26/02/2024
13:46:30
GMT
152
87.0600
XLON
945125412861131
26/02/2024
13:46:31
GMT
22
87.0600
XLON
945125412861151
26/02/2024
13:46:31
GMT
55
87.0600
XLON
945125412861150
26/02/2024
13:46:46
GMT
17
87.0200
XLON
945125412861161
26/02/2024
13:46:46
GMT
189
87.0200
XLON
945125412861159
26/02/2024
13:46:47
GMT
41
87.0200
XLON
945125412861162
26/02/2024
13:46:48
GMT
48
87.0200
BATE
20000UAF
26/02/2024
13:46:52
GMT
8
87.0200
BATE
20000UAU
26/02/2024
13:47:02
GMT
88
87.0600
BATE
20000UBH
26/02/2024
13:47:04
GMT
36
87.0600
BATE
20000UBR
26/02/2024
13:48:33
GMT
10
87.0600
XLON
945125412861216
26/02/2024
13:48:33
GMT
11
87.0600
XLON
945125412861217
26/02/2024
13:48:33
GMT
11
87.0600
XLON
945125412861218
26/02/2024
13:48:33
GMT
15
87.0600
XLON
945125412861219
26/02/2024
13:48:34
GMT
135
87.0600
BATE
20000UGJ
26/02/2024
13:49:04
GMT
44
87.1000
BATE
20000UHK
26/02/2024
13:50:31
GMT
10
87.1000
BATE
20000UMJ
26/02/2024
13:50:31
GMT
123
87.1000
BATE
20000UMI
26/02/2024
13:50:31
GMT
49
87.1000
CHIX
12000193J
26/02/2024
13:50:31
GMT
73
87.1000
CHIX
12000193L
26/02/2024
13:50:31
GMT
99
87.1000
CHIX
12000193I
26/02/2024
13:50:31
GMT
49
87.1000
TRQX
945125337357677
26/02/2024
13:50:31
GMT
56
87.1000
XLON
945125412861381
26/02/2024
13:50:31
GMT
101
87.1000
XLON
945125412861382
26/02/2024
13:51:26
GMT
51
87.1200
XLON
945125412861431
26/02/2024
13:51:26
GMT
100
87.1200
XLON
945125412861430
26/02/2024
13:53:24
GMT
46
87.1800
CHIX
1200019GC
26/02/2024
13:55:14
GMT
10
87.1800
BATE
20000V20
26/02/2024
13:55:14
GMT
70
87.1800
CHIX
1200019N5
26/02/2024
13:55:14
GMT
67
87.1800
XLON
945125412861634
26/02/2024
13:55:19
GMT
11
87.1800
BATE
20000V27
26/02/2024
13:55:23
GMT
93
87.1800
BATE
20000V2H
26/02/2024
13:56:19
GMT
5
87.2000
BATE
20000V6H
26/02/2024
13:56:19
GMT
13
87.2000
BATE
20000V6E
26/02/2024
13:56:19
GMT
13
87.2000
BATE
20000V6I
26/02/2024
13:56:19
GMT
14
87.2000
BATE
20000V6F
26/02/2024
13:56:19
GMT
25
87.2000
BATE
20000V6G
26/02/2024
13:56:19
GMT
62
87.2000
BATE
20000V6C
26/02/2024
13:56:19
GMT
62
87.2000
BATE
20000V6D
26/02/2024
13:56:19
GMT
131
87.2000
CHIX
1200019T6
26/02/2024
13:56:19
GMT
63
87.2000
TRQX
945125337358090
26/02/2024
13:56:19
GMT
39
87.2000
XLON
945125412861690
26/02/2024
13:56:19
GMT
149
87.2000
XLON
945125412861691
26/02/2024
13:56:21
GMT
13
87.2000
BATE
20000V6J
26/02/2024
13:56:34
GMT
25
87.2000
BATE
20000V70
26/02/2024
13:56:34
GMT
13
87.1800
XLON
945125412861713
26/02/2024
13:56:34
GMT
91
87.1800
XLON
945125412861712
26/02/2024
13:56:36
GMT
8
87.1800
BATE
20000V75
26/02/2024
13:56:36
GMT
23
87.1800
BATE
20000V76
26/02/2024
13:56:36
GMT
56
87.1800
BATE
20000V77
26/02/2024
13:56:39
GMT
55
87.1800
BATE
20000V7L
26/02/2024
13:57:02
GMT
53
87.2000
BATE
20000V93
26/02/2024
13:58:09
GMT
13
87.2000
BATE
20000VCD
26/02/2024
13:58:09
GMT
17
87.2000
BATE
20000VCC
26/02/2024
13:58:09
GMT
41
87.2000
BATE
20000VCE
26/02/2024
13:58:09
GMT
33
87.2000
CHIX
120001A12
26/02/2024
13:58:09
GMT
54
87.2000
CHIX
120001A11
26/02/2024
13:58:09
GMT
74
87.2000
XLON
945125412861894
26/02/2024
13:58:14
GMT
13
87.2000
BATE
20000VCN
26/02/2024
13:58:14
GMT
15
87.2000
BATE
20000VCM
26/02/2024
13:58:14
GMT
48
87.2000
BATE
20000VCL
26/02/2024
13:58:14
GMT
70
87.2000
BATE
20000VCO
26/02/2024
13:58:24
GMT
84
87.1800
BATE
20000VD6
26/02/2024
13:58:24
GMT
45
87.1800
XLON
945125412861910
26/02/2024
13:58:58
GMT
2
87.1800
BATE
20000VEJ
26/02/2024
13:58:58
GMT
8
87.1800
BATE
20000VEL
26/02/2024
13:58:58
GMT
117
87.1800
BATE
20000VEI
26/02/2024
13:58:58
GMT
168
87.1800
BATE
20000VEK
26/02/2024
13:58:58
GMT
78
87.1800
CHIX
120001A2S
26/02/2024
13:59:15
GMT
7
87.1600
TRQX
945125337358301
26/02/2024
13:59:15
GMT
12
87.1600
TRQX
945125337358302
26/02/2024
13:59:15
GMT
32
87.1600
TRQX
945125337358303
26/02/2024
14:00:43
GMT
8
87.1000
BATE
20000VMX
26/02/2024
14:00:43
GMT
13
87.1000
BATE
20000VMY
26/02/2024
14:00:43
GMT
25
87.1000
BATE
20000VMZ
26/02/2024
14:00:43
GMT
33
87.1200
BATE
20000VMU
26/02/2024
14:00:43
GMT
100
87.1200
BATE
20000VMV
26/02/2024
14:00:43
GMT
46
87.1000
CHIX
120001ABL
26/02/2024
14:01:36
GMT
10
87.1000
BATE
20000VPY
26/02/2024
14:01:36
GMT
30
87.1000
BATE
20000VPX
26/02/2024
14:01:36
GMT
141
87.1000
BATE
20000VPW
26/02/2024
14:01:36
GMT
4
87.1200
BATE
20000VQ1
26/02/2024
14:01:36
GMT
18
87.1200
BATE
20000VPZ
26/02/2024
14:01:36
GMT
29
87.1200
BATE
20000VQ0
26/02/2024
14:01:36
GMT
95
87.1000
CHIX
120001AFQ
26/02/2024
14:01:36
GMT
65
87.1000
XLON
945125412862064
26/02/2024
14:01:36
GMT
75
87.1000
XLON
945125412862063
26/02/2024
14:01:38
GMT
20
87.0800
BATE
20000VQ8
26/02/2024
14:01:38
GMT
9
87.1000
BATE
20000VQA
26/02/2024
14:01:38
GMT
14
87.1000
BATE
20000VQ9
26/02/2024
14:02:42
GMT
13
87.0800
BATE
20000VT0
26/02/2024
14:02:42
GMT
20
87.0800
BATE
20000VSZ
26/02/2024
14:02:42
GMT
53
87.0800
CHIX
120001AJJ
26/02/2024
14:02:43
GMT
13
87.0800
BATE
20000VT2
26/02/2024
14:02:43
GMT
13
87.0800
BATE
20000VT3
26/02/2024
14:02:43
GMT
13
87.0800
BATE
20000VT4
26/02/2024
14:02:43
GMT
28
87.0800
BATE
20000VT5
26/02/2024
14:02:44
GMT
11
87.0800
BATE
20000VT8
26/02/2024
14:02:44
GMT
196
87.0800
BATE
20000VT7
26/02/2024
14:02:45
GMT
13
87.0800
BATE
20000VTB
26/02/2024
14:02:45
GMT
28
87.0800
BATE
20000VTA
26/02/2024
14:02:45
GMT
23
87.0600
TRQX
945125337358571
26/02/2024
14:02:45
GMT
48
87.0600
TRQX
945125337358570
26/02/2024
14:02:46
GMT
13
87.0800
BATE
20000VTC
26/02/2024
14:02:46
GMT
34
87.0800
BATE
20000VTD
26/02/2024
14:02:47
GMT
13
87.0800
BATE
20000VTG
26/02/2024
14:02:47
GMT
25
87.0800
BATE
20000VTH
26/02/2024
14:04:17
GMT
43
87.1400
CHIX
120001ASC
26/02/2024
14:04:54
GMT
31
87.1400
BATE
20000W4G
26/02/2024
14:05:15
GMT
13
87.1400
BATE
20000W6I
26/02/2024
14:05:15
GMT
16
87.1400
BATE
20000W6J
26/02/2024
14:05:15
GMT
19
87.1400
BATE
20000W6K
26/02/2024
14:05:15
GMT
37
87.1400
BATE
20000W6H
26/02/2024
14:05:15
GMT
12
87.1200
CHIX
120001B1R
26/02/2024
14:05:15
GMT
33
87.1200
CHIX
120001B1U
26/02/2024
14:05:15
GMT
89
87.1200
CHIX
120001B1S
26/02/2024
14:05:15
GMT
68
87.1000
TRQX
945125337358800
26/02/2024
14:05:15
GMT
41
87.1200
XLON
945125412862328
26/02/2024
14:05:15
GMT
66
87.1200
XLON
945125412862324
26/02/2024
14:05:15
GMT
127
87.1200
XLON
945125412862323
26/02/2024
14:05:18
GMT
71
87.1200
BATE
20000W6V
26/02/2024
14:05:22
GMT
66
87.1200
XLON
945125412862339
26/02/2024
14:06:19
GMT
20
87.1200
BATE
20000W9R
26/02/2024
14:06:19
GMT
25
87.1200
BATE
20000W9Q
26/02/2024
14:06:19
GMT
48
87.1000
CHIX
120001B5W
26/02/2024
14:07:05
GMT
94
87.0800
BATE
20000WD8
26/02/2024
14:07:05
GMT
97
87.0800
BATE
20000WD7
26/02/2024
14:07:05
GMT
48
87.0800
CHIX
120001B9Q
26/02/2024
14:07:05
GMT
82
87.0800
XLON
945125412862475
26/02/2024
14:07:05
GMT
83
87.0800
XLON
945125412862476
26/02/2024
14:07:50
GMT
4
87.0600
XLON
945125412862532
26/02/2024
14:07:50
GMT
12
87.0600
XLON
945125412862531
26/02/2024
14:07:50
GMT
15
87.0600
XLON
945125412862529
26/02/2024
14:07:50
GMT
15
87.0600
XLON
945125412862530
26/02/2024
14:08:25
GMT
62
87.0200
BATE
20000WH8
26/02/2024
14:08:48
GMT
41
87.0200
BATE
20000WIU
26/02/2024
14:08:48
GMT
41
87.0200
BATE
20000WIW
26/02/2024
14:08:48
GMT
42
87.0200
BATE
20000WIX
26/02/2024
14:08:48
GMT
78
87.0200
BATE
20000WIT
26/02/2024
14:08:48
GMT
92
87.0200
BATE
20000WIV
26/02/2024
14:08:48
GMT
45
87.0200
CHIX
120001BHX
26/02/2024
14:08:48
GMT
58
87.0200
CHIX
120001BHY
26/02/2024
14:08:48
GMT
47
87.0200
TRQX
945125337359094
26/02/2024
14:10:00
GMT
13
87.0800
BATE
20000WN3
26/02/2024
14:10:00
GMT
29
87.0800
BATE
20000WN5
26/02/2024
14:10:00
GMT
41
87.0800
BATE
20000WN4
26/02/2024
14:10:03
GMT
13
87.0800
BATE
20000WNG
26/02/2024
14:10:03
GMT
47
87.0800
BATE
20000WNF
26/02/2024
14:10:03
GMT
106
87.0800
BATE
20000WNH
26/02/2024
14:10:04
GMT
13
87.0800
BATE
20000WNK
26/02/2024
14:10:04
GMT
23
87.0800
BATE
20000WNL
26/02/2024
14:10:05
GMT
13
87.0800
BATE
20000WNN
26/02/2024
14:10:05
GMT
36
87.0800
BATE
20000WNO
26/02/2024
14:10:06
GMT
13
87.0800
BATE
20000WNV
26/02/2024
14:10:06
GMT
13
87.0800
BATE
20000WNX
26/02/2024
14:10:06
GMT
23
87.0800
BATE
20000WNY
26/02/2024
14:10:06
GMT
31
87.0800
BATE
20000WNW
26/02/2024
14:10:07
GMT
13
87.0800
BATE
20000WNZ
26/02/2024
14:10:07
GMT
32
87.0800
BATE
20000WO0
26/02/2024
14:10:07
GMT
115
87.0800
BATE
20000WO1
26/02/2024
14:10:09
GMT
7
87.0400
BATE
20000WOC
26/02/2024
14:10:09
GMT
16
87.0400
BATE
20000WO9
26/02/2024
14:10:09
GMT
22
87.0400
BATE
20000WOD
26/02/2024
14:10:09
GMT
38
87.0400
BATE
20000WOB
26/02/2024
14:10:09
GMT
39
87.0400
BATE
20000WO8
26/02/2024
14:10:09
GMT
42
87.0400
CHIX
120001BO1
26/02/2024
14:10:09
GMT
8
87.0600
XLON
945125412862695
26/02/2024
14:10:09
GMT
20
87.0600
XLON
945125412862693
26/02/2024
14:10:09
GMT
36
87.0600
XLON
945125412862692
26/02/2024
14:10:09
GMT
42
87.0600
XLON
945125412862691
26/02/2024
14:10:09
GMT
60
87.0600
XLON
945125412862694
26/02/2024
14:10:09
GMT
66
87.0600
XLON
945125412862696
26/02/2024
14:10:42
GMT
20
87.0600
XLON
945125412862761
26/02/2024
14:10:42
GMT
23
87.0600
XLON
945125412862762
26/02/2024
14:11:19
GMT
20
87.0600
BATE
20000WS1
26/02/2024
14:11:24
GMT
21
87.0600
BATE
20000WSI
26/02/2024
14:11:34
GMT
13
87.0600
BATE
20000WSW
26/02/2024
14:11:34
GMT
35
87.0600
BATE
20000WSV
26/02/2024
14:11:34
GMT
114
87.0400
CHIX
120001BTU
26/02/2024
14:11:34
GMT
48
87.0400
XLON
945125412862805
26/02/2024
14:11:34
GMT
50
87.0400
XLON
945125412862802
26/02/2024
14:12:35
GMT
13
87.0400
BATE
20000WV4
26/02/2024
14:12:35
GMT
35
87.0400
BATE
20000WV3
26/02/2024
14:12:35
GMT
9
87.0200
XLON
945125412862846
26/02/2024
14:12:35
GMT
35
87.0200
XLON
945125412862847
26/02/2024
14:12:35
GMT
64
87.0200
XLON
945125412862848
26/02/2024
14:12:35
GMT
108
87.0200
XLON
945125412862851
26/02/2024
14:13:06
GMT
48
87.0400
BATE
20000WXR
26/02/2024
14:13:16
GMT
55
87.0400
XLON
945125412862917
26/02/2024
14:13:16
GMT
120
87.0400
XLON
945125412862916
26/02/2024
14:14:38
GMT
45
87.0200
BATE
20000X2U
26/02/2024
14:14:38
GMT
48
87.0200
CHIX
120001C69
26/02/2024
14:14:38
GMT
8
87.0200
XLON
945125412862963
26/02/2024
14:14:38
GMT
45
87.0200
XLON
945125412862962
26/02/2024
14:14:38
GMT
46
87.0200
XLON
945125412862964
26/02/2024
14:15:04
GMT
124
87.0400
BATE
20000X4X
26/02/2024
14:15:49
GMT
20
87.0400
XLON
945125412863068
26/02/2024
14:15:49
GMT
60
87.0400
XLON
945125412863070
26/02/2024
14:15:49
GMT
80
87.0400
XLON
945125412863069
26/02/2024
14:18:56
GMT
50
87.1000
XLON
945125412863265
26/02/2024
14:18:58
GMT
12
87.1000
XLON
945125412863272
26/02/2024
14:18:58
GMT
12
87.1000
XLON
945125412863275
26/02/2024
14:18:58
GMT
50
87.1000
XLON
945125412863271
26/02/2024
14:18:58
GMT
97
87.1000
XLON
945125412863273
26/02/2024
14:18:58
GMT
149
87.1000
XLON
945125412863270
26/02/2024
14:19:06
GMT
15
87.1000
CHIX
120001CW7
26/02/2024
14:19:06
GMT
17
87.1000
CHIX
120001CW8
26/02/2024
14:19:06
GMT
33
87.1000
CHIX
120001CW9
26/02/2024
14:19:06
GMT
65
87.1000
CHIX
120001CWA
26/02/2024
14:19:11
GMT
42
87.1000
XLON
945125412863290
26/02/2024
14:19:18
GMT
31
87.0800
BATE
20000XMC
26/02/2024
14:19:18
GMT
62
87.0800
TRQX
945125337359955
26/02/2024
14:19:18
GMT
200
87.0800
XLON
945125412863304
26/02/2024
14:19:50
GMT
33
87.0600
BATE
20000XNZ
26/02/2024
14:19:54
GMT
44
87.0600
CHIX
120001D13
26/02/2024
14:19:55
GMT
19
87.0600
BATE
20000XO6
26/02/2024
14:19:55
GMT
41
87.0600
BATE
20000XO7
26/02/2024
14:20:06
GMT
57
87.0600
BATE
20000XPA
26/02/2024
14:20:23
GMT
55
87.0600
BATE
20000XQB
26/02/2024
14:20:26
GMT
96
87.0600
BATE
20000XQL
26/02/2024
14:20:28
GMT
79
87.0600
BATE
20000XQT
26/02/2024
14:20:40
GMT
8
87.0800
CHIX
120001D6T
26/02/2024
14:20:40
GMT
17
87.0800
CHIX
120001D6S
26/02/2024
14:20:40
GMT
21
87.0800
CHIX
120001D6U
26/02/2024
14:21:05
GMT
13
87.0600
BATE
20000XSQ
26/02/2024
14:21:05
GMT
14
87.0600
BATE
20000XSP
26/02/2024
14:21:05
GMT
36
87.0600
BATE
20000XSR
26/02/2024
14:21:05
GMT
77
87.0600
CHIX
120001D9Q
26/02/2024
14:21:05
GMT
1
87.0600
TRQX
945125337360132
26/02/2024
14:21:05
GMT
61
87.0600
TRQX
945125337360133
26/02/2024
14:21:05
GMT
48
87.0600
XLON
945125412863490
26/02/2024
14:21:05
GMT
68
87.0600
XLON
945125412863491
26/02/2024
14:21:05
GMT
78
87.0600
XLON
945125412863489
26/02/2024
14:21:10
GMT
13
87.0600
BATE
20000XT5
26/02/2024
14:21:10
GMT
15
87.0600
BATE
20000XT6
26/02/2024
14:21:10
GMT
19
87.0600
BATE
20000XT4
26/02/2024
14:21:13
GMT
13
87.0600
BATE
20000XTI
26/02/2024
14:21:13
GMT
133
87.0600
BATE
20000XTJ
26/02/2024
14:21:41
