Transaction in Own Shares
Summary by AI BETAClose X
26 September 2025
InterContinental Hotels Group PLC (the "Company")
Transaction in own shares
The Company announces that on 25 September 2025 it purchased the following number of its ordinary shares of 20340/399 pence each from Merrill Lynch International ("MLI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 8 May 2025 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 18 February 2025 as announced on 18 February 2025.
Date of Purchase: 25 September
|
|
London Stock Exchange |
Cboe BXE |
Cboe CXE |
Turquoise |
Aquis |
|
Number of ordinary shares purchased |
40,183 |
4,996 |
3,739 |
0 |
1,479 |
|
Highest price paid (per ordinary share) |
£ 87.8200 |
£ 87.8200 |
£ 87.8400 |
£ 0.0000 |
£ 87.8000 |
|
Lowest price paid (per ordinary share) |
£ 87.1000 |
£ 87.1000 |
£ 87.7800 |
£ 0.0000 |
£ 87.8000 |
|
Volume weighted average price paid (per ordinary share) |
£ 87.5790 |
£ 87.6538 |
£ 87.8000 |
£ 0.0000 |
£ 87.8000 |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 152,667,139 ordinary shares in issue (excluding 6,206,782 held in treasury).
A full breakdown of the individual purchases by MLI is included below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Enquiries to:
InterContinental Hotels Group PLC:
Investor Relations: Stuart Ford (+44 (0)7823 828 739); Kate Carpenter (+44 (0) 7825 655 702);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Neil Maidment (+44 (0)7970 668 250) Mike Ward (+44 (0)7795 257 407)
Schedule of Purchases
Shares purchased: 50,397 (ISIN: GB00BHJYC057)
Date of Purchases: 25 September
Investment firm: MLI
Detailed information:
|
Transaction |
Time |
Time |
Volume |
Price (GBP) |
Trading |
Transaction ID |
|
25/09/2025 |
08:07:50 |
BST |
8 |
87.6200 |
BATE |
0XL0711000000000ARCM28 |
|
25/09/2025 |
08:07:50 |
BST |
15 |
87.6600 |
BATE |
0XL0711000000000ARCM27 |
|
25/09/2025 |
08:08:05 |
BST |
20 |
87.6000 |
XLON |
0XL0740000000000ARCLND |
|
25/09/2025 |
08:08:05 |
BST |
28 |
87.6000 |
XLON |
0XL0740000000000ARCLNC |
|
25/09/2025 |
08:08:05 |
BST |
45 |
87.5800 |
BATE |
0XL0717000000000ARCMF6 |
|
25/09/2025 |
08:08:05 |
BST |
335 |
87.5800 |
XLON |
0XL0740000000000ARCLNE |
|
25/09/2025 |
08:08:05 |
BST |
338 |
87.5800 |
XLON |
0XL0710000000000ARCMJ7 |
|
25/09/2025 |
08:10:58 |
BST |
73 |
87.5600 |
BATE |
0XL0717000000000ARCMS8 |
|
25/09/2025 |
08:10:58 |
BST |
159 |
87.5600 |
XLON |
0XL0710000000000ARCN22 |
|
25/09/2025 |
08:10:58 |
BST |
174 |
87.5600 |
XLON |
0XL0710000000000ARCN21 |
|
25/09/2025 |
08:11:40 |
BST |
136 |
87.5400 |
XLON |
0XL0740000000000ARCM1P |
|
25/09/2025 |
08:11:40 |
BST |
202 |
87.5400 |
XLON |
0XL0740000000000ARCM1O |
|
25/09/2025 |
08:11:57 |
BST |
75 |
87.4600 |
XLON |
0XL0710000000000ARCN74 |
|
25/09/2025 |
08:11:57 |
BST |
137 |
87.5000 |
XLON |
0XL0710000000000ARCN72 |
|
25/09/2025 |
08:11:57 |
BST |
199 |
87.5000 |
XLON |
0XL0710000000000ARCN73 |
|
25/09/2025 |
08:11:57 |
BST |
