Transaction in Own Shares
Summary by AI BETAClose X
01 April 2026
Playtech plc
("Playtech" or the "Company")
Transaction in Own Shares
Playtech plc (LSE: PTEC) announces that on 31 March 2026 it purchased the following number of ordinary shares of no par value each in the Company (the "Shares") through Jefferies International Limited ("Jefferies") as part of its share buyback programme announced on 27 March 2026.
|
Date of purchases |
31 March 2026 |
|
Number of ordinary shares purchased: |
433,644 |
|
Volume weighted average price paid: |
£3.3428 |
|
Highest price paid per share: |
£3.3900 |
|
Lowest price paid per share: |
£3.2750 |
Playtech has to date purchased 1,413,105 Shares in aggregate in connection with its share buyback programme which commenced on 27 March 2026.
All of the purchased shares are being transferred to the Company's Employee Benefit Trust for nil consideration with a view to the shares being used to fund awards (as and when they vest and are exercised) under the Company's employee share schemes. Therefore, the total number of shares in issue and the total number of voting rights in the Company remains the same at 309,294,243. This figure should continue to be used by shareholders as the denominator for the calculation by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and Market Abuse (Amendment) (EU Exit) Regulations 2019, a detailed breakdown of individual trades made on 31 March 2026 by Jefferies on behalf of the Company as part of the buyback programme is scheduled to this announcement.
For further information contact:
|
Playtech plc Mor Weizer, Chief Executive Officer Chris McGinnis, Chief Financial Officer c/o Headland
Rohan Chitale, Director of Investor Relations |
+44 (0) 20 3805 4822
+44 (0) 20 3805 4822 |
|
Headland (PR adviser to Playtech) Lucy Legh, Jack Gault |
+44 (0) 20 3805 4822 |
About Playtech
Founded in 1999 and listed on the Main Market of the London Stock Exchange, Playtech is a leading global B2B technology provider to the online betting and gaming industry. The Company employs over 7,400 people across 20 countries and operates in more than 50 regulated and regulating jurisdictions worldwide.
Playtech provides operators with a full proprietary, end-to-end, turnkey solution including its platform (PAM+), content and services, enabling customers to deliver an innovative, seamless and responsible player experience, supported by industry-leading player protection technology. Playtech's product suite covers the industry's most popular verticals including casino, live casino, sports betting, bingo and poker.
Appendix
Transaction Details
|
Issuer Name |
Playtech Plc |
|
LEI |
21380068TTB6Z9ZEU548 |
|
ISIN |
IM00B7S9G985 |
|
Intermediary Name |
Jefferies International Limited |
|
Intermediary Code |
JEFF |
|
Time Zone |
BST |
|
Currency |
GBP |
|
Date of Transactions |
31 March 2026 |
Aggregated information:
|
Trading Venue |
Currency |
Volume Weighted Average Price |
Aggregated Volume |
|
London Stock Exchange (LSE) |
GBP |
£3.3428 |
307,119 |
|
Chi-X (CHIX) |
GBP |
£3.3431 |
37,215 |
|
BATE (BATE) |
GBP |
£3.3425 |
58,585 |
|
Aquis (AQXE) |
GBP |
£3.3441 |
17,403 |
|
Turquoise (TRQX) |
GBP |
£3.3432 |
13,322 |
|
Number of shares purchased |
Currency |
Price per Shares |
Trading Venue |
Time of transaction (BST) |
Transaction reference number |
|
234 |
GBP |
3.3350 |
XLON |
08:02:51 |
00527942881TRLO1.1.1 |
|
712 |
GBP |
3.3350 |
XLON |
08:02:51 |
00527942882TRLO1.1.1 |
|
139 |
GBP |
3.3300 |
XLON |
08:03:57 |
00527943068TRLO1.1.1 |
|
727 |
GBP |
3.3400 |
XLON |
08:05:43 |
00527943315TRLO1.1.1 |
|
568 |
GBP |
3.3400 |
XLON |
08:07:41 |
00527943708TRLO1.1.1 |
|
452 |
GBP |
3.3350 |
BATE |
08:08:30 |
00527943802TRLO1.1.1 |
|
8 |
GBP |
3.3350 |
XLON |
08:08:30 |
00527943803TRLO1.1.1 |
|
468 |
GBP |
3.3350 |
XLON |
08:08:30 |
00527943804TRLO1.1.1 |
|
178 |
GBP |
3.3300 |
AQXE |
08:09:06 |
00527943881TRLO1.1.1 |
|
79 |
GBP |
3.3350 |
TRQX |
08:10:37 |
00527944358TRLO1.1.1 |
|
78 |
GBP |
3.3400 |
TRQX |
08:10:37 |
00527944359TRLO1.1.1 |
|
81 |
GBP |
3.3350 |
CHIX |
08:10:45 |
00527944385TRLO1.1.1 |
|
364 |
GBP |
3.3350 |
CHIX |
08:10:45 |
00527944386TRLO1.1.1 |
|
74 |
GBP |
3.3350 |
XLON |
08:10:57 |
00527944404TRLO1.1.1 |
|
148 |
GBP |
3.3350 |
XLON |
08:10:57 |
00527944405TRLO1.1.1 |
|
386 |
GBP |
3.3350 |
XLON |
08:10:57 |
00527944406TRLO1.1.1 |
|
775 |
GBP |
3.3350 |
XLON |
08:13:06 |
00527944699TRLO1.1.1 |
|
370 |
GBP |
3.3250 |
XLON |
08:13:59 |
00527944894TRLO1.1.1 |
|
504 |
GBP |
3.3200 |
BATE |
08:14:51 |
00527944981TRLO1.1.1 |
|
431 |
GBP |
3.3100 |
XLON |
08:16:05 |
00527945287TRLO1.1.1 |
|
4 |
GBP |
3.3100 |
XLON |
08:18:23 |
00527945791TRLO1.1.1 |
|
126 |
GBP |
3.3100 |
XLON |
08:18:23 |
00527945790TRLO1.1.1 |
|
350 |
GBP |
3.3100 |
XLON |
08:18:23 |
00527945789TRLO1.1.1 |
|
447 |
GBP |
3.3050 |
XLON |
08:22:23 |
00527947029TRLO1.1.1 |
|
164 |
GBP |
3.2950 |
AQXE |
08:23:33 |
00527947350TRLO1.1.1 |
|
315 |
GBP |
3.2950 |
CHIX |
08:23:33 |
00527947351TRLO1.1.1 |
|
459 |
GBP |
3.2950 |
XLON |
08:23:33 |
00527947352TRLO1.1.1 |
|
125 |
GBP |
3.2950 |
TRQX |
08:23:33 |
00527947353TRLO1.1.1 |
|
367 |
GBP |
3.2950 |
BATE |
08:25:12 |
00527947846TRLO1.1.1 |
|
14 |
GBP |
3.2950 |
XLON |
08:25:38 |
00527947972TRLO1.1.1 |
|
2002 |
GBP |
3.3200 |
XLON |
08:28:44 |
00527948702TRLO1.1.1 |
|
754 |
GBP |
3.3250 |
XLON |
08:31:09 |
00527949399TRLO1.1.1 |
|
321 |
GBP |
3.3250 |
BATE |
08:32:13 |
00527949581TRLO1.1.1 |
|
215 |
GBP |
3.3400 |
XLON |
08:53:11 |
00527953262TRLO1.1.1 |
|
3100 |
GBP |
3.3400 |
XLON |
08:53:11 |
00527953264TRLO1.1.1 |
|
4449 |
GBP |
3.3400 |
XLON |
08:53:11 |
00527953263TRLO1.1.1 |
|
180 |
GBP |
3.3350 |
AQXE |
08:53:11 |
00527953266TRLO1.1.1 |
|
378 |
GBP |
3.3350 |
AQXE |
08:53:11 |
00527953265TRLO1.1.1 |
|
557 |
GBP |
3.3400 |
CHIX |
08:53:11 |
00527953267TRLO1.1.1 |
|
112 |
GBP |
3.3350 |
TRQX |
08:54:41 |
00527953464TRLO1.1.1 |
|
1160 |
GBP |
3.3400 |
XLON |
08:55:08 |
00527953625TRLO1.1.1 |
|
55 |
GBP |
3.3350 |
TRQX |
08:56:01 |
00527953862TRLO1.1.1 |
|
435 |
GBP |
3.3400 |
CHIX |
08:56:05 |
00527953872TRLO1.1.1 |
|
23 |
GBP |
3.3350 |
TRQX |
08:56:33 |
00527953938TRLO1.1.1 |
|
23 |
GBP |
3.3400 |
XLON |
08:57:17 |
00527954092TRLO1.1.1 |
|
963 |
GBP |
3.3400 |
XLON |
08:57:17 |
00527954093TRLO1.1.1 |
|
353 |
GBP |
3.3400 |
CHIX |
08:58:14 |
00527954267TRLO1.1.1 |
|
29 |
GBP |
3.3400 |
XLON |
08:59:40 |
00527954474TRLO1.1.1 |
|
246 |
GBP |
3.3400 |
XLON |
08:59:40 |
00527954475TRLO1.1.1 |
|
508 |
GBP |
3.3400 |
XLON |
09:00:02 |
00527954548TRLO1.1.1 |
|
3 |
GBP |
3.3450 |
BATE |
09:00:54 |
00527954671TRLO1.1.1 |
|
123 |
GBP |
3.3450 |
BATE |
09:00:54 |
00527954670TRLO1.1.1 |
|
848 |
GBP |
3.3450 |
BATE |
09:00:54 |
00527954672TRLO1.1.1 |
|
549 |
GBP |
3.3400 |
BATE |
09:01:42 |
00527954791TRLO1.1.1 |
|
425 |
GBP |
3.3400 |
BATE |
09:02:01 |
00527954845TRLO1.1.1 |
|
143 |
GBP |
3.3400 |
TRQX |
09:02:01 |
00527954848TRLO1.1.1 |
|
403 |
GBP |
3.3400 |
CHIX |
09:02:01 |
00527954847TRLO1.1.1 |
|
413 |
GBP |
3.3400 |
BATE |
09:02:01 |
00527954846TRLO1.1.1 |
|
243 |
GBP |
3.3400 |
TRQX |
09:02:01 |
00527954849TRLO1.1.1 |
|
1 |
GBP |
3.3450 |
XLON |
09:02:39 |
00527954932TRLO1.1.1 |
|
2034 |
GBP |
3.3550 |
XLON |
09:03:54 |
00527955070TRLO1.1.1 |
|
57 |
GBP |
3.3550 |
XLON |
09:05:59 |
00527955419TRLO1.1.1 |
|
402 |
GBP |
3.3550 |
XLON |
09:05:59 |
00527955420TRLO1.1.1 |
|
409 |
GBP |
3.3550 |
XLON |
09:05:59 |
00527955421TRLO1.1.1 |
|
49 |
GBP |
3.3750 |
AQXE |
09:09:09 |
00527955910TRLO1.1.1 |
|
64 |
GBP |
3.3750 |
AQXE |
09:09:09 |
00527955911TRLO1.1.1 |
|
73 |
GBP |
3.3750 |
AQXE |
09:09:09 |
00527955912TRLO1.1.1 |
|
757 |
GBP |
3.3900 |
XLON |
09:10:28 |
00527956135TRLO1.1.1 |
|
1705 |
GBP |
3.3900 |
XLON |
09:10:28 |
00527956136TRLO1.1.1 |
|
2 |
GBP |
3.3850 |
BATE |
09:11:10 |
00527956223TRLO1.1.1 |
|
190 |
GBP |
3.3850 |
TRQX |
09:11:10 |
00527956225TRLO1.1.1 |
|
701 |
GBP |
3.3850 |
BATE |
09:11:10 |
00527956224TRLO1.1.1 |
|
298 |
GBP |
3.3850 |
AQXE |
09:11:16 |
00527956234TRLO1.1.1 |
|
411 |
GBP |
3.3750 |
XLON |
09:11:28 |
00527956265TRLO1.1.1 |
|
436 |
GBP |
3.3750 |
CHIX |
09:11:35 |
00527956337TRLO1.1.1 |
|
820 |
GBP |
3.3750 |
XLON |
09:13:18 |
00527956644TRLO1.1.1 |
|
11 |
GBP |
3.3750 |
XLON |
09:13:18 |
00527956645TRLO1.1.1 |
|
122 |
GBP |
3.3650 |
TRQX |
09:15:19 |
00527956989TRLO1.1.1 |
|
704 |
GBP |
3.3650 |
XLON |
09:15:20 |
00527956993TRLO1.1.1 |
|
506 |
GBP |
3.3750 |
BATE |
09:15:57 |