GMT
7
87.0400
CHIX
120001DCU
26/02/2024
14:21:41
GMT
40
87.0400
CHIX
120001DCT
26/02/2024
14:22:33
GMT
10
87.0400
BATE
20000XXC
26/02/2024
14:22:41
GMT
19
87.0400
XLON
945125412863584
26/02/2024
14:22:41
GMT
41
87.0400
XLON
945125412863585
26/02/2024
14:23:32
GMT
27
87.0400
BATE
20000Y1P
26/02/2024
14:23:32
GMT
112
87.0200
CHIX
120001DLU
26/02/2024
14:23:32
GMT
43
87.0400
CHIX
120001DLO
26/02/2024
14:23:32
GMT
47
87.0200
TRQX
945125337360326
26/02/2024
14:23:32
GMT
53
87.0200
XLON
945125412863715
26/02/2024
14:23:34
GMT
42
87.0200
CHIX
120001DM1
26/02/2024
14:23:43
GMT
48
87.0000
BATE
20000Y2G
26/02/2024
14:23:43
GMT
8
87.0200
XLON
945125412863738
26/02/2024
14:23:43
GMT
14
87.0200
XLON
945125412863739
26/02/2024
14:23:43
GMT
60
87.0200
XLON
945125412863737
26/02/2024
14:23:48
GMT
26
87.0200
XLON
945125412863761
26/02/2024
14:23:48
GMT
33
87.0200
XLON
945125412863760
26/02/2024
14:23:50
GMT
145
87.0000
XLON
945125412863765
26/02/2024
14:24:02
GMT
78
87.0000
BATE
20000Y3E
26/02/2024
14:24:07
GMT
43
87.0000
BATE
20000Y41
26/02/2024
14:24:12
GMT
14
87.0000
BATE
20000Y5C
26/02/2024
14:24:12
GMT
6
86.9800
XLON
945125412863790
26/02/2024
14:24:12
GMT
10
86.9800
XLON
945125412863791
26/02/2024
14:24:12
GMT
10
86.9800
XLON
945125412863792
26/02/2024
14:24:12
GMT
26
86.9800
XLON
945125412863793
26/02/2024
14:24:17
GMT
13
87.0000
BATE
20000Y5K
26/02/2024
14:24:17
GMT
15
87.0000
BATE
20000Y5J
26/02/2024
14:24:17
GMT
146
87.0000
BATE
20000Y5L
26/02/2024
14:24:30
GMT
59
86.9800
CHIX
120001DQ4
26/02/2024
14:24:36
GMT
158
86.9800
BATE
20000Y7G
26/02/2024
14:24:39
GMT
130
86.9800
BATE
20000Y7J
26/02/2024
14:24:40
GMT
119
86.9800
BATE
20000Y7K
26/02/2024
14:26:14
GMT
84
87.0400
XLON
945125412863926
26/02/2024
14:29:58
GMT
22
87.1400
BATE
20000YXI
26/02/2024
14:29:58
GMT
133
87.1400
CHIX
120001EQI
26/02/2024
14:29:58
GMT
8
87.1400
XLON
945125412864676
26/02/2024
14:30:00
GMT
8
87.1400
BATE
20000YYD
26/02/2024
14:30:00
GMT
32
87.1400
BATE
20000YYE
26/02/2024
14:30:00
GMT
155
87.1200
CHIX
120001ERW
26/02/2024
14:30:00
GMT
82
87.1200
TRQX
945125337360922
26/02/2024
14:30:00
GMT
7
87.1200
XLON
945125412864764
26/02/2024
14:30:00
GMT
20
87.1200
XLON
945125412864762
26/02/2024
14:30:00
GMT
178
87.1200
XLON
945125412864763
26/02/2024
14:30:02
GMT
8
87.1000
XLON
945125412864827
26/02/2024
14:30:03
GMT
8
87.1000
XLON
945125412864883
26/02/2024
14:30:03
GMT
33
87.1000
XLON
945125412864885
26/02/2024
14:30:03
GMT
89
87.1000
XLON
945125412864884
26/02/2024
14:30:15
GMT
93
87.1000
BATE
20000Z53
26/02/2024
14:30:15
GMT
8
87.1200
XLON
945125412865093
26/02/2024
14:30:15
GMT
17
87.1200
XLON
945125412865096
26/02/2024
14:30:15
GMT
21
87.1200
XLON
945125412865092
26/02/2024
14:30:15
GMT
33
87.1200
XLON
945125412865094
26/02/2024
14:30:15
GMT
48
87.1200
XLON
945125412865091
26/02/2024
14:30:15
GMT
86
87.1200
XLON
945125412865095
26/02/2024
14:30:20
GMT
56
87.0800
BATE
20000Z61
26/02/2024
14:30:20
GMT
113
87.0800
CHIX
120001F3B
26/02/2024
14:30:20
GMT
192
87.0800
XLON
945125412865182
26/02/2024
14:30:24
GMT
19
87.0800
XLON
945125412865212
26/02/2024
14:30:25
GMT
13
87.0800
BATE
20000Z76
26/02/2024
14:30:25
GMT
26
87.0800
BATE
20000Z77
26/02/2024
14:30:25
GMT
39
87.0600
TRQX
945125337361131
26/02/2024
14:30:25
GMT
75
87.0600
TRQX
945125337361130
26/02/2024
14:30:25
GMT
205
87.0600
XLON
945125412865228
26/02/2024
14:30:25
GMT
8
87.0800
XLON
945125412865227
26/02/2024
14:30:30
GMT
13
87.0400
BATE
20000Z8J
26/02/2024
14:30:32
GMT
13
87.0400
BATE
20000Z8R
26/02/2024
14:30:32
GMT
41
87.0400
BATE
20000Z8S
26/02/2024
14:30:34
GMT
13
87.0400
BATE
20000Z97
26/02/2024
14:30:34
GMT
51
87.0400
BATE
20000Z98
26/02/2024
14:30:34
GMT
57
87.0400
BATE
20000Z96
26/02/2024
14:31:22
GMT
9
87.0000
CHIX
120001FGU
26/02/2024
14:31:22
GMT
35
87.0000
CHIX
120001FGV
26/02/2024
14:31:22
GMT
6
87.0000
XLON
945125412865583
26/02/2024
14:31:22
GMT
140
87.0000
XLON
945125412865582
26/02/2024
14:31:42
GMT
79
87.0200
BATE
20000ZIL
26/02/2024
14:32:06
GMT
4
87.0600
CHIX
120001FOJ
26/02/2024
14:32:06
GMT
86
87.0600
CHIX
120001FOI
26/02/2024
14:32:06
GMT
106
87.0600
CHIX
120001FOL
26/02/2024
14:32:06
GMT
176
87.0600
XLON
945125412865751
26/02/2024
14:32:06
GMT
8
87.0800
XLON
945125412865758
26/02/2024
14:32:06
GMT
20
87.0800
XLON
945125412865754
26/02/2024
14:32:06
GMT
20
87.0800
XLON
945125412865757
26/02/2024
14:32:06
GMT
36
87.0800
XLON
945125412865755
26/02/2024
14:32:06
GMT
40
87.0800
XLON
945125412865760
26/02/2024
14:32:06
GMT
44
87.0800
XLON
945125412865756
26/02/2024
14:32:06
GMT
46
87.0800
XLON
945125412865759
26/02/2024
14:32:06
GMT
171
87.0800
XLON
945125412865761
26/02/2024
14:32:22
GMT
21
87.0800
XLON
945125412865838
26/02/2024
14:32:22
GMT
21
87.0800
XLON
945125412865839
26/02/2024
14:32:24
GMT
91
87.0400
BATE
20000ZMU
26/02/2024
14:32:24
GMT
43
87.0400
CHIX
120001FSJ
26/02/2024
14:32:24
GMT
59
87.0400
TRQX
945125337361653
26/02/2024
14:32:24
GMT
135
87.0200
XLON
945125412865847
26/02/2024
14:32:29
GMT
13
87.0200
BATE
20000ZNR
26/02/2024
14:32:29
GMT
34
87.0200
BATE
20000ZNQ
26/02/2024
14:32:29
GMT
55
87.0200
BATE
20000ZNS
26/02/2024
14:32:29
GMT
78
87.0000
CHIX
120001FTQ
26/02/2024
14:32:43
GMT
23
86.9400
BATE
20000ZP3
26/02/2024
14:32:43
GMT
42
86.9400
BATE
20000ZP4
26/02/2024
14:32:52
GMT
61
86.9400
BATE
20000ZPT
26/02/2024
14:32:52
GMT
73
86.9400
BATE
20000ZPU
26/02/2024
14:33:22
GMT
10
86.9000
XLON
945125412866085
26/02/2024
14:33:22
GMT
10
86.9000
XLON
945125412866086
26/02/2024
14:34:08
GMT
26
86.9400
CHIX
120001G8G
26/02/2024
14:34:08
GMT
30
86.9400
CHIX
120001G8H
26/02/2024
14:34:39
GMT
71
86.9200
CHIX
120001GD6
26/02/2024
14:34:39
GMT
31
86.9200
TRQX
945125337361968
26/02/2024
14:34:46
GMT
24
86.9000
XLON
945125412866337
26/02/2024
14:34:56
GMT
18
86.9200
CHIX
120001GFX
26/02/2024
14:34:56
GMT
25
86.9200
CHIX
120001GFW
26/02/2024
14:34:57
GMT
7
86.9000
BATE
2000104C
26/02/2024
14:34:57
GMT
13
86.9000
BATE
20001048
26/02/2024
14:34:57
GMT
20
86.9000
BATE
20001047
26/02/2024
14:34:57
GMT
20
86.9000
BATE
20001049
26/02/2024
14:34:57
GMT
20
86.9000
BATE
2000104B
26/02/2024
14:34:57
GMT
30
86.9000
BATE
2000104A
26/02/2024
14:34:57
GMT
137
86.9000
BATE
20001046
26/02/2024
14:34:57
GMT
9
86.9000
CHIX
120001GGE
26/02/2024
14:34:57
GMT
15
86.9000
CHIX
120001GGD
26/02/2024
14:34:57
GMT
16
86.9000
CHIX
120001GGB
26/02/2024
14:34:57
GMT
52
86.9000
CHIX
120001GGC
26/02/2024
14:34:57
GMT
61
86.9000
CHIX
120001GG9
26/02/2024
14:34:57
GMT
61
86.9000
TRQX
945125337362009
26/02/2024
14:34:57
GMT
8
86.9000
XLON
945125412866437
26/02/2024
14:34:57
GMT
10
86.9000
XLON
945125412866435
26/02/2024
14:34:57
GMT
36
86.9000
XLON
945125412866438
26/02/2024
14:34:57
GMT
40
86.9000
XLON
945125412866436
26/02/2024
14:34:57
GMT
107
86.9000
XLON
945125412866439
26/02/2024
14:34:58
GMT
8
86.8800
XLON
945125412866440
26/02/2024
14:34:58
GMT
21
86.8800
XLON
945125412866441
26/02/2024
14:34:58
GMT
22
86.8800
XLON
945125412866443
26/02/2024
14:34:58
GMT
22
86.8800
XLON
945125412866445
26/02/2024
14:34:58
GMT
26
86.8800
XLON
945125412866444
26/02/2024
14:34:58
GMT
160
86.8800
XLON
945125412866442
26/02/2024
14:34:59
GMT
8
86.8800
XLON
945125412866455
26/02/2024
14:34:59
GMT
21
86.8800
XLON
945125412866454
26/02/2024
14:34:59
GMT
21
86.8800
XLON
945125412866459
26/02/2024
14:34:59
GMT
26
86.8800
XLON
945125412866457
26/02/2024
14:34:59
GMT
61
86.8800
XLON
945125412866456
26/02/2024
14:34:59
GMT
86
86.8800
XLON
945125412866458
26/02/2024
14:35:00
GMT
20
86.8800
XLON
945125412866460
26/02/2024
14:35:00
GMT
33
86.8800
XLON
945125412866461
26/02/2024
14:35:00
GMT
124
86.8800
XLON
945125412866462
26/02/2024
14:35:30
GMT
112
86.8800
BATE
200010BD
26/02/2024
14:35:45
GMT
58
86.8800
BATE
200010D2
26/02/2024
14:36:04
GMT
115
86.8400
CHIX
120001GTV
26/02/2024
14:36:04
GMT
65
86.8600
CHIX
120001GTR
26/02/2024
14:36:04
GMT
51
86.8600
TRQX
945125337362204
26/02/2024
14:36:04
GMT
29
86.8600
XLON
945125412866821
26/02/2024
14:36:04
GMT
37
86.8600
XLON
945125412866820
26/02/2024
14:36:04
GMT
56
86.8600
XLON
945125412866816
26/02/2024
14:36:06
GMT
8
86.8600
XLON
945125412866850
26/02/2024
14:36:06
GMT
15
86.8600
XLON
945125412866846
26/02/2024
14:36:06
GMT
29
86.8600
XLON
945125412866847
26/02/2024
14:36:06
GMT
33
86.8600
XLON
945125412866848
26/02/2024
14:36:06
GMT
40
86.8600
XLON
945125412866849
26/02/2024
14:36:06
GMT
138
86.8600
XLON
945125412866851
26/02/2024
14:36:07
GMT
45
86.8600
XLON
945125412866852
26/02/2024
14:36:12
GMT
2
86.8600
XLON
945125412866865
26/02/2024
14:36:12
GMT
40
86.8600
XLON
945125412866866
26/02/2024
14:36:18
GMT
3
86.8600
XLON
945125412866881
26/02/2024
14:36:18
GMT
8
86.8600
XLON
945125412866882
26/02/2024
14:36:18
GMT
35
86.8600
XLON
945125412866883
26/02/2024
14:36:19
GMT
13
86.8400
BATE
200010GT
26/02/2024
14:36:19
GMT
80
86.8200
XLON
945125412866887
26/02/2024
14:36:19
GMT
96
86.8200
XLON
945125412866888
26/02/2024
14:36:24
GMT
13
86.8400
BATE
200010HL
26/02/2024
14:37:09
GMT
23
86.8400
BATE
200010MW
26/02/2024
14:37:09
GMT
56
86.8400
BATE
200010MX
26/02/2024
14:37:09
GMT
125
86.8400
CHIX
120001H5C
26/02/2024
14:37:09
GMT
58
86.8200
TRQX
945125337362321
26/02/2024
14:37:09
GMT
111
86.8200
XLON
945125412867005
26/02/2024
14:37:09
GMT
197
86.8200
XLON
945125412867006
26/02/2024
14:37:10
GMT
1
86.8000
BATE
200010NC
26/02/2024
14:37:10
GMT
18
86.8000
BATE
200010NB
26/02/2024
14:37:10
GMT
77
86.8000
BATE
200010NA
26/02/2024
14:37:15
GMT
65
86.8200
BATE
200010O6
26/02/2024
14:37:26
GMT
5
86.8400
XLON
945125412867059
26/02/2024
14:37:26
GMT
35
86.8400
XLON
945125412867061
26/02/2024
14:37:26
GMT
48
86.8400
XLON
945125412867060
26/02/2024
14:37:34
GMT
198
86.8400
BATE
200010QL
26/02/2024
14:37:44
GMT
66
86.8600
BATE
200010RD
26/02/2024
14:38:05
GMT
10
86.8600
CHIX
120001HEE
26/02/2024
14:38:05
GMT
59
86.8600
CHIX
120001HEC
26/02/2024
14:38:05
GMT
95
86.8600
CHIX
120001HED
26/02/2024
14:38:05
GMT
50
86.8600
XLON
945125412867158
26/02/2024
14:38:05
GMT
100
86.8600
XLON
945125412867156
26/02/2024
14:38:05
GMT
100
86.8600
XLON
945125412867157
26/02/2024
14:38:28
GMT
72
86.8600
CHIX
120001HHT
26/02/2024
14:38:35
GMT
80
86.8600
CHIX
120001HJ0
26/02/2024
14:38:45
GMT
24
86.8600
XLON
945125412867343
26/02/2024
14:38:48
GMT
49
86.8400
BATE
200010XW
26/02/2024
14:38:48
GMT
4
86.8400
CHIX
120001HM4
26/02/2024
14:38:48
GMT
40
86.8400
CHIX
120001HM3
26/02/2024
14:38:48
GMT
66
86.8400
TRQX
945125337362549
26/02/2024
14:38:48
GMT
202
86.8400
XLON
945125412867373
26/02/2024
14:39:06
GMT
15
86.8200
XLON
945125412867421
26/02/2024
14:39:06
GMT
106
86.8200
XLON
945125412867420
26/02/2024
14:39:06
GMT
191
86.8200
XLON
945125412867419
26/02/2024
14:39:07
GMT
16
86.8200
XLON
945125412867422
26/02/2024
14:39:45
GMT
71
86.8400
BATE
20001128
26/02/2024
14:39:45
GMT
189
86.8400
BATE
20001127
26/02/2024
14:39:46
GMT
2
86.8400
TRQX
945125337362678
26/02/2024
14:39:46
GMT
4
86.8400
TRQX
945125337362679
26/02/2024
14:39:46
GMT
4
86.8400
TRQX
945125337362680
26/02/2024
14:39:46
GMT
49
86.8400
TRQX
945125337362681
26/02/2024
14:39:48
GMT
7
86.8200
CHIX
120001HRR
26/02/2024
14:39:48
GMT
31
86.8200
CHIX
120001HRQ
26/02/2024
14:39:48
GMT
106
86.8200
CHIX
120001HRP
26/02/2024
14:39:48
GMT
42
86.8200
XLON
945125412867496
26/02/2024
14:39:48
GMT
61
86.8200
XLON
945125412867497
26/02/2024
14:39:49
GMT
47
86.8200
CHIX
120001HRX
26/02/2024
14:39:49
GMT
16
86.8200
XLON
945125412867498
26/02/2024
14:39:50
GMT
95
86.8000
BATE
2000112Y
26/02/2024
14:39:51
GMT
40
86.7800
XLON
945125412867511
26/02/2024
14:39:51
GMT
55
86.7800
XLON
945125412867512
26/02/2024
14:39:53
GMT
2
86.7800
XLON
945125412867518
26/02/2024
14:39:55
GMT
27
86.7800
XLON
945125412867530
26/02/2024
14:39:57
GMT
89
86.7800
XLON
945125412867531
26/02/2024
14:40:02
GMT
14
86.7800
XLON
945125412867574
26/02/2024
14:40:02
GMT
28
86.7800
XLON
945125412867573
26/02/2024
14:40:09
GMT
42
86.7800
XLON
945125412867596
26/02/2024
14:40:14
GMT
65
86.8000
CHIX
120001HXQ
26/02/2024
14:40:14
GMT
4
86.8200
XLON
945125412867636
26/02/2024
14:40:14
GMT
39
86.8200
XLON
945125412867635
26/02/2024
14:40:16
GMT
154
86.8000
XLON
945125412867640
26/02/2024
14:40:27
GMT
46
86.7800
BATE
2000116Y
26/02/2024
14:40:32
GMT
97
86.8000
BATE
2000117G
26/02/2024
14:40:32
GMT
44
86.8200
XLON
945125412867656
26/02/2024
14:40:32
GMT
80
86.8200
XLON
945125412867657
26/02/2024
14:40:38
GMT
104
86.8200
BATE
20001182
26/02/2024