260 |
87.4600 |
XLON |
0XL0710000000000ARCN75 |
|
25/09/2025 |
08:11:57 |
BST |
305 |
87.4800 |
XLON |
0XL0740000000000ARCM4P |
|
25/09/2025 |
08:11:57 |
BST |
340 |
87.5200 |
XLON |
0XL0710000000000ARCN71 |
|
25/09/2025 |
08:11:57 |
BST |
340 |
87.5200 |
XLON |
0XL0740000000000ARCM4N |
|
25/09/2025 |
08:30:55 |
BST |
4 |
87.7800 |
BATE |
0XL0711000000000ARCO2I |
|
25/09/2025 |
08:30:55 |
BST |
80 |
87.7600 |
XLON |
0XL0740000000000ARCNNF |
|
25/09/2025 |
08:30:55 |
BST |
129 |
87.7800 |
XLON |
0XL0740000000000ARCNNE |
|
25/09/2025 |
08:31:16 |
BST |
44 |
87.7200 |
XLON |
0XL0740000000000ARCNO1 |
|
25/09/2025 |
08:31:16 |
BST |
60 |
87.7200 |
XLON |
0XL0740000000000ARCNO2 |
|
25/09/2025 |
08:49:58 |
BST |
58 |
87.7600 |
XLON |
0XL0740000000000ARCOS3 |
|
25/09/2025 |
08:50:01 |
BST |
6 |
87.7400 |
BATE |
0XL0711000000000ARCPPU |
|
25/09/2025 |
09:01:11 |
BST |
50 |
87.7000 |
XLON |
0XL0740000000000ARCPKB |
|
25/09/2025 |
09:02:49 |
BST |
40 |
87.6600 |
XLON |
0XL0740000000000ARCPO6 |
|
25/09/2025 |
09:15:55 |
BST |
60 |
87.6000 |
XLON |
0XL0740000000000ARCQHA |
|
25/09/2025 |
09:32:16 |
BST |
5 |
87.6400 |
BATE |
0XL0711000000000ARCTAA |
|
25/09/2025 |
09:43:08 |
BST |
25 |
87.6200 |
XLON |
0XL0740000000000ARCSA4 |
|
25/09/2025 |
10:00:28 |
BST |
6 |
87.6800 |
XLON |
0XL0740000000000ARCTAB |
|
25/09/2025 |
10:00:28 |
BST |
31 |
87.6800 |
XLON |
0XL0740000000000ARCTAA |
|
25/09/2025 |
10:04:29 |
BST |
75 |
87.6400 |
XLON |
0XL0740000000000ARCTI1 |
|
25/09/2025 |
10:08:46 |
BST |
5 |
87.6200 |
BATE |
0XL0711000000000ARD006 |
|
25/09/2025 |
10:11:28 |
BST |
4 |
87.6000 |
XLON |
0XL0740000000000ARCU0M |
|
25/09/2025 |
10:11:38 |
BST |
29 |
87.6000 |
XLON |
0XL0740000000000ARCU19 |
|
25/09/2025 |
10:12:48 |
BST |
53 |
87.5800 |
XLON |
0XL0740000000000ARCU2M |
|
25/09/2025 |
10:12:48 |
BST |
166 |
87.5800 |
XLON |
0XL0710000000000ARD12I |
|
25/09/2025 |
10:28:00 |
BST |
29 |
87.6000 |
XLON |
0XL0740000000000ARCV7F |
|
25/09/2025 |
10:28:08 |
BST |
4 |
87.5800 |
BATE |
0XL0717000000000ARD2KJ |
|
25/09/2025 |
10:28:08 |
BST |
7 |
87.5400 |
XLON |
0XL0740000000000ARCV7V |
|
25/09/2025 |
10:28:08 |
BST |
25 |
87.5400 |
XLON |
0XL0740000000000ARCV83 |
|
25/09/2025 |
10:28:08 |
BST |
34 |
87.5400 |
XLON |
0XL0710000000000ARD24F |
|
25/09/2025 |
10:28:08 |
BST |
249 |
87.5600 |
XLON |
0XL0710000000000ARD24A |
|
25/09/2025 |
10:30:02 |
BST |
3 |
87.5400 |
BATE |
0XL0711000000000ARD1LE |
|
25/09/2025 |
10:45:05 |
BST |
5 |
87.5400 |
BATE |
0XL0717000000000ARD3QT |
|
25/09/2025 |
10:45:07 |
BST |
4 |
87.5200 |
XLON |
0XL0710000000000ARD3EV |
|
25/09/2025 |
10:45:07 |
BST |
5 |
87.5200 |
BATE |
0XL0711000000000ARD2NO |
|
25/09/2025 |
10:45:07 |
BST |
32 |
87.5200 |
XLON |
0XL0710000000000ARD3F0 |
|
25/09/2025 |
10:45:07 |
BST |
40 |
87.5200 |
XLON |
0XL0740000000000ARD0MG |
|
25/09/2025 |
10:45:10 |
BST |
57 |
87.4800 |
XLON |
0XL0740000000000ARD0NF |
|
25/09/2025 |
10:45:10 |
BST |
85 |
87.4800 |
XLON |
