Transaction in Own Shares
Summary by AI BETAClose X
4 March 2026
THE UNITE GROUP PLC
('Unite' or the 'Company')
Transaction in Own Shares
Unite announces that, in accordance with the terms of the share buyback programme (the 'Buyback Programme') announced on 9 January 2026, the Company has purchased the following number of its ordinary shares of 25 pence each (the 'Ordinary Shares') through Deutsche Bank AG, London branch:
|
Date of purchase: |
3 March 2026 |
|
Number of Ordinary Shares purchased: |
690,060 |
|
Lowest price paid per share (GBp): |
492.80 |
|
Highest price paid per share (GBp): |
503.50 |
|
Volume weighted average price paid (GBp): |
498.0061 |
The purchased Ordinary Shares will be cancelled.
Following settlement of the above purchases and cancellation of the purchased Ordinary Shares, the Company's total number of Ordinary Shares in issue shall be 537,685,125 Ordinary Shares. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
Since the announcement of the Buyback Programme on 9 January 2026, Unite has purchased 8,906,142 Ordinary Shares in aggregate for cancellation.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by Deutsche Bank AG, London branch on behalf of Unite on 3 March 2026 as part of the Buyback Programme.
For further information, please contact:
Unite Students
Joe Lister / Mike Burt / Saxon Ridley Tel: +44 117 302 7005
Aggregated information of Ordinary Shares purchased according to each trading venue:
|
Trading Venue |
Volume Weighted Average Price (pence per share) |
Aggregated Volume |
Lowest price paid per share (pence) |
Highest price paid per share (pence) |
|
London Stock Exchange |
497.9409 |
440,060 |
492.80 |
503.50 |
|
Chi-X (CXE) |
498.1528 |
120,000 |
493.20 |
503.50 |
|
BATS (BXE) |
498.0915 |
130,000 |
493.60 |
503.50 |
Individual Transactions:
|
Number of ordinary shares purchased |
Transaction price |
Time of transaction (UK Time) |
Transaction reference number |
Trading venue |
|
2503 |
498.40 |
08:13:27 |
00079464217TRLO0 |
XLON |
|
1953 |
498.80 |
08:17:50 |
00079464654TRLO0 |
XLON |
|
890 |
498.80 |
08:18:00 |
00079464659TRLO0 |
XLON |
|
2836 |
499.80 |
08:26:39 |
00079465056TRLO0 |
XLON |
|
2730 |
501.50 |
08:31:48 |
00079465531TRLO0 |
XLON |
|
4927 |
500.50 |
08:32:39 |
00079465578TRLO0 |
XLON |
|
2678 |
499.80 |
08:34:00 |
00079465654TRLO0 |
XLON |
|
1400 |
499.40 |
08:35:49 |
00079465803TRLO0 |
XLON |
|
2706 |
500.00 |
08:43:56 |
00079466338TRLO0 |
XLON |
|
1642 |
499.80 |
08:45:14 |
00079466735TRLO0 |
CHIX |
|
2948 |
499.60 |
08:45:36 |
00079466767TRLO0 |
XLON |
|
1828 |
499.80 |
08:52:01 |
00079467215TRLO0 |
CHIX |
|
1907 |
500.00 |
08:52:30 |
00079467228TRLO0 |
BATE |
|
2693 |
499.80 |
08:54:01 |
00079467299TRLO0 |
XLON |
|
2627 |
499.60 |
08:54:02 |
00079467301TRLO0 |
XLON |
|
1666 |
499.60 |
08:54:02 |
00079467300TRLO0 |
BATE |
|
1624 |
499.40 |
08:54:02 |
00079467302TRLO0 |
CHIX |
|
750 |
499.60 |
08:54:02 |
00079467303TRLO0 |
XLON |
|
750 |
499.60 |
08:54:02 |
00079467304TRLO0 |
XLON |
|
562 |
499.60 |
08:54:02 |
00079467305TRLO0 |
XLON |
|
23 |
499.80 |
08:54:02 |
00079467306TRLO0 |
XLON |
|
562 |
499.80 |
08:54:02 |
00079467307TRLO0 |
XLON |
|
1915 |
498.80 |
08:54:34 |
00079467354TRLO0 |
BATE |
|
773 |
498.40 |
09:02:48 |
00079467980TRLO0 |
XLON |
|
2119 |
498.40 |
09:02:48 |
00079467981TRLO0 |
XLON |
|
682 |
498.20 |
09:03:42 |
00079468027TRLO0 |
CHIX |
|
1981 |
497.80 |
09:03:42 |
00079468028TRLO0 |
BATE |
|
1163 |
498.20 |
09:03:42 |
00079468029TRLO0 |
CHIX |
|
2752 |
501.50 |
09:10:19 |
00079468419TRLO0 |
XLON |
|
1789 |
501.50 |
09:10:19 |
00079468418TRLO0 |
CHIX |
|
694 |
501.00 |
09:11:25 |
00079468453TRLO0 |
XLON |
|
1042 |
501.00 |
09:11:25 |
00079468454TRLO0 |
XLON |
|
962 |
501.00 |
09:11:25 |
00079468455TRLO0 |
XLON |
|
128 |
501.00 |
09:11:25 |
00079468456TRLO0 |
BATE |
|
1582 |
501.00 |
09:11:33 |
00079468458TRLO0 |
BATE |
|
1754 |
500.50 |
09:12:20 |
00079468534TRLO0 |
BATE |
|
1664 |
500.00 |
09:13:03 |
00079468557TRLO0 |
CHIX |
|
1016 |
499.80 |
09:13:03 |
00079468558TRLO0 |
XLON |
|
1430 |
499.80 |
09:13:03 |
00079468559TRLO0 |
XLON |
|
1721 |
500.00 |
09:19:34 |
00079468902TRLO0 |
CHIX |
|
2615 |
500.00 |
09:19:34 |
00079468903TRLO0 |
XLON |
|
1757 |
499.60 |
09:19:50 |
00079468929TRLO0 |
BATE |
|
2971 |
500.50 |
09:28:38 |
00079469656TRLO0 |
XLON |
|
2015 |
499.60 |
09:28:38 |
00079469654TRLO0 |
BATE |
|
1808 |
500.50 |
09:28:38 |
00079469655TRLO0 |
CHIX |
|
306 |
500.00 |
09:35:34 |
00079470001TRLO0 |
XLON |
|
2555 |
500.00 |
09:35:34 |
00079470002TRLO0 |
XLON |
|
1954 |
500.00 |
09:38:27 |
00079470150TRLO0 |
BATE |
|
1751 |
500.00 |
09:38:27 |
00079470149TRLO0 |
CHIX |