00527957201TRLO1.1.1 |
|
17 |
GBP |
3.3700 |
XLON |
09:17:20 |
00527957638TRLO1.1.1 |
|
387 |
GBP |
3.3700 |
XLON |
09:17:20 |
00527957637TRLO1.1.1 |
|
60 |
GBP |
3.3750 |
AQXE |
09:17:46 |
00527957708TRLO1.1.1 |
|
64 |
GBP |
3.3750 |
AQXE |
09:17:46 |
00527957709TRLO1.1.1 |
|
53 |
GBP |
3.3800 |
AQXE |
09:17:46 |
00527957710TRLO1.1.1 |
|
447 |
GBP |
3.3650 |
XLON |
09:19:45 |
00527958091TRLO1.1.1 |
|
567 |
GBP |
3.3700 |
XLON |
09:19:45 |
00527958092TRLO1.1.1 |
|
54 |
GBP |
3.3700 |
XLON |
09:19:45 |
00527958094TRLO1.1.1 |
|
160 |
GBP |
3.3700 |
XLON |
09:19:45 |
00527958093TRLO1.1.1 |
|
389 |
GBP |
3.3600 |
CHIX |
09:19:57 |
00527958124TRLO1.1.1 |
|
207 |
GBP |
3.3600 |
XLON |
09:22:32 |
00527958558TRLO1.1.1 |
|
306 |
GBP |
3.3600 |
XLON |
09:22:32 |
00527958559TRLO1.1.1 |
|
157 |
GBP |
3.3600 |
XLON |
09:22:32 |
00527958560TRLO1.1.1 |
|
312 |
GBP |
3.3550 |
CHIX |
09:26:11 |
00527959308TRLO1.1.1 |
|
522 |
GBP |
3.3550 |
BATE |
09:26:46 |
00527959415TRLO1.1.1 |
|
439 |
GBP |
3.3550 |
XLON |
09:26:51 |
00527959419TRLO1.1.1 |
|
434 |
GBP |
3.3550 |
XLON |
09:26:51 |
00527959420TRLO1.1.1 |
|
126 |
GBP |
3.3650 |
TRQX |
09:28:11 |
00527959751TRLO1.1.1 |
|
429 |
GBP |
3.3550 |
XLON |
09:29:10 |
00527959885TRLO1.1.1 |
|
255 |
GBP |
3.3550 |
XLON |
09:31:08 |
00527960437TRLO1.1.1 |
|
394 |
GBP |
3.3550 |
XLON |
09:31:08 |
00527960438TRLO1.1.1 |
|
139 |
GBP |
3.3550 |
AQXE |
09:31:21 |
00527960460TRLO1.1.1 |
|
737 |
GBP |
3.3550 |
XLON |
09:33:19 |
00527960716TRLO1.1.1 |
|
145 |
GBP |
3.3750 |
TRQX |
09:39:00 |
00527961705TRLO1.1.1 |
|
1606 |
GBP |
3.3650 |
XLON |
09:40:44 |
00527962197TRLO1.1.1 |
|
387 |
GBP |
3.3600 |
CHIX |
09:40:45 |
00527962203TRLO1.1.1 |
|
530 |
GBP |
3.3600 |
BATE |
09:40:54 |
00527962223TRLO1.1.1 |
|
172 |
GBP |
3.3600 |
AQXE |
09:41:37 |
00527962477TRLO1.1.1 |
|
548 |
GBP |
3.3600 |
XLON |
09:43:32 |
00527962853TRLO1.1.1 |
|
429 |
GBP |
3.3600 |
XLON |
09:45:44 |
00527963287TRLO1.1.1 |
|
867 |
GBP |
3.3550 |
XLON |
09:48:20 |
00527963676TRLO1.1.1 |
|
119 |
GBP |
3.3550 |
TRQX |
09:48:37 |
00527963721TRLO1.1.1 |
|
249 |
GBP |
3.3550 |
XLON |
09:50:11 |
00527963931TRLO1.1.1 |
|
561 |
GBP |
3.3550 |
XLON |
09:50:11 |
00527963932TRLO1.1.1 |
|
664 |
GBP |
3.3500 |
BATE |
09:50:14 |
00527963936TRLO1.1.1 |
|
191 |
GBP |
3.3600 |
AQXE |
09:51:13 |
00527964126TRLO1.1.1 |
|
1458 |
GBP |
3.3650 |
XLON |
09:53:50 |
00527964732TRLO1.1.1 |
|
453 |
GBP |
3.3600 |
CHIX |
09:54:01 |
00527964765TRLO1.1.1 |
|
360 |
GBP |
3.3600 |
BATE |
09:55:37 |
00527964992TRLO1.1.1 |
|
143 |
GBP |
3.3600 |
TRQX |
09:56:08 |
00527965088TRLO1.1.1 |
|
1666 |
GBP |
3.3600 |
XLON |
09:56:15 |
00527965099TRLO1.1.1 |
|
470 |
GBP |
3.3600 |
BATE |
09:57:48 |
00527965306TRLO1.1.1 |
|
1190 |
GBP |
3.3600 |
XLON |
09:58:07 |
00527965341TRLO1.1.1 |
|
351 |
GBP |
3.3650 |
CHIX |
10:01:58 |
00527966028TRLO1.1.1 |
|
1226 |
GBP |
3.3650 |
XLON |
10:01:58 |
00527966029TRLO1.1.1 |
|
145 |
GBP |
3.3650 |
TRQX |
10:01:58 |
00527966031TRLO1.1.1 |
|
83 |
GBP |
3.3700 |
CHIX |
10:05:17 |
00527966647TRLO1.1.1 |
|
115 |
GBP |
3.3700 |
XLON |
10:09:04 |
00527967335TRLO1.1.1 |
|
1 |
GBP |
3.3800 |
CHIX |
10:11:04 |
00527967616TRLO1.1.1 |
|
2721 |
GBP |
3.3750 |
XLON |
10:11:11 |
00527967628TRLO1.1.1 |
|
421 |
GBP |
3.3800 |
CHIX |
10:11:11 |
00527967627TRLO1.1.1 |
|
159 |
GBP |
3.3750 |
AQXE |
10:11:11 |
00527967629TRLO1.1.1 |
|
534 |
GBP |
3.3750 |
XLON |
10:11:11 |
00527967630TRLO1.1.1 |
|
816 |
GBP |
3.3750 |
XLON |
10:13:10 |
00527968019TRLO1.1.1 |
|
205 |
GBP |
3.3750 |
AQXE |
10:13:13 |
00527968023TRLO1.1.1 |
|
140 |
GBP |
3.3700 |
TRQX |
10:13:21 |
00527968061TRLO1.1.1 |
|
972 |
GBP |
3.3700 |
BATE |
10:13:29 |
00527968131TRLO1.1.1 |
|
178 |
GBP |
3.3700 |
AQXE |
10:15:37 |
00527968737TRLO1.1.1 |
|
369 |
GBP |
3.3700 |
BATE |
10:16:46 |
00527969059TRLO1.1.1 |
|
1719 |
GBP |
3.3650 |
XLON |
10:16:55 |
00527969119TRLO1.1.1 |
|
127 |
GBP |
3.3700 |
TRQX |
10:19:20 |
00527969711TRLO1.1.1 |
|
2230 |
GBP |
3.3700 |
XLON |
10:20:14 |
00527969904TRLO1.1.1 |
|
147 |
GBP |
3.3700 |
AQXE |
10:20:59 |
00527970085TRLO1.1.1 |
|
519 |
GBP |
3.3700 |
BATE |
10:21:53 |
00527970290TRLO1.1.1 |
|
462 |
GBP |
3.3700 |
XLON |
10:22:20 |
00527970401TRLO1.1.1 |
|
29 |
GBP |
3.3700 |
XLON |
10:22:20 |
00527970402TRLO1.1.1 |
|
888 |
GBP |
3.3700 |
XLON |
10:24:33 |
00527970871TRLO1.1.1 |
|
366 |
GBP |
3.3650 |
CHIX |
10:24:33 |
00527970873TRLO1.1.1 |
|
579 |
GBP |
3.3650 |
CHIX |
10:24:33 |
00527970872TRLO1.1.1 |
|
125 |
GBP |
3.3700 |
TRQX |
10:26:18 |
00527971383TRLO1.1.1 |
|
160 |
GBP |
3.3600 |
AQXE |
10:26:44 |
00527971476TRLO1.1.1 |
|
768 |
GBP |
3.3650 |
XLON |
10:26:49 |
00527971510TRLO1.1.1 |
|
128 |
GBP |
3.3600 |
XLON |
10:28:37 |
00527971935TRLO1.1.1 |
|
204 |
GBP |
3.3650 |
XLON |
10:28:37 |
00527971936TRLO1.1.1 |
|
286 |
GBP |
3.3650 |
XLON |
10:28:37 |
00527971937TRLO1.1.1 |
|
15 |
GBP |
3.3600 |
BATE |
10:29:30 |
00527972246TRLO1.1.1 |
|
373 |
GBP |
3.3600 |
BATE |
10:29:30 |
00527972247TRLO1.1.1 |
|
174 |
GBP |
3.3650 |
XLON |
10:30:58 |
00527972744TRLO1.1.1 |
|
360 |
GBP |
3.3650 |
XLON |
10:30:58 |
00527972743TRLO1.1.1 |
|
183 |
GBP |
3.3650 |
XLON |
10:30:58 |
00527972745TRLO1.1.1 |
|
106 |
GBP |
3.3550 |
TRQX |
10:32:28 |
00527973092TRLO1.1.1 |
|
377 |
GBP |
3.3550 |
XLON |
10:33:19 |
00527973317TRLO1.1.1 |
|
526 |
GBP |
3.3550 |
BATE |
10:35:40 |
00527973831TRLO1.1.1 |
|
1 |
GBP |
3.3550 |
XLON |
10:35:44 |
00527973843TRLO1.1.1 |
|
870 |
GBP |
3.3550 |
XLON |
10:35:44 |
00527973844TRLO1.1.1 |
|
153 |
GBP |
3.3650 |
TRQX |
10:48:49 |
00527977212TRLO1.1.1 |
|
136 |
GBP |
3.3650 |
TRQX |
10:50:42 |
00527977747TRLO1.1.1 |
|
3942 |
GBP |
3.3650 |
XLON |
10:50:46 |
00527977769TRLO1.1.1 |
|
446 |
GBP |
3.3650 |
XLON |
10:50:51 |
00527977800TRLO1.1.1 |
|
2195 |
GBP |
3.3650 |
XLON |
10:50:51 |
00527977801TRLO1.1.1 |
|
386 |
GBP |
3.3600 |
BATE |
10:50:51 |
00527977803TRLO1.1.1 |
|
451 |
GBP |
3.3600 |
BATE |
10:50:51 |
00527977802TRLO1.1.1 |
|
584 |
GBP |
3.3750 |
CHIX |
10:51:22 |
00527977951TRLO1.1.1 |
|
75 |
GBP |
3.3750 |
CHIX |
10:51:22 |
00527977952TRLO1.1.1 |
|
437 |
GBP |
3.3700 |
BATE |
10:52:34 |
00527978217TRLO1.1.1 |
|
215 |
GBP |
3.3700 |
AQXE |
10:52:34 |
00527978219TRLO1.1.1 |
|
365 |
GBP |
3.3700 |
CHIX |
10:52:34 |
00527978218TRLO1.1.1 |
|
313 |
GBP |
3.3700 |
AQXE |
10:52:34 |
00527978220TRLO1.1.1 |
|
442 |
GBP |
3.3700 |
XLON |
10:52:34 |
00527978221TRLO1.1.1 |
|
180 |
GBP |
3.3700 |
XLON |
10:54:54 |
00527978885TRLO1.1.1 |
|
279 |
GBP |
3.3700 |
XLON |
10:54:54 |
00527978886TRLO1.1.1 |
|
160 |
GBP |
3.3700 |
XLON |
10:54:54 |
00527978888TRLO1.1.1 |
|
237 |
GBP |
3.3700 |
XLON |
10:54:54 |
00527978887TRLO1.1.1 |
|
259 |
GBP |
3.3700 |
XLON |
10:54:54 |
00527978889TRLO1.1.1 |
|
521 |
GBP |
3.3700 |
XLON |
10:54:54 |
00527978890TRLO1.1.1 |
|
151 |
GBP |
3.3700 |
AQXE |
10:55:04 |
00527978957TRLO1.1.1 |
|
432 |
GBP |
3.3600 |
BATE |
10:56:32 |
00527979512TRLO1.1.1 |
|
408 |
GBP |
3.3700 |
CHIX |
10:56:43 |
00527979554TRLO1.1.1 |
|
136 |
GBP |
3.3700 |
TRQX |
10:56:55 |
00527979608TRLO1.1.1 |
|
160 |
GBP |
3.3700 |
XLON |
10:57:22 |
00527979741TRLO1.1.1 |
|
388 |
GBP |
3.3700 |
XLON |
10:57:22 |
00527979742TRLO1.1.1 |
|
47 |
GBP |
3.3700 |
XLON |
10:57:22 |
00527979744TRLO1.1.1 |
|
239 |
GBP |
3.3700 |
XLON |
10:57:22 |
00527979743TRLO1.1.1 |
|
194 |
GBP |
3.3700 |
XLON |
10:59:51 |
00527980333TRLO1.1.1 |
|
226 |
GBP |
3.3700 |
XLON |
10:59:51 |
00527980334TRLO1.1.1 |
|
356 |
GBP |
3.3600 |
CHIX |
11:04:25 |
00527981482TRLO1.1.1 |
|
360 |
GBP |
3.3650 |
BATE |
11:04:25 |
00527981481TRLO1.1.1 |
|
327 |
GBP |
3.3600 |
XLON |
11:04:25 |
00527981483TRLO1.1.1 |
|
369 |
GBP |
3.3600 |
XLON |
11:04:25 |
00527981484TRLO1.1.1 |
|
799 |
GBP |
3.3600 |
XLON |
11:04:25 |
00527981485TRLO1.1.1 |
|
155 |
GBP |
3.3700 |
TRQX |
11:06:23 |
00527982026TRLO1.1.1 |
|
2 |
GBP |
3.3700 |
XLON |
11:07:15 |
00527982245TRLO1.1.1 |
|
816 |
GBP |
3.3750 |
XLON |
11:08:09 |
00527982498TRLO1.1.1 |
|
817 |
GBP |
3.3750 |
XLON |
11:08:09 |
00527982497TRLO1.1.1 |
|
392 |
GBP |
3.3800 |
BATE |
11:08:42 |
00527982646TRLO1.1.1 |
|
1718 |
GBP |
3.3800 |
XLON |
11:08:42 |
00527982645TRLO1.1.1 |
|
119 |
GBP |
3.3800 |
TRQX |
11:08:42 |
00527982647TRLO1.1.1 |
|
140 |
GBP |
3.3800 |
XLON |
11:08:54 |
00527982690TRLO1.1.1 |
|
394 |
GBP |
3.3800 |
XLON |
11:08:54 |
00527982691TRLO1.1.1 |
|
2172 |
GBP |
3.3800 |
XLON |
11:08:55 |
00527982695TRLO1.1.1 |
|
388 |
GBP |
3.3800 |
CHIX |
11:08:55 |
00527982699TRLO1.1.1 |
|
1937 |
GBP |
3.3800 |