14:40:41
GMT
45
86.8200
BATE
2000118C
26/02/2024
14:41:00
GMT
45
86.8600
CHIX
120001I1S
26/02/2024
14:41:00
GMT
56
86.8600
CHIX
120001I1U
26/02/2024
14:42:14
GMT
20
86.9000
BATE
200011I4
26/02/2024
14:42:14
GMT
27
86.9000
BATE
200011I5
26/02/2024
14:42:14
GMT
3
86.9000
CHIX
120001ID2
26/02/2024
14:42:14
GMT
10
86.9000
CHIX
120001ICZ
26/02/2024
14:42:14
GMT
21
86.9000
CHIX
120001ID1
26/02/2024
14:42:14
GMT
33
86.9000
CHIX
120001ID0
26/02/2024
14:42:14
GMT
30
86.9000
XLON
945125412867866
26/02/2024
14:42:14
GMT
40
86.9000
XLON
945125412867867
26/02/2024
14:42:14
GMT
273
86.9000
XLON
945125412867868
26/02/2024
14:42:15
GMT
16
86.9000
TRQX
945125337363035
26/02/2024
14:42:15
GMT
44
86.9000
TRQX
945125337363036
26/02/2024
14:42:17
GMT
20
86.9000
XLON
945125412867869
26/02/2024
14:42:17
GMT
32
86.9000
XLON
945125412867872
26/02/2024
14:42:17
GMT
34
86.9000
XLON
945125412867871
26/02/2024
14:42:17
GMT
40
86.9000
XLON
945125412867870
26/02/2024
14:42:24
GMT
43
86.9000
XLON
945125412867894
26/02/2024
14:42:51
GMT
11
86.9000
CHIX
120001IGT
26/02/2024
14:42:51
GMT
31
86.9000
CHIX
120001IGS
26/02/2024
14:42:57
GMT
57
86.8800
BATE
200011LS
26/02/2024
14:42:57
GMT
62
86.8800
BATE
200011LQ
26/02/2024
14:42:57
GMT
55
86.8800
CHIX
120001IHR
26/02/2024
14:42:57
GMT
189
86.8800
XLON
945125412867931
26/02/2024
14:42:57
GMT
21
86.9000
XLON
945125412867933
26/02/2024
14:42:57
GMT
46
86.9000
XLON
945125412867932
26/02/2024
14:43:22
GMT
126
86.8800
CHIX
120001INT
26/02/2024
14:43:22
GMT
123
86.8800
TRQX
945125337363223
26/02/2024
14:43:22
GMT
151
86.8800
XLON
945125412867989
26/02/2024
14:43:26
GMT
13
86.8600
BATE
200011QQ
26/02/2024
14:43:26
GMT
30
86.8600
BATE
200011QO
26/02/2024
14:43:26
GMT
79
86.8600
BATE
200011QP
26/02/2024
14:43:26
GMT
116
86.8600
BATE
200011QN
26/02/2024
14:43:31
GMT
8
86.8600
BATE
200011RJ
26/02/2024
14:43:32
GMT
44
86.8600
BATE
200011RK
26/02/2024
14:43:35
GMT
20
86.8600
BATE
200011RN
26/02/2024
14:43:35
GMT
28
86.8600
BATE
200011RM
26/02/2024
14:43:45
GMT
71
86.8600
XLON
945125412868025
26/02/2024
14:43:58
GMT
47
86.8600
XLON
945125412868040
26/02/2024
14:44:05
GMT
37
86.8600
XLON
945125412868077
26/02/2024
14:44:33
GMT
34
86.8600
XLON
945125412868143
26/02/2024
14:44:33
GMT
52
86.8600
XLON
945125412868144
26/02/2024
14:44:34
GMT
6
86.8600
CHIX
120001IW3
26/02/2024
14:44:34
GMT
10
86.8600
CHIX
120001IW2
26/02/2024
14:44:34
GMT
23
86.8600
CHIX
120001IW4
26/02/2024
14:44:49
GMT
10
86.8600
BATE
200011Y5
26/02/2024
14:44:49
GMT
54
86.8600
BATE
200011Y6
26/02/2024
14:44:49
GMT
31
86.8400
CHIX
120001IXM
26/02/2024
14:44:49
GMT
85
86.8400
CHIX
120001IXL
26/02/2024
14:44:49
GMT
89
86.8400
CHIX
120001IXN
26/02/2024
14:44:49
GMT
20
86.8600
XLON
945125412868184
26/02/2024
14:44:49
GMT
33
86.8600
XLON
945125412868185
26/02/2024
14:44:54
GMT
20
86.8600
XLON
945125412868196
26/02/2024
14:44:54
GMT
29
86.8600
XLON
945125412868194
26/02/2024
14:44:54
GMT
46
86.8600
XLON
945125412868195
26/02/2024
14:44:54
GMT
68
86.8600
XLON
945125412868197
26/02/2024
14:45:24
GMT
21
86.8600
XLON
945125412868298
26/02/2024
14:45:27
GMT
87
86.8400
CHIX
120001J3J
26/02/2024
14:45:27
GMT
45
86.8400
TRQX
945125337363555
26/02/2024
14:45:27
GMT
182
86.8400
XLON
945125412868310
26/02/2024
14:45:30
GMT
13
86.8400
BATE
2000122V
26/02/2024
14:45:30
GMT
24
86.8400
BATE
2000122W
26/02/2024
14:45:30
GMT
56
86.8400
BATE
2000122U
26/02/2024
14:46:20
GMT
20
86.8200
BATE
2000126W
26/02/2024
14:46:20
GMT
83
86.8200
BATE
2000126X
26/02/2024
14:46:20
GMT
108
86.8200
BATE
2000126V
26/02/2024
14:46:20
GMT
44
86.8200
CHIX
120001J9E
26/02/2024
14:46:20
GMT
76
86.8200
CHIX
120001J9G
26/02/2024
14:46:20
GMT
61
86.8200
TRQX
945125337363693
26/02/2024
14:46:20
GMT
132
86.8200
XLON
945125412868435
26/02/2024
14:46:20
GMT
185
86.8200
XLON
945125412868434
26/02/2024
14:46:25
GMT
65
86.7800
BATE
2000127F
26/02/2024
14:46:25
GMT
56
86.7800
XLON
945125412868442
26/02/2024
14:46:25
GMT
81
86.7800
XLON
945125412868441
26/02/2024
14:46:35
GMT
89
86.7800
BATE
20001285
26/02/2024
14:46:44
GMT
11
86.7800
CHIX
120001JCC
26/02/2024
14:46:44
GMT
40
86.7800
CHIX
120001JCD
26/02/2024
14:46:44
GMT
66
86.7800
XLON
945125412868463
26/02/2024
14:46:45
GMT
74
86.7800
XLON
945125412868464
26/02/2024
14:46:57
GMT
13
86.8200
BATE
200012A8
26/02/2024
14:46:57
GMT
24
86.8200
BATE
200012A9
26/02/2024
14:46:58
GMT
13
86.8200
BATE
200012AN
26/02/2024
14:46:58
GMT
26
86.8200
BATE
200012AM
26/02/2024
14:46:59
GMT
13
86.8200
BATE
200012AO
26/02/2024
14:46:59
GMT
13
86.8200
BATE
200012AV
26/02/2024
14:46:59
GMT
24
86.8200
BATE
200012AP
26/02/2024
14:46:59
GMT
32
86.8200
BATE
200012AW
26/02/2024
14:47:00
GMT
13
86.8200
BATE
200012AX
26/02/2024
14:47:00
GMT
26
86.8200
BATE
200012AY
26/02/2024
14:47:10
GMT
13
86.7800
BATE
200012CE
26/02/2024
14:47:10
GMT
55
86.7800
BATE
200012CF
26/02/2024
14:47:10
GMT
68
86.7800
BATE
200012CD
26/02/2024
14:47:10
GMT
62
86.7800
XLON
945125412868569
26/02/2024
14:47:28
GMT
66
86.7200
XLON
945125412868618
26/02/2024
14:47:28
GMT
84
86.7200
XLON
945125412868619
26/02/2024
14:47:55
GMT
55
86.7000
BATE
200012GZ
26/02/2024
14:47:55
GMT
86
86.7000
CHIX
120001JLV
26/02/2024
14:48:04
GMT
9
86.7200
XLON
945125412868748
26/02/2024
14:48:04
GMT
37
86.7200
XLON
945125412868747
26/02/2024
14:48:20
GMT
74
86.7400
CHIX
120001JOZ
26/02/2024
14:48:20
GMT
71
86.7600
XLON
945125412868790
26/02/2024
14:48:23
GMT
5
86.7400
BATE
200012JQ
26/02/2024
14:48:23
GMT
9
86.7400
BATE
200012JP
26/02/2024
14:48:23
GMT
10
86.7400
BATE
200012JN
26/02/2024
14:48:23
GMT
13
86.7400
BATE
200012JO
26/02/2024
14:48:24
GMT
13
86.7400
BATE
200012JU
26/02/2024
14:48:24
GMT
33
86.7400
BATE
200012JV
26/02/2024
14:48:25
GMT
13
86.7400
BATE
200012JW
26/02/2024
14:48:59
GMT
28
86.7400
XLON
945125412868875
26/02/2024
14:49:02
GMT
45
86.7200
CHIX
120001JTL
26/02/2024
14:49:02
GMT
42
86.7200
TRQX
945125337364105
26/02/2024
14:49:02
GMT
17
86.7200
XLON
945125412868891
26/02/2024
14:49:02
GMT
62
86.7200
XLON
945125412868890
26/02/2024
14:49:02
GMT
156
86.7200
XLON
945125412868880
26/02/2024
14:49:05
GMT
93
86.7000
BATE
200012NZ
26/02/2024
14:49:22
GMT
66
86.7200
XLON
945125412869019
26/02/2024
14:49:42
GMT
81
86.7400
BATE
200012UB
26/02/2024
14:50:11
GMT
27
86.7600
XLON
945125412869362
26/02/2024
14:50:16
GMT
53
86.7600
XLON
945125412869388
26/02/2024
14:50:38
GMT
118
86.7800
BATE
200012ZL
26/02/2024
14:51:07
GMT
13
86.8000
BATE
2000131V
26/02/2024
14:51:07
GMT
31
86.8000
BATE
2000131W
26/02/2024
14:51:07
GMT
44
86.8000
CHIX
120001KH7
26/02/2024
14:51:07
GMT
50
86.8000
CHIX
120001KHE
26/02/2024
14:51:07
GMT
17
86.8000
TRQX
945125337364512
26/02/2024
14:51:07
GMT
33
86.8000
TRQX
945125337364511
26/02/2024
14:51:07
GMT
8
86.7800
XLON
945125412869606
26/02/2024
14:51:07
GMT
194
86.7800
XLON
945125412869607
26/02/2024
14:51:07
GMT
201
86.7800
XLON
945125412869598
26/02/2024
14:51:07
GMT
8
86.8000
XLON
945125412869605
26/02/2024
14:51:07
GMT
85
86.8000
XLON
945125412869604
26/02/2024
14:51:09
GMT
93
86.7600
XLON
945125412869609
26/02/2024
14:51:10
GMT
13
86.7800
BATE
20001329
26/02/2024
14:51:10
GMT
23
86.7800
BATE
2000132B
26/02/2024
14:51:10
GMT
35
86.7800
BATE
2000132A
26/02/2024
14:51:10
GMT
56
86.7800
BATE
2000132D
26/02/2024
14:51:10
GMT
131
86.7800
BATE
2000132C
26/02/2024
14:51:11
GMT
13
86.7800
BATE
2000132M
26/02/2024
14:51:11
GMT
26
86.7800
BATE
2000132L
26/02/2024
14:51:11
GMT
131
86.7800
BATE
2000132N
26/02/2024
14:51:13
GMT
13
86.7800
BATE
2000132V
26/02/2024
14:51:13
GMT
28
86.7800
BATE
2000132U
26/02/2024
14:51:14
GMT
13
86.7800
BATE
20001331
26/02/2024
14:51:14
GMT
25
86.7800
BATE
20001332
26/02/2024
14:51:14
GMT
72
86.7800
BATE
20001333
26/02/2024
14:51:14
GMT
29
86.7600
CHIX
120001KIR
26/02/2024
14:51:16
GMT
47
86.7400
BATE
20001339
26/02/2024
14:51:16
GMT
87
86.7400
BATE
2000133B
26/02/2024
14:51:16
GMT
55
86.7400
CHIX
120001KIX
26/02/2024
14:51:20
GMT
26
86.7400
CHIX
120001KJV
26/02/2024
14:51:20
GMT
28
86.7400
CHIX
120001KJT
26/02/2024
14:51:20
GMT
47
86.7400
CHIX
120001KJU
26/02/2024
14:51:20
GMT
49
86.7200
XLON
945125412869659
26/02/2024
14:51:29
GMT
13
86.7400
BATE
2000135U
26/02/2024
14:51:29
GMT
51
86.7400
BATE
2000135T
26/02/2024
14:51:30
GMT
13
86.7400
BATE
2000135X
26/02/2024
14:51:30
GMT
13
86.7400
BATE
2000135Y
26/02/2024
14:51:31
GMT
13
86.7400
BATE
20001368
26/02/2024
14:51:31
GMT
13
86.7400
BATE
2000136A
26/02/2024
14:51:31
GMT
126
86.7400
BATE
2000136B
26/02/2024
14:52:05
GMT
45
86.7400
XLON
945125412869776
26/02/2024
14:52:18
GMT
95
86.7600
XLON
945125412869843
26/02/2024
14:53:16
GMT
54
86.7800
BATE
200013F4
26/02/2024
14:53:20
GMT
107
86.8200
CHIX
120001KZA
26/02/2024
14:53:21
GMT
8
86.8200
XLON
945125412869994
26/02/2024
14:53:21
GMT
20
86.8200
XLON
945125412869991
26/02/2024
14:53:21
GMT
50
86.8200
XLON
945125412869990
26/02/2024
14:53:21
GMT
54
86.8200
XLON
945125412869993
26/02/2024
14:53:21
GMT
55
86.8200
XLON
945125412869992
26/02/2024
14:53:21
GMT
100
86.8200
XLON
945125412869995
26/02/2024
14:53:21
GMT
101
86.8200
XLON
945125412869996
26/02/2024
14:53:22
GMT
13
86.8000
BATE
200013FP
26/02/2024
14:53:22
GMT
27
86.8000
BATE
200013FO
26/02/2024
14:53:22
GMT
55
86.7800
TRQX
945125337364854
26/02/2024
14:53:24
GMT
13
86.8000
BATE
200013G1
26/02/2024
14:53:24
GMT
30
86.8000
BATE
200013G2
26/02/2024
14:53:24
GMT
42
86.8000
BATE
200013G0
26/02/2024
14:53:34
GMT
23
86.8000
BATE
200013GU
26/02/2024
14:53:34
GMT
47
86.7800
XLON
945125412870046
26/02/2024
14:53:34
GMT
108
86.7800
XLON
945125412870044
26/02/2024
14:53:36
GMT
13
86.8000
BATE
200013HB
26/02/2024
14:53:36
GMT
26
86.8000
BATE
200013HC
26/02/2024
14:53:36
GMT
9
86.7800
CHIX
120001L10
26/02/2024
14:53:36
GMT
10
86.7800
CHIX
120001L0Y
26/02/2024
14:53:36
GMT
49
86.7800
CHIX
120001L0X
26/02/2024
14:53:36
GMT
50
86.7800
CHIX
120001L0Z
26/02/2024
14:53:36
GMT
77
86.7800
TRQX
945125337364871
26/02/2024
14:53:39
GMT
12
86.7800
BATE
200013HT
26/02/2024
14:53:39
GMT
13
86.7800
BATE
200013HS
26/02/2024
14:53:39
GMT
19
86.7800
BATE
200013HU
26/02/2024
14:53:39
GMT
27
86.7800
BATE
200013HR
26/02/2024
14:53:40
GMT
13
86.7800
BATE
200013I1
26/02/2024
14:53:41
GMT
13
86.7800
BATE
200013I2
26/02/2024
14:53:42
GMT
13
86.7800
BATE
200013I7
26/02/2024
14:53:43
GMT
97
86.7800
BATE
200013ID
26/02/2024
14:53:51
GMT
60
86.7800
BATE
200013JD
26/02/2024
14:53:51
GMT
174
86.7800
BATE
200013JC
26/02/2024
14:53:54
GMT
15
86.7800
XLON
945125412870104
26/02/2024
14:53:56
GMT
112
86.7800
XLON
945125412870106
26/02/2024
14:54:36
GMT
56
86.8000
BATE
200013NE
26/02/2024
14:54:36
GMT
10
86.7800
XLON
945125412870205
26/02/2024
14:54:47
GMT
99
86.8200
BATE
200013OG
26/02/2024
14:55:22
GMT
10
86.8400
BATE
200013RS
26/02/2024
14:55:22
GMT
190
86.8400
BATE
200013RR
26/02/2024
14:55:32
GMT
7
86.8000
CHIX
120001LHV
26/02/2024
14:55:32
GMT
100
86.8000
CHIX
120001LHU
26/02/2024
14:55:32
GMT
149
86.8000
CHIX
120001LHS
26/02/2024
14:55:32
GMT
82
86.8000
TRQX
945125337365172
26/02/2024
14:55:32
GMT
106
86.8000
XLON
945125412870365
26/02/2024
14:55:32
GMT
176
86.8000
XLON
945125412870360
26/02/2024
14:55:32
GMT
181
86.8000
XLON
945125412870364
26/02/2024
14:56:05
GMT
6
86.8000
BATE
200013XD
26/02/2024
14:56:05
GMT
13
86.8000
BATE
200013XF
26/02/2024
14:56:05
GMT
29
86.8000
BATE
200013XE
26/02/2024
14:56:08
GMT
13
86.8000
BATE
200013XM
26/02/2024
14:56:08
GMT
28
86.8000
BATE
200013XL
26/02/2024
14:56:08
GMT
130
86.8000
BATE
200013XN
26/02/2024
14:56:15
GMT
47
86.7600
CHIX
120001LMD
26/02/2024
14:56:15
GMT
65
86.7600
CHIX
120001LMG
26/02/2024
14:56:15
GMT
45
86.7600
XLON
945125412870459
26/02/2024
14:56:15
GMT
175
86.7600
XLON
945125412870461
26/02/2024
14:56:28
GMT
28
86.7400
BATE
200013Z5
26/02/2024
14:56:28
GMT
42
86.7400
BATE
200013Z4
26/02/2024
14:56:51
GMT
13
86.7600
BATE
2000141V
26/02/2024
14:57:03
GMT
56
86.8000
BATE
2000144G
26/02/2024
14:57:36
GMT
61
86.8200
BATE
20001482
26/02/2024
14:57:36
GMT
65
86.8200
BATE
20001480
26/02/2024
14:57:36
GMT
132
86.8200
CHIX
120001LY2
26/02/2024
14:57:36
GMT
74
86.8200
TRQX
945125337365537
26/02/2024
14:57:36
GMT
19
86.8000
XLON
945125412870701
26/02/2024
14:57:36
GMT
1
86.8200
XLON
945125412870699
26/02/2024
14:57:36
GMT
47
86.8200
XLON
945125412870698
26/02/2024
14:57:36
GMT
99
86.8200
XLON
945125412870694
26/02/2024
14:57:36
GMT
105
86.8200
XLON
945125412870695
26/02/2024
14:57:36
GMT
107
86.8200
XLON
945125412870697
26/02/2024
14:57:51
GMT
13