0XL0710000000000ARD3G7 |
|
25/09/2025 |
10:45:13 |
BST |
50 |
87.4600 |
XLON |
0XL0740000000000ARD0OA |
|
25/09/2025 |
10:45:33 |
BST |
26 |
87.4400 |
XLON |
0XL0740000000000ARD0RE |
|
25/09/2025 |
10:45:33 |
BST |
58 |
87.4400 |
XLON |
0XL0710000000000ARD3KM |
|
25/09/2025 |
10:50:03 |
BST |
4 |
87.4200 |
XLON |
0XL0740000000000ARD197 |
|
25/09/2025 |
10:50:26 |
BST |
46 |
87.4200 |
XLON |
0XL0710000000000ARD40M |
|
25/09/2025 |
10:50:26 |
BST |
49 |
87.4200 |
XLON |
0XL0740000000000ARD1AQ |
|
25/09/2025 |
10:53:23 |
BST |
13 |
87.4000 |
XLON |
0XL0740000000000ARD1GE |
|
25/09/2025 |
10:55:28 |
BST |
2 |
87.4000 |
XLON |
0XL0740000000000ARD1JQ |
|
25/09/2025 |
10:56:04 |
BST |
13 |
87.4000 |
XLON |
0XL0740000000000ARD1LL |
|
25/09/2025 |
10:56:29 |
BST |
2 |
87.3800 |
XLON |
0XL0710000000000ARD4EG |
|
25/09/2025 |
10:57:28 |
BST |
2 |
87.3800 |
XLON |
0XL0710000000000ARD4G3 |
|
25/09/2025 |
11:04:28 |
BST |
2 |
87.3800 |
XLON |
0XL0710000000000ARD4RI |
|
25/09/2025 |
11:04:34 |
BST |
1 |
87.3600 |
XLON |
0XL0710000000000ARD4RN |
|
25/09/2025 |
11:04:34 |
BST |
5 |
87.3600 |
BATE |
0XL0717000000000ARD59B |
|
25/09/2025 |
11:04:34 |
BST |
6 |
87.3600 |
BATE |
0XL0711000000000ARD47G |
|
25/09/2025 |
11:04:34 |
BST |
20 |
87.3400 |
XLON |
0XL0740000000000ARD2BK |
|
25/09/2025 |
11:04:34 |
BST |
32 |
87.3600 |
XLON |
0XL0710000000000ARD4RO |
|
25/09/2025 |
11:04:34 |
BST |
33 |
87.3600 |
XLON |
0XL0740000000000ARD2BJ |
|
25/09/2025 |
11:04:34 |
BST |
37 |
87.3800 |
XLON |
0XL0710000000000ARD4RM |
|
25/09/2025 |
11:04:39 |
BST |
5 |
87.3400 |
BATE |
0XL0711000000000ARD47O |
|
25/09/2025 |
11:04:39 |
BST |
16 |
87.3400 |
XLON |
0XL0740000000000ARD2C5 |
|
25/09/2025 |
11:06:28 |
BST |
2 |
87.3200 |
XLON |
0XL0710000000000ARD4UV |
|
25/09/2025 |
11:07:31 |
BST |
1 |
87.3200 |
XLON |
0XL0710000000000ARD51F |
|
25/09/2025 |
11:10:29 |
BST |
1 |
87.3200 |
XLON |
0XL0710000000000ARD57F |
|
25/09/2025 |
11:27:04 |
BST |
6 |
87.4000 |
BATE |
0XL0717000000000ARD6PS |
|
25/09/2025 |
11:27:08 |
BST |
1 |
87.3600 |
XLON |
0XL0710000000000ARD662 |
|
25/09/2025 |
11:27:08 |
BST |
11 |
87.3600 |
XLON |
0XL0710000000000ARD663 |
|
25/09/2025 |
11:27:08 |
BST |
40 |
87.3800 |
XLON |
0XL0740000000000ARD3V1 |
|
25/09/2025 |
11:30:57 |
BST |
43 |
87.4000 |
XLON |
0XL0740000000000ARD48C |
|
25/09/2025 |
11:30:57 |
BST |
73 |
87.4000 |
XLON |
0XL0710000000000ARD6BU |
|
25/09/2025 |
11:34:35 |
BST |
13 |
87.3600 |
XLON |
0XL0740000000000ARD4G0 |
|
25/09/2025 |
11:35:00 |
BST |
2 |
87.3600 |
BATE |
0XL0717000000000ARD78Q |
|
25/09/2025 |
11:35:00 |
BST |
8 |
87.3600 |
BATE |
0XL0717000000000ARD78P |
|
25/09/2025 |
11:35:00 |
BST |
15 |
87.3600 |
BATE |
0XL0711000000000ARD6JN |
|
25/09/2025 |
11:35:00 |
BST |
38 |
87.3600 |
XLON |
0XL0740000000000ARD4IJ |
|
25/09/2025 |
11:35:00 |
BST |
96 |
87.3600 |
XLON |
0XL0710000000000ARD6GM |
|
25/09/2025 |
11:41:13 |
BST |
24 |
87.3800 |
BATE |
0XL0711000000000ARD72I |
|
25/09/2025 |
11:41:13 |
BST |