|
2687 |
500.50 |
09:44:16 |
00079470495TRLO0 |
XLON |
|
1779 |
500.50 |
09:44:16 |
00079470494TRLO0 |
BATE |
|
2934 |
499.80 |
09:49:20 |
00079470876TRLO0 |
XLON |
|
1628 |
499.60 |
09:49:20 |
00079470877TRLO0 |
CHIX |
|
377 |
499.60 |
09:49:20 |
00079470878TRLO0 |
XLON |
|
2123 |
499.60 |
09:49:20 |
00079470879TRLO0 |
XLON |
|
377 |
499.60 |
09:49:20 |
00079470880TRLO0 |
XLON |
|
2500 |
499.60 |
09:49:20 |
00079470881TRLO0 |
XLON |
|
381 |
499.60 |
09:49:20 |
00079470882TRLO0 |
XLON |
|
81 |
499.60 |
09:49:20 |
00079470883TRLO0 |
XLON |
|
1800 |
499.60 |
09:51:03 |
00079471104TRLO0 |
XLON |
|
712 |
499.60 |
09:51:03 |
00079471105TRLO0 |
XLON |
|
2981 |
499.60 |
09:51:03 |
00079471106TRLO0 |
XLON |
|
90 |
499.60 |
09:51:03 |
00079471107TRLO0 |
XLON |
|
1272 |
499.60 |
09:51:03 |
00079471108TRLO0 |
XLON |
|
1282 |
499.60 |
09:51:03 |
00079471109TRLO0 |
XLON |
|
25 |
499.60 |
09:51:03 |
00079471110TRLO0 |
XLON |
|
2887 |
499.60 |
09:51:03 |
00079471111TRLO0 |
XLON |
|
2783 |
499.60 |
09:51:03 |
00079471112TRLO0 |
XLON |
|
2816 |
499.60 |
09:51:03 |
00079471113TRLO0 |
XLON |
|
2573 |
499.60 |
09:51:03 |
00079471114TRLO0 |
XLON |
|
2583 |
499.60 |
09:51:03 |
00079471115TRLO0 |
XLON |
|
200 |
499.60 |
09:51:03 |
00079471116TRLO0 |
XLON |
|
2583 |
499.60 |
09:51:03 |
00079471117TRLO0 |
XLON |
|
79 |
499.60 |
09:51:03 |
00079471118TRLO0 |
XLON |
|
2737 |
499.60 |
09:51:03 |
00079471119TRLO0 |
XLON |
|
2662 |
499.60 |
09:51:03 |
00079471120TRLO0 |
XLON |
|
57 |
499.60 |
09:51:03 |
00079471121TRLO0 |
XLON |
|
22 |
499.60 |
09:51:03 |
00079471122TRLO0 |
XLON |
|
2573 |
499.60 |
09:51:03 |
00079471123TRLO0 |
XLON |
|
101 |
499.60 |
09:51:03 |
00079471124TRLO0 |
XLON |
|
2482 |
499.60 |
09:51:03 |
00079471125TRLO0 |
XLON |
|
2600 |
499.60 |
09:51:03 |
00079471126TRLO0 |
XLON |
|
62 |
499.60 |
09:51:03 |
00079471127TRLO0 |
XLON |
|
2737 |
499.60 |
09:51:03 |
00079471128TRLO0 |
XLON |
|
2521 |
499.60 |
09:51:24 |
00079471137TRLO0 |
XLON |
|
2787 |
499.60 |
09:51:24 |
00079471138TRLO0 |
XLON |
|
540 |
499.60 |
09:51:24 |
00079471139TRLO0 |
XLON |
|
2173 |
499.60 |
09:51:24 |
00079471140TRLO0 |
XLON |
|
540 |
499.60 |
09:51:24 |
00079471141TRLO0 |
XLON |
|
2596 |
499.60 |
09:51:25 |
00079471143TRLO0 |
XLON |
|
2204 |
499.60 |
09:51:25 |
00079471144TRLO0 |
XLON |
|
304 |
499.60 |
09:51:25 |
00079471145TRLO0 |
XLON |
|
236 |
499.60 |
09:51:25 |
00079471146TRLO0 |
XLON |
|
304 |
499.60 |
09:51:25 |
00079471147TRLO0 |
XLON |
|
2257 |
499.60 |
09:51:25 |
00079471148TRLO0 |
XLON |
|
339 |
499.60 |
09:51:25 |
00079471149TRLO0 |
XLON |
|
2508 |
499.60 |
09:51:25 |
00079471150TRLO0 |
XLON |
|
31 |
499.60 |
09:51:25 |
00079471151TRLO0 |
XLON |
|
2530 |
499.60 |
09:51:25 |
00079471152TRLO0 |
XLON |
|
2509 |
499.60 |
09:51:25 |
00079471153TRLO0 |
XLON |
|
30 |
499.60 |
09:51:25 |
00079471154TRLO0 |
XLON |
|
2836 |
499.60 |
09:51:26 |
00079471155TRLO0 |
XLON |
|
540 |
499.60 |
09:51:26 |
00079471156TRLO0 |
XLON |
|
2385 |
499.60 |
09:51:26 |
00079471157TRLO0 |
XLON |
|
2506 |
499.60 |
09:51:28 |
00079471160TRLO0 |
XLON |
|
439 |
499.60 |
09:51:28 |
00079471161TRLO0 |
XLON |
|
2357 |
499.60 |
09:51:29 |
00079471162TRLO0 |
XLON |
|
2776 |
499.60 |
09:51:29 |
00079471163TRLO0 |
XLON |
|
439 |
499.60 |
09:51:29 |
00079471164TRLO0 |
XLON |
|
2352 |
499.60 |
09:51:29 |
00079471165TRLO0 |
XLON |
|
2966 |
499.60 |
09:51:29 |
00079471166TRLO0 |
XLON |
|
2729 |
499.60 |
09:51:29 |
00079471167TRLO0 |
XLON |
|
237 |
499.60 |
09:51:29 |
00079471168TRLO0 |
XLON |
|
2731 |
499.60 |
09:51:30 |
00079471169TRLO0 |
XLON |
|
2696 |
499.60 |
09:51:31 |
00079471170TRLO0 |
XLON |
|
1064 |
499.60 |
09:51:31 |
00079471171TRLO0 |
XLON |
|
200 |
499.20 |
09:55:16 |
00079471262TRLO0 |
CHIX |
|
308 |
499.80 |
09:57:43 |
00079471364TRLO0 |
BATE |
|
100 |
499.80 |
09:59:30 |
00079471413TRLO0 |
BATE |
|
1847 |
500.00 |
10:03:53 |
00079471614TRLO0 |
BATE |
|
2 |
500.00 |
10:04:06 |
00079471624TRLO0 |
CHIX |
|
2 |
500.00 |
10:04:13 |
00079471625TRLO0 |
CHIX |
|
2954 |
500.00 |
10:04:41 |
00079471633TRLO0 |
XLON |
|
36 |
500.00 |
10:04:41 |
00079471630TRLO0 |
BATE |
|
1630 |
500.00 |
10:04:41 |
00079471632TRLO0 |
BATE |
|
1926 |
500.00 |
10:04:41 |
00079471631TRLO0 |
CHIX |
|
1835 |
499.60 |
10:04:42 |
00079471634TRLO0 |
CHIX |
|
2885 |
499.20 |
10:04:42 |
00079471635TRLO0 |
XLON |
|
812 |
499.40 |
10:08:43 |
00079471801TRLO0 |
XLON |
|
1606 |
499.40 |
10:09:40 |
00079471812TRLO0 |
XLON |
|
2922 |
498.20 |
10:10:45 |
00079471887TRLO0 |
XLON |
|
1997 |
498.40 |
10:10:45 |
00079471886TRLO0 |
BATE |
|
1891 |
497.20 |
10:15:49 |
00079472160TRLO0 |
CHIX |
|
1769 |
497.00 |
10:15:50 |
00079472161TRLO0 |
BATE |
|
12 |
498.20 |