86.8400
BATE
2000149D
26/02/2024
14:57:51
GMT
25
86.8400
BATE
2000149E
26/02/2024
14:57:51
GMT
60
86.8400
BATE
2000149F
26/02/2024
14:58:21
GMT
74
86.8000
CHIX
120001M4G
26/02/2024
14:58:21
GMT
33
86.8000
TRQX
945125337365675
26/02/2024
14:58:21
GMT
10
86.8000
XLON
945125412870831
26/02/2024
14:58:21
GMT
10
86.8000
XLON
945125412870837
26/02/2024
14:58:21
GMT
42
86.8000
XLON
945125412870832
26/02/2024
14:58:21
GMT
127
86.8000
XLON
945125412870826
26/02/2024
14:59:05
GMT
42
86.8000
BATE
200014GR
26/02/2024
14:59:05
GMT
53
86.8000
BATE
200014GP
26/02/2024
14:59:05
GMT
14
86.8000
CHIX
120001M8O
26/02/2024
14:59:05
GMT
6
86.8000
XLON
945125412870957
26/02/2024
14:59:05
GMT
10
86.8000
XLON
945125412870958
26/02/2024
14:59:05
GMT
96
86.8000
XLON
945125412870956
26/02/2024
14:59:10
GMT
11
86.8200
XLON
945125412870972
26/02/2024
14:59:11
GMT
45
86.8200
XLON
945125412870973
26/02/2024
14:59:13
GMT
13
86.8200
BATE
200014HI
26/02/2024
14:59:13
GMT
10
86.8000
XLON
945125412870977
26/02/2024
14:59:14
GMT
19
86.8000
XLON
945125412870986
26/02/2024
14:59:14
GMT
157
86.8000
XLON
945125412870985
26/02/2024
14:59:17
GMT
13
86.7800
BATE
200014IR
26/02/2024
14:59:18
GMT
55
86.7800
CHIX
120001MAK
26/02/2024
14:59:59
GMT
13
86.8000
BATE
200014QA
26/02/2024
14:59:59
GMT
48
86.7800
XLON
945125412871330
26/02/2024
15:00:06
GMT
49
86.7600
CHIX
120001MO7
26/02/2024
15:00:06
GMT
62
86.7600
CHIX
120001MO8
26/02/2024
15:00:40
GMT
83
86.7600
CHIX
120001MTM
26/02/2024
15:00:40
GMT
11
86.7600
XLON
945125412871563
26/02/2024
15:00:40
GMT
12
86.7600
XLON
945125412871561
26/02/2024
15:00:40
GMT
166
86.7600
XLON
945125412871562
26/02/2024
15:00:40
GMT
184
86.7600
XLON
945125412871564
26/02/2024
15:00:53
GMT
37
86.8000
BATE
200014XQ
26/02/2024
15:00:53
GMT
46
86.8000
BATE
200014XR
26/02/2024
15:01:01
GMT
49
86.7600
BATE
200014YF
26/02/2024
15:01:01
GMT
57
86.7600
CHIX
120001MVA
26/02/2024
15:01:01
GMT
89
86.7600
XLON
945125412871656
26/02/2024
15:01:05
GMT
67
86.7400
TRQX
945125337366264
26/02/2024
15:01:11
GMT
56
86.7400
XLON
945125412871687
26/02/2024
15:01:33
GMT
10
86.7600
BATE
20001513
26/02/2024
15:01:34
GMT
56
86.7200
CHIX
120001MYU
26/02/2024
15:01:34
GMT
71
86.7200
CHIX
120001MYX
26/02/2024
15:01:34
GMT
114
86.6800
XLON
945125412871751
26/02/2024
15:02:05
GMT
6
86.6400
BATE
20001550
26/02/2024
15:02:05
GMT
75
86.6400
BATE
20001556
26/02/2024
15:02:05
GMT
86
86.6400
BATE
20001557
26/02/2024
15:02:05
GMT
66
86.6600
BATE
2000155C
26/02/2024
15:02:05
GMT
70
86.6400
XLON
945125412871857
26/02/2024
15:02:06
GMT
30
86.6600
BATE
2000155I
26/02/2024
15:02:06
GMT
66
86.6600
BATE
2000155J
26/02/2024
15:02:18
GMT
39
86.6600
BATE
2000156U
26/02/2024
15:02:18
GMT
42
86.6600
BATE
2000156V
26/02/2024
15:02:18
GMT
55
86.6600
XLON
945125412871908
26/02/2024
15:02:20
GMT
23
86.6600
BATE
20001573
26/02/2024
15:02:22
GMT
23
86.6600
BATE
20001574
26/02/2024
15:02:24
GMT
33
86.6600
BATE
2000157C
26/02/2024
15:02:24
GMT
79
86.6400
XLON
945125412871931
26/02/2024
15:02:25
GMT
24
86.6000
BATE
20001582
26/02/2024
15:02:25
GMT
34
86.6000
BATE
20001583
26/02/2024
15:02:26
GMT
34
86.6000
BATE
20001588
26/02/2024
15:02:40
GMT
45
86.6000
XLON
945125412871969
26/02/2024
15:02:42
GMT
6
86.5800
BATE
2000159Q
26/02/2024
15:02:42
GMT
90
86.5800
BATE
2000159S
26/02/2024
15:02:42
GMT
91
86.5800
BATE
2000159R
26/02/2024
15:02:52
GMT
78
86.6200
BATE
200015BQ
26/02/2024
15:02:53
GMT
78
86.6200
BATE
200015BS
26/02/2024
15:02:54
GMT
70
86.6200
BATE
200015BZ
26/02/2024
15:03:00
GMT
11
86.6400
BATE
200015CI
26/02/2024
15:03:00
GMT
30
86.6400
BATE
200015CJ
26/02/2024
15:03:05
GMT
47
86.6400
XLON
945125412872073
26/02/2024
15:03:11
GMT
66
86.6400
BATE
200015DG
26/02/2024
15:03:14
GMT
66
86.6400
BATE
200015DR
26/02/2024
15:03:14
GMT
45
86.6400
CHIX
120001NE5
26/02/2024
15:03:19
GMT
45
86.6400
CHIX
120001NEV
26/02/2024
15:03:25
GMT
23
86.6400
XLON
945125412872117
26/02/2024
15:03:25
GMT
25
86.6400
XLON
945125412872115
26/02/2024
15:03:25
GMT
53
86.6400
XLON
945125412872116
26/02/2024
15:03:35
GMT
70
86.6200
CHIX
120001NIG
26/02/2024
15:03:35
GMT
27
86.6200
XLON
945125412872193
26/02/2024
15:03:35
GMT
159
86.6200
XLON
945125412872194
26/02/2024
15:03:40
GMT
37
86.6400
BATE
200015HT
26/02/2024
15:03:46
GMT
25
86.6400
BATE
200015IB
26/02/2024
15:03:52
GMT
33
86.6400
BATE
200015IU
26/02/2024
15:03:58
GMT
23
86.6400
BATE
200015JN
26/02/2024
15:04:03
GMT
32
86.6400
BATE
200015KF
26/02/2024
15:04:14
GMT
60
86.6400
XLON
945125412872289
26/02/2024
15:04:20
GMT
104
86.6000
BATE
200015NQ
26/02/2024
15:04:20
GMT
117
86.6000
BATE
200015NP
26/02/2024
15:04:20
GMT
99
86.6000
XLON
945125412872318
26/02/2024
15:04:21
GMT
15
86.6200
BATE
200015NW
26/02/2024
15:04:25
GMT
113
86.6000
CHIX
120001NQY
26/02/2024
15:04:25
GMT
50
86.6000
TRQX
945125337366772
26/02/2024
15:04:25
GMT
58
86.6000
TRQX
945125337366773
26/02/2024
15:04:30
GMT
23
86.6000
BATE
200015P1
26/02/2024
15:04:42
GMT
5
86.5800
BATE
200015Q9
26/02/2024
15:04:51
GMT
8
86.5800
BATE
200015QN
26/02/2024
15:04:51
GMT
31
86.5800
XLON
945125412872422
26/02/2024
15:04:51
GMT
34
86.5800
XLON
945125412872421
26/02/2024
15:05:05
GMT
15
86.5800
BATE
200015SF
26/02/2024
15:05:05
GMT
85
86.5800
XLON
945125412872461
26/02/2024
15:05:05
GMT
153
86.5800
XLON
945125412872459
26/02/2024
15:05:50
GMT
21
86.5600
CHIX
120001O0Z
26/02/2024
15:05:50
GMT
61
86.5600
CHIX
120001O0X
26/02/2024
15:05:50
GMT
97
86.5600
CHIX
120001O0Y
26/02/2024
15:05:50
GMT
12
86.5600
XLON
945125412872583
26/02/2024
15:05:50
GMT
42
86.5600
XLON
945125412872581
26/02/2024
15:05:50
GMT
88
86.5600
XLON
945125412872584
26/02/2024
15:05:50
GMT
94
86.5600
XLON
945125412872582
26/02/2024
15:06:00
GMT
47
86.5400
XLON
945125412872592
26/02/2024
15:06:01
GMT
34
86.5400
BATE
200015WJ
26/02/2024
15:06:05
GMT
24
86.5400
BATE
200015XW
26/02/2024
15:06:05
GMT
44
86.5400
BATE
200015XX
26/02/2024
15:06:07
GMT
28
86.5400
BATE
200015Y0
26/02/2024
15:06:07
GMT
44
86.5400
BATE
200015Y1
26/02/2024
15:06:09
GMT
10
86.5400
BATE
200015Y4
26/02/2024
15:06:09
GMT
167
86.5400
BATE
200015Y5
26/02/2024
15:06:11
GMT
192
86.5400
BATE
200015YB
26/02/2024
15:06:35
GMT
22
86.5000
BATE
2000160Q
26/02/2024
15:06:35
GMT
100
86.5000
BATE
2000160P
26/02/2024
15:06:35
GMT
144
86.5000
BATE
2000160O
26/02/2024
15:06:35
GMT
59
86.5000
CHIX
120001O5C
26/02/2024
15:06:35
GMT
73
86.5000
TRQX
945125337367112
26/02/2024
15:06:35
GMT
19
86.5200
XLON
945125412872671
26/02/2024
15:06:35
GMT
50
86.5200
XLON
945125412872672
26/02/2024
15:06:35
GMT
83
86.5200
XLON
945125412872673
26/02/2024
15:06:42
GMT
50
86.4600
CHIX
120001O6D
26/02/2024
15:07:12
GMT
8
86.4600
XLON
945125412872771
26/02/2024
15:07:12
GMT
17
86.4600
XLON
945125412872770
26/02/2024
15:07:12
GMT
19
86.4600
XLON
945125412872772
26/02/2024
15:07:12
GMT
22
86.4600
XLON
945125412872773
26/02/2024
15:07:26
GMT
46
86.4600
XLON
945125412872809
26/02/2024
15:07:35
GMT
13
86.4600
XLON
945125412872821
26/02/2024
15:07:35
GMT
14
86.4600
XLON
945125412872822
26/02/2024
15:07:35
GMT
19
86.4600
XLON
945125412872823
26/02/2024
15:07:43
GMT
39
86.4600
XLON
945125412872826
26/02/2024
15:08:32
GMT
115
86.5200
CHIX
120001OIS
26/02/2024
15:08:32
GMT
21
86.5200
XLON
945125412872957
26/02/2024
15:08:32
GMT
36
86.5200
XLON
945125412872954
26/02/2024
15:08:32
GMT
112
86.5200
XLON
945125412872958
26/02/2024
15:08:32
GMT
165
86.5200
XLON
945125412872953
26/02/2024
15:08:52
GMT
25
86.5200
BATE
200016E1
26/02/2024
15:08:52
GMT
30
86.5200
BATE
200016E3
26/02/2024
15:08:52
GMT
38
86.5200
BATE
200016E4
26/02/2024
15:08:52
GMT
113
86.5000
CHIX
120001OKI
26/02/2024
15:08:52
GMT
91
86.5000
TRQX
945125337367412
26/02/2024
15:08:52
GMT
5
86.5000
XLON
945125412873018
26/02/2024
15:08:52
GMT
19
86.5000
XLON
945125412873010
26/02/2024
15:08:52
GMT
93
86.5000
XLON
945125412873011
26/02/2024
15:08:58
GMT
28
86.5200
BATE
200016EE
26/02/2024
15:09:02
GMT
13
86.5200
BATE
200016ER
26/02/2024
15:09:02
GMT
22
86.5200
BATE
200016EQ
26/02/2024
15:09:13
GMT
93
86.5000
XLON
945125412873050
26/02/2024
15:09:37
GMT
10
86.5000
XLON
945125412873079
26/02/2024
15:09:37
GMT
71
86.5000
XLON
945125412873080
26/02/2024
15:09:37
GMT
124
86.5000
XLON
945125412873087
26/02/2024
15:09:41
GMT
35
86.5200
BATE
200016KK
26/02/2024
15:09:43
GMT
27
86.5200
BATE
200016KS
26/02/2024
15:09:49
GMT
31
86.5200
BATE
200016L5
26/02/2024
15:10:20
GMT
123
86.5000
BATE
200016NP
26/02/2024
15:10:20
GMT
40
86.5000
XLON
945125412873202
26/02/2024
15:10:20
GMT
49
86.5000
XLON
945125412873199
26/02/2024
15:10:20
GMT
52
86.5000
XLON
945125412873203
26/02/2024
15:10:20
GMT
58
86.5000
XLON
945125412873204
26/02/2024
15:10:58
GMT
10
86.5000
BATE
200016QP
26/02/2024
15:10:59
GMT
75
86.4800
TRQX
945125337367681
26/02/2024
15:11:03
GMT
76
86.5000
CHIX
120001P09
26/02/2024
15:11:03
GMT
9
86.5000
XLON
945125412873303
26/02/2024
15:11:03
GMT
44
86.5000
XLON
945125412873302
26/02/2024
15:11:17
GMT
42
86.5000
CHIX
120001P38
26/02/2024
15:11:17
GMT
19
86.5000
XLON
945125412873348
26/02/2024
15:11:17
GMT
53
86.5000
XLON
945125412873349
26/02/2024
15:11:17
GMT
188
86.5000
XLON
945125412873347
26/02/2024
15:11:35
GMT
10
86.5000
CHIX
120001P61
26/02/2024
15:11:52
GMT
42
86.5000
BATE
200016YA
26/02/2024
15:11:52
GMT
48
86.5200
BATE
200016Y9
26/02/2024
15:11:52
GMT
21
86.5200
CHIX
120001P9N
26/02/2024
15:11:52
GMT
93
86.5200
CHIX
120001P9O
26/02/2024
15:11:52
GMT
116
86.5200
CHIX
120001P9M
26/02/2024
15:11:52
GMT
72
86.5200
XLON
945125412873459
26/02/2024
15:11:52
GMT
119
86.5200
XLON
945125412873458
26/02/2024
15:12:03
GMT
28
86.5200
BATE
200016Z6
26/02/2024
15:12:08
GMT
7
86.5200
BATE
200016ZD
26/02/2024
15:12:08
GMT
33
86.5200
BATE
200016ZE
26/02/2024
15:12:40
GMT
45
86.5000
CHIX
120001PCQ
26/02/2024
15:12:40
GMT
48
86.5000
CHIX
120001PCR
26/02/2024
15:12:40
GMT
82
86.5000
XLON
945125412873607
26/02/2024
15:13:01
GMT
15
86.5400
XLON
945125412873647
26/02/2024
15:13:08
GMT
10
86.5800
XLON
945125412873682
26/02/2024
15:13:08
GMT
79
86.5800
XLON
945125412873681
26/02/2024
15:13:15
GMT
19
86.5800
XLON
945125412873694
26/02/2024
15:13:15
GMT
27
86.5800
XLON
945125412873695
26/02/2024
15:13:24
GMT
76
86.5400
BATE
20001759
26/02/2024
15:13:24
GMT
128
86.5400
BATE
20001758
26/02/2024
15:13:24
GMT
55
86.5400
TRQX
945125337368045
26/02/2024
15:13:24
GMT
10
86.5400
XLON
945125412873719
26/02/2024
15:13:24
GMT
176
86.5400
XLON
945125412873720
26/02/2024
15:13:24
GMT
6
86.5800
XLON
945125412873715
26/02/2024
15:13:24
GMT
6
86.5800
XLON
945125412873716
26/02/2024
15:13:24
GMT
15
86.5800
XLON
945125412873718
26/02/2024
15:13:24
GMT
20
86.5800
XLON
945125412873717
26/02/2024
15:13:37
GMT
32
86.5600
BATE
20001765
26/02/2024
15:13:49
GMT
28
86.5600
BATE
2000176Q
26/02/2024
15:13:54
GMT
13
86.5600
BATE
2000177D
26/02/2024
15:13:57
GMT
13
86.5600
BATE
2000177H
26/02/2024
15:14:00
GMT
9
86.5600
CHIX
120001PJM
26/02/2024
15:14:00
GMT
13
86.5600
CHIX
120001PJN
26/02/2024
15:14:00
GMT
47
86.5600
XLON
945125412873830
26/02/2024
15:14:03
GMT
10
86.5600
CHIX
120001PKZ
26/02/2024
15:14:07
GMT
13
86.5600
BATE
2000178U
26/02/2024
15:14:07
GMT
13
86.5800
BATE
2000178X
26/02/2024
15:14:07
GMT
30
86.5800
BATE
2000178Y
26/02/2024
15:14:07
GMT
62
86.5600
CHIX
120001PLY
26/02/2024
15:14:07
GMT
65
86.5600
CHIX
120001PLX
26/02/2024
15:14:07
GMT
2
86.5600
XLON
945125412873865
26/02/2024
15:14:07
GMT
30
86.5600
XLON
945125412873869
26/02/2024
15:14:07
GMT
50
86.5600
XLON
945125412873868
26/02/2024
15:14:07
GMT
94
86.5600
XLON
945125412873866
26/02/2024
15:14:55
GMT
12
86.5200
XLON
945125412874113
26/02/2024
15:14:55
GMT
47
86.5200
XLON
945125412874104
26/02/2024
15:14:57
GMT
186
86.5200
BATE
200017DA
26/02/2024
15:14:58
GMT
165
86.5200
BATE
200017DF
26/02/2024
15:15:01
GMT
139
86.5400
BATE
200017DN
26/02/2024
15:15:03
GMT
127
86.5400
BATE
200017E5
26/02/2024
15:15:05
GMT
120
86.5400
BATE
200017E6
26/02/2024
15:15:06
GMT
117
86.5400
BATE
200017EC
26/02/2024
15:15:08
GMT
108
86.5400
CHIX
120001PTG
26/02/2024
15:15:08
GMT
47
86.5400
TRQX
945125337368296
26/02/2024
15:15:08
GMT
43
86.5400
XLON
945125412874174
26/02/2024
15:15:08
GMT
66
86.5400
XLON
945125412874172
26/02/2024
15:15:11
GMT
43
86.5400
XLON
945125412874196
26/02/2024
15:15:11
GMT
156
86.5400
XLON
945125412874195
26/02/2024
15:15:16
GMT
89
86.5200
BATE
200017FE
26/02/2024
15:15:16
GMT
115
86.5200
BATE
200017FD
26/02/2024
15:15:35
GMT
43
86.5200
TRQX
945125337368400
26/02/2024
15:16:21