52 |
87.3800 |
XLON |
0XL0710000000000ARD6UD |
|
25/09/2025 |
11:41:13 |
BST |
74 |
87.3800 |
XLON |
0XL0740000000000ARD526 |
|
25/09/2025 |
11:41:13 |
BST |
86 |
87.3600 |
XLON |
0XL0740000000000ARD529 |
|
25/09/2025 |
11:45:32 |
BST |
5 |
87.3400 |
BATE |
0XL0711000000000ARD7CK |
|
25/09/2025 |
11:45:32 |
BST |
25 |
87.3400 |
XLON |
0XL0710000000000ARD74S |
|
25/09/2025 |
11:45:32 |
BST |
45 |
87.3400 |
XLON |
0XL0710000000000ARD74T |
|
25/09/2025 |
11:51:28 |
BST |
30 |
87.3200 |
XLON |
0XL0740000000000ARD5N8 |
|
25/09/2025 |
11:52:28 |
BST |
2 |
87.3200 |
BATE |
0XL0717000000000ARD85T |
|
25/09/2025 |
11:53:28 |
BST |
8 |
87.3200 |
BATE |
0XL0717000000000ARD87M |
|
25/09/2025 |
11:53:28 |
BST |
13 |
87.3200 |
BATE |
0XL0711000000000ARD7VD |
|
25/09/2025 |
11:53:28 |
BST |
26 |
87.3200 |
XLON |
0XL0740000000000ARD5R5 |
|
25/09/2025 |
11:53:28 |
BST |
39 |
87.3200 |
XLON |
0XL0740000000000ARD5R6 |
|
25/09/2025 |
11:53:28 |
BST |
120 |
87.3200 |
XLON |
0XL0710000000000ARD7FR |
|
25/09/2025 |
12:02:02 |
BST |
15 |
87.2800 |
XLON |
0XL0740000000000ARD6FI |
|
25/09/2025 |
12:02:02 |
BST |
15 |
87.3000 |
BATE |
0XL0717000000000ARD8OU |
|
25/09/2025 |
12:02:02 |
BST |
20 |
87.2800 |
XLON |
0XL0740000000000ARD6FJ |
|
25/09/2025 |
12:02:02 |
BST |
21 |
87.3000 |
BATE |
0XL0711000000000ARD8IC |
|
25/09/2025 |
12:06:16 |
BST |
4 |
87.3400 |
BATE |
0XL0717000000000ARD96F |
|
25/09/2025 |
12:06:16 |
BST |
8 |
87.3400 |
BATE |
0XL0717000000000ARD96G |
|
25/09/2025 |
12:06:16 |
BST |
26 |
87.3200 |
XLON |
0XL0740000000000ARD6PU |
|
25/09/2025 |
12:06:16 |
BST |
30 |
87.3200 |
XLON |
0XL0740000000000ARD6PV |
|
25/09/2025 |
12:06:16 |
BST |
87 |
87.3200 |
XLON |
0XL0710000000000ARD88A |
|
25/09/2025 |
12:08:29 |
BST |
7 |
87.3000 |
BATE |
0XL0717000000000ARD9AB |
|
25/09/2025 |
12:08:43 |
BST |
14 |
87.3000 |
BATE |
0XL0717000000000ARD9AG |
|
25/09/2025 |
12:08:43 |
BST |
88 |
87.3000 |
XLON |
0XL0740000000000ARD6UR |
|
25/09/2025 |
12:09:28 |
BST |
8 |
87.2800 |
XLON |
0XL0740000000000ARD70K |
|
25/09/2025 |
12:09:45 |
BST |
12 |
87.2800 |
BATE |
0XL0711000000000ARD940 |
|
25/09/2025 |
12:09:45 |
BST |
150 |
87.2800 |
XLON |
0XL0710000000000ARD8CS |
|
25/09/2025 |
12:10:25 |
BST |
2 |
87.2400 |
BATE |
0XL0711000000000ARD955 |
|
25/09/2025 |
12:10:25 |
BST |
14 |
87.2600 |
BATE |
0XL0711000000000ARD953 |
|
25/09/2025 |
12:10:25 |
BST |
33 |
87.2600 |
BATE |
0XL0717000000000ARD9DI |
|
25/09/2025 |
12:10:25 |
BST |
40 |
87.2600 |
XLON |
0XL0710000000000ARD8E7 |
|
25/09/2025 |
12:10:25 |
BST |
46 |
87.2600 |
XLON |
0XL0740000000000ARD730 |
|
25/09/2025 |
12:10:25 |
BST |
53 |
87.2400 |
XLON |
0XL0740000000000ARD733 |
|
25/09/2025 |
12:10:25 |
BST |
63 |
87.2400 |
XLON |
0XL0710000000000ARD8E8 |
|
25/09/2025 |
12:10:45 |
BST |
11 |
87.2400 |
BATE |
0XL0711000000000ARD96E |
|
25/09/2025 |
12:11:11 |
BST |
7 |
87.2200 |
BATE |
0XL0717000000000ARD9G9 |
|
25/09/2025 |
12:12:09 |
BST |
6 |
87.2000 |
BATE |