XLON |
11:10:47 |
00527983182TRLO1.1.1 |
|
852 |
GBP |
3.3800 |
BATE |
11:11:17 |
00527983272TRLO1.1.1 |
|
389 |
GBP |
3.3800 |
CHIX |
11:12:05 |
00527983459TRLO1.1.1 |
|
136 |
GBP |
3.3800 |
TRQX |
11:12:15 |
00527983497TRLO1.1.1 |
|
984 |
GBP |
3.3800 |
XLON |
11:13:03 |
00527983698TRLO1.1.1 |
|
157 |
GBP |
3.3800 |
BATE |
11:15:04 |
00527984267TRLO1.1.1 |
|
429 |
GBP |
3.3800 |
BATE |
11:15:05 |
00527984286TRLO1.1.1 |
|
227 |
GBP |
3.3800 |
CHIX |
11:15:05 |
00527984287TRLO1.1.1 |
|
10 |
GBP |
3.3800 |
CHIX |
11:15:11 |
00527984316TRLO1.1.1 |
|
132 |
GBP |
3.3800 |
CHIX |
11:15:11 |
00527984314TRLO1.1.1 |
|
137 |
GBP |
3.3800 |
TRQX |
11:15:11 |
00527984317TRLO1.1.1 |
|
1567 |
GBP |
3.3800 |
XLON |
11:15:43 |
00527984413TRLO1.1.1 |
|
143 |
GBP |
3.3800 |
XLON |
11:17:46 |
00527984887TRLO1.1.1 |
|
244 |
GBP |
3.3800 |
XLON |
11:17:46 |
00527984888TRLO1.1.1 |
|
326 |
GBP |
3.3800 |
XLON |
11:17:46 |
00527984889TRLO1.1.1 |
|
410 |
GBP |
3.3800 |
BATE |
11:19:32 |
00527985230TRLO1.1.1 |
|
213 |
GBP |
3.3750 |
AQXE |
11:19:45 |
00527985277TRLO1.1.1 |
|
243 |
GBP |
3.3750 |
AQXE |
11:19:45 |
00527985276TRLO1.1.1 |
|
169 |
GBP |
3.3750 |
AQXE |
11:19:45 |
00527985279TRLO1.1.1 |
|
177 |
GBP |
3.3750 |
AQXE |
11:19:45 |
00527985278TRLO1.1.1 |
|
486 |
GBP |
3.3750 |
XLON |
11:19:56 |
00527985327TRLO1.1.1 |
|
124 |
GBP |
3.3750 |
XLON |
11:21:32 |
00527985755TRLO1.1.1 |
|
245 |
GBP |
3.3750 |
XLON |
11:21:32 |
00527985754TRLO1.1.1 |
|
245 |
GBP |
3.3750 |
XLON |
11:21:32 |
00527985756TRLO1.1.1 |
|
23 |
GBP |
3.3750 |
XLON |
11:31:45 |
00527987972TRLO1.1.1 |
|
71 |
GBP |
3.3750 |
XLON |
11:31:45 |
00527987971TRLO1.1.1 |
|
390 |
GBP |
3.3750 |
CHIX |
11:31:45 |
00527987970TRLO1.1.1 |
|
251 |
GBP |
3.3750 |
AQXE |
11:31:45 |
00527987973TRLO1.1.1 |
|
595 |
GBP |
3.3750 |
XLON |
11:31:45 |
00527987975TRLO1.1.1 |
|
1770 |
GBP |
3.3750 |
XLON |
11:31:45 |
00527987974TRLO1.1.1 |
|
429 |
GBP |
3.3750 |
XLON |
11:31:45 |
00527987978TRLO1.1.1 |
|
434 |
GBP |
3.3750 |
XLON |
11:31:45 |
00527987977TRLO1.1.1 |
|
452 |
GBP |
3.3750 |
XLON |
11:31:45 |
00527987976TRLO1.1.1 |
|
107 |
GBP |
3.3750 |
TRQX |
11:31:45 |
00527987980TRLO1.1.1 |
|
137 |
GBP |
3.3750 |
TRQX |
11:31:45 |
00527987979TRLO1.1.1 |
|
939 |
GBP |
3.3700 |
BATE |
11:31:45 |
00527987981TRLO1.1.1 |
|
429 |
GBP |
3.3750 |
CHIX |
11:33:36 |
00527988419TRLO1.1.1 |
|
33 |
GBP |
3.3750 |
CHIX |
11:33:36 |
00527988420TRLO1.1.1 |
|
761 |
GBP |
3.3700 |
XLON |
11:36:07 |
00527989032TRLO1.1.1 |
|
41 |
GBP |
3.3700 |
AQXE |
11:36:53 |
00527989318TRLO1.1.1 |
|
421 |
GBP |
3.3700 |
BATE |
11:36:53 |
00527989319TRLO1.1.1 |
|
125 |
GBP |
3.3700 |
AQXE |
11:36:56 |
00527989325TRLO1.1.1 |
|
2125 |
GBP |
3.3700 |
XLON |
11:37:26 |
00527989422TRLO1.1.1 |
|
143 |
GBP |
3.3700 |
TRQX |
11:38:00 |
00527989588TRLO1.1.1 |
|
899 |
GBP |
3.3650 |
XLON |
11:40:06 |
00527990189TRLO1.1.1 |
|
9 |
GBP |
3.3700 |
CHIX |
11:43:01 |
00527990971TRLO1.1.1 |
|
407 |
GBP |
3.3700 |
CHIX |
11:43:01 |
00527990970TRLO1.1.1 |
|
900 |
GBP |
3.3650 |
XLON |
11:43:09 |
00527991020TRLO1.1.1 |
|
375 |
GBP |
3.3700 |
BATE |
11:43:28 |
00527991195TRLO1.1.1 |
|
178 |
GBP |
3.3700 |
AQXE |
11:46:14 |
00527991953TRLO1.1.1 |
|
155 |
GBP |
3.3650 |
TRQX |
11:48:00 |
00527992466TRLO1.1.1 |
|
69 |
GBP |
3.3700 |
BATE |
11:48:06 |
00527992491TRLO1.1.1 |
|
412 |
GBP |
3.3700 |
BATE |
11:48:06 |
00527992490TRLO1.1.1 |
|
387 |
GBP |
3.3650 |
CHIX |
11:48:43 |
00527992658TRLO1.1.1 |
|
36 |
GBP |
3.3650 |
XLON |
11:48:45 |
00527992670TRLO1.1.1 |
|
80 |
GBP |
3.3650 |
XLON |
11:48:45 |
00527992667TRLO1.1.1 |
|
160 |
GBP |
3.3650 |
XLON |
11:48:45 |
00527992668TRLO1.1.1 |
|
199 |
GBP |
3.3650 |
XLON |
11:48:45 |
00527992669TRLO1.1.1 |
|
228 |
GBP |
3.3650 |
XLON |
11:48:45 |
00527992671TRLO1.1.1 |
|
851 |
GBP |
3.3650 |
XLON |
11:48:45 |
00527992673TRLO1.1.1 |
|
933 |
GBP |
3.3650 |
XLON |
11:48:45 |
00527992672TRLO1.1.1 |
|
487 |
GBP |
3.3650 |
XLON |
11:51:03 |
00527993200TRLO1.1.1 |
|
34 |
GBP |
3.3650 |
XLON |
11:51:03 |
00527993202TRLO1.1.1 |
|
114 |
GBP |
3.3650 |
XLON |
11:51:03 |
00527993203TRLO1.1.1 |
|
228 |
GBP |
3.3650 |
XLON |
11:51:03 |
00527993201TRLO1.1.1 |
|
94 |
GBP |
3.3650 |
AQXE |
11:51:30 |
00527993275TRLO1.1.1 |
|
51 |
GBP |
3.3700 |
AQXE |
11:51:30 |
00527993276TRLO1.1.1 |
|
55 |
GBP |
3.3650 |
XLON |
11:53:35 |
00527993759TRLO1.1.1 |
|
414 |
GBP |
3.3650 |
XLON |
11:53:35 |
00527993758TRLO1.1.1 |
|
148 |
GBP |
3.3650 |
XLON |
11:53:35 |
00527993761TRLO1.1.1 |
|
149 |
GBP |
3.3650 |
XLON |
11:53:35 |
00527993760TRLO1.1.1 |
|
73 |
GBP |
3.3650 |
BATE |
11:54:38 |
00527994027TRLO1.1.1 |
|
275 |
GBP |
3.3700 |
BATE |
11:54:38 |
00527994028TRLO1.1.1 |
|
738 |
GBP |
3.3650 |
XLON |
11:56:33 |
00527994435TRLO1.1.1 |
|
1 |
GBP |
3.3650 |
TRQX |
11:57:52 |
00527994751TRLO1.1.1 |
|
115 |
GBP |
3.3650 |
TRQX |
11:57:52 |
00527994753TRLO1.1.1 |
|
348 |
GBP |
3.3650 |
CHIX |
11:59:00 |
00527994958TRLO1.1.1 |
|
1 |
GBP |
3.3650 |
XLON |
11:59:11 |
00527994995TRLO1.1.1 |
|
160 |
GBP |
3.3650 |
XLON |
11:59:11 |
00527994996TRLO1.1.1 |
|
187 |
GBP |
3.3650 |
XLON |
11:59:11 |
00527994997TRLO1.1.1 |
|
373 |
GBP |
3.3650 |
XLON |
11:59:11 |
00527994998TRLO1.1.1 |
|
1 |
GBP |
3.3650 |
XLON |
12:01:27 |
00527995446TRLO1.1.1 |
|
155 |
GBP |
3.3650 |
XLON |
12:01:27 |
00527995449TRLO1.1.1 |
|
242 |
GBP |
3.3650 |
XLON |
12:01:27 |
00527995448TRLO1.1.1 |
|
267 |
GBP |
3.3650 |
XLON |
12:01:27 |
00527995447TRLO1.1.1 |
|
462 |
GBP |
3.3600 |
XLON |
12:02:31 |
00527995763TRLO1.1.1 |
|
146 |
GBP |
3.3650 |
BATE |
12:03:14 |
00527995993TRLO1.1.1 |
|
5 |
GBP |
3.3700 |
BATE |
12:03:14 |
00527995994TRLO1.1.1 |
|
8 |
GBP |
3.3700 |
BATE |
12:03:14 |
00527995995TRLO1.1.1 |
|
272 |
GBP |
3.3700 |
BATE |
12:03:14 |
00527995996TRLO1.1.1 |
|
207 |
GBP |
3.3600 |
AQXE |
12:03:46 |
00527996131TRLO1.1.1 |
|
1024 |
GBP |
3.3650 |
XLON |
12:04:10 |
00527996291TRLO1.1.1 |
|
1110 |
GBP |
3.3700 |
XLON |
12:06:07 |
00527996850TRLO1.1.1 |
|
1 |
GBP |
3.3700 |
CHIX |
12:07:47 |
00527997230TRLO1.1.1 |
|
66 |
GBP |
3.3750 |
CHIX |
12:07:47 |
00527997232TRLO1.1.1 |
|
382 |
GBP |
3.3750 |
CHIX |
12:07:47 |
00527997231TRLO1.1.1 |
|
140 |
GBP |
3.3700 |
XLON |
12:08:11 |
00527997321TRLO1.1.1 |
|
150 |
GBP |
3.3700 |
XLON |
12:08:11 |
00527997323TRLO1.1.1 |
|
196 |
GBP |
3.3700 |
XLON |
12:08:11 |
00527997322TRLO1.1.1 |
|
49 |
GBP |
3.3700 |
XLON |
12:08:11 |
00527997324TRLO1.1.1 |
|
147 |
GBP |
3.3650 |
AQXE |
12:08:53 |
00527997507TRLO1.1.1 |
|
505 |
GBP |
3.3600 |
XLON |
12:08:53 |
00527997509TRLO1.1.1 |
|
605 |
GBP |
3.3650 |
BATE |
12:08:53 |
00527997508TRLO1.1.1 |
|
145 |
GBP |
3.3650 |
TRQX |
12:08:54 |
00527997514TRLO1.1.1 |
|
641 |
GBP |
3.3700 |
XLON |
12:11:25 |
00527998661TRLO1.1.1 |
|
389 |
GBP |
3.3650 |
XLON |
12:14:30 |
00527999541TRLO1.1.1 |
|
138 |
GBP |
3.3700 |
TRQX |
12:17:06 |
00528000071TRLO1.1.1 |
|
1480 |
GBP |
3.3650 |
XLON |
12:17:44 |
00528000158TRLO1.1.1 |
|
368 |
GBP |
3.3700 |
CHIX |
12:18:02 |
00528000200TRLO1.1.1 |
|
168 |
GBP |
3.3700 |
AQXE |
12:18:12 |
00528000237TRLO1.1.1 |
|
604 |
GBP |
3.3700 |
BATE |
12:19:38 |
00528000670TRLO1.1.1 |
|
119 |
GBP |
3.3750 |
XLON |
12:19:47 |
00528000694TRLO1.1.1 |
|
504 |
GBP |
3.3750 |
XLON |
12:19:47 |
00528000693TRLO1.1.1 |
|
497 |
GBP |
3.3750 |
XLON |
12:19:47 |
00528000695TRLO1.1.1 |
|
279 |
GBP |
3.3750 |
XLON |
12:21:39 |
00528001246TRLO1.1.1 |
|
483 |
GBP |
3.3750 |
XLON |
12:21:39 |
00528001245TRLO1.1.1 |
|
21 |
GBP |
3.3700 |
BATE |
12:22:11 |
00528001406TRLO1.1.1 |
|
328 |
GBP |
3.3700 |
BATE |
12:22:11 |
00528001407TRLO1.1.1 |
|
320 |
GBP |
3.3700 |
CHIX |
12:22:47 |
00528001546TRLO1.1.1 |
|
138 |
GBP |
3.3700 |
TRQX |
12:23:20 |
00528001646TRLO1.1.1 |
|
1140 |
GBP |
3.3650 |
XLON |
12:24:28 |
00528001903TRLO1.1.1 |
|
153 |
GBP |
3.3650 |
AQXE |
12:24:43 |
00528001963TRLO1.1.1 |
|
828 |
GBP |
3.3700 |
XLON |
12:27:44 |
00528002730TRLO1.1.1 |
|
451 |
GBP |
3.3700 |
BATE |
12:29:13 |
00528002990TRLO1.1.1 |
|
152 |
GBP |
3.3700 |
XLON |
12:30:06 |
00528003278TRLO1.1.1 |
|
168 |
GBP |
3.3700 |
XLON |
12:30:06 |
00528003277TRLO1.1.1 |
|
160 |
GBP |
3.3700 |
XLON |
12:30:06 |
00528003280TRLO1.1.1 |
|
218 |
GBP |
3.3700 |
XLON |
12:30:06 |
00528003279TRLO1.1.1 |
|
126 |
GBP |
3.3700 |
XLON |
12:30:06 |
00528003282TRLO1.1.1 |
|
233 |
GBP |
3.3700 |
XLON |
12:30:06 |
00528003281TRLO1.1.1 |
|
152 |
GBP |
3.3750 |
TRQX |
12:30:58 |
00528003503TRLO1.1.1 |
|
375 |
GBP |
3.3700 |
CHIX |
12:31:13 |
00528003561TRLO1.1.1 |
|
184 |
GBP |
3.3650 |