GMT
22
86.5400
XLON
945125412874470
26/02/2024
15:16:21
GMT
51
86.5400
XLON
945125412874469
26/02/2024
15:16:24
GMT
108
86.5000
BATE
200017M0
26/02/2024
15:16:26
GMT
15
86.5200
XLON
945125412874514
26/02/2024
15:16:26
GMT
15
86.5200
XLON
945125412874516
26/02/2024
15:16:26
GMT
40
86.5200
XLON
945125412874515
26/02/2024
15:16:36
GMT
104
86.5000
CHIX
120001Q5W
26/02/2024
15:16:39
GMT
48
86.5400
BATE
200017NK
26/02/2024
15:16:59
GMT
51
86.5400
BATE
200017PK
26/02/2024
15:17:02
GMT
50
86.5400
BATE
200017PR
26/02/2024
15:17:08
GMT
25
86.5800
BATE
200017QM
26/02/2024
15:17:08
GMT
27
86.5400
XLON
945125412874666
26/02/2024
15:17:08
GMT
195
86.5400
XLON
945125412874661
26/02/2024
15:17:09
GMT
13
86.5800
BATE
200017QP
26/02/2024
15:17:09
GMT
45
86.5800
BATE
200017QO
26/02/2024
15:17:30
GMT
57
86.5800
XLON
945125412874704
26/02/2024
15:17:53
GMT
59
86.5600
BATE
200017UG
26/02/2024
15:17:53
GMT
8
86.5600
CHIX
120001QDL
26/02/2024
15:17:53
GMT
144
86.5600
CHIX
120001QDK
26/02/2024
15:17:53
GMT
60
86.5600
TRQX
945125337368679
26/02/2024
15:17:53
GMT
24
86.5600
XLON
945125412874755
26/02/2024
15:17:53
GMT
39
86.5600
XLON
945125412874754
26/02/2024
15:17:53
GMT
82
86.5600
XLON
945125412874756
26/02/2024
15:17:53
GMT
192
86.5600
XLON
945125412874753
26/02/2024
15:17:53
GMT
15
86.5800
XLON
945125412874758
26/02/2024
15:17:53
GMT
45
86.5800
XLON
945125412874757
26/02/2024
15:17:54
GMT
27
86.5800
BATE
200017UJ
26/02/2024
15:18:00
GMT
29
86.5800
BATE
200017VD
26/02/2024
15:18:00
GMT
35
86.5800
BATE
200017VE
26/02/2024
15:18:05
GMT
34
86.5800
BATE
200017VW
26/02/2024
15:18:08
GMT
27
86.5800
BATE
200017WF
26/02/2024
15:18:11
GMT
26
86.5800
BATE
200017WO
26/02/2024
15:18:18
GMT
30
86.5800
BATE
200017X6
26/02/2024
15:18:39
GMT
59
86.5400
BATE
200017YL
26/02/2024
15:18:39
GMT
115
86.5400
BATE
200017YN
26/02/2024
15:18:39
GMT
10
86.5400
XLON
945125412874974
26/02/2024
15:18:39
GMT
41
86.5400
XLON
945125412874973
26/02/2024
15:18:39
GMT
47
86.5400
XLON
945125412874962
26/02/2024
15:18:42
GMT
50
86.5600
CHIX
120001QL6
26/02/2024
15:18:42
GMT
85
86.5600
XLON
945125412875008
26/02/2024
15:19:23
GMT
40
86.6000
CHIX
120001QR6
26/02/2024
15:19:23
GMT
4
86.6200
CHIX
120001QR7
26/02/2024
15:19:23
GMT
16
86.6000
TRQX
945125337368946
26/02/2024
15:19:23
GMT
34
86.6000
TRQX
945125337368945
26/02/2024
15:19:23
GMT
21
86.6200
XLON
945125412875124
26/02/2024
15:19:23
GMT
30
86.6200
XLON
945125412875125
26/02/2024
15:19:23
GMT
46
86.6200
XLON
945125412875117
26/02/2024
15:19:35
GMT
49
86.5800
BATE
2000185P
26/02/2024
15:19:35
GMT
49
86.5800
BATE
2000185Q
26/02/2024
15:19:35
GMT
90
86.5800
CHIX
120001QTZ
26/02/2024
15:19:35
GMT
108
86.5800
CHIX
120001QTW
26/02/2024
15:19:39
GMT
102
86.5800
BATE
2000186H
26/02/2024
15:19:39
GMT
62
86.5800
XLON
945125412875182
26/02/2024
15:19:39
GMT
113
86.5800
XLON
945125412875181
26/02/2024
15:20:07
GMT
65
86.5600
BATE
2000189D
26/02/2024
15:20:07
GMT
66
86.5600
BATE
2000189A
26/02/2024
15:20:07
GMT
53
86.5600
XLON
945125412875255
26/02/2024
15:20:52
GMT
115
86.5800
XLON
945125412875378
26/02/2024
15:20:52
GMT
204
86.5800
XLON
945125412875369
26/02/2024
15:21:00
GMT
7
86.5800
CHIX
120001R49
26/02/2024
15:21:00
GMT
8
86.5800
CHIX
120001R48
26/02/2024
15:21:00
GMT
11
86.5800
CHIX
120001R47
26/02/2024
15:21:00
GMT
35
86.5800
CHIX
120001R4A
26/02/2024
15:21:37
GMT
24
86.5400
BATE
200018HH
26/02/2024
15:21:37
GMT
34
86.5400
XLON
945125412875566
26/02/2024
15:21:40
GMT
17
86.5400
XLON
945125412875571
26/02/2024
15:21:40
GMT
28
86.5400
XLON
945125412875572
26/02/2024
15:22:21
GMT
57
86.5600
BATE
200018NJ
26/02/2024
15:22:21
GMT
25
86.5400
CHIX
120001RFQ
26/02/2024
15:22:21
GMT
41
86.5400
CHIX
120001RFP
26/02/2024
15:22:21
GMT
54
86.5400
CHIX
120001RFO
26/02/2024
15:22:21
GMT
104
86.5400
CHIX
120001RFN
26/02/2024
15:22:21
GMT
77
86.5400
TRQX
945125337369377
26/02/2024
15:22:25
GMT
132
86.5600
BATE
200018NX
26/02/2024
15:22:38
GMT
31
86.5600
BATE
200018P0
26/02/2024
15:22:38
GMT
40
86.5600
XLON
945125412875751
26/02/2024
15:22:43
GMT
24
86.5600
BATE
200018PC
26/02/2024
15:22:43
GMT
71
86.5600
BATE
200018PD
26/02/2024
15:22:43
GMT
26
86.5600
XLON
945125412875779
26/02/2024
15:22:43
GMT
27
86.5600
XLON
945125412875780
26/02/2024
15:22:43
GMT
50
86.5600
XLON
945125412875781
26/02/2024
15:22:48
GMT
7
86.5600
XLON
945125412875793
26/02/2024
15:22:48
GMT
14
86.5600
XLON
945125412875789
26/02/2024
15:22:48
GMT
20
86.5600
XLON
945125412875785
26/02/2024
15:22:48
GMT
21
86.5600
XLON
945125412875792
26/02/2024
15:22:48
GMT
22
86.5600
XLON
945125412875787
26/02/2024
15:22:48
GMT
26
86.5600
XLON
945125412875790
26/02/2024
15:22:48
GMT
43
86.5600
XLON
945125412875786
26/02/2024
15:22:48
GMT
46
86.5600
XLON
945125412875791
26/02/2024
15:22:48
GMT
72
86.5600
XLON
945125412875788
26/02/2024
15:23:06
GMT
47
86.5200
TRQX
945125337369496
26/02/2024
15:23:07
GMT
33
86.5400
BATE
200018RQ
26/02/2024
15:23:07
GMT
39
86.5400
BATE
200018RR
26/02/2024
15:23:26
GMT
60
86.5200
BATE
200018T8
26/02/2024
15:23:26
GMT
63
86.5200
BATE
200018T7
26/02/2024
15:23:26
GMT
93
86.5200
CHIX
120001RL1
26/02/2024
15:25:04
GMT
19
86.5000
BATE
2000193H
26/02/2024
15:25:04
GMT
35
86.5000
BATE
2000193I
26/02/2024
15:25:04
GMT
50
86.5000
CHIX
120001RXU
26/02/2024
15:25:04
GMT
70
86.5000
CHIX
120001RXS
26/02/2024
15:25:04
GMT
11
86.5200
CHIX
120001RXV
26/02/2024
15:25:04
GMT
190
86.5000
XLON
945125412876145
26/02/2024
15:25:04
GMT
34
86.5200
XLON
945125412876149
26/02/2024
15:25:04
GMT
40
86.5200
XLON
945125412876150
26/02/2024
15:25:04
GMT
80
86.5200
XLON
945125412876148
26/02/2024
15:25:04
GMT
93
86.5200
XLON
945125412876147
26/02/2024
15:25:25
GMT
86
86.5800
BATE
2000195A
26/02/2024
15:25:51
GMT
87
86.5600
BATE
2000197U
26/02/2024
15:25:51
GMT
92
86.5600
BATE
2000197T
26/02/2024
15:25:51
GMT
64
86.5600
XLON
945125412876271
26/02/2024
15:25:51
GMT
106
86.5600
XLON
945125412876270
26/02/2024
15:25:51
GMT
172
86.5600
XLON
945125412876282
26/02/2024
15:25:56
GMT
19
86.5800
XLON
945125412876290
26/02/2024
15:25:56
GMT
27
86.5800
XLON
945125412876291
26/02/2024
15:26:06
GMT
125
86.5800
CHIX
120001S6Q
26/02/2024
15:27:42
GMT
57
86.5600
BATE
200019NX
26/02/2024
15:27:42
GMT
89
86.5800
CHIX
120001SKI
26/02/2024
15:27:42
GMT
17
86.5800
TRQX
945125337370219
26/02/2024
15:27:42
GMT
26
86.5800
TRQX
945125337370217
26/02/2024
15:27:42
GMT
54
86.5800
TRQX
945125337370216
26/02/2024
15:27:42
GMT
72
86.5800
XLON
945125412876476
26/02/2024
15:27:45
GMT
60
86.5800
XLON
945125412876483
26/02/2024
15:27:46
GMT
129
86.5600
BATE
200019OQ
26/02/2024
15:27:47
GMT
112
86.5600
BATE
200019P0
26/02/2024
15:27:49
GMT
121
86.5600
BATE
200019PA
26/02/2024
15:27:49
GMT
8
86.5800
XLON
945125412876490
26/02/2024
15:27:49
GMT
49
86.5800
XLON
945125412876491
26/02/2024
15:27:49
GMT
60
86.5800
XLON
945125412876489
26/02/2024
15:27:50
GMT
108
86.5600
BATE
200019PD
26/02/2024
15:27:50
GMT
8
86.5600
TRQX
945125337370230
26/02/2024
15:27:50
GMT
42
86.5600
TRQX
945125337370229
26/02/2024
15:27:50
GMT
72
86.5600
XLON
945125412876494
26/02/2024
15:27:50
GMT
134
86.5600
XLON
945125412876493
26/02/2024
15:27:50
GMT
5
86.5800
XLON
945125412876496
26/02/2024
15:27:50
GMT
135
86.5800
XLON
945125412876495
26/02/2024
15:27:52
GMT
108
86.5600
XLON
945125412876507
26/02/2024
15:28:58
GMT
5
86.5600
CHIX
120001SSS
26/02/2024
15:28:58
GMT
140
86.5600
CHIX
120001SSR
26/02/2024
15:29:05
GMT
56
86.6200
BATE
200019YC
26/02/2024
15:29:12
GMT
53
86.6200
XLON
945125412876672
26/02/2024
15:29:12
GMT
148
86.6200
XLON
945125412876671
26/02/2024
15:29:39
GMT
125
86.6200
XLON
945125412876697
26/02/2024
15:30:51
GMT
20
86.6200
BATE
20001A98
26/02/2024
15:30:51
GMT
31
86.6200
BATE
20001A99
26/02/2024
15:30:51
GMT
5
86.6200
CHIX
120001T8C
26/02/2024
15:30:51
GMT
7
86.6200
CHIX
120001T8G
26/02/2024
15:30:51
GMT
7
86.6200
CHIX
120001T8H
26/02/2024
15:30:51
GMT
9
86.6200
CHIX
120001T8F
26/02/2024
15:30:51
GMT
10
86.6200
CHIX
120001T8E
26/02/2024
15:30:51
GMT
17
86.6200
CHIX
120001T8I
26/02/2024
15:30:51
GMT
41
86.6200
CHIX
120001T8J
26/02/2024
15:30:51
GMT
50
86.6200
CHIX
120001T8D
26/02/2024
15:30:51
GMT
161
86.6200
CHIX
120001T8B
26/02/2024
15:30:51
GMT
16
86.6200
XLON
945125412876858
26/02/2024
15:30:51
GMT
21
86.6200
XLON
945125412876859
26/02/2024
15:30:51
GMT
27
86.6200
XLON
945125412876856
26/02/2024
15:30:51
GMT
27
86.6200
XLON
945125412876857
26/02/2024
15:30:51
GMT
43
86.6200
XLON
945125412876855
26/02/2024
15:30:51
GMT
82
86.6200
XLON
945125412876854
26/02/2024
15:30:51
GMT
86
86.6200
XLON
945125412876860
26/02/2024
15:30:56
GMT
10
86.6200
BATE
20001A9Z
26/02/2024
15:30:56
GMT
33
86.6200
BATE
20001AA0
26/02/2024
15:30:56
GMT
186
86.6200
BATE
20001AA1
26/02/2024
15:30:59
GMT
8
86.6200
BATE
20001AA8
26/02/2024
15:31:01
GMT
17
86.6000
TRQX
945125337370683
26/02/2024
15:31:01
GMT
26
86.6000
TRQX
945125337370684
26/02/2024
15:31:02
GMT
8
86.6000
BATE
20001AAJ
26/02/2024
15:31:02
GMT
10
86.6000
BATE
20001AAH
26/02/2024
15:31:02
GMT
13
86.6000
BATE
20001AAG
26/02/2024
15:31:02
GMT
35
86.6000
BATE
20001AAI
26/02/2024
15:31:02
GMT
144
86.6000
BATE
20001AAK
26/02/2024
15:31:39
GMT
28
86.6000
BATE
20001ADA
26/02/2024
15:31:39
GMT
49
86.6000
XLON
945125412876933
26/02/2024
15:31:44
GMT
8
86.6000
BATE
20001ADM
26/02/2024
15:31:44
GMT
152
86.6000
BATE
20001ADL
26/02/2024
15:32:29
GMT
61
86.5800
BATE
20001AHX
26/02/2024
15:32:29
GMT
131
86.5800
BATE
20001AHS
26/02/2024
15:32:29
GMT
116
86.5800
CHIX
120001TIM
26/02/2024
15:32:29
GMT
56
86.5800
TRQX
945125337370892
26/02/2024
15:32:29
GMT
46
86.5800
XLON
945125412877133
26/02/2024
15:32:31
GMT
6
86.5800
BATE
20001AI5
26/02/2024
15:32:31
GMT
53
86.5800
BATE
20001AI4
26/02/2024
15:32:31
GMT
20
86.5800
CHIX
120001TIT
26/02/2024
15:32:31
GMT
100
86.5800
CHIX
120001TIU
26/02/2024
15:32:31
GMT
106
86.5800
XLON
945125412877143
26/02/2024
15:32:32
GMT
17
86.5800
XLON
945125412877150
26/02/2024
15:32:32
GMT
20
86.5800
XLON
945125412877147
26/02/2024
15:32:32
GMT
45
86.5800
XLON
945125412877151
26/02/2024
15:32:32
GMT
49
86.5800
XLON
945125412877152
26/02/2024
15:32:32
GMT
51
86.5800
XLON
945125412877149
26/02/2024
15:32:32
GMT
53
86.5800
XLON
945125412877148
26/02/2024
15:32:35
GMT
27
86.5600
BATE
20001AIJ
26/02/2024
15:32:35
GMT
33
86.5600
BATE
20001AII
26/02/2024
15:32:35
GMT
96
86.5400
XLON
945125412877158
26/02/2024
15:32:47
GMT
7
86.5200
BATE
20001AK6
26/02/2024
15:32:47
GMT
16
86.5200
BATE
20001AKC
26/02/2024
15:32:47
GMT
20
86.5200
BATE
20001AK7
26/02/2024
15:32:59
GMT
27
86.5200
BATE
20001AL1
26/02/2024
15:33:02
GMT
50
86.5000
XLON
945125412877259
26/02/2024
15:33:06
GMT
55
86.5000
XLON
945125412877262
26/02/2024
15:33:14
GMT
173
86.5200
BATE
20001AM7
26/02/2024
15:33:21
GMT
37
86.5000
BATE
20001ANR
26/02/2024
15:33:21
GMT
103
86.5000
BATE
20001ANQ
26/02/2024
15:33:21
GMT
48
86.5000
XLON
945125412877297
26/02/2024
15:34:02
GMT
89
86.5200
XLON
945125412877352
26/02/2024
15:34:03
GMT
28
86.5200
BATE
20001ARG
26/02/2024
15:34:03
GMT
35
86.5200
BATE
20001ARH
26/02/2024
15:34:10
GMT
11
86.5200
XLON
945125412877358
26/02/2024
15:34:10
GMT
29
86.5200
XLON
945125412877356
26/02/2024
15:34:10
GMT
40
86.5200
XLON
945125412877357
26/02/2024
15:34:17
GMT
13
86.5200
CHIX
120001TT1
26/02/2024
15:34:17
GMT
30
86.5200
CHIX
120001TT0
26/02/2024
15:34:22
GMT
29
86.5200
XLON
945125412877386
26/02/2024
15:34:35
GMT
8
86.5200
XLON
945125412877416
26/02/2024
15:34:47
GMT
52
86.5000
BATE
20001AVC
26/02/2024
15:34:47
GMT
54
86.5000
BATE
20001AVD
26/02/2024
15:34:47
GMT
4
86.5000
CHIX
120001TWU
26/02/2024
15:34:47
GMT
72
86.5000
CHIX
120001TWQ
26/02/2024
15:34:47
GMT
195
86.5000
XLON
945125412877445
26/02/2024
15:35:09
GMT
87
86.5000
XLON
945125412877490
26/02/2024
15:35:10
GMT
78
86.5200
BATE
20001AY8
26/02/2024
15:35:18
GMT
8
86.5600
XLON
945125412877531
26/02/2024
15:35:18
GMT
51
86.5600
XLON
945125412877530
26/02/2024
15:35:21
GMT
81
86.5200
BATE
20001AZ0
26/02/2024
15:35:22
GMT
96
86.5200
TRQX
945125337371284
26/02/2024
15:36:11
GMT
110
86.5400
CHIX
120001U6D
26/02/2024
15:36:13
GMT
10
86.5400
BATE
20001B36
26/02/2024
15:36:13
GMT
10
86.5400
BATE
20001B38
26/02/2024
15:36:13
GMT
198
86.5400
BATE
20001B37
26/02/2024
15:36:16
GMT
1
86.5400
XLON
945125412877618
26/02/2024
15:36:16
GMT
166
86.5400
XLON
945125412877617
26/02/2024
15:36:25
GMT
136
86.5400
BATE
20001B3R
26/02/2024
15:36:25
GMT
13
86.5400
XLON
945125412877622
26/02/2024
15:36:25