10:20:41 |
00079472478TRLO0 |
CHIX |
|
1833 |
498.60 |
10:26:36 |
00079472730TRLO0 |
CHIX |
|
708 |
498.00 |
10:32:21 |
00079472981TRLO0 |
BATE |
|
2022 |
498.00 |
10:32:21 |
00079472982TRLO0 |
BATE |
|
385 |
498.00 |
10:33:34 |
00079473025TRLO0 |
CHIX |
|
571 |
498.00 |
10:33:34 |
00079473026TRLO0 |
CHIX |
|
974 |
498.00 |
10:33:34 |
00079473027TRLO0 |
CHIX |
|
1732 |
497.00 |
10:35:31 |
00079473217TRLO0 |
BATE |
|
1113 |
497.40 |
10:39:15 |
00079473523TRLO0 |
CHIX |
|
11 |
497.40 |
10:39:15 |
00079473524TRLO0 |
CHIX |
|
735 |
497.40 |
10:39:21 |
00079473537TRLO0 |
CHIX |
|
747 |
497.00 |
10:47:50 |
00079473822TRLO0 |
BATE |
|
100 |
497.00 |
10:48:23 |
00079473846TRLO0 |
BATE |
|
991 |
497.00 |
10:48:24 |
00079473847TRLO0 |
BATE |
|
2002 |
497.00 |
10:48:28 |
00079473858TRLO0 |
CHIX |
|
441 |
496.80 |
10:53:28 |
00079474026TRLO0 |
XLON |
|
555 |
496.80 |
10:53:28 |
00079474027TRLO0 |
XLON |
|
441 |
496.80 |
10:53:28 |
00079474028TRLO0 |
XLON |
|
800 |
496.80 |
11:03:55 |
00079474430TRLO0 |
XLON |
|
6441 |
496.80 |
11:03:55 |
00079474431TRLO0 |
XLON |
|
1739 |
496.60 |
11:03:55 |
00079474429TRLO0 |
BATE |
|
1959 |
498.80 |
11:11:15 |
00079474707TRLO0 |
CHIX |
|
1997 |
498.80 |
11:11:15 |
00079474708TRLO0 |
CHIX |
|
11 |
500.50 |
11:27:47 |
00079475346TRLO0 |
CHIX |
|
1455 |
500.50 |
11:28:00 |
00079475360TRLO0 |
CHIX |
|
542 |
500.50 |
11:28:00 |
00079475361TRLO0 |
CHIX |
|
2020 |
500.00 |
11:32:40 |
00079475619TRLO0 |
BATE |
|
1938 |
500.00 |
11:32:40 |
00079475620TRLO0 |
BATE |
|
2116 |
500.00 |
11:36:13 |
00079475724TRLO0 |
BATE |
|
1906 |
500.00 |
11:36:13 |
00079475725TRLO0 |
CHIX |
|
1964 |
500.00 |
11:38:55 |
00079475836TRLO0 |
BATE |
|
1886 |
503.00 |
11:57:51 |
00079476242TRLO0 |
CHIX |
|
2595 |
503.00 |
11:58:32 |
00079476244TRLO0 |
XLON |
|
2555 |
502.50 |
12:00:36 |
00079476322TRLO0 |
XLON |
|
1772 |
502.50 |
12:00:36 |
00079476321TRLO0 |
BATE |
|
1978 |
502.50 |
12:00:36 |
00079476323TRLO0 |
BATE |
|
1784 |
502.50 |
12:00:36 |
00079476320TRLO0 |
CHIX |
|
100 |
502.50 |
12:08:47 |
00079476513TRLO0 |
CHIX |
|
92 |
502.50 |
12:08:58 |
00079476517TRLO0 |
XLON |
|
2304 |
502.50 |
12:09:36 |
00079476528TRLO0 |
XLON |
|
1533 |
502.50 |
12:09:36 |
00079476527TRLO0 |
CHIX |
|
3653 |
503.50 |
12:23:29 |
00079477316TRLO0 |
XLON |
|
1720 |
503.50 |
12:23:29 |
00079477314TRLO0 |
BATE |
|
1646 |
503.50 |
12:23:29 |
00079477315TRLO0 |
BATE |
|
1932 |
503.50 |
12:23:29 |
00079477313TRLO0 |
CHIX |
|
441 |
503.50 |
12:23:29 |
00079477317TRLO0 |
XLON |
|
1780 |
503.00 |
12:27:51 |
00079477453TRLO0 |
XLON |
|
1019 |
503.00 |
12:27:51 |
00079477456TRLO0 |
XLON |
|
1912 |
503.00 |
12:27:51 |
00079477452TRLO0 |
BATE |
|
82 |
503.00 |
12:27:51 |
00079477455TRLO0 |
BATE |
|
1922 |
503.00 |
12:27:51 |
00079477454TRLO0 |
CHIX |
|
2745 |
501.00 |
12:39:44 |
00079478384TRLO0 |
XLON |
|
1994 |
501.00 |
12:39:44 |
00079478382TRLO0 |
BATE |
|
1699 |
501.00 |
12:39:44 |
00079478383TRLO0 |
CHIX |
|
1641 |
499.80 |
12:47:36 |
00079479204TRLO0 |
BATE |
|
267 |
499.80 |
12:47:36 |
00079479205TRLO0 |
BATE |
|
2445 |
499.60 |
12:49:56 |
00079479261TRLO0 |
XLON |
|
11 |
499.80 |
12:49:56 |
00079479260TRLO0 |
BATE |
|
399 |
499.40 |
12:51:34 |
00079479312TRLO0 |
CHIX |
|
81 |
499.40 |
12:51:34 |
00079479313TRLO0 |
CHIX |
|
49 |
499.40 |
12:51:34 |
00079479314TRLO0 |
CHIX |
|
2564 |
500.00 |
12:57:14 |
00079479486TRLO0 |
XLON |
|
580 |
500.00 |
12:57:14 |
00079479484TRLO0 |
CHIX |
|
1066 |
500.00 |
12:57:14 |
00079479485TRLO0 |
CHIX |
|
1795 |
499.80 |
12:57:14 |
00079479487TRLO0 |
BATE |
|
11 |
499.80 |
12:57:14 |
00079479488TRLO0 |
BATE |
|
2462 |
500.00 |
13:03:54 |
00079479588TRLO0 |
XLON |
|
1657 |
499.80 |
13:03:54 |
00079479589TRLO0 |
BATE |
|
263 |
500.00 |
13:03:54 |
00079479587TRLO0 |
CHIX |
|
1512 |
500.00 |
13:03:54 |
00079479590TRLO0 |
CHIX |
|
906 |
499.40 |
13:09:30 |
00079479704TRLO0 |
CHIX |
|
2964 |
499.40 |
13:09:46 |
00079479710TRLO0 |
XLON |
|
724 |
499.40 |
13:09:46 |
00079479709TRLO0 |
CHIX |
|
2559 |
498.40 |
13:20:01 |
00079480129TRLO0 |
XLON |
|
9 |
498.40 |
13:20:04 |
00079480130TRLO0 |
XLON |
|
383 |
498.40 |
13:21:21 |
00079480154TRLO0 |
XLON |
|
1890 |
498.40 |
13:21:21 |
00079480153TRLO0 |
CHIX |
|
1192 |
497.60 |
13:25:30 |
00079480294TRLO0 |
CHIX |
|
442 |
497.60 |
13:25:30 |
00079480295TRLO0 |
CHIX |
|
51 |
497.60 |
13:25:30 |
00079480296TRLO0 |
CHIX |
|
151 |
497.80 |
13:25:42 |
00079480301TRLO0 |
BATE |
|
181 |
497.80 |
13:25:42 |
00079480302TRLO0 |
BATE |
|
101 |
497.80 |
13:25:42 |
00079480303TRLO0 |
BATE |
|
546 |
497.40 |
13:27:34 |
00079480344TRLO0 |
BATE |
|
1658 |
497.00 |
13:27:42 |
00079480347TRLO0 |
BATE |
|
917 |
497.00 |
13:27:42 |