AQXE |
12:32:05 |
00528003752TRLO1.1.1 |
|
1562 |
GBP |
3.3700 |
XLON |
12:32:30 |
00528003817TRLO1.1.1 |
|
406 |
GBP |
3.3700 |
BATE |
12:32:47 |
00528003877TRLO1.1.1 |
|
560 |
GBP |
3.3700 |
XLON |
12:35:06 |
00528004365TRLO1.1.1 |
|
892 |
GBP |
3.3700 |
XLON |
12:35:06 |
00528004364TRLO1.1.1 |
|
131 |
GBP |
3.3750 |
TRQX |
12:36:06 |
00528004595TRLO1.1.1 |
|
375 |
GBP |
3.3750 |
CHIX |
12:36:45 |
00528004692TRLO1.1.1 |
|
404 |
GBP |
3.3750 |
BATE |
12:37:08 |
00528004780TRLO1.1.1 |
|
168 |
GBP |
3.3750 |
AQXE |
12:37:15 |
00528004812TRLO1.1.1 |
|
1173 |
GBP |
3.3700 |
XLON |
12:37:22 |
00528004830TRLO1.1.1 |
|
108 |
GBP |
3.3750 |
TRQX |
12:40:16 |
00528005379TRLO1.1.1 |
|
406 |
GBP |
3.3750 |
BATE |
12:40:19 |
00528005382TRLO1.1.1 |
|
349 |
GBP |
3.3700 |
XLON |
12:40:43 |
00528005488TRLO1.1.1 |
|
1067 |
GBP |
3.3700 |
XLON |
12:41:01 |
00528005568TRLO1.1.1 |
|
1 |
GBP |
3.3750 |
CHIX |
12:43:30 |
00528006031TRLO1.1.1 |
|
397 |
GBP |
3.3750 |
CHIX |
12:43:30 |
00528006032TRLO1.1.1 |
|
1524 |
GBP |
3.3700 |
XLON |
12:43:30 |
00528006033TRLO1.1.1 |
|
751 |
GBP |
3.3750 |
BATE |
12:48:38 |
00528007692TRLO1.1.1 |
|
33 |
GBP |
3.3750 |
BATE |
12:48:38 |
00528007693TRLO1.1.1 |
|
330 |
GBP |
3.3750 |
CHIX |
12:50:33 |
00528008247TRLO1.1.1 |
|
1104 |
GBP |
3.3750 |
XLON |
12:50:33 |
00528008248TRLO1.1.1 |
|
385 |
GBP |
3.3750 |
XLON |
12:50:33 |
00528008249TRLO1.1.1 |
|
484 |
GBP |
3.3750 |
XLON |
12:50:33 |
00528008252TRLO1.1.1 |
|
648 |
GBP |
3.3750 |
XLON |
12:50:33 |
00528008251TRLO1.1.1 |
|
1452 |
GBP |
3.3750 |
XLON |
12:50:33 |
00528008250TRLO1.1.1 |
|
415 |
GBP |
3.3750 |
XLON |
12:50:33 |
00528008253TRLO1.1.1 |
|
190 |
GBP |
3.3750 |
AQXE |
12:50:41 |
00528008350TRLO1.1.1 |
|
341 |
GBP |
3.3750 |
BATE |
12:51:18 |
00528008478TRLO1.1.1 |
|
189 |
GBP |
3.3750 |
AQXE |
12:52:25 |
00528008666TRLO1.1.1 |
|
370 |
GBP |
3.3750 |
CHIX |
12:53:37 |
00528008938TRLO1.1.1 |
|
375 |
GBP |
3.3750 |
BATE |
12:55:35 |
00528009293TRLO1.1.1 |
|
458 |
GBP |
3.3700 |
XLON |
12:55:35 |
00528009294TRLO1.1.1 |
|
309 |
GBP |
3.3700 |
XLON |
12:55:35 |
00528009296TRLO1.1.1 |
|
1275 |
GBP |
3.3700 |
XLON |
12:55:35 |
00528009295TRLO1.1.1 |
|
91 |
GBP |
3.3700 |
XLON |
12:55:37 |
00528009303TRLO1.1.1 |
|
144 |
GBP |
3.3700 |
TRQX |
12:55:37 |
00528009304TRLO1.1.1 |
|
206 |
GBP |
3.3700 |
XLON |
12:57:48 |
00528009761TRLO1.1.1 |
|
143 |
GBP |
3.3700 |
TRQX |
12:57:48 |
00528009763TRLO1.1.1 |
|
1078 |
GBP |
3.3700 |
XLON |
12:57:48 |
00528009762TRLO1.1.1 |
|
151 |
GBP |
3.3750 |
AQXE |
12:57:52 |
00528009792TRLO1.1.1 |
|
60 |
GBP |
3.3750 |
AQXE |
12:57:52 |
00528009793TRLO1.1.1 |
|
390 |
GBP |
3.3700 |
BATE |
12:58:19 |
00528009916TRLO1.1.1 |
|
393 |
GBP |
3.3700 |
CHIX |
12:58:27 |
00528009943TRLO1.1.1 |
|
9 |
GBP |
3.3700 |
XLON |
12:59:49 |
00528010326TRLO1.1.1 |
|
413 |
GBP |
3.3700 |
XLON |
12:59:49 |
00528010325TRLO1.1.1 |
|
362 |
GBP |
3.3700 |
XLON |
13:00:37 |
00528010521TRLO1.1.1 |
|
366 |
GBP |
3.3700 |
XLON |
13:00:37 |
00528010522TRLO1.1.1 |
|
496 |
GBP |
3.3700 |
XLON |
13:00:37 |
00528010523TRLO1.1.1 |
|
246 |
GBP |
3.3700 |
XLON |
13:00:37 |
00528010524TRLO1.1.1 |
|
570 |
GBP |
3.3700 |
BATE |
13:01:41 |
00528011052TRLO1.1.1 |
|
297 |
GBP |
3.3700 |
XLON |
13:01:49 |
00528011099TRLO1.1.1 |
|
195 |
GBP |
3.3700 |
XLON |
13:01:49 |
00528011101TRLO1.1.1 |
|
384 |
GBP |
3.3700 |
XLON |
13:01:49 |
00528011100TRLO1.1.1 |
|
193 |
GBP |
3.3700 |
AQXE |
13:02:08 |
00528011196TRLO1.1.1 |
|
1 |
GBP |
3.3700 |
CHIX |
13:03:08 |
00528011441TRLO1.1.1 |
|
377 |
GBP |
3.3700 |
CHIX |
13:03:08 |
00528011442TRLO1.1.1 |
|
177 |
GBP |
3.3700 |
AQXE |
13:04:23 |
00528011737TRLO1.1.1 |
|
552 |
GBP |
3.3700 |
BATE |
13:04:35 |
00528011868TRLO1.1.1 |
|
103 |
GBP |
3.3700 |
CHIX |
13:05:40 |
00528012150TRLO1.1.1 |
|
286 |
GBP |
3.3700 |
CHIX |
13:05:40 |
00528012149TRLO1.1.1 |
|
137 |
GBP |
3.3700 |
AQXE |
13:07:18 |
00528012515TRLO1.1.1 |
|
346 |
GBP |
3.3700 |
BATE |
13:07:55 |
00528012687TRLO1.1.1 |
|
2 |
GBP |
3.3700 |
CHIX |
13:09:57 |
00528013212TRLO1.1.1 |
|
310 |
GBP |
3.3700 |
CHIX |
13:09:57 |
00528013213TRLO1.1.1 |
|
362 |
GBP |
3.3700 |
BATE |
13:10:26 |
00528013403TRLO1.1.1 |
|
147 |
GBP |
3.3600 |
TRQX |
13:11:43 |
00528013837TRLO1.1.1 |
|
129 |
GBP |
3.3600 |
TRQX |
13:11:43 |
00528013839TRLO1.1.1 |
|
217 |
GBP |
3.3600 |
TRQX |
13:11:43 |
00528013838TRLO1.1.1 |
|
163 |
GBP |
3.3700 |
AQXE |
13:14:05 |
00528014581TRLO1.1.1 |
|
740 |
GBP |
3.3600 |
XLON |
13:14:58 |
00528014870TRLO1.1.1 |
|
480 |
GBP |
3.3600 |
XLON |
13:14:58 |
00528014873TRLO1.1.1 |
|
2934 |
GBP |
3.3600 |
XLON |
13:14:58 |
00528014871TRLO1.1.1 |
|
3913 |
GBP |
3.3600 |
XLON |
13:14:58 |
00528014872TRLO1.1.1 |
|
458 |
GBP |
3.3600 |
XLON |
13:14:58 |
00528014875TRLO1.1.1 |
|
676 |
GBP |
3.3600 |
XLON |
13:14:58 |
00528014874TRLO1.1.1 |
|
745 |
GBP |
3.3600 |
XLON |
13:14:58 |
00528014876TRLO1.1.1 |
|
500 |
GBP |
3.3600 |
XLON |
13:14:58 |
00528014877TRLO1.1.1 |
|
739 |
GBP |
3.3500 |
XLON |
13:16:44 |
00528015318TRLO1.1.1 |
|
906 |
GBP |
3.3500 |
XLON |
13:17:46 |
00528015615TRLO1.1.1 |
|
701 |
GBP |
3.3500 |
XLON |
13:17:46 |
00528015616TRLO1.1.1 |
|
185 |
GBP |
3.3450 |
AQXE |
13:17:46 |
00528015617TRLO1.1.1 |
|
405 |
GBP |
3.3450 |
CHIX |
13:17:46 |
00528015618TRLO1.1.1 |
|
707 |
GBP |
3.3550 |
XLON |
13:19:14 |
00528016181TRLO1.1.1 |
|
600 |
GBP |
3.3550 |
BATE |
13:19:19 |
00528016190TRLO1.1.1 |
|
131 |
GBP |
3.3550 |
TRQX |
13:19:20 |
00528016203TRLO1.1.1 |
|
339 |
GBP |
3.3550 |
XLON |
13:20:02 |
00528016859TRLO1.1.1 |
|
972 |
GBP |
3.3550 |
XLON |
13:20:02 |
00528016860TRLO1.1.1 |
|
395 |
GBP |
3.3550 |
CHIX |
13:20:04 |
00528016866TRLO1.1.1 |
|
155 |
GBP |
3.3550 |
AQXE |
13:20:11 |
00528016888TRLO1.1.1 |
|
317 |
GBP |
3.3550 |
BATE |
13:21:33 |
00528017334TRLO1.1.1 |
|
147 |
GBP |
3.3550 |
TRQX |
13:21:56 |
00528017495TRLO1.1.1 |
|
173 |
GBP |
3.3550 |
XLON |
13:21:58 |
00528017503TRLO1.1.1 |
|
605 |
GBP |
3.3550 |
XLON |
13:21:58 |
00528017504TRLO1.1.1 |
|
133 |
GBP |
3.3500 |
BATE |
13:22:01 |
00528017508TRLO1.1.1 |
|
345 |
GBP |
3.3500 |
BATE |
13:22:01 |
00528017509TRLO1.1.1 |
|
10 |
GBP |
3.3500 |
TRQX |
13:24:07 |
00528018038TRLO1.1.1 |
|
21 |
GBP |
3.3500 |
TRQX |
13:24:07 |
00528018037TRLO1.1.1 |
|
106 |
GBP |
3.3500 |
TRQX |
13:24:07 |
00528018039TRLO1.1.1 |
|
511 |
GBP |
3.3400 |
XLON |
13:24:10 |
00528018047TRLO1.1.1 |
|
1503 |
GBP |
3.3400 |
XLON |
13:24:10 |
00528018048TRLO1.1.1 |
|
481 |
GBP |
3.3450 |
BATE |
13:24:13 |
00528018057TRLO1.1.1 |
|
425 |
GBP |
3.3400 |
CHIX |
13:24:49 |
00528018267TRLO1.1.1 |
|
675 |
GBP |
3.3400 |
XLON |
13:26:05 |
00528018550TRLO1.1.1 |
|
123 |
GBP |
3.3500 |
TRQX |
13:26:23 |
00528018589TRLO1.1.1 |
|
25 |
GBP |
3.3450 |
AQXE |
13:27:03 |
00528018719TRLO1.1.1 |
|
37 |
GBP |
3.3450 |
AQXE |
13:27:03 |
00528018718TRLO1.1.1 |
|
61 |
GBP |
3.3450 |
AQXE |
13:27:03 |
00528018717TRLO1.1.1 |
|
19 |
GBP |
3.3450 |
AQXE |
13:27:03 |
00528018720TRLO1.1.1 |
|
39 |
GBP |
3.3500 |
AQXE |
13:27:03 |
00528018721TRLO1.1.1 |
|
582 |
GBP |
3.3400 |
XLON |
13:28:20 |
00528019189TRLO1.1.1 |
|
514 |
GBP |
3.3400 |
XLON |
13:30:08 |
00528019658TRLO1.1.1 |
|
146 |
GBP |
3.3350 |
XLON |
13:30:28 |
00528019775TRLO1.1.1 |
|
329 |
GBP |
3.3350 |
XLON |
13:30:28 |
00528019777TRLO1.1.1 |
|
434 |
GBP |
3.3350 |
BATE |
13:30:28 |
00528019776TRLO1.1.1 |
|
177 |
GBP |
3.3400 |
AQXE |
13:31:30 |
00528020142TRLO1.1.1 |
|
299 |
GBP |
3.3350 |
CHIX |
13:31:30 |
00528020143TRLO1.1.1 |
|
475 |
GBP |
3.3300 |
XLON |
13:31:32 |
00528020150TRLO1.1.1 |
|
134 |
GBP |
3.3350 |
TRQX |
13:32:36 |
00528020429TRLO1.1.1 |
|
1260 |
GBP |
3.3450 |
XLON |
13:35:17 |
00528021380TRLO1.1.1 |
|
368 |
GBP |
3.3450 |
CHIX |
13:35:17 |
00528021381TRLO1.1.1 |
|
407 |
GBP |
3.3450 |
BATE |
13:35:20 |
00528021421TRLO1.1.1 |
|
2106 |
GBP |
3.3450 |
XLON |
13:35:20 |
00528021423TRLO1.1.1 |
|
91 |
GBP |
3.3400 |
XLON |
13:36:18 |
00528021797TRLO1.1.1 |
|
378 |
GBP |
3.3400 |
XLON |
13:36:18 |
00528021795TRLO1.1.1 |
|
419 |
GBP |
3.3400 |
XLON |
13:36:18 |
00528021796TRLO1.1.1 |
|
203 |
GBP |
3.3400 |
AQXE |
13:36:24 |
00528021823TRLO1.1.1 |
|
440 |
GBP |
3.3400 |
BATE |
13:37:26 |
00528022233TRLO1.1.1 |
|
463 |
GBP |
3.3400 |
CHIX |
13:37:26 |
00528022234TRLO1.1.1 |
|
407 |
GBP |
3.3400 |
BATE |
13:37:26 |
00528022235TRLO1.1.1 |
|
398 |
GBP |
3.3400 |
XLON |
13:37:26 |
00528022237TRLO1.1.1 |
|
641 |
GBP |
3.3400 |
XLON |
13:37:26 |
00528022236TRLO1.1.1 |
|
256 |
GBP |
3.3400 |
XLON |
13:37:26 |
00528022238TRLO1.1.1 |
|
946 |