GMT
29
86.5400
XLON
945125412877621
26/02/2024
15:36:25
GMT
52
86.5400
XLON
945125412877625
26/02/2024
15:36:54
GMT
8
86.5400
XLON
945125412877702
26/02/2024
15:36:54
GMT
36
86.5400
XLON
945125412877701
26/02/2024
15:37:04
GMT
42
86.5400
XLON
945125412877726
26/02/2024
15:38:03
GMT
127
86.5600
CHIX
120001UJB
26/02/2024
15:39:58
GMT
2
86.5400
BATE
20001BNN
26/02/2024
15:39:58
GMT
4
86.5400
BATE
20001BNQ
26/02/2024
15:39:58
GMT
10
86.5400
BATE
20001BNR
26/02/2024
15:39:58
GMT
11
86.5400
BATE
20001BNS
26/02/2024
15:39:58
GMT
13
86.5400
BATE
20001BNO
26/02/2024
15:39:58
GMT
13
86.5400
BATE
20001BNT
26/02/2024
15:39:58
GMT
18
86.5400
BATE
20001BNM
26/02/2024
15:39:58
GMT
27
86.5400
BATE
20001BNU
26/02/2024
15:39:58
GMT
80
86.5400
BATE
20001BNP
26/02/2024
15:39:58
GMT
133
86.5400
CHIX
120001UXL
26/02/2024
15:39:58
GMT
133
86.5400
CHIX
120001UXS
26/02/2024
15:39:58
GMT
2
86.5400
TRQX
945125337372071
26/02/2024
15:39:58
GMT
16
86.5400
TRQX
945125337372070
26/02/2024
15:39:58
GMT
24
86.5400
TRQX
945125337372069
26/02/2024
15:39:58
GMT
59
86.5400
TRQX
945125337372067
26/02/2024
15:39:58
GMT
81
86.5400
XLON
945125412878189
26/02/2024
15:39:58
GMT
127
86.5400
XLON
945125412878188
26/02/2024
15:39:58
GMT
204
86.5400
XLON
945125412878192
26/02/2024
15:39:59
GMT
10
86.5200
BATE
20001BO1
26/02/2024
15:39:59
GMT
18
86.5200
BATE
20001BO2
26/02/2024
15:39:59
GMT
21
86.5200
BATE
20001BO0
26/02/2024
15:39:59
GMT
10
86.5400
BATE
20001BNV
26/02/2024
15:39:59
GMT
13
86.5400
BATE
20001BNW
26/02/2024
15:39:59
GMT
33
86.5400
BATE
20001BNX
26/02/2024
15:39:59
GMT
50
86.5200
XLON
945125412878196
26/02/2024
15:40:21
GMT
3
86.5200
BATE
20001BQM
26/02/2024
15:40:21
GMT
10
86.5200
BATE
20001BQN
26/02/2024
15:40:21
GMT
15
86.5200
BATE
20001BQO
26/02/2024
15:40:21
GMT
26
86.5200
BATE
20001BQL
26/02/2024
15:40:26
GMT
13
86.5200
BATE
20001BRG
26/02/2024
15:40:26
GMT
44
86.5200
BATE
20001BRF
26/02/2024
15:40:27
GMT
13
86.5200
BATE
20001BRM
26/02/2024
15:40:50
GMT
9
86.4800
BATE
20001BUB
26/02/2024
15:40:50
GMT
37
86.4800
BATE
20001BU7
26/02/2024
15:40:50
GMT
24
86.4800
XLON
945125412878370
26/02/2024
15:40:50
GMT
128
86.4800
XLON
945125412878371
26/02/2024
15:40:51
GMT
159
86.4800
XLON
945125412878383
26/02/2024
15:41:12
GMT
29
86.5000
BATE
20001BWC
26/02/2024
15:41:12
GMT
29
86.5000
BATE
20001BWD
26/02/2024
15:41:12
GMT
129
86.4800
CHIX
120001V6E
26/02/2024
15:41:12
GMT
2
86.5000
XLON
945125412878458
26/02/2024
15:41:12
GMT
6
86.5000
XLON
945125412878461
26/02/2024
15:41:12
GMT
87
86.5000
XLON
945125412878457
26/02/2024
15:41:42
GMT
46
86.5000
CHIX
120001VAO
26/02/2024
15:42:02
GMT
21
86.5200
BATE
20001C0W
26/02/2024
15:42:02
GMT
44
86.5200
BATE
20001C0V
26/02/2024
15:42:02
GMT
68
86.5200
BATE
20001C0U
26/02/2024
15:42:02
GMT
34
86.5000
XLON
945125412878641
26/02/2024
15:42:04
GMT
8
86.5000
BATE
20001C19
26/02/2024
15:42:04
GMT
20
86.5000
BATE
20001C18
26/02/2024
15:42:04
GMT
57
86.5000
BATE
20001C1A
26/02/2024
15:42:06
GMT
13
86.5000
BATE
20001C1E
26/02/2024
15:42:06
GMT
21
86.5000
BATE
20001C1F
26/02/2024
15:42:06
GMT
191
86.5000
BATE
20001C1G
26/02/2024
15:42:07
GMT
195
86.5000
BATE
20001C1L
26/02/2024
15:42:07
GMT
2
86.5000
XLON
945125412878644
26/02/2024
15:42:07
GMT
50
86.5000
XLON
945125412878642
26/02/2024
15:42:07
GMT
134
86.5000
XLON
945125412878643
26/02/2024
15:42:10
GMT
5
86.5000
XLON
945125412878653
26/02/2024
15:42:10
GMT
46
86.5000
XLON
945125412878654
26/02/2024
15:42:18
GMT
53
86.5000
BATE
20001C2W
26/02/2024
15:42:18
GMT
101
86.4800
XLON
945125412878709
26/02/2024
15:42:18
GMT
208
86.4800
XLON
945125412878707
26/02/2024
15:43:20
GMT
114
86.4600
BATE
20001C6T
26/02/2024
15:43:20
GMT
31
86.4600
CHIX
120001VLK
26/02/2024
15:43:20
GMT
82
86.4800
CHIX
120001VLL
26/02/2024
15:43:20
GMT
67
86.4600
XLON
945125412878837
26/02/2024
15:43:22
GMT
44
86.4600
BATE
20001C7U
26/02/2024
15:43:23
GMT
57
86.4600
XLON
945125412878863
26/02/2024
15:43:37
GMT
52
86.4800
XLON
945125412878898
26/02/2024
15:43:42
GMT
42
86.4800
XLON
945125412878911
26/02/2024
15:43:50
GMT
42
86.4800
XLON
945125412878934
26/02/2024
15:43:55
GMT
112
86.4800
BATE
20001CAZ
26/02/2024
15:44:12
GMT
29
86.5000
BATE
20001CDG
26/02/2024
15:44:40
GMT
51
86.5000
CHIX
120001VXL
26/02/2024
15:44:40
GMT
91
86.5000
TRQX
945125337372768
26/02/2024
15:44:40
GMT
13
86.5000
XLON
945125412879129
26/02/2024
15:44:40
GMT
179
86.5000
XLON
945125412879128
26/02/2024
15:44:40
GMT
8
86.5200
XLON
945125412879133
26/02/2024
15:44:40
GMT
21
86.5200
XLON
945125412879132
26/02/2024
15:44:40
GMT
45
86.5200
XLON
945125412879131
26/02/2024
15:44:40
GMT
49
86.5200
XLON
945125412879130
26/02/2024
15:45:01
GMT
22
86.5200
XLON
945125412879227
26/02/2024
15:45:01
GMT
31
86.5200
XLON
945125412879226
26/02/2024
15:45:40
GMT
9
86.5200
XLON
945125412879350
26/02/2024
15:45:40
GMT
34
86.5200
XLON
945125412879351
26/02/2024
15:47:02
GMT
8
86.6800
XLON
945125412879583
26/02/2024
15:47:02
GMT
25
86.6800
XLON
945125412879582
26/02/2024
15:47:07
GMT
25
86.6800
XLON
945125412879598
26/02/2024
15:47:07
GMT
60
86.6800
XLON
945125412879599
26/02/2024
15:47:09
GMT
72
86.6800
XLON
945125412879601
26/02/2024
15:47:11
GMT
13
86.6800
BATE
20001CYY
26/02/2024
15:47:11
GMT
65
86.6800
BATE
20001CYZ
26/02/2024
15:47:11
GMT
8
86.6800
XLON
945125412879612
26/02/2024
15:47:11
GMT
8
86.6800
XLON
945125412879615
26/02/2024
15:47:11
GMT
53
86.6800
XLON
945125412879613
26/02/2024
15:47:11
GMT
107
86.6800
XLON
945125412879614
26/02/2024
15:47:42
GMT
8
86.7200
XLON
945125412879692
26/02/2024
15:47:42
GMT
49
86.7200
XLON
945125412879691
26/02/2024
15:47:45
GMT
7
86.7400
XLON
945125412879754
26/02/2024
15:48:53
GMT
19
86.7400
BATE
20001D9B
26/02/2024
15:48:53
GMT
34
86.7400
BATE
20001D9A
26/02/2024
15:48:53
GMT
47
86.7400
XLON
945125412879902
26/02/2024
15:48:53
GMT
119
86.7400
XLON
945125412879903
26/02/2024
15:49:31
GMT
21
86.7800
XLON
945125412880065
26/02/2024
15:49:32
GMT
25
86.7800
XLON
945125412880066
26/02/2024
15:49:32
GMT
42
86.7800
XLON
945125412880069
26/02/2024
15:49:32
GMT
76
86.7800
XLON
945125412880067
26/02/2024
15:49:32
GMT
146
86.7800
XLON
945125412880068
26/02/2024
15:49:33
GMT
18
86.7800
BATE
20001DHS
26/02/2024
15:49:33
GMT
28
86.7800
BATE
20001DHR
26/02/2024
15:50:00
GMT
8
86.8000
CHIX
120001X7Q
26/02/2024
15:50:00
GMT
11
86.8000
CHIX
120001X7R
26/02/2024
15:50:00
GMT
13
86.8000
CHIX
120001X7T
26/02/2024
15:50:00
GMT
28
86.8000
CHIX
120001X7S
26/02/2024
15:50:05
GMT
149
86.8000
CHIX
120001X8E
26/02/2024
15:50:06
GMT
7
86.8000
CHIX
120001X9P
26/02/2024
15:50:06
GMT
13
86.8000
CHIX
120001X9Q
26/02/2024
15:50:06
GMT
25
86.8000
CHIX
120001X9R
26/02/2024
15:50:08
GMT
13
86.8000
CHIX
120001X9T
26/02/2024
15:50:09
GMT
13
86.8000
CHIX
120001X9V
26/02/2024
15:50:09
GMT
33
86.8000
CHIX
120001X9W
26/02/2024
15:50:11
GMT
83
86.7800
BATE
20001DLY
26/02/2024
15:50:15
GMT
62
86.7800
BATE
20001DMO
26/02/2024
15:50:15
GMT
7
86.8000
CHIX
120001XAM
26/02/2024
15:50:15
GMT
25
86.8000
CHIX
120001XAN
26/02/2024
15:50:16
GMT
31
86.8000
CHIX
120001XAV
26/02/2024
15:50:17
GMT
13
86.8000
CHIX
120001XAW
26/02/2024
15:50:17
GMT
29
86.8000
CHIX
120001XAX
26/02/2024
15:50:22
GMT
9
86.8000
CHIX
120001XB8
26/02/2024
15:50:44
GMT
21
86.8000
XLON
945125412880199
26/02/2024
15:51:23
GMT
13
86.8200
XLON
945125412880255
26/02/2024
15:51:23
GMT
192
86.8200
XLON
945125412880254
26/02/2024
15:51:23
GMT
202
86.8200
XLON
945125412880253
26/02/2024
15:51:39
GMT
95
86.8200
BATE
20001DUZ
26/02/2024
15:51:39
GMT
102
86.8200
BATE
20001DUU
26/02/2024
15:51:39
GMT
180
86.8200
CHIX
120001XKP
26/02/2024
15:51:39
GMT
65
86.8200
TRQX
945125337373836
26/02/2024
15:51:39
GMT
61
86.8200
XLON
945125412880264
26/02/2024
15:51:39
GMT
168
86.8200
XLON
945125412880263
26/02/2024
15:52:05
GMT
30
86.8200
BATE
20001DWZ
26/02/2024
15:52:05
GMT
31
86.8200
BATE
20001DWY
26/02/2024
15:52:05
GMT
33
86.8200
CHIX
120001XO4
26/02/2024
15:52:20
GMT
13
86.7600
CHIX
120001XPA
26/02/2024
15:52:20
GMT
149
86.7600
CHIX
120001XP9
26/02/2024
15:52:20
GMT
26
86.7400
TRQX
945125337373936
26/02/2024
15:52:20
GMT
17
86.7600
TRQX
945125337373938
26/02/2024
15:52:20
GMT
35
86.7600
TRQX
945125337373937
26/02/2024
15:52:20
GMT
3
86.7800
TRQX
945125337373939
26/02/2024
15:52:20
GMT
54
86.8000
TRQX
945125337373926
26/02/2024
15:52:20
GMT
39
86.7400
XLON
945125412880325
26/02/2024
15:52:20
GMT
8
86.7600
XLON
945125412880328
26/02/2024
15:52:20
GMT
18
86.7600
XLON
945125412880326
26/02/2024
15:52:20
GMT
39
86.7600
XLON
945125412880327
26/02/2024
15:52:20
GMT
53
86.7600
XLON
945125412880329
26/02/2024
15:52:20
GMT
52
86.8000
XLON
945125412880318
26/02/2024
15:52:21
GMT
29
86.7400
BATE
20001DYI
26/02/2024
15:52:21
GMT
29
86.7400
BATE
20001DYJ
26/02/2024
15:53:00
GMT
57
86.7400
CHIX
120001XS3
26/02/2024
15:53:00
GMT
77
86.7400
XLON
945125412880411
26/02/2024
15:53:08
GMT
69
86.7800
BATE
20001E31
26/02/2024
15:53:11
GMT
87
86.7800
BATE
20001E3K
26/02/2024
15:53:13
GMT
13
86.7800
BATE
20001E42
26/02/2024
15:53:13
GMT
115
86.7800
BATE
20001E43
26/02/2024
15:53:16
GMT
115
86.7800
BATE
20001E4H
26/02/2024
15:53:26
GMT
94
86.8000
BATE
20001E56
26/02/2024
15:53:35
GMT
13
86.8600
BATE
20001E6X
26/02/2024
15:53:37
GMT
94
86.8600
BATE
20001E72
26/02/2024
15:54:51
GMT
11
86.8600
CHIX
120001Y8B
26/02/2024
15:54:51
GMT
72
86.8400
XLON
945125412880638
26/02/2024
15:54:51
GMT
2
86.8600
XLON
945125412880643
26/02/2024
15:54:51
GMT
8
86.8600
XLON
945125412880645
26/02/2024
15:54:51
GMT
42
86.8600
XLON
945125412880642
26/02/2024
15:54:51
GMT
231
86.8600
XLON
945125412880644
26/02/2024
15:54:56
GMT
13
86.8600
BATE
20001EG4
26/02/2024
15:54:57
GMT
13
86.8600
BATE
20001EG8
26/02/2024
15:54:59
GMT
13
86.8600
BATE
20001EGD
26/02/2024
15:55:00
GMT
60
86.8600
BATE
20001EGJ
26/02/2024
15:55:02
GMT
13
86.8600
BATE
20001EGU
26/02/2024
15:55:02
GMT
67
86.8600
BATE
20001EGT
26/02/2024
15:55:05
GMT
13
86.8600
BATE
20001EH4
26/02/2024
15:55:05
GMT
23
86.8600
BATE
20001EH5
26/02/2024
15:55:05
GMT
8
86.8600
CHIX
120001YB7
26/02/2024
15:55:05
GMT
34
86.8600
CHIX
120001YB8
26/02/2024
15:55:07
GMT
13
86.8600
BATE
20001EID
26/02/2024
15:55:07
GMT
30
86.8600
BATE
20001EIE
26/02/2024
15:55:09
GMT
25
86.8400
BATE
20001EIX
26/02/2024
15:55:09
GMT
35
86.8400
BATE
20001EIY
26/02/2024
15:55:09
GMT
43
86.8400
BATE
20001EIS
26/02/2024
15:55:09
GMT
77
86.8600
BATE
20001EIR
26/02/2024
15:55:09
GMT
54
86.8400
CHIX
120001YCM
26/02/2024
15:55:09
GMT
10
86.8400
TRQX
945125337374369
26/02/2024
15:55:09
GMT
37
86.8400
TRQX
945125337374368
26/02/2024
15:55:09
GMT
23
86.8400
XLON
945125412880724
26/02/2024
15:55:09
GMT
28
86.8400
XLON
945125412880725
26/02/2024
15:55:09
GMT
46
86.8400
XLON
945125412880722
26/02/2024
15:55:09
GMT
48
86.8400
XLON
945125412880723
26/02/2024
15:55:30
GMT
2
86.8400
XLON
945125412880771
26/02/2024
15:55:30
GMT
40
86.8400
XLON
945125412880772
26/02/2024
15:55:48
GMT
8
86.8200
BATE
20001ENB
26/02/2024
15:55:48
GMT
36
86.8200
BATE
20001ENC
26/02/2024
15:55:53
GMT
2
86.8200
BATE
20001EOB
26/02/2024
15:55:53
GMT
16
86.8200
BATE
20001EO8
26/02/2024
15:55:53
GMT
20
86.8200
BATE
20001EO9
26/02/2024
15:55:53
GMT
189
86.8200
BATE
20001EOA
26/02/2024
15:56:00
GMT
45
86.8000
CHIX
120001YJ0
26/02/2024
15:56:00
GMT
5
86.8200
CHIX
120001YJ5
26/02/2024
15:56:00
GMT
12
86.8200
CHIX
120001YJ3
26/02/2024
15:56:00
GMT
28
86.8200
CHIX
120001YJ4
26/02/2024
15:56:12
GMT
83
86.8200
XLON
945125412880857
26/02/2024
15:56:21
GMT
21
86.8800
TRQX
945125337374571
26/02/2024
15:56:21
GMT
31
86.8800
TRQX
945125337374570
26/02/2024
15:57:14
GMT
108
86.9000
BATE
20001EWC
26/02/2024
15:57:15
GMT
113
86.9000
BATE
20001EWR
26/02/2024
15:57:18
GMT
72
86.9000
BATE
20001EWZ
26/02/2024
15:57:20
GMT
73
86.9000
BATE
20001EX4
26/02/2024
15:57:20
GMT
66
86.9000
CHIX
120001YTM
26/02/2024
15:57:20
GMT
76
86.9000
CHIX
120001YTN
26/02/2024
15:57:20
GMT
100
86.9000
CHIX
120001YTL
26/02/2024
15:57:20
GMT
36
86.9000
XLON
945125412880942
26/02/2024
15:57:20
GMT
36
86.9000
XLON
945125412880943
26/02/2024
15:57:20
GMT
42
86.9000
XLON
945125412880944
26/02/2024
15:57:20
GMT
207
86.9000
XLON
945125412880941
26/02/2024
15:57:59
GMT
181
86.8800
XLON
945125412881004
26/02/2024
15:58:18
GMT
14
86.8800
CHIX
120001Z2R
26/02/2024
15:58:18
GMT
23
86.8800
XLON
945125412881030
26/02/2024
15:58:18
GMT
135
86.8800
XLON
945125412881031
26/02/2024
16:00:02
GMT
8
86.9200
XLON
945125412881244
26/02/2024
16:00:02
GMT
34
86.9200
XLON