0XL0711000000000ARD9AD |
|
25/09/2025 |
12:12:09 |
BST |
28 |
87.2000 |
XLON |
0XL0710000000000ARD8JP |
|
25/09/2025 |
12:12:09 |
BST |
42 |
87.2000 |
XLON |
0XL0740000000000ARD77K |
|
25/09/2025 |
12:12:29 |
BST |
8 |
87.1800 |
XLON |
0XL0710000000000ARD8LF |
|
25/09/2025 |
12:14:36 |
BST |
23 |
87.1800 |
XLON |
0XL0710000000000ARD8SK |
|
25/09/2025 |
12:20:42 |
BST |
5 |
87.1600 |
BATE |
0XL0717000000000ARDACV |
|
25/09/2025 |
12:20:42 |
BST |
6 |
87.1600 |
BATE |
0XL0711000000000ARDA29 |
|
25/09/2025 |
12:20:42 |
BST |
26 |
87.1400 |
XLON |
0XL0710000000000ARD987 |
|
25/09/2025 |
12:20:42 |
BST |
69 |
87.1600 |
XLON |
0XL0740000000000ARD7TB |
|
25/09/2025 |
12:20:42 |
BST |
100 |
87.1400 |
XLON |
0XL0710000000000ARD986 |
|
25/09/2025 |
12:32:28 |
BST |
9 |
87.1600 |
XLON |
0XL0740000000000ARD8PH |
|
25/09/2025 |
12:35:28 |
BST |
1 |
87.1600 |
XLON |
0XL0740000000000ARD8TV |
|
25/09/2025 |
12:39:23 |
BST |
5 |
87.1600 |
BATE |
0XL0711000000000ARDBL5 |
|
25/09/2025 |
12:39:23 |
BST |
12 |
87.1600 |
BATE |
0XL0717000000000ARDBPN |
|
25/09/2025 |
12:39:23 |
BST |
75 |
87.1400 |
XLON |
0XL0710000000000ARDAD0 |
|
25/09/2025 |
12:39:23 |
BST |
89 |
87.1600 |
XLON |
0XL0740000000000ARD946 |
|
25/09/2025 |
12:39:23 |
BST |
165 |
87.1600 |
XLON |
0XL0710000000000ARDACT |
|
25/09/2025 |
12:39:26 |
BST |
4 |
87.1400 |
BATE |
0XL0717000000000ARDBPS |
|
25/09/2025 |
12:39:26 |
BST |
5 |
87.1400 |
BATE |
0XL0711000000000ARDBLN |
|
25/09/2025 |
12:42:28 |
BST |
7 |
87.1200 |
BATE |
0XL0717000000000ARDC0M |
|
25/09/2025 |
12:43:29 |
BST |
41 |
87.1200 |
XLON |
0XL0740000000000ARD9CH |
|
25/09/2025 |
12:43:29 |
BST |
91 |
87.1200 |
XLON |
0XL0710000000000ARDAJG |
|
25/09/2025 |
12:45:28 |
BST |
1 |
87.1200 |
BATE |
0XL0717000000000ARDC4R |
|
25/09/2025 |
12:45:28 |
BST |
7 |
87.1200 |
BATE |
0XL0711000000000ARDC5E |
|
25/09/2025 |
12:47:28 |
BST |
1 |
87.1200 |
BATE |
0XL0711000000000ARDC9L |
|
25/09/2025 |
12:48:28 |
BST |
8 |
87.1000 |
XLON |
0XL0710000000000ARDAQ7 |
|
25/09/2025 |
12:51:28 |
BST |
2 |
87.1000 |
XLON |
0XL0710000000000ARDB0H |
|
25/09/2025 |
12:58:11 |
BST |
15 |
87.1600 |
XLON |
0XL0710000000000ARDBBI |
|
25/09/2025 |
12:58:11 |
BST |
156 |
87.1600 |
XLON |
0XL0710000000000ARDBBH |
|
25/09/2025 |
12:58:28 |
BST |
1 |
87.1400 |
XLON |
0XL0710000000000ARDBC8 |
|
25/09/2025 |
12:58:28 |
BST |
3 |
87.1400 |
BATE |
0XL0717000000000ARDD6Q |
|
25/09/2025 |
12:58:28 |
BST |
8 |
87.1400 |
BATE |
0XL0717000000000ARDD6P |
|
25/09/2025 |
12:58:28 |
BST |
9 |
87.1400 |
XLON |
0XL0710000000000ARDBC7 |
|
25/09/2025 |
12:58:28 |
BST |
54 |
87.1400 |
XLON |
0XL0710000000000ARDBCA |
|
25/09/2025 |
12:58:28 |
BST |
59 |
87.1400 |
XLON |
0XL0740000000000ARDAG1 |
|
25/09/2025 |
12:58:28 |
BST |
100 |
87.1400 |
XLON |
0XL0710000000000ARDBC9 |
|
25/09/2025 |
12:59:00 |
BST |
25 |
87.1200 |
XLON |
0XL0740000000000ARDAHG |
|
25/09/2025 |
12:59:00 |
BST |
67 |
87.1200 |
XLON |
0XL0740000000000ARDAHH |
|
25/09/2025 |
12:59:28 |