00079480348TRLO0 |
BATE |
|
1 |
497.00 |
13:28:11 |
00079480376TRLO0 |
BATE |
|
666 |
497.00 |
13:28:56 |
00079480405TRLO0 |
BATE |
|
1719 |
497.00 |
13:28:56 |
00079480406TRLO0 |
BATE |
|
172 |
496.80 |
13:30:11 |
00079480453TRLO0 |
CHIX |
|
2597 |
496.80 |
13:30:11 |
00079480455TRLO0 |
XLON |
|
1601 |
496.80 |
13:30:11 |
00079480454TRLO0 |
CHIX |
|
818 |
496.80 |
13:30:11 |
00079480456TRLO0 |
XLON |
|
845 |
496.80 |
13:30:11 |
00079480457TRLO0 |
XLON |
|
6 |
496.80 |
13:30:11 |
00079480458TRLO0 |
XLON |
|
20 |
496.80 |
13:30:11 |
00079480459TRLO0 |
XLON |
|
831 |
496.80 |
13:30:11 |
00079480460TRLO0 |
XLON |
|
2204 |
496.80 |
13:30:11 |
00079480461TRLO0 |
XLON |
|
831 |
496.80 |
13:30:11 |
00079480462TRLO0 |
XLON |
|
110 |
496.80 |
13:30:11 |
00079480463TRLO0 |
XLON |
|
741 |
496.80 |
13:30:11 |
00079480464TRLO0 |
XLON |
|
831 |
496.80 |
13:30:11 |
00079480465TRLO0 |
XLON |
|
86 |
496.80 |
13:30:12 |
00079480474TRLO0 |
XLON |
|
750 |
496.80 |
13:30:12 |
00079480475TRLO0 |
XLON |
|
858 |
496.80 |
13:30:12 |
00079480476TRLO0 |
XLON |
|
868 |
496.80 |
13:30:12 |
00079480477TRLO0 |
XLON |
|
858 |
496.80 |
13:30:12 |
00079480478TRLO0 |
XLON |
|
37 |
496.80 |
13:30:12 |
00079480479TRLO0 |
XLON |
|
858 |
496.80 |
13:30:12 |
00079480480TRLO0 |
XLON |
|
868 |
496.80 |
13:30:12 |
00079480481TRLO0 |
XLON |
|
80 |
496.80 |
13:30:12 |
00079480482TRLO0 |
XLON |
|
815 |
496.80 |
13:30:12 |
00079480483TRLO0 |
XLON |
|
267 |
496.80 |
13:30:12 |
00079480484TRLO0 |
XLON |
|
565 |
496.80 |
13:30:12 |
00079480485TRLO0 |
XLON |
|
383 |
496.80 |
13:30:12 |
00079480486TRLO0 |
XLON |
|
441 |
496.80 |
13:30:12 |
00079480487TRLO0 |
XLON |
|
484 |
496.80 |
13:30:12 |
00079480488TRLO0 |
XLON |
|
348 |
496.80 |
13:30:12 |
00079480489TRLO0 |
XLON |
|
949 |
496.80 |
13:30:16 |
00079480491TRLO0 |
XLON |
|
267 |
496.80 |
13:30:16 |
00079480492TRLO0 |
XLON |
|
564 |
496.80 |
13:30:16 |
00079480493TRLO0 |
XLON |
|
267 |
496.80 |
13:30:16 |
00079480494TRLO0 |
XLON |
|
831 |
496.80 |
13:30:16 |
00079480495TRLO0 |
XLON |
|
17 |
496.80 |
13:30:16 |
00079480496TRLO0 |
XLON |
|
831 |
496.80 |
13:30:16 |
00079480497TRLO0 |
XLON |
|
954 |
496.80 |
13:30:16 |
00079480498TRLO0 |
XLON |
|
949 |
496.80 |
13:30:16 |
00079480499TRLO0 |
XLON |
|
267 |
496.80 |
13:30:16 |
00079480500TRLO0 |
XLON |
|
675 |
496.80 |
13:30:19 |
00079480501TRLO0 |
XLON |
|
673 |
496.80 |
13:30:19 |
00079480502TRLO0 |
XLON |
|
267 |
496.80 |
13:30:19 |
00079480503TRLO0 |
XLON |
|
655 |
496.80 |
13:30:20 |
00079480504TRLO0 |
XLON |
|
267 |
496.80 |
13:30:20 |
00079480505TRLO0 |
XLON |
|
659 |
496.80 |
13:30:20 |
00079480506TRLO0 |
XLON |
|
267 |
496.80 |
13:30:20 |
00079480507TRLO0 |
XLON |
|
886 |
496.80 |
13:30:20 |
00079480508TRLO0 |
XLON |
|
40 |
496.80 |
13:30:20 |
00079480509TRLO0 |
XLON |
|
886 |
496.80 |
13:30:20 |
00079480510TRLO0 |
XLON |
|
58 |
496.80 |
13:30:27 |
00079480525TRLO0 |
XLON |
|
572 |
496.80 |
13:30:27 |
00079480526TRLO0 |
XLON |
|
875 |
496.80 |
13:30:27 |
00079480527TRLO0 |
XLON |
|
931 |
496.80 |
13:30:28 |
00079480528TRLO0 |
XLON |
|
816 |
496.80 |
13:30:28 |
00079480529TRLO0 |
XLON |
|
899 |
496.80 |
13:30:28 |
00079480530TRLO0 |
XLON |
|
872 |
496.80 |
13:30:28 |
00079480531TRLO0 |
XLON |
|
836 |
496.80 |
13:30:28 |
00079480532TRLO0 |
XLON |
|
836 |
496.80 |
13:30:28 |
00079480533TRLO0 |
XLON |
|
19 |
496.80 |
13:30:28 |
00079480534TRLO0 |
XLON |
|
836 |
496.80 |
13:30:28 |
00079480535TRLO0 |
XLON |
|
869 |
496.80 |
13:30:28 |
00079480536TRLO0 |
XLON |
|
802 |
496.80 |
13:30:29 |
00079480537TRLO0 |
XLON |
|
811 |
496.80 |
13:30:29 |
00079480538TRLO0 |
XLON |
|
267 |
496.80 |
13:30:29 |
00079480539TRLO0 |
XLON |
|
594 |
496.80 |
13:30:29 |
00079480540TRLO0 |
XLON |
|
217 |
496.80 |
13:30:29 |
00079480541TRLO0 |
XLON |
|
852 |
496.80 |
13:30:29 |
00079480542TRLO0 |
XLON |
|
861 |
496.80 |
13:30:29 |
00079480543TRLO0 |
XLON |
|
35 |
496.80 |
13:30:32 |
00079480562TRLO0 |
XLON |
|
3 |
496.80 |
13:30:32 |
00079480563TRLO0 |
XLON |
|
267 |
496.80 |
13:30:32 |
00079480564TRLO0 |
XLON |
|
539 |
496.80 |
13:30:32 |
00079480565TRLO0 |
XLON |
|
267 |
496.80 |
13:30:32 |
00079480566TRLO0 |
XLON |
|
151 |
496.80 |
13:30:32 |
00079480567TRLO0 |
XLON |
|
679 |
496.80 |
13:30:32 |
00079480568TRLO0 |
XLON |
|
912 |
496.80 |
13:30:32 |
00079480569TRLO0 |
XLON |
|
922 |
496.80 |
13:30:32 |
00079480570TRLO0 |
XLON |
|
849 |
496.80 |
13:30:32 |
00079480571TRLO0 |
XLON |
|
946 |
496.80 |
13:30:32 |
00079480572TRLO0 |
XLON |
|
910 |
496.80 |
13:30:32 |
00079480573TRLO0 |
XLON |
|
824 |
496.80 |
13:30:32 |
00079480574TRLO0 |
XLON |
|
824 |
496.80 |
13:30:32 |
00079480575TRLO0 |
XLON |
|
91 |
496.80 |
13:30:32 |
00079480576TRLO0 |