GBP |
3.3400 |
XLON |
13:37:26 |
00528022239TRLO1.1.1 |
|
519 |
GBP |
3.3400 |
XLON |
13:37:57 |
00528022377TRLO1.1.1 |
|
134 |
GBP |
3.3450 |
BATE |
13:39:51 |
00528022871TRLO1.1.1 |
|
502 |
GBP |
3.3450 |
BATE |
13:39:51 |
00528022870TRLO1.1.1 |
|
152 |
GBP |
3.3500 |
TRQX |
13:40:30 |
00528023038TRLO1.1.1 |
|
369 |
GBP |
3.3450 |
CHIX |
13:40:54 |
00528023151TRLO1.1.1 |
|
840 |
GBP |
3.3450 |
XLON |
13:40:54 |
00528023152TRLO1.1.1 |
|
420 |
GBP |
3.3450 |
XLON |
13:40:54 |
00528023153TRLO1.1.1 |
|
1266 |
GBP |
3.3450 |
XLON |
13:40:54 |
00528023154TRLO1.1.1 |
|
144 |
GBP |
3.3450 |
TRQX |
13:40:54 |
00528023155TRLO1.1.1 |
|
175 |
GBP |
3.3400 |
AQXE |
13:41:12 |
00528023219TRLO1.1.1 |
|
172 |
GBP |
3.3400 |
AQXE |
13:42:08 |
00528023498TRLO1.1.1 |
|
138 |
GBP |
3.3450 |
TRQX |
13:42:42 |
00528023715TRLO1.1.1 |
|
17 |
GBP |
3.3450 |
XLON |
13:42:47 |
00528023729TRLO1.1.1 |
|
313 |
GBP |
3.3450 |
XLON |
13:42:47 |
00528023728TRLO1.1.1 |
|
12 |
GBP |
3.3450 |
XLON |
13:42:47 |
00528023733TRLO1.1.1 |
|
141 |
GBP |
3.3450 |
XLON |
13:42:47 |
00528023732TRLO1.1.1 |
|
203 |
GBP |
3.3450 |
XLON |
13:42:47 |
00528023730TRLO1.1.1 |
|
260 |
GBP |
3.3450 |
XLON |
13:42:47 |
00528023731TRLO1.1.1 |
|
230 |
GBP |
3.3450 |
XLON |
13:42:47 |
00528023734TRLO1.1.1 |
|
20 |
GBP |
3.3450 |
XLON |
13:44:38 |
00528024297TRLO1.1.1 |
|
260 |
GBP |
3.3450 |
XLON |
13:44:38 |
00528024296TRLO1.1.1 |
|
739 |
GBP |
3.3450 |
XLON |
13:44:38 |
00528024298TRLO1.1.1 |
|
406 |
GBP |
3.3400 |
CHIX |
13:45:16 |
00528024535TRLO1.1.1 |
|
603 |
GBP |
3.3400 |
BATE |
13:45:40 |
00528024691TRLO1.1.1 |
|
482 |
GBP |
3.3350 |
XLON |
13:45:40 |
00528024692TRLO1.1.1 |
|
1295 |
GBP |
3.3350 |
XLON |
13:45:40 |
00528024693TRLO1.1.1 |
|
164 |
GBP |
3.3400 |
AQXE |
13:45:59 |
00528024779TRLO1.1.1 |
|
249 |
GBP |
3.3400 |
XLON |
13:49:19 |
00528026034TRLO1.1.1 |
|
337 |
GBP |
3.3400 |
XLON |
13:49:19 |
00528026035TRLO1.1.1 |
|
160 |
GBP |
3.3400 |
XLON |
13:51:22 |
00528026983TRLO1.1.1 |
|
830 |
GBP |
3.3400 |
XLON |
13:51:22 |
00528026984TRLO1.1.1 |
|
378 |
GBP |
3.3400 |
CHIX |
13:52:09 |
00528027232TRLO1.1.1 |
|
198 |
GBP |
3.3400 |
AQXE |
13:53:30 |
00528027814TRLO1.1.1 |
|
54 |
GBP |
3.3400 |
XLON |
13:53:31 |
00528027820TRLO1.1.1 |
|
147 |
GBP |
3.3400 |
XLON |
13:53:31 |
00528027821TRLO1.1.1 |
|
236 |
GBP |
3.3400 |
XLON |
13:53:31 |
00528027822TRLO1.1.1 |
|
343 |
GBP |
3.3400 |
XLON |
13:53:31 |
00528027823TRLO1.1.1 |
|
824 |
GBP |
3.3350 |
BATE |
13:53:36 |
00528027861TRLO1.1.1 |
|
160 |
GBP |
3.3400 |
XLON |
13:54:17 |
00528028151TRLO1.1.1 |
|
20 |
GBP |
3.3400 |
XLON |
13:54:17 |
00528028153TRLO1.1.1 |
|
261 |
GBP |
3.3400 |
XLON |
13:54:17 |
00528028152TRLO1.1.1 |
|
244 |
GBP |
3.3400 |
XLON |
13:54:49 |
00528028317TRLO1.1.1 |
|
197 |
GBP |
3.3400 |
XLON |
13:54:49 |
00528028318TRLO1.1.1 |
|
224 |
GBP |
3.3450 |
XLON |
13:57:22 |
00528029207TRLO1.1.1 |
|
481 |
GBP |
3.3450 |
XLON |
13:57:22 |
00528029206TRLO1.1.1 |
|
11 |
GBP |
3.3450 |
XLON |
13:57:22 |
00528029208TRLO1.1.1 |
|
246 |
GBP |
3.3450 |
XLON |
13:57:22 |
00528029209TRLO1.1.1 |
|
261 |
GBP |
3.3450 |
XLON |
13:57:27 |
00528029247TRLO1.1.1 |
|
498 |
GBP |
3.3450 |
XLON |
13:57:27 |
00528029246TRLO1.1.1 |
|
1126 |
GBP |
3.3450 |
XLON |
13:57:27 |
00528029248TRLO1.1.1 |
|
240 |
GBP |
3.3450 |
BATE |
13:58:20 |
00528029495TRLO1.1.1 |
|
167 |
GBP |
3.3450 |
BATE |
13:58:20 |
00528029496TRLO1.1.1 |
|
315 |
GBP |
3.3450 |
BATE |
13:58:20 |
00528029497TRLO1.1.1 |
|
119 |
GBP |
3.3450 |
BATE |
13:58:20 |
00528029498TRLO1.1.1 |
|
186 |
GBP |
3.3400 |
AQXE |
13:58:27 |
00528029532TRLO1.1.1 |
|
377 |
GBP |
3.3400 |
CHIX |
13:58:27 |
00528029533TRLO1.1.1 |
|
754 |
GBP |
3.3400 |
XLON |
13:58:27 |
00528029534TRLO1.1.1 |
|
481 |
GBP |
3.3400 |
XLON |
13:58:27 |
00528029535TRLO1.1.1 |
|
754 |
GBP |
3.3400 |
XLON |
13:58:27 |
00528029536TRLO1.1.1 |
|
143 |
GBP |
3.3400 |
TRQX |
13:58:27 |
00528029538TRLO1.1.1 |
|
190 |
GBP |
3.3400 |
TRQX |
13:58:27 |
00528029537TRLO1.1.1 |
|
136 |
GBP |
3.3400 |
TRQX |
14:00:16 |
00528030173TRLO1.1.1 |
|
890 |
GBP |
3.3350 |
XLON |
14:00:19 |
00528030185TRLO1.1.1 |
|
403 |
GBP |
3.3250 |
CHIX |
14:00:19 |
00528030186TRLO1.1.1 |
|
390 |
GBP |
3.3250 |
BATE |
14:01:20 |
00528030535TRLO1.1.1 |
|
20 |
GBP |
3.3350 |
AQXE |
14:02:03 |
00528030762TRLO1.1.1 |
|
148 |
GBP |
3.3350 |
AQXE |
14:02:03 |
00528030761TRLO1.1.1 |
|
135 |
GBP |
3.3350 |
TRQX |
14:03:11 |
00528031101TRLO1.1.1 |
|
982 |
GBP |
3.3250 |
XLON |
14:03:11 |
00528031102TRLO1.1.1 |
|
416 |
GBP |
3.3250 |
XLON |
14:03:11 |
00528031106TRLO1.1.1 |
|
468 |
GBP |
3.3250 |
XLON |
14:03:11 |
00528031103TRLO1.1.1 |
|
491 |
GBP |
3.3250 |
XLON |
14:03:11 |
00528031104TRLO1.1.1 |
|
491 |
GBP |
3.3250 |
XLON |
14:03:11 |
00528031105TRLO1.1.1 |
|
65 |
GBP |
3.3250 |
XLON |
14:03:11 |
00528031107TRLO1.1.1 |
|
363 |
GBP |
3.3250 |
XLON |
14:03:11 |
00528031108TRLO1.1.1 |
|
540 |
GBP |
3.3250 |
BATE |
14:04:19 |
00528031721TRLO1.1.1 |
|
584 |
GBP |
3.3250 |
CHIX |
14:04:48 |
00528031887TRLO1.1.1 |
|
181 |
GBP |
3.3250 |
AQXE |
14:04:51 |
00528031899TRLO1.1.1 |
|
812 |
GBP |
3.3250 |
XLON |
14:05:02 |
00528031936TRLO1.1.1 |
|
644 |
GBP |
3.3250 |
XLON |
14:05:02 |
00528031937TRLO1.1.1 |
|
763 |
GBP |
3.3250 |
XLON |
14:06:49 |
00528032435TRLO1.1.1 |
|
736 |
GBP |
3.3250 |
XLON |
14:06:55 |
00528032456TRLO1.1.1 |
|
186 |
GBP |
3.3250 |
AQXE |
14:07:14 |
00528032570TRLO1.1.1 |
|
348 |
GBP |
3.3250 |
CHIX |
14:07:14 |
00528032569TRLO1.1.1 |
|
166 |
GBP |
3.3250 |
TRQX |
14:07:43 |
00528032783TRLO1.1.1 |
|
818 |
GBP |
3.3250 |
BATE |
14:07:43 |
00528032784TRLO1.1.1 |
|
102 |
GBP |
3.3350 |
XLON |
14:09:37 |
00528033412TRLO1.1.1 |
|
285 |
GBP |
3.3350 |
XLON |
14:09:37 |
00528033411TRLO1.1.1 |
|
184 |
GBP |
3.3350 |
AQXE |
14:10:41 |
00528033818TRLO1.1.1 |
|
365 |
GBP |
3.3350 |
BATE |
14:10:41 |
00528033817TRLO1.1.1 |
|
990 |
GBP |
3.3350 |
XLON |
14:10:41 |
00528033820TRLO1.1.1 |
|
1953 |
GBP |
3.3350 |
XLON |
14:10:41 |
00528033819TRLO1.1.1 |
|
451 |
GBP |
3.3350 |
XLON |
14:10:41 |
00528033822TRLO1.1.1 |
|
902 |
GBP |
3.3350 |
XLON |
14:10:41 |
00528033821TRLO1.1.1 |
|
344 |
GBP |
3.3350 |
CHIX |
14:10:51 |
00528033874TRLO1.1.1 |
|
365 |
GBP |
3.3300 |
BATE |
14:12:33 |
00528034504TRLO1.1.1 |
|
582 |
GBP |
3.3300 |
XLON |
14:12:33 |
00528034505TRLO1.1.1 |
|
471 |
GBP |
3.3300 |
XLON |
14:12:33 |
00528034507TRLO1.1.1 |
|
1014 |
GBP |
3.3300 |
XLON |
14:12:33 |
00528034506TRLO1.1.1 |
|
162 |
GBP |
3.3300 |
TRQX |
14:12:33 |
00528034508TRLO1.1.1 |
|
153 |
GBP |
3.3300 |
AQXE |
14:12:37 |
00528034530TRLO1.1.1 |
|
402 |
GBP |
3.3250 |
CHIX |
14:14:00 |
00528034942TRLO1.1.1 |
|
567 |
GBP |
3.3250 |
BATE |
14:15:18 |
00528035293TRLO1.1.1 |
|
136 |
GBP |
3.3250 |
TRQX |
14:15:18 |
00528035296TRLO1.1.1 |
|
871 |
GBP |
3.3250 |
XLON |
14:15:18 |
00528035295TRLO1.1.1 |
|
988 |
GBP |
3.3250 |
XLON |
14:15:18 |
00528035294TRLO1.1.1 |
|
832 |
GBP |
3.3250 |
XLON |
14:17:50 |
00528035994TRLO1.1.1 |
|
162 |
GBP |
3.3250 |
XLON |
14:20:12 |
00528036680TRLO1.1.1 |
|
214 |
GBP |
3.3250 |
XLON |
14:20:12 |
00528036681TRLO1.1.1 |
|
240 |
GBP |
3.3250 |
XLON |
14:20:12 |
00528036679TRLO1.1.1 |
|
304 |
GBP |
3.3250 |
XLON |
14:20:12 |
00528036678TRLO1.1.1 |
|
62 |
GBP |
3.3250 |
XLON |
14:20:12 |
00528036682TRLO1.1.1 |
|
154 |
GBP |
3.3250 |
TRQX |
14:20:16 |
00528036700TRLO1.1.1 |
|
451 |
GBP |
3.3200 |
CHIX |
14:20:50 |
00528036837TRLO1.1.1 |
|
62 |
GBP |
3.3250 |
AQXE |
14:21:49 |
00528037074TRLO1.1.1 |
|
220 |
GBP |
3.3250 |
AQXE |
14:21:49 |
00528037075TRLO1.1.1 |
|
45 |
GBP |
3.3250 |
XLON |
14:22:14 |
00528037251TRLO1.1.1 |
|
234 |
GBP |
3.3250 |
XLON |
14:22:14 |
00528037254TRLO1.1.1 |
|
259 |
GBP |
3.3250 |
XLON |
14:22:14 |
00528037253TRLO1.1.1 |
|
311 |
GBP |
3.3250 |
XLON |
14:22:14 |
00528037252TRLO1.1.1 |
|
593 |
GBP |
3.3150 |
BATE |
14:22:51 |
00528037405TRLO1.1.1 |
|
154 |
GBP |
3.3200 |
BATE |
14:22:51 |
00528037406TRLO1.1.1 |
|
394 |
GBP |
3.3150 |
CHIX |
14:25:58 |
00528038381TRLO1.1.1 |
|
183 |
GBP |
3.3100 |
XLON |
14:26:09 |
00528038444TRLO1.1.1 |
|
408 |
GBP |
3.3200 |
BATE |
14:26:25 |
00528038532TRLO1.1.1 |
|
424 |
GBP |
3.3200 |
BATE |
14:30:20 |
00528042985TRLO1.1.1 |
|
182 |
GBP |
3.3150 |
AQXE |
14:30:30 |
00528043214TRLO1.1.1 |
|
914 |
GBP |
3.3150 |
XLON |
14:30:30 |
00528043215TRLO1.1.1 |
|
3012 |
GBP |
3.3150 |
XLON |
14:30:30 |
00528043216TRLO1.1.1 |
|
537 |
GBP |
3.3150 |
XLON |
14:30:30 |
00528043218TRLO1.1.1 |
|
876 |
GBP |
3.3150 |
XLON |
14:30:30 |
00528043217TRLO1.1.1 |