BST |
1 |
87.1000 |
BATE |
0XL0717000000000ARDDA5 |
|
25/09/2025 |
12:59:28 |
BST |
7 |
87.1000 |
BATE |
0XL0711000000000ARDD7S |
|
25/09/2025 |
13:00:50 |
BST |
50 |
87.1000 |
XLON |
0XL0710000000000ARDBI2 |
|
25/09/2025 |
13:00:50 |
BST |
60 |
87.1000 |
XLON |
0XL0710000000000ARDBI1 |
|
25/09/2025 |
13:01:28 |
BST |
7 |
87.1000 |
BATE |
0XL0717000000000ARDDFI |
|
25/09/2025 |
13:11:54 |
BST |
19 |
87.1400 |
BATE |
0XL0711000000000ARDE8R |
|
25/09/2025 |
13:13:57 |
BST |
156 |
87.1400 |
XLON |
0XL0740000000000ARDBH9 |
|
25/09/2025 |
13:22:59 |
BST |
59 |
87.3200 |
XLON |
0XL0740000000000ARDC3O |
|
25/09/2025 |
13:23:04 |
BST |
90 |
87.3200 |
XLON |
0XL0740000000000ARDC3T |
|
25/09/2025 |
13:23:04 |
BST |
99 |
87.3200 |
XLON |
0XL0740000000000ARDC3U |
|
25/09/2025 |
13:23:47 |
BST |
16 |
87.3200 |
BATE |
0XL0711000000000ARDF5O |
|
25/09/2025 |
13:23:47 |
BST |
26 |
87.3200 |
BATE |
0XL0717000000000ARDERQ |
|
25/09/2025 |
13:25:28 |
BST |
2 |
87.2800 |
BATE |
0XL0717000000000ARDEUQ |
|
25/09/2025 |
13:26:29 |
BST |
1 |
87.2800 |
BATE |
0XL0717000000000ARDF0G |
|
25/09/2025 |
13:31:12 |
BST |
10 |
87.2600 |
BATE |
0XL0711000000000ARDFP8 |
|
25/09/2025 |
13:31:12 |
BST |
20 |
87.2800 |
BATE |
0XL0717000000000ARDF9O |
|
25/09/2025 |
13:31:12 |
BST |
40 |
87.2800 |
XLON |
0XL0710000000000ARDDPO |
|
25/09/2025 |
13:31:12 |
BST |
61 |
87.2600 |
XLON |
0XL0710000000000ARDDPP |
|
25/09/2025 |
13:31:19 |
BST |
9 |
87.2600 |
XLON |
0XL0710000000000ARDDQ6 |
|
25/09/2025 |
13:31:19 |
BST |
119 |
87.2600 |
XLON |
0XL0710000000000ARDDQ5 |
|
25/09/2025 |
13:32:52 |
BST |
69 |
87.2600 |
XLON |
0XL0710000000000ARDDVA |
|
25/09/2025 |
13:32:53 |
BST |
100 |
87.2600 |
XLON |
0XL0710000000000ARDDVB |
|
25/09/2025 |
13:33:00 |
BST |
48 |
87.2600 |
XLON |
0XL0710000000000ARDE07 |
|
25/09/2025 |
13:43:38 |
BST |
155 |
87.3000 |
XLON |
0XL0740000000000ARDDLE |
|
25/09/2025 |
13:44:44 |
BST |
106 |
87.3000 |
XLON |
0XL0740000000000ARDDO2 |
|
25/09/2025 |
13:44:44 |
BST |
294 |
87.3000 |
XLON |
0XL0710000000000ARDERN |
|
25/09/2025 |
13:45:28 |
BST |
20 |
87.3000 |
BATE |
0XL0711000000000ARDH4S |
|
25/09/2025 |
13:45:28 |
BST |
24 |
87.3000 |
BATE |
0XL0717000000000ARDGCM |
|
25/09/2025 |
13:45:28 |
BST |
25 |
87.3000 |
XLON |
0XL0710000000000ARDET7 |
|
25/09/2025 |
13:45:28 |
BST |
25 |
87.3000 |
XLON |
0XL0740000000000ARDDPE |
|
25/09/2025 |
13:50:42 |
BST |
101 |
87.4200 |
XLON |
0XL0740000000000ARDE44 |
|
25/09/2025 |
13:53:17 |
BST |
17 |
87.3600 |
BATE |
0XL0711000000000ARDHPF |
|
25/09/2025 |
13:53:17 |
BST |
22 |
87.3600 |
BATE |
0XL0717000000000ARDGUH |
|
25/09/2025 |
13:53:17 |
BST |
31 |
87.3800 |
XLON |
0XL0740000000000ARDE9E |
|
25/09/2025 |
13:53:17 |
BST |
85 |
87.3600 |
XLON |
0XL0740000000000ARDE9H |
|
25/09/2025 |
13:53:17 |
BST |
100 |
87.3600 |
XLON |
0XL0740000000000ARDE9G |
|
25/09/2025 |
14:01:46 |
BST |
38 |
87.4400 |
XLON |
0XL0740000000000ARDETK |
|
25/09/2025 |
14:01:46 |
BST |
183 |
87.4200 |