945125412881245
26/02/2024
16:00:02
GMT
45
86.9200
XLON
945125412881243
26/02/2024
16:00:02
GMT
90
86.9200
XLON
945125412881246
26/02/2024
16:00:02
GMT
118
86.9200
XLON
945125412881242
26/02/2024
16:00:10
GMT
5
86.9200
XLON
945125412881269
26/02/2024
16:00:10
GMT
37
86.9200
XLON
945125412881268
26/02/2024
16:00:19
GMT
1
86.9200
XLON
945125412881412
26/02/2024
16:00:19
GMT
3
86.9200
XLON
945125412881410
26/02/2024
16:00:19
GMT
39
86.9200
XLON
945125412881411
26/02/2024
16:00:26
GMT
44
86.9200
XLON
945125412881451
26/02/2024
16:00:35
GMT
8
86.9000
BATE
20001FI7
26/02/2024
16:00:35
GMT
30
86.9000
BATE
20001FI8
26/02/2024
16:00:35
GMT
65
86.9000
BATE
20001FI9
26/02/2024
16:00:35
GMT
139
86.9000
CHIX
120001ZMX
26/02/2024
16:00:35
GMT
42
86.9200
XLON
945125412881454
26/02/2024
16:00:39
GMT
65
86.9000
BATE
20001FIK
26/02/2024
16:00:40
GMT
192
86.9000
BATE
20001FIR
26/02/2024
16:00:40
GMT
8
86.9000
XLON
945125412881479
26/02/2024
16:00:40
GMT
48
86.9000
XLON
945125412881478
26/02/2024
16:00:43
GMT
7
86.9000
BATE
20001FJ9
26/02/2024
16:00:44
GMT
6
86.9200
XLON
945125412881512
26/02/2024
16:00:44
GMT
8
86.9200
XLON
945125412881511
26/02/2024
16:00:44
GMT
36
86.9200
XLON
945125412881510
26/02/2024
16:00:44
GMT
37
86.9200
XLON
945125412881509
26/02/2024
16:00:45
GMT
32
86.9200
BATE
20001FK0
26/02/2024
16:01:06
GMT
56
86.9000
BATE
20001FOC
26/02/2024
16:01:06
GMT
85
86.9000
BATE
20001FO9
26/02/2024
16:01:06
GMT
100
86.9000
BATE
20001FOB
26/02/2024
16:01:06
GMT
7
86.9000
CHIX
120001ZU2
26/02/2024
16:01:06
GMT
61
86.9000
CHIX
120001ZU3
26/02/2024
16:01:06
GMT
69
86.9000
CHIX
120001ZU1
26/02/2024
16:01:06
GMT
116
86.9000
TRQX
945125337375293
26/02/2024
16:01:06
GMT
16
86.9000
XLON
945125412881566
26/02/2024
16:01:06
GMT
39
86.9000
XLON
945125412881565
26/02/2024
16:01:06
GMT
47
86.9000
XLON
945125412881564
26/02/2024
16:01:06
GMT
117
86.9000
XLON
945125412881562
26/02/2024
16:01:40
GMT
39
86.9000
CHIX
120001ZZC
26/02/2024
16:01:40
GMT
50
86.9000
CHIX
120001ZZB
26/02/2024
16:01:40
GMT
63
86.9000
CHIX
120001ZZF
26/02/2024
16:01:40
GMT
45
86.8800
XLON
945125412881656
26/02/2024
16:01:48
GMT
70
86.8800
BATE
20001FT4
26/02/2024
16:01:48
GMT
12
86.8800
XLON
945125412881659
26/02/2024
16:01:48
GMT
44
86.8800
XLON
945125412881658
26/02/2024
16:01:48
GMT
70
86.8800
XLON
945125412881657
26/02/2024
16:02:09
GMT
7
86.8400
BATE
20001FWO
26/02/2024
16:02:09
GMT
36
86.8400
BATE
20001FWN
26/02/2024
16:02:09
GMT
37
86.8400
BATE
20001FWP
26/02/2024
16:02:09
GMT
45
86.8400
CHIX
12000205F
26/02/2024
16:02:09
GMT
6
86.7800
TRQX
945125337375488
26/02/2024
16:02:09
GMT
11
86.7800
TRQX
945125337375489
26/02/2024
16:02:09
GMT
29
86.7800
TRQX
945125337375487
26/02/2024
16:02:09
GMT
8
86.8200
XLON
945125412881701
26/02/2024
16:02:09
GMT
39
86.8200
XLON
945125412881700
26/02/2024
16:02:09
GMT
45
86.8600
XLON
945125412881695
26/02/2024
16:02:36
GMT
39
86.7800
BATE
20001G0K
26/02/2024
16:02:36
GMT
42
86.7800
XLON
945125412881770
26/02/2024
16:02:42
GMT
44
86.7800
XLON
945125412881786
26/02/2024
16:02:42
GMT
67
86.7800
XLON
945125412881787
26/02/2024
16:02:46
GMT
52
86.7600
XLON
945125412881801
26/02/2024
16:03:14
GMT
6
86.7800
BATE
20001G5J
26/02/2024
16:03:14
GMT
7
86.7800
BATE
20001G5I
26/02/2024
16:03:14
GMT
29
86.7800
BATE
20001G5H
26/02/2024
16:03:14
GMT
59
86.7600
XLON
945125412881924
26/02/2024
16:03:27
GMT
60
86.7800
CHIX
1200020IV
26/02/2024
16:03:54
GMT
11
86.7600
BATE
20001G9M
26/02/2024
16:03:54
GMT
114
86.7600
XLON
945125412881966
26/02/2024
16:03:54
GMT
31
86.7800
XLON
945125412881964
26/02/2024
16:04:03
GMT
35
86.7600
XLON
945125412882002
26/02/2024
16:04:36
GMT
7
86.7800
CHIX
1200020SK
26/02/2024
16:04:36
GMT
11
86.7800
CHIX
1200020SL
26/02/2024
16:04:36
GMT
24
86.7800
CHIX
1200020SM
26/02/2024
16:04:37
GMT
60
86.7600
BATE
20001GFC
26/02/2024
16:04:37
GMT
9
86.7600
CHIX
1200020T5
26/02/2024
16:04:37
GMT
126
86.7600
CHIX
1200020T4
26/02/2024
16:04:37
GMT
36
86.7600
XLON
945125412882148
26/02/2024
16:04:53
GMT
33
86.7600
BATE
20001GHX
26/02/2024
16:04:53
GMT
67
86.7600
BATE
20001GHW
26/02/2024
16:04:53
GMT
68
86.7400
CHIX
1200020W0
26/02/2024
16:04:53
GMT
12
86.7200
XLON
945125412882183
26/02/2024
16:04:53
GMT
54
86.7200
XLON
945125412882182
26/02/2024
16:04:53
GMT
20
86.7600
XLON
945125412882171
26/02/2024
16:04:53
GMT
23
86.7600
XLON
945125412882170
26/02/2024
16:04:53
GMT
50
86.7600
XLON
945125412882172
26/02/2024
16:04:53
GMT
60
86.7600
XLON
945125412882173
26/02/2024
16:04:53
GMT
142
86.7600
XLON
945125412882169
26/02/2024
16:04:54
GMT
81
86.7200
BATE
20001GI6
26/02/2024
16:05:23
GMT
13
86.7200
BATE
20001GLJ
26/02/2024
16:05:28
GMT
13
86.7200
BATE
20001GLX
26/02/2024
16:05:30
GMT
13
86.7200
BATE
20001GM4
26/02/2024
16:05:30
GMT
58
86.7200
BATE
20001GM5
26/02/2024
16:05:35
GMT
13
86.7200
BATE
20001GMJ
26/02/2024
16:05:35
GMT
74
86.7200
BATE
20001GMK
26/02/2024
16:05:38
GMT
85
86.7200
XLON
945125412882254
26/02/2024
16:06:26
GMT
6
86.7200
BATE
20001GRR
26/02/2024
16:06:26
GMT
74
86.7200
BATE
20001GRQ
26/02/2024
16:06:26
GMT
83
86.7200
BATE
20001GRO
26/02/2024
16:06:26
GMT
100
86.7200
CHIX
12000219I
26/02/2024
16:06:26
GMT
54
86.7200
TRQX
945125337376243
26/02/2024
16:06:39
GMT
36
86.7200
XLON
945125412882386
26/02/2024
16:06:39
GMT
43
86.7200
XLON
945125412882389
26/02/2024
16:06:39
GMT
54
86.7200
XLON
945125412882385
26/02/2024
16:06:39
GMT
60
86.7200
XLON
945125412882387
26/02/2024
16:06:39
GMT
60
86.7200
XLON
945125412882388
26/02/2024
16:06:42
GMT
188
86.7000
XLON
945125412882440
26/02/2024
16:06:42
GMT
42
86.7200
XLON
945125412882438
26/02/2024
16:07:00
GMT
7
86.7000
BATE
20001GZ5
26/02/2024
16:07:15
GMT
131
86.6800
BATE
20001H1H
26/02/2024
16:07:15
GMT
149
86.6800
BATE
20001H1F
26/02/2024
16:07:15
GMT
44
86.6800
CHIX
1200021LR
26/02/2024
16:07:15
GMT
136
86.6800
CHIX
1200021LQ
26/02/2024
16:07:15
GMT
102
86.6800
TRQX
945125337376467
26/02/2024
16:07:15
GMT
46
86.6800
XLON
945125412882534
26/02/2024
16:07:18
GMT
10
86.6600
XLON
945125412882542
26/02/2024
16:08:29
GMT
117
86.6800
CHIX
1200021Y4
26/02/2024
16:08:29
GMT
67
86.6600
XLON
945125412882743
26/02/2024
16:09:29
GMT
125
86.7000
BATE
20001HJO
26/02/2024
16:09:29
GMT
8
86.7000
XLON
945125412882904
26/02/2024
16:09:29
GMT
24
86.7000
XLON
945125412882906
26/02/2024
16:09:29
GMT
59
86.7000
XLON
945125412882902
26/02/2024
16:09:29
GMT
60
86.7000
XLON
945125412882903
26/02/2024
16:09:29
GMT
133
86.7000
XLON
945125412882907
26/02/2024
16:09:29
GMT
384
86.7000
XLON
945125412882905
26/02/2024
16:09:52
GMT
20
86.7000
XLON
945125412882969
26/02/2024
16:09:52
GMT
25
86.7000
XLON
945125412882970
26/02/2024
16:09:53
GMT
13
86.7200
BATE
20001HMG
26/02/2024
16:09:53
GMT
28
86.7200
BATE
20001HMH
26/02/2024
16:09:56
GMT
13
86.7200
BATE
20001HMQ
26/02/2024
16:10:00
GMT
13
86.7200
BATE
20001HN3
26/02/2024
16:10:00
GMT
23
86.7200
BATE
20001HN2
26/02/2024
16:10:00
GMT
54
86.7200
XLON
945125412882980
26/02/2024
16:10:03
GMT
34
86.7200
BATE
20001HNK
26/02/2024
16:10:03
GMT
69
86.7200
BATE
20001HNL
26/02/2024
16:10:03
GMT
76
86.7200
BATE
20001HNM
26/02/2024
16:10:03
GMT
43
86.7200
CHIX
1200022AO
26/02/2024
16:10:07
GMT
44
86.7200
XLON
945125412883005
26/02/2024
16:10:15
GMT
46
86.7200
XLON
945125412883029
26/02/2024
16:10:23
GMT
5
86.7200
XLON
945125412883035
26/02/2024
16:10:23
GMT
8
86.7200
XLON
945125412883036
26/02/2024
16:10:23
GMT
33
86.7200
XLON
945125412883037
26/02/2024
16:10:30
GMT
93
86.7000
BATE
20001HQQ
26/02/2024
16:10:30
GMT
10
86.7000
CHIX
1200022ET
26/02/2024
16:10:30
GMT
13
86.7000
CHIX
1200022EU
26/02/2024
16:10:30
GMT
52
86.7000
CHIX
1200022EQ
26/02/2024
16:10:30
GMT
55
86.7000
CHIX
1200022ER
26/02/2024
16:10:30
GMT
73
86.7000
CHIX
1200022EV
26/02/2024
16:10:30
GMT
29
86.7000
TRQX
945125337377023
26/02/2024
16:10:30
GMT
60
86.7000
TRQX
945125337377022
26/02/2024
16:10:30
GMT
197
86.7000
XLON
945125412883072
26/02/2024
16:11:41
GMT
8
86.7000
CHIX
1200022TD
26/02/2024
16:11:41
GMT
13
86.7000
CHIX
1200022TC
26/02/2024
16:11:41
GMT
13
86.7000
CHIX
1200022TE
26/02/2024
16:11:41
GMT
82
86.7000
XLON
945125412883264
26/02/2024
16:11:41
GMT
167
86.7000
XLON
945125412883263
26/02/2024
16:11:52
GMT
90
86.7000
BATE
20001I73
26/02/2024
16:12:34
GMT
13
86.7000
BATE
20001IE2
26/02/2024
16:12:34
GMT
24
86.7000
BATE
20001IE1
26/02/2024
16:12:34
GMT
105
86.6800
CHIX
12000236V
26/02/2024
16:12:34
GMT
53
86.6800
TRQX
945125337377445
26/02/2024
16:12:34
GMT
195
86.6800
XLON
945125412883457
26/02/2024
16:12:34
GMT
199
86.6800
XLON
945125412883452
26/02/2024
16:12:35
GMT
13
86.7000
BATE
20001IE5
26/02/2024
16:12:35
GMT
34
86.7000
BATE
20001IE4
26/02/2024
16:12:39
GMT
36
86.7000
BATE
20001IF1
26/02/2024
16:12:39
GMT
131
86.7000
BATE
20001IF2
26/02/2024
16:13:07
GMT
48
86.6800
BATE
20001IHK
26/02/2024
16:13:07
GMT
103
86.6800
CHIX
1200023C3
26/02/2024
16:13:07
GMT
85
86.6800
XLON
945125412883593
26/02/2024
16:13:07
GMT
104
86.6800
XLON
945125412883589
26/02/2024
16:13:29
GMT
18
86.6800
XLON
945125412883641
26/02/2024
16:13:29
GMT
24
86.6800
XLON
945125412883642
26/02/2024
16:14:02
GMT
9
86.7000
CHIX
1200023LZ
26/02/2024
16:14:02
GMT
41
86.7000
XLON
945125412883710
26/02/2024
16:14:18
GMT
7
86.7000
CHIX
1200023PI
26/02/2024
16:14:18
GMT
32
86.7000
XLON
945125412883744
26/02/2024
16:14:23
GMT
43
86.7000
XLON
945125412883747
26/02/2024
16:14:23
GMT
66
86.7000
XLON
945125412883748
26/02/2024
16:14:32
GMT
7
86.7000
CHIX
1200023QJ
26/02/2024
16:14:32
GMT
34
86.7000
CHIX
1200023QK
26/02/2024
16:14:32
GMT
25
86.7000
XLON
945125412883759
26/02/2024
16:14:32
GMT
66
86.7000
XLON
945125412883760
26/02/2024
16:14:33
GMT
68
86.7000
CHIX
1200023QO
26/02/2024
16:14:35
GMT
13
86.7000
BATE
20001ITY
26/02/2024
16:14:35
GMT
29
86.7000
BATE
20001ITX
26/02/2024
16:14:37
GMT
8
86.7000
XLON
945125412883768
26/02/2024
16:14:37
GMT
18
86.7000
XLON
945125412883769
26/02/2024
16:14:37
GMT
100
86.7000
XLON
945125412883767
26/02/2024
16:15:30
GMT
58
86.6600
BATE
20001J5D
26/02/2024
16:15:30
GMT
27
86.6800
BATE
20001J4N
26/02/2024
16:15:30
GMT
4
86.7000
BATE
20001J4P
26/02/2024
16:15:30
GMT
27
86.7000
BATE
20001J4O
26/02/2024
16:15:30
GMT
49
86.7000
BATE
20001J4Q
26/02/2024
16:15:30
GMT
113
86.7000
BATE
20001J4F
26/02/2024
16:15:30
GMT
14
86.6800
CHIX
12000241D
26/02/2024
16:15:30
GMT
30
86.6800
CHIX
12000241E
26/02/2024
16:15:30
GMT
57
86.7000
CHIX
120002415
26/02/2024
16:15:30
GMT
94
86.7000
TRQX
945125337378037
26/02/2024
16:15:30
GMT
7
86.6600
XLON
945125412883961
26/02/2024
16:15:30
GMT
15
86.6600
XLON
945125412883962
26/02/2024
16:15:30
GMT
20
86.6600
XLON
945125412883968
26/02/2024
16:15:30
GMT
37
86.6600
XLON
945125412883964
26/02/2024
16:15:30
GMT
42
86.6600
XLON
945125412883967
26/02/2024
16:15:30
GMT
57
86.6800
XLON
945125412883929
26/02/2024
16:15:30
GMT
57
86.7000
XLON
945125412883920
26/02/2024
16:15:30
GMT
146
86.7000
XLON
945125412883921
26/02/2024
16:16:03
GMT
151
86.6800
CHIX
120002472
26/02/2024
16:16:03
GMT
8
86.6800
XLON
945125412884036
26/02/2024
16:16:03
GMT
43
86.6800
XLON
945125412884034
26/02/2024
16:16:03
GMT
49
86.6800
XLON
945125412884037
26/02/2024
16:16:03
GMT
61
86.6800
XLON
945125412884035
26/02/2024
16:16:07
GMT
42
86.7200
BATE
20001JAY
26/02/2024
16:16:08
GMT
13
86.7200
BATE
20001JBG
26/02/2024
16:16:08
GMT
29
86.7200
BATE
20001JBH
26/02/2024
16:17:13
GMT
29
86.7200
BATE
20001JN5
26/02/2024
16:17:13
GMT
46
86.7200
TRQX
945125337378385
26/02/2024
16:17:13
GMT
48
86.7200
TRQX
945125337378384
26/02/2024
16:17:13
GMT
8
86.7200
XLON
945125412884243
26/02/2024
16:18:06
GMT
135
86.6800
BATE
20001JVM
26/02/2024
16:18:06
GMT
175
86.6800
CHIX
1200024ZL
26/02/2024
16:18:06
GMT
65
86.6800
TRQX
945125337378598
26/02/2024
16:18:06
GMT
148
86.6800
XLON
945125412884458
26/02/2024
16:18:09
GMT
8
86.7200
XLON
945125412884478
26/02/2024
16:18:15
GMT
13
86.7200
BATE
20001JWW
26/02/2024
16:18:15
GMT
150
86.7200
CHIX
120002512
26/02/2024
16:18:15
GMT
8
86.7200
XLON
945125412884499
26/02/2024
16:18:15
GMT
34
86.7200
XLON
945125412884500
26/02/2024
16:18:16
GMT
8
86.7200
XLON
945125412884502
26/02/2024
16:18:16
GMT
54
86.7200
XLON
945125412884503
26/02/2024
16:18:16
GMT
69
86.7200
XLON
945125412884505
26/02/2024
16:18:16
GMT
74
86.7200
XLON
945125412884504
26/02/2024
16:18:16
GMT
198
86.7200
XLON
945125412884506
26/02/2024
16:18:17
GMT
8
86.7200
XLON
945125412884507
26/02/2024
16:18:18
GMT
8
86.7200
XLON
945125412884508
26/02/2024
16:18:19
GMT
8