XLON |
|
915 |
496.80 |
13:30:32 |
00079480577TRLO0 |
XLON |
|
16 |
496.80 |
13:30:32 |
00079480578TRLO0 |
XLON |
|
75 |
496.80 |
13:30:32 |
00079480579TRLO0 |
XLON |
|
838 |
496.80 |
13:30:32 |
00079480580TRLO0 |
XLON |
|
93 |
496.80 |
13:30:32 |
00079480581TRLO0 |
XLON |
|
824 |
496.80 |
13:30:32 |
00079480582TRLO0 |
XLON |
|
98 |
496.80 |
13:30:32 |
00079480583TRLO0 |
XLON |
|
740 |
496.80 |
13:30:32 |
00079480584TRLO0 |
XLON |
|
826 |
496.80 |
13:30:32 |
00079480585TRLO0 |
XLON |
|
12 |
496.80 |
13:30:32 |
00079480586TRLO0 |
XLON |
|
441 |
496.80 |
13:30:32 |
00079480587TRLO0 |
XLON |
|
432 |
496.80 |
13:30:32 |
00079480588TRLO0 |
XLON |
|
490 |
496.80 |
13:30:32 |
00079480589TRLO0 |
XLON |
|
826 |
496.80 |
13:30:32 |
00079480590TRLO0 |
XLON |
|
48 |
496.80 |
13:30:32 |
00079480591TRLO0 |
XLON |
|
825 |
496.80 |
13:30:32 |
00079480592TRLO0 |
XLON |
|
441 |
496.80 |
13:30:32 |
00079480593TRLO0 |
XLON |
|
496 |
496.80 |
13:30:32 |
00079480594TRLO0 |
XLON |
|
441 |
496.80 |
13:30:32 |
00079480595TRLO0 |
XLON |
|
432 |
496.80 |
13:30:32 |
00079480596TRLO0 |
XLON |
|
441 |
496.80 |
13:30:32 |
00079480597TRLO0 |
XLON |
|
479 |
496.80 |
13:30:32 |
00079480598TRLO0 |
XLON |
|
441 |
496.80 |
13:30:32 |
00079480599TRLO0 |
XLON |
|
447 |
496.80 |
13:30:32 |
00079480600TRLO0 |
XLON |
|
441 |
496.80 |
13:30:32 |
00079480601TRLO0 |
XLON |
|
441 |
496.80 |
13:30:32 |
00079480602TRLO0 |
XLON |
|
499 |
496.80 |
13:30:37 |
00079480616TRLO0 |
XLON |
|
358 |
496.80 |
13:30:37 |
00079480617TRLO0 |
XLON |
|
861 |
496.80 |
13:30:38 |
00079480618TRLO0 |
XLON |
|
7236 |
496.80 |
13:30:38 |
00079480619TRLO0 |
XLON |
|
829 |
496.80 |
13:30:44 |
00079480625TRLO0 |
XLON |
|
818 |
496.80 |
13:30:44 |
00079480626TRLO0 |
XLON |
|
830 |
496.80 |
13:30:45 |
00079480630TRLO0 |
XLON |
|
917 |
496.80 |
13:30:45 |
00079480631TRLO0 |
XLON |
|
922 |
496.80 |
13:30:46 |
00079480632TRLO0 |
XLON |
|
881 |
496.80 |
13:30:46 |
00079480633TRLO0 |
XLON |
|
920 |
496.80 |
13:30:46 |
00079480634TRLO0 |
XLON |
|
2 |
496.80 |
13:30:46 |
00079480635TRLO0 |
XLON |
|
881 |
496.80 |
13:30:46 |
00079480636TRLO0 |
XLON |
|
74 |
496.80 |
13:30:46 |
00079480637TRLO0 |
XLON |
|
826 |
496.80 |
13:30:46 |
00079480638TRLO0 |
XLON |
|
94 |
496.80 |
13:30:46 |
00079480639TRLO0 |
XLON |
|
865 |
496.80 |
13:30:46 |
00079480640TRLO0 |
XLON |
|
90 |
496.80 |
13:30:46 |
00079480641TRLO0 |
XLON |
|
883 |
496.80 |
13:30:46 |
00079480642TRLO0 |
XLON |
|
808 |
496.80 |
13:30:46 |
00079480643TRLO0 |
XLON |
|
826 |
496.80 |
13:30:46 |
00079480644TRLO0 |
XLON |
|
960 |
496.80 |
13:30:46 |
00079480645TRLO0 |
XLON |
|
944 |
496.80 |
13:30:46 |
00079480646TRLO0 |
XLON |
|
31 |
496.80 |
13:30:49 |
00079480647TRLO0 |
XLON |
|
798 |
496.80 |
13:30:54 |
00079480654TRLO0 |
XLON |
|
943 |
496.80 |
13:30:55 |
00079480655TRLO0 |
XLON |
|
948 |
496.80 |
13:30:55 |
00079480656TRLO0 |
XLON |
|
852 |
496.80 |
13:30:55 |
00079480657TRLO0 |
XLON |
|
154 |
496.80 |
13:30:56 |
00079480658TRLO0 |
XLON |
|
765 |
496.80 |
13:30:56 |
00079480659TRLO0 |
XLON |
|
815 |
496.80 |
13:30:58 |
00079480660TRLO0 |
XLON |
|
835 |
496.80 |
13:30:59 |
00079480669TRLO0 |
XLON |
|
856 |
496.80 |
13:31:24 |
00079480728TRLO0 |
XLON |
|
818 |
496.80 |
13:31:24 |
00079480729TRLO0 |
XLON |
|
2657 |
496.20 |
13:31:24 |
00079480731TRLO0 |
XLON |
|
834 |
496.80 |
13:31:24 |
00079480730TRLO0 |
XLON |
|
334 |
496.80 |
13:31:24 |
00079480732TRLO0 |
XLON |
|
2577 |
497.00 |
13:42:14 |
00079481171TRLO0 |
XLON |
|
1965 |
496.80 |
13:42:15 |
00079481179TRLO0 |
CHIX |
|
330 |
496.80 |
13:42:15 |
00079481180TRLO0 |
CHIX |
|
108 |
496.80 |
13:42:15 |
00079481181TRLO0 |
CHIX |
|
149 |
497.00 |
13:42:15 |
00079481182TRLO0 |
CHIX |
|
149 |
496.80 |
13:42:15 |
00079481198TRLO0 |
BATE |
|
24 |
497.00 |
13:45:05 |
00079481353TRLO0 |
XLON |
|
2898 |
497.00 |
13:50:35 |
00079481456TRLO0 |
XLON |
|
72 |
497.00 |
13:50:35 |
00079481457TRLO0 |
XLON |
|
1873 |
497.00 |
13:50:35 |
00079481455TRLO0 |
CHIX |
|
116 |
497.00 |
13:50:35 |
00079481458TRLO0 |
BATE |
|
874 |
497.00 |
13:50:35 |
00079481459TRLO0 |
BATE |
|
874 |
496.80 |
13:50:36 |
00079481460TRLO0 |
BATE |
|
148 |
496.60 |
13:50:58 |
00079481508TRLO0 |
BATE |
|
874 |
496.60 |
13:50:58 |
00079481509TRLO0 |
BATE |
|
699 |
496.20 |
13:51:01 |
00079481511TRLO0 |
BATE |
|
1096 |
496.20 |
13:51:01 |
00079481512TRLO0 |
BATE |
|
1963 |
496.20 |
13:56:50 |
00079481680TRLO0 |
BATE |
|
1791 |
496.00 |
14:01:22 |
00079481791TRLO0 |
CHIX |
|
2536 |
495.80 |
14:01:22 |
00079481793TRLO0 |
XLON |
|
416 |
495.80 |
14:01:22 |
00079481792TRLO0 |
BATE |
|
309 |
495.80 |
14:01:22 |
00079481794TRLO0 |
XLON |
|
419 |
495.80 |
14:01:22 |
00079481795TRLO0 |
XLON |