XLON |
0XL0710000000000ARDG9T |
|
25/09/2025 |
14:10:29 |
BST |
12 |
87.5000 |
BATE |
0XL0717000000000ARDIFA |
|
25/09/2025 |
14:11:06 |
BST |
8 |
87.5000 |
BATE |
0XL0717000000000ARDIGU |
|
25/09/2025 |
14:11:06 |
BST |
26 |
87.5200 |
XLON |
0XL0710000000000ARDH3L |
|
25/09/2025 |
14:11:06 |
BST |
29 |
87.5000 |
BATE |
0XL0711000000000ARDJGD |
|
25/09/2025 |
14:11:06 |
BST |
50 |
87.5200 |
XLON |
0XL0710000000000ARDH3N |
|
25/09/2025 |
14:11:06 |
BST |
72 |
87.5200 |
XLON |
0XL0710000000000ARDH3M |
|
25/09/2025 |
14:11:06 |
BST |
131 |
87.5000 |
XLON |
0XL0740000000000ARDFI3 |
|
25/09/2025 |
14:11:06 |
BST |
159 |
87.5000 |
XLON |
0XL0710000000000ARDH3P |
|
25/09/2025 |
14:12:33 |
BST |
14 |
87.4400 |
BATE |
0XL0711000000000ARDJLG |
|
25/09/2025 |
14:12:33 |
BST |
31 |
87.4400 |
BATE |
0XL0717000000000ARDIKM |
|
25/09/2025 |
14:12:33 |
BST |
82 |
87.4600 |
XLON |
0XL0740000000000ARDFL0 |
|
25/09/2025 |
14:12:33 |
BST |
293 |
87.4600 |
XLON |
0XL0710000000000ARDH6G |
|
25/09/2025 |
14:15:11 |
BST |
8 |
87.4200 |
BATE |
0XL0711000000000ARDK0F |
|
25/09/2025 |
14:15:11 |
BST |
13 |
87.4200 |
BATE |
0XL0717000000000ARDIRQ |
|
25/09/2025 |
14:16:37 |
BST |
87 |
87.4200 |
XLON |
0XL0740000000000ARDFTC |
|
25/09/2025 |
14:16:37 |
BST |
175 |
87.4200 |
XLON |
0XL0740000000000ARDFTB |
|
25/09/2025 |
14:16:37 |
BST |
225 |
87.4200 |
XLON |
0XL0710000000000ARDHK1 |
|
25/09/2025 |
14:16:50 |
BST |
6 |
87.4000 |
BATE |
0XL0711000000000ARDK5K |
|
25/09/2025 |
14:16:50 |
BST |
8 |
87.4000 |
BATE |
0XL0717000000000ARDJ0G |
|
25/09/2025 |
14:16:50 |
BST |
95 |
87.4000 |
XLON |
0XL0740000000000ARDFTT |
|
25/09/2025 |
14:16:50 |
BST |
161 |
87.4000 |
XLON |
0XL0710000000000ARDHLC |
|
25/09/2025 |
14:16:50 |
BST |
172 |
87.4000 |
XLON |
0XL0710000000000ARDHLD |
|
25/09/2025 |
14:16:51 |
BST |
305 |
87.3800 |
XLON |
0XL0710000000000ARDHLI |
|
25/09/2025 |
14:25:23 |
BST |
115 |
87.4600 |
XLON |
0XL0740000000000ARDGGF |
|
25/09/2025 |
14:27:51 |
BST |
25 |
87.4800 |
BATE |
0XL0711000000000ARDLA9 |
|
25/09/2025 |
14:27:51 |
BST |
34 |
87.4800 |
BATE |
0XL0717000000000ARDK0B |
|
25/09/2025 |
14:27:51 |
BST |
111 |
87.5000 |
XLON |
0XL0710000000000ARDILI |
|
25/09/2025 |
14:27:51 |
BST |
133 |
87.4800 |
XLON |
0XL0740000000000ARDGM0 |
|
25/09/2025 |
14:30:00 |
BST |
18 |
87.4600 |
BATE |
0XL0711000000000ARDLIL |
|
25/09/2025 |
14:30:00 |
BST |
23 |
87.4600 |
BATE |
0XL0717000000000ARDK6A |
|
25/09/2025 |
14:30:00 |
BST |
59 |
87.4600 |
XLON |
0XL0710000000000ARDIS1 |
|
25/09/2025 |
14:30:00 |
BST |
160 |
87.4600 |
XLON |
0XL0710000000000ARDIS2 |
|
25/09/2025 |
14:30:01 |
BST |
7 |
87.4200 |
BATE |
0XL0711000000000ARDLIO |
|
25/09/2025 |
14:30:01 |
BST |
11 |
87.4200 |
BATE |
0XL0717000000000ARDK6K |
|
25/09/2025 |
14:30:01 |
BST |
18 |
87.4200 |
XLON |
0XL0710000000000ARDIS4 |
|
25/09/2025 |
14:30:01 |
BST |
71 |
87.4200 |
XLON |
0XL0740000000000ARDGS2 |
|
25/09/2025 |
14:30:01 |
BST |
214 |
87.4200 |
XLON |
0XL0710000000000ARDIS5 |