86.7200
XLON
945125412884513
26/02/2024
16:18:21
GMT
8
86.7200
XLON
945125412884525
26/02/2024
16:18:22
GMT
8
86.7200
XLON
945125412884526
26/02/2024
16:18:23
GMT
45
86.7200
XLON
945125412884527
26/02/2024
16:18:25
GMT
8
86.7200
XLON
945125412884529
26/02/2024
16:18:26
GMT
8
86.7200
XLON
945125412884531
26/02/2024
16:18:27
GMT
8
86.7200
XLON
945125412884532
26/02/2024
16:18:29
GMT
8
86.7200
XLON
945125412884547
26/02/2024
16:18:31
GMT
31
86.7200
BATE
20001K03
26/02/2024
16:18:31
GMT
8
86.7200
XLON
945125412884549
26/02/2024
16:18:31
GMT
24
86.7200
XLON
945125412884548
26/02/2024
16:18:33
GMT
23
86.7000
BATE
20001K1L
26/02/2024
16:18:33
GMT
139
86.7000
BATE
20001K1K
26/02/2024
16:18:33
GMT
26
86.7200
BATE
20001K1M
26/02/2024
16:18:33
GMT
95
86.7000
CHIX
12000257L
26/02/2024
16:18:33
GMT
16
86.7000
XLON
945125412884587
26/02/2024
16:18:33
GMT
43
86.7000
XLON
945125412884586
26/02/2024
16:18:33
GMT
59
86.7000
XLON
945125412884585
26/02/2024
16:18:33
GMT
192
86.7000
XLON
945125412884584
26/02/2024
16:18:34
GMT
51
86.6800
CHIX
12000257X
26/02/2024
16:18:34
GMT
95
86.6800
XLON
945125412884591
26/02/2024
16:19:08
GMT
121
86.6600
BATE
20001K7H
26/02/2024
16:19:13
GMT
59
86.6600
XLON
945125412884724
26/02/2024
16:19:16
GMT
58
86.6600
CHIX
1200025GP
26/02/2024
16:19:16
GMT
50
86.6600
XLON
945125412884728
26/02/2024
16:19:16
GMT
145
86.6600
XLON
945125412884726
26/02/2024
16:20:19
GMT
44
86.6800
BATE
20001KJN
26/02/2024
16:20:42
GMT
78
86.6800
BATE
20001KNB
26/02/2024
16:20:42
GMT
140
86.6800
BATE
20001KNA
26/02/2024
16:20:42
GMT
162
86.6800
XLON
945125412885069
26/02/2024
16:20:46
GMT
62
86.6800
BATE
20001KO2
26/02/2024
16:20:48
GMT
37
86.6800
XLON
945125412885087
26/02/2024
16:20:54
GMT
42
86.6800
XLON
945125412885090
26/02/2024
16:21:01
GMT
8
86.7000
BATE
20001KQH
26/02/2024
16:21:01
GMT
8
86.7000
BATE
20001KQJ
26/02/2024
16:21:01
GMT
11
86.7000
BATE
20001KQG
26/02/2024
16:21:01
GMT
13
86.7000
BATE
20001KQI
26/02/2024
16:21:01
GMT
122
86.7000
BATE
20001KQF
26/02/2024
16:21:01
GMT
13
86.7200
CHIX
12000264U
26/02/2024
16:21:02
GMT
13
86.7200
CHIX
12000265D
26/02/2024
16:21:02
GMT
104
86.7200
CHIX
12000265E
26/02/2024
16:21:02
GMT
8
86.7200
XLON
945125412885131
26/02/2024
16:21:02
GMT
31
86.7200
XLON
945125412885132
26/02/2024
16:21:02
GMT
49
86.7200
XLON
945125412885136
26/02/2024
16:21:02
GMT
78
86.7200
XLON
945125412885135
26/02/2024
16:21:02
GMT
89
86.7200
XLON
945125412885134
26/02/2024
16:21:02
GMT
176
86.7200
XLON
945125412885133
26/02/2024
16:21:09
GMT
118
86.7000
TRQX
945125337379248
26/02/2024
16:21:09
GMT
123
86.7000
XLON
945125412885163
26/02/2024
16:21:11
GMT
64
86.7000
BATE
20001KSC
26/02/2024
16:21:16
GMT
66
86.7000
BATE
20001KSX
26/02/2024
16:21:16
GMT
123
86.7000
BATE
20001KSV
26/02/2024
16:21:16
GMT
126
86.7000
BATE
20001KSW
26/02/2024
16:21:19
GMT
13
86.7000
BATE
20001KT8
26/02/2024
16:21:19
GMT
78
86.7000
BATE
20001KT9
26/02/2024
16:21:19
GMT
44
86.7000
CHIX
12000267Y
26/02/2024
16:21:22
GMT
13
86.7000
BATE
20001KTY
26/02/2024
16:21:24
GMT
13
86.7000
BATE
20001KUC
26/02/2024
16:21:25
GMT
13
86.7000
BATE
20001KUR
26/02/2024
16:21:27
GMT
13
86.7000
BATE
20001KV4
26/02/2024
16:21:36
GMT
58
86.7000
XLON
945125412885238
26/02/2024
16:21:36
GMT
102
86.7000
XLON
945125412885237
26/02/2024
16:21:39
GMT
13
86.7200
BATE
20001KXL
26/02/2024
16:21:39
GMT
36
86.7200
BATE
20001KXM
26/02/2024
16:21:39
GMT
13
86.7200
CHIX
1200026C6
26/02/2024
16:21:43
GMT
21
86.7200
CHIX
1200026CM
26/02/2024
16:21:54
GMT
83
86.7400
BATE
20001L0A
26/02/2024
16:22:38
GMT
9
86.7400
BATE
20001L7X
26/02/2024
16:22:38
GMT
34
86.7400
BATE
20001L7W
26/02/2024
16:22:38
GMT
1
86.7400
CHIX
1200026P6
26/02/2024
16:22:38
GMT
165
86.7400
CHIX
1200026P4
26/02/2024
16:22:38
GMT
8
86.7400
XLON
945125412885424
26/02/2024
16:22:38
GMT
61
86.7400
XLON
945125412885425
26/02/2024
16:22:43
GMT
8
86.7400
XLON
945125412885446
26/02/2024
16:22:43
GMT
119
86.7400
XLON
945125412885445
26/02/2024
16:23:02
GMT
1
86.7600
BATE
20001LDP
26/02/2024
16:23:02
GMT
10
86.7600
BATE
20001LDO
26/02/2024
16:23:02
GMT
148
86.7600
BATE
20001LDN
26/02/2024
16:23:03
GMT
8
86.7400
XLON
945125412885524
26/02/2024
16:23:03
GMT
34
86.7400
XLON
945125412885525
26/02/2024
16:23:06
GMT
8
86.7600
XLON
945125412885530
26/02/2024
16:23:06
GMT
132
86.7600
XLON
945125412885531
26/02/2024
16:23:07
GMT
26
86.7600
BATE
20001LEL
26/02/2024
16:23:07
GMT
8
86.7600
XLON
945125412885532
26/02/2024
16:23:25
GMT
4
86.7800
BATE
20001LGC
26/02/2024
16:23:30
GMT
13
86.7800
BATE
20001LH2
26/02/2024
16:23:30
GMT
30
86.7800
BATE
20001LH3
26/02/2024
16:23:33
GMT
8
86.7800
XLON
945125412885593
26/02/2024
16:23:33
GMT
23
86.7800
XLON
945125412885594
26/02/2024
16:23:36
GMT
13
86.7800
BATE
20001LHX
26/02/2024
16:23:36
GMT
35
86.7800
BATE
20001LHW
26/02/2024
16:23:38
GMT
8
86.7800
XLON
945125412885614
26/02/2024
16:23:38
GMT
12
86.7800
XLON
945125412885619
26/02/2024
16:23:38
GMT
23
86.7800
XLON
945125412885615
26/02/2024
16:23:38
GMT
28
86.7800
XLON
945125412885618
26/02/2024
16:23:38
GMT
76
86.7800
XLON
945125412885617
26/02/2024
16:23:38
GMT
105
86.7800
XLON
945125412885616
26/02/2024
16:23:39
GMT
25
86.7800
BATE
20001LIQ
26/02/2024
16:23:42
GMT
7
86.7800
BATE
20001LIZ
26/02/2024
16:23:43
GMT
6
86.7800
XLON
945125412885634
26/02/2024
16:23:43
GMT
8
86.7800
XLON
945125412885633
26/02/2024
16:23:43
GMT
32
86.7800
XLON
945125412885635
26/02/2024
16:23:47
GMT
4
86.7800
XLON
945125412885637
26/02/2024
16:23:47
GMT
8
86.7800
XLON
945125412885636
26/02/2024
16:23:48
GMT
23
86.7800
BATE
20001LJR
26/02/2024
16:23:49
GMT
117
86.7800
CHIX
120002767
26/02/2024
16:23:49
GMT
143
86.7800
CHIX
120002766
26/02/2024
16:23:49
GMT
8
86.7800
XLON
945125412885681
26/02/2024
16:23:49
GMT
39
86.7800
XLON
945125412885682
26/02/2024
16:23:56
GMT
8
86.7800
XLON
945125412885734
26/02/2024
16:23:56
GMT
39
86.7800
XLON
945125412885735
26/02/2024
16:24:07
GMT
29
86.7800
BATE
20001LN4
26/02/2024
16:24:07
GMT
6
86.7800
XLON
945125412885794
26/02/2024
16:24:07
GMT
68
86.7800
XLON
945125412885793
26/02/2024
16:24:13
GMT
87
86.7800
BATE
20001LON
26/02/2024
16:24:24
GMT
75
86.7800
CHIX
1200027FE
26/02/2024
16:25:00
GMT
55
86.7600
TRQX
945125337380080
26/02/2024
16:25:00
GMT
207
86.7600
XLON
945125412886040
26/02/2024
16:25:01
GMT
13
86.7800
BATE
20001LX3
26/02/2024
16:25:01
GMT
13
86.7800
BATE
20001LXE
26/02/2024
16:25:01
GMT
29
86.7800
BATE
20001LX2
26/02/2024
16:25:01
GMT
33
86.7800
BATE
20001LXD
26/02/2024
16:25:01
GMT
105
86.7800
CHIX
1200027MZ
26/02/2024
16:25:01
GMT
19
86.7800
TRQX
945125337380088
26/02/2024
16:25:01
GMT
29
86.7800
TRQX
945125337380087
26/02/2024
16:25:01
GMT
8
86.7800
XLON
945125412886049
26/02/2024
16:25:01
GMT
34
86.7800
XLON
945125412886052
26/02/2024
16:25:01
GMT
51
86.7800
XLON
945125412886048
26/02/2024
16:25:01
GMT
57
86.7800
XLON
945125412886047
26/02/2024
16:25:01
GMT
76
86.7800
XLON
945125412886050
26/02/2024
16:25:01
GMT
108
86.7800
XLON
945125412886051
26/02/2024
16:25:03
GMT
46
86.7600
BATE
20001LXV
26/02/2024
16:25:03
GMT
49
86.7600
BATE
20001LXT
26/02/2024
16:25:43
GMT
7
86.7800
BATE
20001M6Z
26/02/2024
16:25:43
GMT
7
86.7800
BATE
20001M70
26/02/2024
16:25:43
GMT
9
86.7800
BATE
20001M6Y
26/02/2024
16:25:43
GMT
105
86.7800
BATE
20001M6X
26/02/2024
16:25:44
GMT
11
86.7800
CHIX
120002815
26/02/2024
16:25:44
GMT
16
86.7800
CHIX
120002816
26/02/2024
16:25:44
GMT
39
86.7800
XLON
945125412886228
26/02/2024
16:25:44
GMT
43
86.7800
XLON
945125412886229
26/02/2024
16:26:04
GMT
72
86.7800
TRQX
945125337380381
26/02/2024
16:26:04
GMT
11
86.7800
XLON
945125412886380
26/02/2024
16:26:04
GMT
49
86.7800
XLON
945125412886381
26/02/2024
16:26:04
GMT
86
86.7800
XLON
945125412886382
26/02/2024
16:26:29
GMT
8
86.7800
BATE
20001MF5
26/02/2024
16:26:29
GMT
53
86.7800
XLON
945125412886472
26/02/2024
16:26:29
GMT
53
86.7800
XLON
945125412886475
26/02/2024
16:26:32
GMT
32
86.8000
BATE
20001MFN
26/02/2024
16:26:32
GMT
51
86.8000
BATE
20001MFM
26/02/2024
16:26:34
GMT
51
86.8000
BATE
20001MG5
26/02/2024
16:26:35
GMT
48
86.8000
BATE
20001MGA
26/02/2024
16:26:35
GMT
43
86.7800
TRQX
945125337380457
26/02/2024
16:26:37
GMT
7
86.8200
XLON
945125412886529
26/02/2024
16:26:37
GMT
76
86.8200
XLON
945125412886528
26/02/2024
16:26:39
GMT
4
86.8200
XLON
945125412886535
26/02/2024
16:26:39
GMT
23
86.8200
XLON
945125412886533
26/02/2024
16:26:39
GMT
26
86.8200
XLON
945125412886534
26/02/2024
16:26:45
GMT
44
86.8200
XLON
945125412886575
26/02/2024
16:26:51
GMT
42
86.8200
XLON
945125412886606
26/02/2024
16:26:57
GMT
47
86.8200
XLON
945125412886627
26/02/2024
16:27:03
GMT
162
86.8200
CHIX
1200028LB
26/02/2024
16:27:03
GMT
6
86.8200
XLON
945125412886710
26/02/2024
16:27:03
GMT
8
86.8200
XLON
945125412886709
26/02/2024
16:27:03
GMT
28
86.8200
XLON
945125412886708
26/02/2024
16:27:06
GMT
10
86.8200
CHIX
1200028ME
26/02/2024
16:27:06
GMT
13
86.8200
CHIX
1200028MF
26/02/2024
16:27:06
GMT
23
86.8200
CHIX
1200028MG
26/02/2024
16:27:08
GMT
35
86.8200
BATE
20001MLZ
26/02/2024
16:27:10
GMT
48
86.8200
XLON
945125412886734
26/02/2024
16:27:30
GMT
13
86.8000
BATE
20001MRJ
26/02/2024
16:27:30
GMT
36
86.8000
BATE
20001MRI
26/02/2024
16:27:30
GMT
16
86.8000
CHIX
1200028TU
26/02/2024
16:27:30
GMT
142
86.8000
CHIX
1200028TV
26/02/2024
16:27:30
GMT
8
86.8000
XLON
945125412886817
26/02/2024
16:27:30
GMT
12
86.8000
XLON
945125412886812
26/02/2024
16:27:30
GMT
66
86.8000
XLON
945125412886816
26/02/2024
16:27:30
GMT
77
86.8000
XLON
945125412886818
26/02/2024
16:27:30
GMT
177
86.8000
XLON
945125412886811
26/02/2024
16:27:32
GMT
25
86.8200
BATE
20001MRP
26/02/2024
16:27:33
GMT
109
86.7800
CHIX
1200028UX
26/02/2024
16:27:36
GMT
1
86.7800
BATE
20001MSV
26/02/2024
16:27:36
GMT
1
86.7800
BATE
20001MSW
26/02/2024
16:27:39
GMT
7
86.7800
BATE
20001MT6
26/02/2024
16:27:41
GMT
24
86.7800
BATE
20001MTT
26/02/2024
16:27:47
GMT
7
86.7800
BATE
20001MU7
26/02/2024
16:27:51
GMT
7
86.7800
BATE
20001MVS
26/02/2024
16:27:51
GMT
33
86.7800
BATE
20001MVT
26/02/2024
16:27:56
GMT
36
86.7800
BATE
20001MWO
26/02/2024
16:27:56
GMT
11
86.7800
XLON
945125412886921
26/02/2024
16:27:56
GMT
32
86.7800
XLON
945125412886922
26/02/2024
16:27:59
GMT
13
86.7800
BATE
20001MX4
26/02/2024
16:28:02
GMT
530
86.7400
BATE
20001MYA
26/02/2024
16:28:02
GMT
204
86.7600
BATE
20001MY4
26/02/2024
16:28:02
GMT
23
86.7400
TRQX
945125337380799
26/02/2024
16:28:02
GMT
62
86.7400
TRQX
945125337380798
26/02/2024
16:29:04
GMT
123
86.7400
CHIX
1200029KT
26/02/2024
16:29:16
GMT
8
86.8000
XLON
945125412887243
26/02/2024
16:29:16
GMT
76
86.8000
XLON
945125412887242
26/02/2024
16:29:17
GMT
150
86.7800
BATE
20001NC3
26/02/2024
16:29:17
GMT
177
86.7800
XLON
945125412887248
26/02/2024
16:29:17
GMT
8
86.8000
XLON
945125412887244
26/02/2024
16:29:17
GMT
82
86.8000
XLON
945125412887245
26/02/2024
16:29:30
GMT
73
86.7800
XLON
945125412887320
26/02/2024
16:29:40
GMT
8
86.8000
XLON
945125412887363
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
AI Summary Disclaimer BETA
The content you are viewing has been generated or assisted by artificial intelligence (AI). While efforts are made to ensure accuracy and clarity, AI-generated text may contain inaccuracies, outdated information, or subjective interpretations. This content is intended for general informational purposes only and should not be considered professional advice or factual confirmation.
We encourage you to independently verify any information provided, especially if it will be relied upon for making decisions or taking action. Any reliance you place on this material is strictly at your own risk. The AI system that produced this content cannot assess the specifics of individual circumstances, and results may vary based on context and individual needs.
*A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:
Obtains access to the information in a personal capacity;
Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.
Please note, this site uses cookies. Some of the cookies are essential for parts of the site to operate and have already been set. You may delete and block all cookies from this site, but if you do, parts of the site may not work. To find out more about the cookies used on Investegate and how you can manage them, see our Privacy and Cookie Policy
To continue using Investegate, please confirm that you are a private investor as well as agreeing to our Privacy and Cookie Policy & Terms.