|
1794 |
496.20 |
14:05:17 |
00079481923TRLO0 |
CHIX |
|
2746 |
496.00 |
14:05:17 |
00079481924TRLO0 |
XLON |
|
1348 |
495.80 |
14:05:17 |
00079481925TRLO0 |
BATE |
|
2461 |
495.60 |
14:05:17 |
00079481926TRLO0 |
XLON |
|
105 |
495.40 |
14:10:30 |
00079482115TRLO0 |
BATE |
|
1617 |
495.40 |
14:10:30 |
00079482116TRLO0 |
BATE |
|
1958 |
495.40 |
14:11:06 |
00079482149TRLO0 |
CHIX |
|
265 |
495.60 |
14:11:52 |
00079482167TRLO0 |
BATE |
|
12 |
495.60 |
14:11:52 |
00079482168TRLO0 |
BATE |
|
163 |
493.60 |
14:15:41 |
00079482317TRLO0 |
BATE |
|
880 |
493.60 |
14:15:41 |
00079482318TRLO0 |
BATE |
|
2690 |
492.80 |
14:18:13 |
00079482411TRLO0 |
XLON |
|
2400 |
493.40 |
14:24:13 |
00079482682TRLO0 |
XLON |
|
1798 |
493.80 |
14:30:02 |
00079482893TRLO0 |
CHIX |
|
1689 |
493.60 |
14:30:22 |
00079482915TRLO0 |
BATE |
|
1629 |
493.60 |
14:30:22 |
00079482916TRLO0 |
BATE |
|
540 |
493.20 |
14:30:22 |
00079482917TRLO0 |
CHIX |
|
2816 |
493.40 |
14:30:23 |
00079482918TRLO0 |
XLON |
|
1441 |
493.20 |
14:30:46 |
00079482937TRLO0 |
CHIX |
|
1273 |
493.20 |
14:30:46 |
00079482938TRLO0 |
CHIX |
|
615 |
493.20 |
14:30:46 |
00079482939TRLO0 |
CHIX |
|
1951 |
494.00 |
14:39:00 |
00079483550TRLO0 |
CHIX |
|
2572 |
493.80 |
14:39:00 |
00079483551TRLO0 |
XLON |
|
332 |
493.60 |
14:39:00 |
00079483552TRLO0 |
BATE |
|
1968 |
493.60 |
14:39:00 |
00079483553TRLO0 |
BATE |
|
2401 |
496.20 |
14:48:23 |
00079484101TRLO0 |
XLON |
|
1666 |
496.20 |
14:48:23 |
00079484102TRLO0 |
BATE |
|
149 |
496.40 |
14:48:23 |
00079484103TRLO0 |
CHIX |
|
2703 |
496.00 |
14:48:24 |
00079484104TRLO0 |
XLON |
|
2872 |
496.20 |
14:49:54 |
00079484262TRLO0 |
XLON |
|
1313 |
496.20 |
14:50:23 |
00079484343TRLO0 |
BATE |
|
504 |
496.00 |
14:50:30 |
00079484347TRLO0 |
CHIX |
|
300 |
496.00 |
14:50:38 |
00079484352TRLO0 |
CHIX |
|
1038 |
496.00 |
14:51:04 |
00079484376TRLO0 |
CHIX |
|
2395 |
496.00 |
14:52:29 |
00079484468TRLO0 |
XLON |
|
1688 |
496.00 |
14:52:29 |
00079484467TRLO0 |
BATE |
|
62 |
496.00 |
14:52:29 |
00079484469TRLO0 |
BATE |
|
162 |
496.20 |
14:55:07 |
00079484645TRLO0 |
CHIX |
|
656 |
496.00 |
14:55:09 |
00079484650TRLO0 |
XLON |
|
155 |
496.00 |
14:55:09 |
00079484646TRLO0 |
BATE |
|
1242 |
496.00 |
14:55:09 |
00079484648TRLO0 |
BATE |
|
557 |
496.00 |
14:55:09 |
00079484649TRLO0 |
BATE |
|
337 |
496.00 |
14:55:09 |
00079484651TRLO0 |
BATE |
|
1260 |
496.00 |
14:55:09 |
00079484647TRLO0 |
CHIX |
|
2 |
496.00 |
14:55:29 |
00079484659TRLO0 |
CHIX |
|
6 |
496.20 |
14:55:30 |
00079484660TRLO0 |
BATE |
|
2307 |
496.00 |
14:55:34 |
00079484670TRLO0 |
XLON |
|
777 |
496.00 |
14:55:34 |
00079484671TRLO0 |
CHIX |
|
1162 |
495.40 |
14:57:02 |
00079484779TRLO0 |
CHIX |
|
12 |
495.40 |
14:57:05 |
00079484781TRLO0 |
CHIX |
|
159 |
495.60 |
14:57:42 |
00079484803TRLO0 |
BATE |
|
149 |
495.40 |
14:58:15 |
00079484837TRLO0 |
CHIX |
|
993 |
495.40 |
14:58:15 |
00079484838TRLO0 |
CHIX |
|
483 |
495.40 |
14:58:15 |
00079484839TRLO0 |
CHIX |
|
233 |
495.60 |
14:58:15 |
00079484840TRLO0 |
BATE |
|
2 |
495.40 |
14:58:15 |
00079484841TRLO0 |
BATE |
|
90 |
495.40 |
14:58:15 |
00079484842TRLO0 |
BATE |
|
3105 |
495.00 |
14:59:10 |
00079484882TRLO0 |
BATE |
|
1638 |
494.80 |
14:59:10 |
00079484883TRLO0 |
CHIX |
|
334 |
494.80 |
14:59:10 |
00079484884TRLO0 |
XLON |
|
2326 |
494.80 |
14:59:19 |
00079484902TRLO0 |
XLON |
|
800 |
494.20 |
15:01:00 |
00079485026TRLO0 |
XLON |
|
155 |
494.40 |
15:01:00 |
00079485025TRLO0 |
BATE |
|
1880 |
495.80 |
15:07:10 |
00079485506TRLO0 |
CHIX |
|
1860 |
495.80 |
15:07:12 |
00079485507TRLO0 |
BATE |
|
2927 |
495.40 |
15:07:58 |
00079485561TRLO0 |
XLON |
|
1629 |
495.40 |
15:07:58 |
00079485560TRLO0 |
BATE |
|
12 |
495.40 |
15:09:12 |
00079485689TRLO0 |
BATE |
|
139 |
495.40 |
15:09:12 |
00079485690TRLO0 |
BATE |
|
1885 |
495.00 |
15:10:17 |
00079485832TRLO0 |
BATE |
|
1826 |
495.00 |
15:10:17 |
00079485831TRLO0 |
CHIX |
|
2565 |
494.80 |
15:10:17 |
00079485833TRLO0 |
XLON |
|
912 |
494.20 |
15:10:17 |
00079485836TRLO0 |
XLON |
|
446 |
494.20 |
15:10:17 |
00079485837TRLO0 |
XLON |
|
2021 |
494.60 |
15:19:45 |
00079486429TRLO0 |
BATE |
|
2940 |
494.40 |
15:19:45 |
00079486433TRLO0 |
XLON |
|
1773 |
494.40 |
15:19:45 |
00079486430TRLO0 |
CHIX |
|
433 |
494.40 |
15:19:45 |
00079486431TRLO0 |
CHIX |
|
1499 |
494.40 |
15:19:45 |
00079486432TRLO0 |
CHIX |
|
1330 |
494.40 |
15:23:46 |
00079486728TRLO0 |
CHIX |
|
441 |
494.40 |
15:24:05 |
00079486758TRLO0 |
CHIX |
|
432 |
494.20 |
15:24:06 |
00079486759TRLO0 |
XLON |
|
1 |
494.20 |
15:24:06 |
00079486760TRLO0 |
XLON |
|
2479 |
494.20 |
15:24:06 |
00079486761TRLO0 |
XLON |
|
901 |
494.20 |
15:24:06 |
00079486765TRLO0 |
XLON |
|
1 |
494.20 |