|
134 |
GBP |
3.3150 |
TRQX |
14:30:30 |
00528043219TRLO1.1.1 |
|
459 |
GBP |
3.3150 |
CHIX |
14:31:36 |
00528045446TRLO1.1.1 |
|
200 |
GBP |
3.3200 |
XLON |
14:32:20 |
00528047122TRLO1.1.1 |
|
267 |
GBP |
3.3200 |
XLON |
14:32:20 |
00528047124TRLO1.1.1 |
|
391 |
GBP |
3.3200 |
XLON |
14:32:20 |
00528047123TRLO1.1.1 |
|
173 |
GBP |
3.3050 |
AQXE |
14:32:20 |
00528047125TRLO1.1.1 |
|
330 |
GBP |
3.3050 |
XLON |
14:32:20 |
00528047126TRLO1.1.1 |
|
94 |
GBP |
3.3050 |
XLON |
14:32:20 |
00528047129TRLO1.1.1 |
|
335 |
GBP |
3.3050 |
XLON |
14:32:20 |
00528047127TRLO1.1.1 |
|
429 |
GBP |
3.3050 |
XLON |
14:32:20 |
00528047128TRLO1.1.1 |
|
423 |
GBP |
3.3100 |
BATE |
14:32:40 |
00528047619TRLO1.1.1 |
|
135 |
GBP |
3.3100 |
TRQX |
14:32:42 |
00528047652TRLO1.1.1 |
|
483 |
GBP |
3.3000 |
XLON |
14:33:03 |
00528048260TRLO1.1.1 |
|
360 |
GBP |
3.3150 |
CHIX |
14:35:38 |
00528051353TRLO1.1.1 |
|
156 |
GBP |
3.3150 |
XLON |
14:35:38 |
00528051355TRLO1.1.1 |
|
878 |
GBP |
3.3150 |
XLON |
14:35:38 |
00528051354TRLO1.1.1 |
|
2311 |
GBP |
3.3150 |
XLON |
14:35:38 |
00528051356TRLO1.1.1 |
|
155 |
GBP |
3.3100 |
TRQX |
14:35:38 |
00528051357TRLO1.1.1 |
|
521 |
GBP |
3.3150 |
BATE |
14:37:04 |
00528053185TRLO1.1.1 |
|
330 |
GBP |
3.3150 |
XLON |
14:37:04 |
00528053187TRLO1.1.1 |
|
472 |
GBP |
3.3150 |
BATE |
14:37:04 |
00528053186TRLO1.1.1 |
|
401 |
GBP |
3.3150 |
XLON |
14:37:04 |
00528053188TRLO1.1.1 |
|
312 |
GBP |
3.3200 |
CHIX |
14:37:30 |
00528053585TRLO1.1.1 |
|
174 |
GBP |
3.3200 |
AQXE |
14:37:37 |
00528053680TRLO1.1.1 |
|
146 |
GBP |
3.3200 |
TRQX |
14:37:37 |
00528053688TRLO1.1.1 |
|
197 |
GBP |
3.3150 |
AQXE |
14:38:50 |
00528054947TRLO1.1.1 |
|
245 |
GBP |
3.3150 |
AQXE |
14:38:50 |
00528054948TRLO1.1.1 |
|
728 |
GBP |
3.3150 |
BATE |
14:38:50 |
00528054949TRLO1.1.1 |
|
71 |
GBP |
3.3150 |
XLON |
14:38:50 |
00528054952TRLO1.1.1 |
|
146 |
GBP |
3.3150 |
TRQX |
14:38:50 |
00528054951TRLO1.1.1 |
|
381 |
GBP |
3.3150 |
CHIX |
14:38:50 |
00528054950TRLO1.1.1 |
|
513 |
GBP |
3.3150 |
XLON |
14:38:50 |
00528054953TRLO1.1.1 |
|
1011 |
GBP |
3.3150 |
XLON |
14:38:50 |
00528054954TRLO1.1.1 |
|
445 |
GBP |
3.3150 |
XLON |
14:38:50 |
00528054956TRLO1.1.1 |
|
489 |
GBP |
3.3150 |
XLON |
14:38:50 |
00528054955TRLO1.1.1 |
|
418 |
GBP |
3.3150 |
XLON |
14:38:50 |
00528054958TRLO1.1.1 |
|
511 |
GBP |
3.3150 |
XLON |
14:38:50 |
00528054960TRLO1.1.1 |
|
556 |
GBP |
3.3150 |
XLON |
14:38:50 |
00528054959TRLO1.1.1 |
|
700 |
GBP |
3.3150 |
XLON |
14:38:50 |
00528054957TRLO1.1.1 |
|
74 |
GBP |
3.3150 |
XLON |
14:38:50 |
00528054962TRLO1.1.1 |
|
437 |
GBP |
3.3150 |
XLON |
14:38:50 |
00528054961TRLO1.1.1 |
|
393 |
GBP |
3.3150 |
CHIX |
14:40:41 |
00528056551TRLO1.1.1 |
|
513 |
GBP |
3.3150 |
XLON |
14:40:41 |
00528056552TRLO1.1.1 |
|
429 |
GBP |
3.3150 |
XLON |
14:40:41 |
00528056555TRLO1.1.1 |
|
1026 |
GBP |
3.3150 |
XLON |
14:40:41 |
00528056553TRLO1.1.1 |
|
1265 |
GBP |
3.3150 |
XLON |
14:40:41 |
00528056554TRLO1.1.1 |
|
684 |
GBP |
3.3150 |
BATE |
14:40:53 |
00528056684TRLO1.1.1 |
|
133 |
GBP |
3.3150 |
TRQX |
14:41:15 |
00528056958TRLO1.1.1 |
|
776 |
GBP |
3.3100 |
XLON |
14:42:32 |
00528057893TRLO1.1.1 |
|
213 |
GBP |
3.3150 |
AQXE |
14:42:47 |
00528058099TRLO1.1.1 |
|
421 |
GBP |
3.3050 |
CHIX |
14:44:19 |
00528059538TRLO1.1.1 |
|
146 |
GBP |
3.3100 |
XLON |
14:44:27 |
00528059665TRLO1.1.1 |
|
48 |
GBP |
3.3100 |
XLON |
14:44:28 |
00528059668TRLO1.1.1 |
|
236 |
GBP |
3.3100 |
XLON |
14:44:28 |
00528059666TRLO1.1.1 |
|
378 |
GBP |
3.3100 |
XLON |
14:44:28 |
00528059667TRLO1.1.1 |
|
20 |
GBP |
3.3050 |
TRQX |
14:45:40 |
00528060579TRLO1.1.1 |
|
179 |
GBP |
3.3100 |
XLON |
14:46:29 |
00528061194TRLO1.1.1 |
|
240 |
GBP |
3.3100 |
XLON |
14:46:29 |
00528061195TRLO1.1.1 |
|
94 |
GBP |
3.3100 |
XLON |
14:46:29 |
00528061197TRLO1.1.1 |
|
417 |
GBP |
3.3100 |
XLON |
14:46:29 |
00528061196TRLO1.1.1 |
|
696 |
GBP |
3.3050 |
BATE |
14:46:30 |
00528061201TRLO1.1.1 |
|
71 |
GBP |
3.3100 |
TRQX |
14:47:33 |
00528062340TRLO1.1.1 |
|
64 |
GBP |
3.3100 |
TRQX |
14:47:33 |
00528062341TRLO1.1.1 |
|
146 |
GBP |
3.3050 |
AQXE |
14:48:09 |
00528062997TRLO1.1.1 |
|
1251 |
GBP |
3.3050 |
XLON |
14:48:09 |
00528062998TRLO1.1.1 |
|
938 |
GBP |
3.3050 |
XLON |
14:48:09 |
00528062999TRLO1.1.1 |
|
109 |
GBP |
3.3050 |
TRQX |
14:50:06 |
00528065258TRLO1.1.1 |
|
481 |
GBP |
3.3050 |
BATE |
14:50:08 |
00528065267TRLO1.1.1 |
|
388 |
GBP |
3.3050 |
CHIX |
14:50:22 |
00528065503TRLO1.1.1 |
|
180 |
GBP |
3.3050 |
AQXE |
14:50:22 |
00528065504TRLO1.1.1 |
|
448 |
GBP |
3.3050 |
XLON |
14:50:35 |
00528065741TRLO1.1.1 |
|
700 |
GBP |
3.3050 |
XLON |
14:50:35 |
00528065742TRLO1.1.1 |
|
413 |
GBP |
3.3000 |
XLON |
14:50:39 |
00528065794TRLO1.1.1 |
|
336 |
GBP |
3.3000 |
XLON |
14:50:39 |
00528065795TRLO1.1.1 |
|
583 |
GBP |
3.3050 |
BATE |
14:51:57 |
00528067404TRLO1.1.1 |
|
383 |
GBP |
3.3000 |
CHIX |
14:52:33 |
00528068015TRLO1.1.1 |
|
812 |
GBP |
3.3050 |
XLON |
14:53:27 |
00528068802TRLO1.1.1 |
|
3080 |
GBP |
3.3050 |
XLON |
14:53:32 |
00528068891TRLO1.1.1 |
|
812 |
GBP |
3.3000 |
XLON |
14:54:06 |
00528069382TRLO1.1.1 |
|
406 |
GBP |
3.3000 |
XLON |
14:54:06 |
00528069383TRLO1.1.1 |
|
400 |
GBP |
3.3050 |
BATE |
14:54:21 |
00528069622TRLO1.1.1 |
|
116 |
GBP |
3.3050 |
CHIX |
14:55:14 |
00528070282TRLO1.1.1 |
|
350 |
GBP |
3.3050 |
CHIX |
14:55:14 |
00528070283TRLO1.1.1 |
|
154 |
GBP |
3.3000 |
TRQX |
14:56:18 |
00528071340TRLO1.1.1 |
|
231 |
GBP |
3.3000 |
TRQX |
14:56:18 |
00528071339TRLO1.1.1 |
|
994 |
GBP |
3.3000 |
XLON |
14:56:18 |
00528071338TRLO1.1.1 |
|
175 |
GBP |
3.3000 |
AQXE |
14:56:24 |
00528071508TRLO1.1.1 |
|
195 |
GBP |
3.3000 |
AQXE |
14:56:24 |
00528071509TRLO1.1.1 |
|
230 |
GBP |
3.3000 |
BATE |
14:56:34 |
00528071670TRLO1.1.1 |
|
364 |
GBP |
3.3000 |
BATE |
14:56:34 |
00528071671TRLO1.1.1 |
|
291 |
GBP |
3.3000 |
XLON |
14:57:06 |
00528072209TRLO1.1.1 |
|
362 |
GBP |
3.3000 |
XLON |
14:57:06 |
00528072210TRLO1.1.1 |
|
56 |
GBP |
3.3000 |
XLON |
14:57:06 |
00528072211TRLO1.1.1 |
|
173 |
GBP |
3.3000 |
XLON |
14:57:06 |
00528072212TRLO1.1.1 |
|
427 |
GBP |
3.2950 |
XLON |
14:57:19 |
00528072418TRLO1.1.1 |
|
336 |
GBP |
3.2950 |
XLON |
14:57:19 |
00528072419TRLO1.1.1 |
|
347 |
GBP |
3.2950 |
XLON |
14:57:19 |
00528072420TRLO1.1.1 |
|
2 |
GBP |
3.2950 |
XLON |
14:57:20 |
00528072427TRLO1.1.1 |
|
92 |
GBP |
3.2950 |
XLON |
14:57:29 |
00528072556TRLO1.1.1 |
|
378 |
GBP |
3.2950 |
XLON |
14:57:29 |
00528072557TRLO1.1.1 |
|
1 |
GBP |
3.2950 |
CHIX |
14:58:05 |
00528073030TRLO1.1.1 |
|
120 |
GBP |
3.3000 |
TRQX |
14:58:39 |
00528073529TRLO1.1.1 |
|
498 |
GBP |
3.2950 |
XLON |
14:59:16 |
00528074010TRLO1.1.1 |
|
126 |
GBP |
3.3000 |
AQXE |
14:59:26 |
00528074098TRLO1.1.1 |
|
89 |
GBP |
3.3000 |
AQXE |
14:59:26 |
00528074099TRLO1.1.1 |
|
421 |
GBP |
3.2950 |
CHIX |
15:00:08 |
00528075418TRLO1.1.1 |
|
62 |
GBP |
3.2950 |
XLON |
15:00:23 |
00528075908TRLO1.1.1 |
|
307 |
GBP |
3.2950 |
XLON |
15:00:23 |
00528075907TRLO1.1.1 |
|
315 |
GBP |
3.2950 |
XLON |
15:00:23 |
00528075906TRLO1.1.1 |
|
696 |
GBP |
3.2950 |
XLON |
15:00:27 |
00528076049TRLO1.1.1 |
|
406 |
GBP |
3.2950 |
XLON |
15:01:42 |
00528077450TRLO1.1.1 |
|
336 |
GBP |
3.2950 |
XLON |
15:01:42 |
00528077451TRLO1.1.1 |
|
135 |
GBP |
3.2950 |
AQXE |
15:01:46 |
00528077692TRLO1.1.1 |
|
365 |
GBP |
3.2900 |
CHIX |
15:02:13 |
00528078371TRLO1.1.1 |
|
582 |
GBP |
3.2900 |
BATE |
15:02:13 |
00528078370TRLO1.1.1 |
|
105 |
GBP |
3.2900 |
BATE |
15:02:13 |
00528078372TRLO1.1.1 |
|
297 |
GBP |
3.2900 |
BATE |
15:02:13 |
00528078373TRLO1.1.1 |
|
406 |
GBP |
3.2900 |
XLON |
15:02:13 |
00528078376TRLO1.1.1 |
|
812 |
GBP |
3.2900 |
XLON |
15:02:13 |
00528078374TRLO1.1.1 |
|
824 |
GBP |
3.2900 |
XLON |
15:02:13 |
00528078375TRLO1.1.1 |
|
180 |
GBP |
3.2850 |
TRQX |
15:03:12 |
00528079280TRLO1.1.1 |
|
439 |
GBP |
3.2850 |
CHIX |
15:04:22 |
00528080319TRLO1.1.1 |
|
886 |
GBP |
3.2850 |
XLON |
15:04:28 |
00528080466TRLO1.1.1 |
|
181 |
GBP |
3.2850 |
XLON |
15:05:38 |
00528081551TRLO1.1.1 |
|
183 |
GBP |
3.2850 |
XLON |
15:05:38 |
00528081552TRLO1.1.1 |
|
662 |
GBP |
3.2850 |
XLON |
15:05:38 |
00528081553TRLO1.1.1 |
|
616 |
GBP |
3.2800 |
BATE |
15:05:38 |
00528081554TRLO1.1.1 |
|
194 |
GBP |
3.2800 |
AQXE |
15:05:43 |
00528081655TRLO1.1.1 |
|
131 |
GBP |
3.2850 |
TRQX |
15:05:48 |
00528081721TRLO1.1.1 |
|
176 |
GBP |
3.2850 |
XLON |
15:06:28 |
00528082394TRLO1.1.1 |
|
274 |
GBP |
3.2850 |
XLON |
15:06:28 |
00528082393TRLO1.1.1 |
|
101 |
GBP |
3.2850 |
XLON |
15:07:07 |
00528083022TRLO1.1.1 |
|
113 |
GBP |
3.2850 |
XLON |
15:07:07 |
00528083025TRLO1.1.1 |
|
466 |
GBP |
3.2850 |
XLON |
15:07:07 |
00528083024TRLO1.1.1 |
|
401 |
GBP |
3.2750 |
XLON |
15:07:07 |
00528083034TRLO1.1.1 |
|
506 |
GBP |
3.2750 |
XLON |
15:07:07 |
00528083033TRLO1.1.1 |
|
7 |
GBP |
3.2750 |
XLON |
15:07:08 |
00528083046TRLO1.1.1 |
|
370 |
GBP |
3.2750 |
XLON |
15:07:08 |
00528083047TRLO1.1.1 |
|
1 |
GBP |
3.2800 |
CHIX |
15:07:22 |
00528083312TRLO1.1.1 |
|
1 |
GBP |
3.2850 |
CHIX |
15:07:22 |
00528083313TRLO1.1.1 |
|
337 |
GBP |
3.2850 |
CHIX |
15:07:22 |
00528083314TRLO1.1.1 |
|
56 |
GBP |
3.2850 |
XLON |
15:09:09 |
00528085210TRLO1.1.1 |
|
167 |
GBP |
3.2850 |
XLON |
15:09:09 |
00528085211TRLO1.1.1 |
|
619 |
GBP |
3.2850 |
XLON |
15:09:09 |
00528085212TRLO1.1.1 |
|
131 |
GBP |
3.2850 |
TRQX |
15:09:48 |
00528085960TRLO1.1.1 |
|
1 |
GBP |
3.2850 |
AQXE |
15:09:48 |
00528085973TRLO1.1.1 |
|
405 |
GBP |
3.2850 |
BATE |
15:09:52 |
00528086044TRLO1.1.1 |
|
903 |
GBP |
3.2850 |
XLON |
15:10:33 |
00528086942TRLO1.1.1 |
|
498 |
GBP |
3.2850 |
XLON |
15:10:41 |
00528087190TRLO1.1.1 |
|
613 |
GBP |
3.2850 |
XLON |
15:10:41 |
00528087189TRLO1.1.1 |
|
3 |
GBP |
3.2900 |
CHIX |
15:11:52 |
00528088613TRLO1.1.1 |
|
450 |
GBP |
3.2900 |
CHIX |
15:11:52 |
00528088614TRLO1.1.1 |
|
701 |
GBP |
3.2850 |
BATE |
15:12:21 |
00528089154TRLO1.1.1 |
|
1284 |
GBP |
3.2850 |
XLON |
15:12:21 |
00528089155TRLO1.1.1 |
|
378 |
GBP |
3.2850 |
XLON |
15:12:21 |
00528089156TRLO1.1.1 |
|
125 |
GBP |
3.2950 |
XLON |
15:14:29 |
00528091718TRLO1.1.1 |
|
173 |
GBP |
3.2950 |
XLON |
15:14:29 |
00528091721TRLO1.1.1 |
|
337 |
GBP |
3.2950 |
XLON |
15:14:29 |
00528091719TRLO1.1.1 |
|
339 |
GBP |
3.2950 |
XLON |
15:14:29 |
00528091720TRLO1.1.1 |
|
640 |
GBP |
3.3050 |
BATE |
15:15:39 |
00528092871TRLO1.1.1 |
|
149 |
GBP |
3.3050 |
TRQX |
15:15:46 |
00528092981TRLO1.1.1 |
|
984 |
GBP |
3.3050 |
XLON |
15:16:01 |
00528093267TRLO1.1.1 |
|
23 |
GBP |
3.3000 |
XLON |
15:16:09 |
00528093346TRLO1.1.1 |
|
473 |
GBP |
3.3000 |
XLON |
15:16:09 |
00528093347TRLO1.1.1 |
|
385 |
GBP |
3.3050 |
CHIX |
15:17:25 |
00528094921TRLO1.1.1 |
|
356 |
GBP |
3.3050 |
BATE |
15:18:12 |
00528095742TRLO1.1.1 |
|
62 |
GBP |
3.3050 |
XLON |
15:19:32 |
00528097066TRLO1.1.1 |
|
418 |
GBP |
3.3050 |
XLON |
15:19:32 |
00528097065TRLO1.1.1 |
|
356 |
GBP |
3.3050 |
XLON |
15:19:32 |
00528097067TRLO1.1.1 |
|
438 |
GBP |
3.3050 |
XLON |
15:19:53 |
00528097396TRLO1.1.1 |
|
233 |
GBP |
3.3050 |
XLON |
15:20:25 |
00528098003TRLO1.1.1 |
|
47 |
GBP |
3.3050 |
XLON |
15:20:25 |
00528098005TRLO1.1.1 |
|
180 |
GBP |
3.3050 |
XLON |
15:20:25 |
00528098004TRLO1.1.1 |
|
2004 |
GBP |
3.3050 |
XLON |
15:20:27 |
00528098026TRLO1.1.1 |
|
152 |
GBP |
3.3000 |
TRQX |
15:20:29 |
00528098060TRLO1.1.1 |
|
229 |
GBP |
3.3000 |
AQXE |
15:20:40 |
00528098227TRLO1.1.1 |
|
176 |
GBP |
3.3000 |
AQXE |
15:20:40 |
00528098228TRLO1.1.1 |
|
220 |
GBP |
3.3000 |
AQXE |
15:20:40 |
00528098229TRLO1.1.1 |
|
386 |
GBP |
3.3000 |
CHIX |
15:21:11 |
00528099218TRLO1.1.1 |
|
414 |
GBP |
3.3050 |
BATE |
15:21:44 |
00528099987TRLO1.1.1 |
|
312 |
GBP |
3.3050 |
XLON |
15:22:09 |
00528100510TRLO1.1.1 |
|
610 |
GBP |
3.3050 |
XLON |
15:22:09 |
00528100511TRLO1.1.1 |
|
195 |
GBP |
3.3050 |
AQXE |
15:22:59 |
00528101192TRLO1.1.1 |
|
329 |
GBP |
3.3050 |
CHIX |
15:24:33 |
00528102631TRLO1.1.1 |
|
432 |
GBP |
3.3050 |
BATE |
15:24:33 |
00528102630TRLO1.1.1 |
|
946 |
GBP |
3.3050 |
XLON |
15:24:33 |
00528102632TRLO1.1.1 |
|
1432 |
GBP |
3.3050 |
XLON |
15:24:33 |
00528102633TRLO1.1.1 |
|
166 |
GBP |
3.3050 |
TRQX |
15:24:33 |
00528102635TRLO1.1.1 |
|
523 |
GBP |
3.3050 |
XLON |
15:24:33 |
00528102634TRLO1.1.1 |
|
109 |
GBP |
3.3050 |
TRQX |
15:24:33 |
00528102638TRLO1.1.1 |
|
120 |
GBP |
3.3050 |
XLON |
15:24:33 |
00528102637TRLO1.1.1 |
|
353 |
GBP |
3.3050 |
XLON |
15:24:33 |
00528102636TRLO1.1.1 |
|
1 |
GBP |
3.3050 |
AQXE |
15:26:16 |
00528104861TRLO1.1.1 |
|
364 |
GBP |
3.3050 |
CHIX |
15:26:24 |
00528104978TRLO1.1.1 |
|
164 |
GBP |
3.3050 |
AQXE |
15:26:25 |
00528104981TRLO1.1.1 |
|
148 |
GBP |
3.3100 |
XLON |
15:27:39 |
00528106014TRLO1.1.1 |
|
336 |
GBP |
3.3100 |
XLON |
15:27:40 |
00528106015TRLO1.1.1 |
|
466 |
GBP |
3.3100 |
XLON |
15:28:13 |
00528106526TRLO1.1.1 |
|
382 |
GBP |
3.3050 |
BATE |
15:28:21 |
00528106619TRLO1.1.1 |
|
473 |
GBP |
3.3050 |
XLON |
15:28:21 |
00528106621TRLO1.1.1 |
|
825 |
GBP |
3.3050 |
XLON |
15:28:21 |
00528106622TRLO1.1.1 |
|
896 |
GBP |
3.3050 |
XLON |
15:28:21 |
00528106620TRLO1.1.1 |
|
486 |
GBP |
3.3050 |
BATE |
15:29:05 |
00528107249TRLO1.1.1 |
|
475 |
GBP |
3.3050 |
XLON |
15:29:58 |
00528107963TRLO1.1.1 |
|
1 |
GBP |
3.3050 |
XLON |
15:30:46 |
00528108748TRLO1.1.1 |
|
1 |
GBP |
3.3050 |
XLON |
15:31:05 |
00528108906TRLO1.1.1 |
|
153 |
GBP |
3.3250 |
TRQX |
15:31:45 |
00528109530TRLO1.1.1 |
|
416 |
GBP |
3.3250 |
CHIX |
15:32:01 |
00528109709TRLO1.1.1 |
|
330 |
GBP |
3.3250 |
BATE |
15:32:06 |
00528109788TRLO1.1.1 |
|
498 |
GBP |
3.3250 |
XLON |
15:32:16 |
00528109919TRLO1.1.1 |
|
482 |
GBP |
3.3250 |
XLON |
15:32:48 |
00528110201TRLO1.1.1 |
|
177 |
GBP |
3.3250 |
AQXE |
15:32:52 |
00528110242TRLO1.1.1 |
|
962 |
GBP |
3.3200 |
XLON |
15:33:03 |
00528110317TRLO1.1.1 |
|
482 |
GBP |
3.3200 |
XLON |
15:33:03 |
00528110318TRLO1.1.1 |
|
115 |
GBP |
3.3250 |
TRQX |
15:33:44 |
00528110773TRLO1.1.1 |
|
425 |
GBP |
3.3300 |
XLON |
15:34:34 |
00528111495TRLO1.1.1 |
|
339 |
GBP |
3.3250 |
CHIX |
15:34:37 |
00528111528TRLO1.1.1 |
|
395 |
GBP |
3.3250 |
BATE |
15:34:39 |
00528111565TRLO1.1.1 |
|
147 |
GBP |
3.3200 |
AQXE |
15:35:09 |
00528111867TRLO1.1.1 |
|
404 |
GBP |
3.3200 |
XLON |
15:35:09 |
00528111869TRLO1.1.1 |
|
441 |
GBP |
3.3200 |
XLON |
15:35:09 |
00528111868TRLO1.1.1 |
|
359 |
GBP |
3.3200 |
XLON |
15:35:09 |
00528111870TRLO1.1.1 |
|
425 |
GBP |
3.3200 |
XLON |
15:35:09 |
00528111871TRLO1.1.1 |
|
497 |
GBP |
3.3150 |
XLON |
15:37:15 |
00528113301TRLO1.1.1 |
|
186 |
GBP |
3.3150 |
AQXE |
15:37:22 |
00528113450TRLO1.1.1 |
|
148 |
GBP |
3.3150 |
TRQX |
15:38:04 |
00528113930TRLO1.1.1 |
|
984 |
GBP |
3.3150 |
XLON |
15:38:51 |
00528114532TRLO1.1.1 |
|
1574 |
GBP |
3.3150 |
XLON |
15:38:51 |
00528114531TRLO1.1.1 |
|
513 |
GBP |
3.3150 |
XLON |
15:38:51 |
00528114533TRLO1.1.1 |
|
370 |
GBP |
3.3100 |
BATE |
15:38:51 |
00528114536TRLO1.1.1 |
|
695 |
GBP |
3.3200 |
XLON |
15:41:10 |
00528116507TRLO1.1.1 |
|
23 |
GBP |
3.3200 |
XLON |
15:41:10 |
00528116508TRLO1.1.1 |
|
143 |
GBP |
3.3200 |
XLON |
15:43:01 |
00528119360TRLO1.1.1 |
|
64 |
GBP |
3.3200 |
XLON |
15:43:01 |
00528119362TRLO1.1.1 |
|
165 |
GBP |
3.3200 |
XLON |
15:43:01 |
00528119361TRLO1.1.1 |
|
494 |
GBP |
3.3200 |
XLON |
15:43:01 |
00528119363TRLO1.1.1 |
|
1 |
GBP |
3.3150 |
BATE |
15:43:59 |
00528121057TRLO1.1.1 |
|
44 |
GBP |
3.3200 |
XLON |
15:44:19 |
00528121461TRLO1.1.1 |
|
120 |
GBP |
3.3200 |
XLON |
15:44:19 |
00528121460TRLO1.1.1 |
|
242 |
GBP |
3.3200 |
XLON |
15:44:19 |
00528121462TRLO1.1.1 |
|
635 |
GBP |
3.3200 |
XLON |
15:44:49 |
00528121953TRLO1.1.1 |
|
413 |
GBP |
3.3150 |
BATE |
15:44:49 |
00528121954TRLO1.1.1 |
|
502 |
GBP |
3.3200 |
CHIX |
15:45:13 |
00528122392TRLO1.1.1 |
|
182 |
GBP |
3.3200 |
AQXE |
15:45:25 |
00528122693TRLO1.1.1 |
|
136 |
GBP |
3.3200 |
TRQX |
15:45:25 |
00528122695TRLO1.1.1 |
|
371 |
GBP |
3.3200 |
CHIX |
15:45:25 |
00528122694TRLO1.1.1 |
|
406 |
GBP |
3.3150 |
XLON |
15:45:25 |
00528122696TRLO1.1.1 |
|
1184 |
GBP |
3.3150 |
XLON |
15:45:25 |
00528122697TRLO1.1.1 |
|
473 |
GBP |
3.3150 |
BATE |
15:45:53 |
00528123260TRLO1.1.1 |
|
437 |
GBP |
3.3150 |
XLON |
15:47:08 |
00528124729TRLO1.1.1 |
|
874 |
GBP |
3.3150 |
XLON |
15:47:36 |
00528125485TRLO1.1.1 |
|
858 |
GBP |
3.3150 |
BATE |
15:47:37 |
00528125498TRLO1.1.1 |
|
93 |
GBP |
3.3150 |
TRQX |
15:47:40 |
00528125567TRLO1.1.1 |
|
12 |
GBP |
3.3150 |
TRQX |
15:47:40 |
00528125569TRLO1.1.1 |
|
50 |
GBP |
3.3150 |
TRQX |
15:47:40 |
00528125568TRLO1.1.1 |
|
174 |
GBP |
3.3150 |
AQXE |
15:47:50 |
00528125732TRLO1.1.1 |
|
144 |
GBP |
3.3150 |
AQXE |
15:47:50 |
00528125733TRLO1.1.1 |
|
376 |
GBP |
3.3150 |
CHIX |
15:48:14 |
00528126198TRLO1.1.1 |
|
242 |
GBP |
3.3150 |
XLON |
15:48:28 |
00528126437TRLO1.1.1 |
|
260 |
GBP |
3.3150 |
XLON |
15:48:28 |
00528126436TRLO1.1.1 |
|
69 |
GBP |
3.3150 |
XLON |
15:48:44 |
00528126831TRLO1.1.1 |
|
589 |
GBP |
3.3150 |
XLON |
15:48:44 |
00528126832TRLO1.1.1 |
|
147 |
GBP |
3.3200 |
XLON |
15:49:36 |
00528127845TRLO1.1.1 |
|
88 |
GBP |
3.3200 |
XLON |
15:49:36 |