15:24:06 |
00079486766TRLO0 |
XLON |
|
829 |
494.20 |
15:24:06 |
00079486767TRLO0 |
XLON |
|
1 |
494.20 |
15:24:06 |
00079486768TRLO0 |
XLON |
|
955 |
494.20 |
15:24:06 |
00079486769TRLO0 |
XLON |
|
1746 |
494.20 |
15:24:06 |
00079486770TRLO0 |
XLON |
|
830 |
494.20 |
15:24:06 |
00079486771TRLO0 |
XLON |
|
75 |
494.20 |
15:24:06 |
00079486772TRLO0 |
XLON |
|
366 |
494.20 |
15:24:06 |
00079486773TRLO0 |
XLON |
|
917 |
494.20 |
15:24:06 |
00079486774TRLO0 |
XLON |
|
38 |
494.20 |
15:24:06 |
00079486775TRLO0 |
XLON |
|
836 |
494.20 |
15:24:06 |
00079486776TRLO0 |
XLON |
|
119 |
494.20 |
15:24:06 |
00079486777TRLO0 |
XLON |
|
847 |
494.20 |
15:24:06 |
00079486778TRLO0 |
XLON |
|
1854 |
494.20 |
15:24:06 |
00079486779TRLO0 |
XLON |
|
807 |
494.20 |
15:24:06 |
00079486780TRLO0 |
XLON |
|
23 |
494.20 |
15:24:06 |
00079486781TRLO0 |
XLON |
|
807 |
494.20 |
15:24:06 |
00079486782TRLO0 |
XLON |
|
98 |
494.20 |
15:24:06 |
00079486783TRLO0 |
XLON |
|
441 |
494.20 |
15:24:06 |
00079486784TRLO0 |
XLON |
|
466 |
494.20 |
15:24:06 |
00079486785TRLO0 |
XLON |
|
489 |
494.20 |
15:24:06 |
00079486786TRLO0 |
XLON |
|
901 |
494.20 |
15:24:06 |
00079486787TRLO0 |
XLON |
|
16 |
494.20 |
15:24:06 |
00079486788TRLO0 |
XLON |
|
843 |
494.20 |
15:24:06 |
00079486789TRLO0 |
XLON |
|
13 |
494.20 |
15:24:06 |
00079486790TRLO0 |
XLON |
|
892 |
494.20 |
15:24:06 |
00079486791TRLO0 |
XLON |
|
836 |
494.20 |
15:24:06 |
00079486792TRLO0 |
XLON |
|
7 |
494.20 |
15:24:06 |
00079486793TRLO0 |
XLON |
|
840 |
494.20 |
15:24:06 |
00079486794TRLO0 |
XLON |
|
847 |
494.20 |
15:24:06 |
00079486795TRLO0 |
XLON |
|
1649 |
494.00 |
15:24:06 |
00079486762TRLO0 |
BATE |
|
51 |
494.20 |
15:24:06 |
00079486796TRLO0 |
XLON |
|
866 |
494.20 |
15:24:06 |
00079486797TRLO0 |
XLON |
|
807 |
494.20 |
15:24:06 |
00079486798TRLO0 |
XLON |
|
7 |
494.20 |
15:24:06 |
00079486799TRLO0 |
XLON |
|
800 |
494.20 |
15:24:06 |
00079486800TRLO0 |
XLON |
|
836 |
494.20 |
15:24:06 |
00079486801TRLO0 |
XLON |
|
847 |
494.20 |
15:24:06 |
00079486802TRLO0 |
XLON |
|
73 |
494.20 |
15:24:06 |
00079486803TRLO0 |
XLON |
|
834 |
494.20 |
15:24:06 |
00079486804TRLO0 |
XLON |
|
807 |
494.20 |
15:24:06 |
00079486805TRLO0 |
XLON |
|
140 |
494.20 |
15:24:06 |
00079486806TRLO0 |
XLON |
|
667 |
494.20 |
15:24:06 |
00079486807TRLO0 |
XLON |
|
38 |
494.20 |
15:24:06 |
00079486808TRLO0 |
XLON |
|
841 |
494.20 |
15:24:06 |
00079486809TRLO0 |
XLON |
|
2 |
494.20 |
15:24:06 |
00079486810TRLO0 |
XLON |
|
135 |
494.20 |
15:24:06 |
00079486811TRLO0 |
XLON |
|
737 |
494.20 |
15:24:06 |
00079486812TRLO0 |
XLON |
|
164 |
494.20 |
15:24:06 |
00079486813TRLO0 |
XLON |
|
904 |
494.20 |
15:24:06 |
00079486814TRLO0 |
XLON |
|
752 |
494.20 |
15:24:06 |
00079486815TRLO0 |
XLON |
|
169 |
494.20 |
15:24:06 |
00079486816TRLO0 |
XLON |
|
676 |
494.20 |
15:24:06 |
00079486817TRLO0 |
XLON |
|
167 |
494.20 |
15:24:06 |
00079486818TRLO0 |
XLON |
|
116 |
494.20 |
15:24:06 |
00079486819TRLO0 |
XLON |
|
38 |
494.20 |
15:24:06 |
00079486820TRLO0 |
XLON |
|
763 |
494.20 |
15:24:06 |
00079486821TRLO0 |
XLON |
|
135 |
494.20 |
15:24:06 |
00079486822TRLO0 |
XLON |
|
124 |
494.20 |
15:24:06 |
00079486823TRLO0 |
XLON |
|
814 |
494.20 |
15:24:06 |
00079486824TRLO0 |
XLON |
|
140 |
494.20 |
15:24:06 |
00079486825TRLO0 |
XLON |
|
261 |
494.20 |
15:24:06 |
00079486826TRLO0 |
XLON |
|
83 |
494.20 |
15:24:06 |
00079486827TRLO0 |
XLON |
|
172 |
494.40 |
15:24:06 |
00079486763TRLO0 |
BATE |
|
1270 |
494.40 |
15:24:06 |
00079486764TRLO0 |
BATE |
|
176 |
494.20 |
15:24:06 |
00079486828TRLO0 |
XLON |
|
155 |
494.20 |
15:24:06 |
00079486829TRLO0 |
XLON |
|
6 |
494.20 |
15:24:06 |
00079486830TRLO0 |
XLON |
|
278 |
494.20 |
15:24:06 |
00079486831TRLO0 |
XLON |
|
590 |
494.20 |
15:24:07 |
00079486832TRLO0 |
XLON |
|
177 |
494.20 |
15:24:07 |
00079486833TRLO0 |
XLON |
|
886 |
494.20 |
15:24:07 |
00079486834TRLO0 |
XLON |
|
47 |
494.20 |
15:24:07 |
00079486835TRLO0 |
XLON |
|
18 |
494.20 |
15:24:08 |
00079486839TRLO0 |
XLON |
|
798 |
494.20 |
15:24:12 |
00079486840TRLO0 |
XLON |
|
658 |
494.20 |
15:24:12 |
00079486841TRLO0 |
XLON |
|
157 |
494.20 |
15:24:14 |
00079486847TRLO0 |
XLON |
|
1521 |
494.20 |
15:24:14 |
00079486848TRLO0 |
XLON |
|
298 |
494.60 |
15:25:33 |
00079486920TRLO0 |
XLON |
|
684 |
494.60 |
15:27:14 |
00079487020TRLO0 |
XLON |
|
1919 |
494.60 |
15:27:14 |
00079487021TRLO0 |
XLON |
|
163 |
494.80 |
15:27:22 |
00079487022TRLO0 |
BATE |
|
39 |
494.60 |
15:28:45 |
00079487129TRLO0 |
XLON |
|
42 |
494.80 |
15:31:17 |
00079487437TRLO0 |
BATE |
|
1080 |
498.00 |
15:36:17 |
00079487788TRLO0 |
XLON |
|
405 |
498.00 |
15:36:17 |
00079487789TRLO0 |
XLON |
|
1121 |
498.00 |
15:36:17 |
00079487790TRLO0 |