00528127846TRLO1.1.1 |
|
267 |
GBP |
3.3200 |
XLON |
15:49:36 |
00528127847TRLO1.1.1 |
|
73 |
GBP |
3.3200 |
XLON |
15:50:03 |
00528128274TRLO1.1.1 |
|
41 |
GBP |
3.3200 |
XLON |
15:50:03 |
00528128279TRLO1.1.1 |
|
162 |
GBP |
3.3200 |
XLON |
15:50:03 |
00528128276TRLO1.1.1 |
|
373 |
GBP |
3.3200 |
XLON |
15:50:03 |
00528128278TRLO1.1.1 |
|
930 |
GBP |
3.3200 |
XLON |
15:50:03 |
00528128277TRLO1.1.1 |
|
337 |
GBP |
3.3200 |
XLON |
15:50:03 |
00528128280TRLO1.1.1 |
|
51 |
GBP |
3.3200 |
XLON |
15:50:03 |
00528128281TRLO1.1.1 |
|
152 |
GBP |
3.3150 |
TRQX |
15:50:03 |
00528128284TRLO1.1.1 |
|
362 |
GBP |
3.3150 |
CHIX |
15:50:03 |
00528128283TRLO1.1.1 |
|
483 |
GBP |
3.3150 |
BATE |
15:51:04 |
00528129560TRLO1.1.1 |
|
172 |
GBP |
3.3200 |
AQXE |
15:51:43 |
00528130158TRLO1.1.1 |
|
104 |
GBP |
3.3200 |
XLON |
15:51:43 |
00528130160TRLO1.1.1 |
|
252 |
GBP |
3.3200 |
XLON |
15:51:43 |
00528130161TRLO1.1.1 |
|
291 |
GBP |
3.3200 |
XLON |
15:51:43 |
00528130162TRLO1.1.1 |
|
221 |
GBP |
3.3200 |
XLON |
15:51:43 |
00528130163TRLO1.1.1 |
|
333 |
GBP |
3.3150 |
BATE |
15:51:57 |
00528130353TRLO1.1.1 |
|
111 |
GBP |
3.3200 |
TRQX |
15:52:21 |
00528130817TRLO1.1.1 |
|
459 |
GBP |
3.3350 |
BATE |
15:55:15 |
00528133861TRLO1.1.1 |
|
368 |
GBP |
3.3350 |
CHIX |
15:55:36 |
00528134170TRLO1.1.1 |
|
357 |
GBP |
3.3450 |
XLON |
15:56:45 |
00528135428TRLO1.1.1 |
|
45 |
GBP |
3.3450 |
XLON |
15:56:45 |
00528135430TRLO1.1.1 |
|
402 |
GBP |
3.3450 |
XLON |
15:56:45 |
00528135429TRLO1.1.1 |
|
195 |
GBP |
3.3400 |
AQXE |
15:57:06 |
00528135667TRLO1.1.1 |
|
370 |
GBP |
3.3400 |
CHIX |
15:57:06 |
00528135668TRLO1.1.1 |
|
375 |
GBP |
3.3400 |
BATE |
15:57:06 |
00528135669TRLO1.1.1 |
|
1170 |
GBP |
3.3400 |
XLON |
15:57:06 |
00528135670TRLO1.1.1 |
|
3450 |
GBP |
3.3400 |
XLON |
15:57:06 |
00528135671TRLO1.1.1 |
|
118 |
GBP |
3.3400 |
TRQX |
15:57:06 |
00528135673TRLO1.1.1 |
|
402 |
GBP |
3.3400 |
XLON |
15:57:06 |
00528135672TRLO1.1.1 |
|
172 |
GBP |
3.3450 |
XLON |
15:57:06 |
00528135682TRLO1.1.1 |
|
172 |
GBP |
3.3450 |
XLON |
15:57:06 |
00528135683TRLO1.1.1 |
|
310 |
GBP |
3.3450 |
XLON |
15:57:06 |
00528135684TRLO1.1.1 |
|
463 |
GBP |
3.3500 |
XLON |
15:58:42 |
00528137297TRLO1.1.1 |
|
1848 |
GBP |
3.3500 |
XLON |
15:58:42 |
00528137298TRLO1.1.1 |
|
151 |
GBP |
3.3450 |
TRQX |
15:58:42 |
00528137300TRLO1.1.1 |
|
390 |
GBP |
3.3450 |
BATE |
15:58:42 |
00528137299TRLO1.1.1 |
|
185 |
GBP |
3.3450 |
AQXE |
15:58:52 |
00528137450TRLO1.1.1 |
|
377 |
GBP |
3.3450 |
CHIX |
15:59:07 |
00528137697TRLO1.1.1 |
|
403 |
GBP |
3.3450 |
XLON |
15:59:44 |
00528138325TRLO1.1.1 |
|
403 |
GBP |
3.3450 |
XLON |
16:00:05 |
00528138717TRLO1.1.1 |
|
403 |
GBP |
3.3450 |
XLON |
16:00:05 |
00528138718TRLO1.1.1 |
|
1333 |
GBP |
3.3450 |
XLON |
16:00:05 |
00528138719TRLO1.1.1 |
|
119 |
GBP |
3.3400 |
TRQX |
16:00:31 |
00528139178TRLO1.1.1 |
|
144 |
GBP |
3.3400 |
AQXE |
16:00:31 |
00528139176TRLO1.1.1 |
|
367 |
GBP |
3.3400 |
XLON |
16:00:31 |
00528139177TRLO1.1.1 |
|
373 |
GBP |
3.3400 |
BATE |
16:01:15 |
00528139876TRLO1.1.1 |
|
86 |
GBP |
3.3450 |
BATE |
16:01:15 |
00528139877TRLO1.1.1 |
|
388 |
GBP |
3.3400 |
CHIX |
16:01:41 |
00528140430TRLO1.1.1 |
|
71 |
GBP |
3.3400 |
CHIX |
16:01:41 |
00528140431TRLO1.1.1 |
|
634 |
GBP |
3.3350 |
XLON |
16:02:09 |
00528140895TRLO1.1.1 |
|
406 |
GBP |
3.3350 |
BATE |
16:02:42 |
00528141383TRLO1.1.1 |
|
67 |
GBP |
3.3450 |
AQXE |
16:02:51 |
00528141499TRLO1.1.1 |
|
127 |
GBP |
3.3450 |
AQXE |
16:02:51 |
00528141500TRLO1.1.1 |
|
56 |
GBP |
3.3400 |
XLON |
16:04:01 |
00528142624TRLO1.1.1 |
|
197 |
GBP |
3.3400 |
XLON |
16:04:01 |
00528142626TRLO1.1.1 |
|
239 |
GBP |
3.3400 |
XLON |
16:04:01 |
00528142627TRLO1.1.1 |
|
22 |
GBP |
3.3450 |
XLON |
16:05:00 |
00528143488TRLO1.1.1 |
|
427 |
GBP |
3.3450 |
XLON |
16:05:00 |
00528143489TRLO1.1.1 |
|
564 |
GBP |
3.3450 |
XLON |
16:05:00 |
00528143490TRLO1.1.1 |
|
3799 |
GBP |
3.3550 |
XLON |
16:07:56 |
00528145957TRLO1.1.1 |
|
496 |
GBP |
3.3550 |
BATE |
16:10:47 |
00528148723TRLO1.1.1 |
|
767 |
GBP |
3.3550 |
BATE |
16:10:47 |
00528148722TRLO1.1.1 |
|
365 |
GBP |
3.3550 |
CHIX |
16:10:47 |
00528148724TRLO1.1.1 |
|
469 |
GBP |
3.3550 |
CHIX |
16:10:47 |
00528148725TRLO1.1.1 |
|
146 |
GBP |
3.3550 |
TRQX |
16:10:47 |
00528148729TRLO1.1.1 |
|
405 |
GBP |
3.3550 |
XLON |
16:10:47 |
00528148726TRLO1.1.1 |
|
405 |
GBP |
3.3550 |
XLON |
16:10:47 |
00528148727TRLO1.1.1 |
|
729 |
GBP |
3.3550 |
XLON |
16:10:47 |
00528148728TRLO1.1.1 |
|
315 |
GBP |
3.3550 |
XLON |
16:10:47 |
00528148730TRLO1.1.1 |
|
1631 |
GBP |
3.3550 |
XLON |
16:10:47 |
00528148731TRLO1.1.1 |
|
196 |
GBP |
3.3550 |
AQXE |
16:10:47 |
00528148734TRLO1.1.1 |
|
228 |
GBP |
3.3550 |
TRQX |
16:10:47 |
00528148733TRLO1.1.1 |
|
405 |
GBP |
3.3550 |
XLON |
16:10:47 |
00528148732TRLO1.1.1 |
|
220 |
GBP |
3.3550 |
AQXE |
16:10:47 |
00528148735TRLO1.1.1 |
|
1439 |
GBP |
3.3650 |
XLON |
16:12:31 |
00528150259TRLO1.1.1 |
|
395 |
GBP |
3.3650 |
CHIX |
16:15:11 |
00528153080TRLO1.1.1 |
|
376 |
GBP |
3.3650 |
CHIX |
16:15:11 |
00528153082TRLO1.1.1 |
|
509 |
GBP |
3.3650 |
BATE |
16:15:11 |
00528153081TRLO1.1.1 |
|
437 |
GBP |
3.3650 |
BATE |
16:15:11 |
00528153083TRLO1.1.1 |
|
585 |
GBP |
3.3650 |
BATE |
16:15:11 |
00528153084TRLO1.1.1 |
|
839 |
GBP |
3.3650 |
CHIX |
16:15:11 |
00528153086TRLO1.1.1 |
|
935 |
GBP |
3.3650 |
BATE |
16:15:11 |
00528153085TRLO1.1.1 |
|
28 |
GBP |
3.3650 |
XLON |
16:15:11 |
00528153088TRLO1.1.1 |
|
183 |
GBP |
3.3650 |
AQXE |
16:15:11 |
00528153087TRLO1.1.1 |
|
510 |
GBP |
3.3650 |
AQXE |
16:15:11 |
00528153089TRLO1.1.1 |
|
449 |
GBP |
3.3650 |
XLON |
16:15:11 |
00528153090TRLO1.1.1 |
|
449 |
GBP |
3.3650 |
XLON |
16:15:11 |
00528153091TRLO1.1.1 |
|
338 |
GBP |
3.3650 |
XLON |
16:15:11 |
00528153094TRLO1.1.1 |
|
417 |
GBP |
3.3650 |
XLON |
16:15:11 |
00528153095TRLO1.1.1 |
|
449 |
GBP |
3.3650 |
XLON |
16:15:11 |
00528153092TRLO1.1.1 |
|
645 |
GBP |
3.3650 |
XLON |
16:15:11 |
00528153096TRLO1.1.1 |
|
447 |
GBP |
3.3650 |
XLON |
16:15:11 |
00528153097TRLO1.1.1 |
|
2900 |
GBP |
3.3650 |
XLON |
16:15:11 |
00528153098TRLO1.1.1 |
|
154 |
GBP |
3.3650 |
TRQX |
16:15:11 |
00528153100TRLO1.1.1 |
|
386 |
GBP |
3.3650 |
TRQX |
16:15:11 |
00528153101TRLO1.1.1 |
|
393 |
GBP |
3.3650 |
XLON |
16:15:11 |
00528153099TRLO1.1.1 |
|
399 |
GBP |
3.3600 |
BATE |
16:17:12 |
00528155029TRLO1.1.1 |
|
400 |
GBP |
3.3600 |
CHIX |
16:17:12 |
00528155030TRLO1.1.1 |
|
2211 |
GBP |
3.3600 |
XLON |
16:17:12 |
00528155031TRLO1.1.1 |
|
211 |
GBP |
3.3600 |
TRQX |
16:17:30 |
00528155307TRLO1.1.1 |
|
218 |
GBP |
3.3600 |
AQXE |
16:17:30 |
00528155312TRLO1.1.1 |
|
376 |
GBP |
3.3550 |
BATE |
16:19:10 |
00528157212TRLO1.1.1 |
|
3398 |
GBP |
3.3550 |
XLON |
16:19:27 |
00528157621TRLO1.1.1 |
|
311 |
GBP |
3.3550 |
CHIX |
16:19:42 |
00528158013TRLO1.1.1 |
|
116 |
GBP |
3.3550 |
TRQX |
16:19:56 |
00528158280TRLO1.1.1 |
|
160 |
GBP |
3.3550 |
AQXE |
16:19:58 |
00528158319TRLO1.1.1 |
|
348 |
GBP |
3.3500 |
XLON |
16:20:34 |
00528159300TRLO1.1.1 |
|
389 |
GBP |
3.3500 |
BATE |
16:20:34 |
00528159299TRLO1.1.1 |
|
747 |
GBP |
3.3500 |
XLON |
16:20:34 |
00528159301TRLO1.1.1 |
|
58 |
GBP |
3.3600 |
XLON |
16:22:36 |
00528161555TRLO1.1.1 |
|
2581 |
GBP |
3.3600 |
XLON |
16:22:36 |
00528161556TRLO1.1.1 |
|
190 |
GBP |
3.3600 |
CHIX |
16:22:38 |
00528161605TRLO1.1.1 |
|
259 |
GBP |
3.3600 |
CHIX |
16:22:38 |
00528161604TRLO1.1.1 |
|
10 |
GBP |
3.3600 |
BATE |
16:22:48 |
00528161764TRLO1.1.1 |
|
698 |
GBP |
3.3600 |
BATE |
16:22:48 |
00528161765TRLO1.1.1 |
|
168 |
GBP |
3.3600 |
TRQX |
16:23:46 |
00528162691TRLO1.1.1 |
|
214 |
GBP |
3.3600 |
AQXE |
16:23:49 |
00528162733TRLO1.1.1 |
|
135 |
GBP |
3.3600 |
CHIX |
16:24:15 |
00528163103TRLO1.1.1 |
|
2200 |
GBP |
3.3600 |
XLON |
16:24:57 |
00528163741TRLO1.1.1 |
|
295 |
GBP |
3.3650 |
BATE |
16:25:09 |
00528163939TRLO1.1.1 |
|
23 |
GBP |
3.3600 |
TRQX |
16:26:02 |
00528164687TRLO1.1.1 |
|
915 |
GBP |
3.3600 |
XLON |
16:26:29 |
00528165287TRLO1.1.1 |
|
22 |
GBP |
3.3600 |
AQXE |
16:26:29 |
00528165288TRLO1.1.1 |
|
74 |
GBP |
3.3650 |
BATE |
16:27:05 |
00528166569TRLO1.1.1 |
|
1040 |
GBP |
3.3650 |
XLON |
16:27:12 |
00528166719TRLO1.1.1 |
|
184 |
GBP |
3.3550 |
XLON |
16:27:42 |
00528167292TRLO1.1.1 |
|
39 |
GBP |
3.3550 |
XLON |
16:27:42 |
00528167293TRLO1.1.1 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 7 hours ago Legal & General Group
- 7 hours ago Legal & General Group
- 7 hours ago Legal & General Group
- 8 hours ago Beazley
- 8 hours ago Crystal Amber Fund Ltd.