XLON |
|
236 |
498.00 |
15:36:41 |
00079487802TRLO0 |
CHIX |
|
462 |
498.00 |
15:36:42 |
00079487803TRLO0 |
CHIX |
|
560 |
498.00 |
15:36:44 |
00079487806TRLO0 |
CHIX |
|
133 |
498.00 |
15:36:46 |
00079487812TRLO0 |
CHIX |
|
312 |
498.00 |
15:36:46 |
00079487813TRLO0 |
CHIX |
|
1916 |
498.00 |
15:36:46 |
00079487814TRLO0 |
CHIX |
|
2910 |
497.80 |
15:36:50 |
00079487816TRLO0 |
XLON |
|
653 |
498.00 |
15:37:22 |
00079487845TRLO0 |
BATE |
|
200 |
497.60 |
15:38:06 |
00079487888TRLO0 |
BATE |
|
2535 |
498.20 |
15:40:09 |
00079488004TRLO0 |
XLON |
|
1800 |
498.20 |
15:40:09 |
00079488003TRLO0 |
BATE |
|
716 |
498.20 |
15:40:09 |
00079488005TRLO0 |
BATE |
|
1278 |
498.20 |
15:40:09 |
00079488007TRLO0 |
BATE |
|
1778 |
498.20 |
15:40:09 |
00079488006TRLO0 |
CHIX |
|
1507 |
498.00 |
15:41:56 |
00079488099TRLO0 |
XLON |
|
1278 |
498.00 |
15:41:56 |
00079488100TRLO0 |
XLON |
|
1489 |
498.00 |
15:44:06 |
00079488195TRLO0 |
CHIX |
|
139 |
498.00 |
15:44:06 |
00079488196TRLO0 |
CHIX |
|
1690 |
497.60 |
15:44:51 |
00079488226TRLO0 |
BATE |
|
2878 |
497.40 |
15:44:51 |
00079488227TRLO0 |
XLON |
|
1058 |
497.20 |
15:51:35 |
00079488527TRLO0 |
BATE |
|
805 |
497.20 |
15:51:35 |
00079488528TRLO0 |
BATE |
|
1069 |
497.00 |
15:51:46 |
00079488564TRLO0 |
BATE |
|
581 |
497.00 |
15:51:46 |
00079488566TRLO0 |
BATE |
|
867 |
497.00 |
15:51:46 |
00079488563TRLO0 |
CHIX |
|
1006 |
497.00 |
15:51:46 |
00079488565TRLO0 |
CHIX |
|
1640 |
497.60 |
15:53:23 |
00079488647TRLO0 |
CHIX |
|
71 |
498.20 |
15:57:05 |
00079488904TRLO0 |
XLON |
|
242 |
498.20 |
15:57:15 |
00079488924TRLO0 |
BATE |
|
1233 |
498.20 |
15:57:16 |
00079488926TRLO0 |
XLON |
|
1479 |
498.20 |
15:57:16 |
00079488927TRLO0 |
XLON |
|
1817 |
499.80 |
15:59:19 |
00079489027TRLO0 |
CHIX |
|
2520 |
499.60 |
15:59:19 |
00079489028TRLO0 |
XLON |
|
1045 |
499.00 |
16:00:21 |
00079489084TRLO0 |
BATE |
|
635 |
499.00 |
16:00:21 |
00079489086TRLO0 |
BATE |
|
1756 |
499.00 |
16:00:21 |
00079489085TRLO0 |
CHIX |
|
2393 |
499.00 |
16:00:21 |
00079489087TRLO0 |
XLON |
|
16 |
499.00 |
16:00:42 |
00079489117TRLO0 |
BATE |
|
2479 |
499.80 |
16:04:18 |
00079489407TRLO0 |
BATE |
|
579 |
500.00 |
16:04:35 |
00079489471TRLO0 |
CHIX |
|
579 |
500.00 |
16:04:35 |
00079489472TRLO0 |
CHIX |
|
579 |
500.00 |
16:04:35 |
00079489473TRLO0 |
CHIX |
|
48 |
500.00 |
16:04:35 |
00079489474TRLO0 |
CHIX |
|
293 |
500.00 |
16:05:02 |
00079489506TRLO0 |
BATE |
|
293 |
500.00 |
16:05:02 |
00079489507TRLO0 |
BATE |
|
293 |
500.00 |
16:05:02 |
00079489508TRLO0 |
BATE |
|
293 |
500.00 |
16:05:02 |
00079489509TRLO0 |
BATE |
|
293 |
500.00 |
16:05:02 |
00079489510TRLO0 |
BATE |
|
293 |
500.00 |
16:05:02 |
00079489511TRLO0 |
BATE |
|
111 |
500.00 |
16:05:02 |
00079489512TRLO0 |
BATE |
|
293 |
500.00 |
16:05:12 |
00079489516TRLO0 |
BATE |
|
293 |
500.00 |
16:05:12 |
00079489517TRLO0 |
BATE |
|
293 |
500.00 |
16:05:12 |
00079489518TRLO0 |
BATE |
|
293 |
500.00 |
16:05:12 |
00079489519TRLO0 |
BATE |
|
293 |
500.00 |
16:05:12 |
00079489520TRLO0 |
BATE |
|
189 |
500.00 |
16:05:12 |
00079489521TRLO0 |
BATE |
|
294 |
500.00 |
16:05:26 |
00079489532TRLO0 |
XLON |
|
2224 |
500.00 |
16:05:26 |
00079489533TRLO0 |
XLON |
|
2841 |
500.00 |
16:06:07 |
00079489577TRLO0 |
XLON |
|
1876 |
499.80 |
16:07:07 |
00079489649TRLO0 |
CHIX |
|
2963 |
499.00 |
16:09:32 |
00079489790TRLO0 |
XLON |
|
1810 |
499.40 |
16:10:36 |
00079489838TRLO0 |
BATE |
|
1622 |
499.00 |
16:12:13 |
00079489906TRLO0 |
BATE |
|
1955 |
499.00 |
16:12:13 |
00079489907TRLO0 |
CHIX |
|
2887 |
499.00 |
16:14:08 |
00079490042TRLO0 |
XLON |
|
2459 |
498.40 |
16:17:20 |
00079490262TRLO0 |
XLON |
|
1808 |
498.40 |
16:17:20 |
00079490263TRLO0 |
CHIX |
|
137 |
498.60 |
16:17:54 |
00079490278TRLO0 |
BATE |
|
6 |
498.60 |
16:17:54 |
00079490279TRLO0 |
BATE |
|
16 |
498.60 |
16:17:54 |
00079490280TRLO0 |
BATE |
|
122 |
498.80 |
16:17:54 |
00079490281TRLO0 |
BATE |
|
1635 |
498.40 |
16:17:54 |
00079490282TRLO0 |
BATE |
|
1725 |
498.40 |
16:18:42 |
00079490314TRLO0 |
CHIX |
|
63 |
498.40 |
16:18:42 |
00079490315TRLO0 |
CHIX |
|
442 |
498.00 |
16:18:51 |
00079490322TRLO0 |
CHIX |
|
392 |
498.00 |
16:18:51 |
00079490323TRLO0 |
CHIX |
|
2821 |
498.20 |
16:20:06 |
00079490490TRLO0 |
XLON |
|
1664 |
497.60 |
16:20:27 |
00079490506TRLO0 |
BATE |
|
1906 |
497.20 |
16:21:21 |
00079490559TRLO0 |
XLON |
|
83 |
498.20 |
16:23:02 |
00079490794TRLO0 |
BATE |
|
1658 |
498.20 |
16:23:02 |
00079490795TRLO0 |
BATE |
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
- 13 minutes ago InterContinental Hotels Group
- 43 minutes ago British American Tobacco
- 1 hour ago Cerillion
- 1 hour ago Murray Income Trust
- 2 hours ago Cordel Group