|
25/09/2025 |
14:30:31 |
BST |
12 |
87.4200 |
BATE |
0XL0711000000000ARDLP8 |
|
25/09/2025 |
14:30:31 |
BST |
120 |
87.4400 |
XLON |
0XL0740000000000ARDH1V |
|
25/09/2025 |
14:30:35 |
BST |
9 |
87.4000 |
BATE |
0XL0711000000000ARDLQ8 |
|
25/09/2025 |
14:30:35 |
BST |
77 |
87.4000 |
XLON |
0XL0740000000000ARDH2P |
|
25/09/2025 |
14:30:35 |
BST |
107 |
87.4000 |
XLON |
0XL0710000000000ARDJ19 |
|
25/09/2025 |
14:30:35 |
BST |
202 |
87.4000 |
XLON |
0XL0710000000000ARDJ18 |
|
25/09/2025 |
14:31:31 |
BST |
104 |
87.5600 |
XLON |
0XL0740000000000ARDH8F |
|
25/09/2025 |
14:31:31 |
BST |
153 |
87.5600 |
XLON |
0XL0740000000000ARDH8H |
|
25/09/2025 |
14:32:26 |
BST |
19 |
87.5400 |
XLON |
0XL0710000000000ARDJBK |
|
25/09/2025 |
14:32:26 |
BST |
133 |
87.5400 |
XLON |
0XL0710000000000ARDJBL |
|
25/09/2025 |
14:32:33 |
BST |
12 |
87.5000 |
XLON |
0XL0710000000000ARDJC0 |
|
25/09/2025 |
14:32:33 |
BST |
15 |
87.5000 |
BATE |
0XL0711000000000ARDM76 |
|
25/09/2025 |
14:32:33 |
BST |
25 |
87.5200 |
XLON |
0XL0740000000000ARDHDG |
|
25/09/2025 |
14:32:33 |
BST |
32 |
87.5000 |
BATE |
0XL0717000000000ARDKO0 |
|
25/09/2025 |
14:32:33 |
BST |
159 |
87.5000 |
XLON |
0XL0740000000000ARDHDI |
|
25/09/2025 |
14:32:33 |
BST |
171 |
87.5000 |
XLON |
0XL0710000000000ARDJBV |
|
25/09/2025 |
14:32:33 |
BST |
190 |
87.5200 |
XLON |
0XL0740000000000ARDHDH |
|
25/09/2025 |
14:32:35 |
BST |
14 |
87.4800 |
BATE |
0XL0711000000000ARDM7B |
|
25/09/2025 |
14:34:14 |
BST |
4 |
87.5600 |
BATE |
0XL0711000000000ARDMH4 |
|
25/09/2025 |
14:34:18 |
BST |
13 |
87.5600 |
BATE |
0XL0711000000000ARDMHB |
|
25/09/2025 |
14:34:24 |
BST |
28 |
87.5400 |
BATE |
0XL0717000000000ARDKVH |
|
25/09/2025 |
14:34:24 |
BST |
74 |
87.5400 |
XLON |
0XL0740000000000ARDHKI |
|
25/09/2025 |
14:35:49 |
BST |
40 |
87.5800 |
XLON |
0XL0710000000000ARDJP8 |
|
25/09/2025 |
14:35:49 |
BST |
100 |
87.5800 |
XLON |
0XL0710000000000ARDJP7 |
|
25/09/2025 |
14:35:51 |
BST |
20 |
87.5600 |
BATE |
0XL0717000000000ARDL59 |
|
25/09/2025 |
14:36:20 |
BST |
60 |
87.5400 |
XLON |
0XL0710000000000ARDJRC |
|
25/09/2025 |
14:36:20 |
BST |
119 |
87.5400 |
XLON |
0XL0710000000000ARDJRD |
|
25/09/2025 |
14:37:18 |
BST |
4 |
87.5200 |
BATE |
0XL0711000000000ARDMU1 |
|
25/09/2025 |
14:37:18 |
BST |
26 |
87.5200 |
BATE |
0XL0717000000000ARDLC0 |
|
25/09/2025 |
14:37:18 |
BST |
104 |
87.5200 |
XLON |
0XL0740000000000ARDHTD |
|
25/09/2025 |
14:37:18 |
BST |
224 |
87.5200 |
XLON |
0XL0710000000000ARDJUS |
|
25/09/2025 |
14:37:40 |
BST |
9 |
87.5000 |
BATE |
0XL0711000000000ARDMVP |
|
25/09/2025 |
14:37:40 |
BST |
35 |
87.5000 |
XLON |
0XL0740000000000ARDHU9 |
|
25/09/2025 |
14:37:40 |
BST |
85 |
87.5000 |
XLON |
0XL0740000000000ARDHUA |
|
25/09/2025 |
14:37:40 |
BST |
196 |
87.5000 |
XLON |
0XL0710000000000ARDK05 |
|
25/09/2025 |
14:37:56 |
BST |
5 |
87.4800 |
BATE |
0XL0717000000000ARDLEK |
|
25/09/2025 |
14:37:56 |
BST |
19 |
87.4800 |
BATE |
0XL0717000000000ARDLEJ |
|
25/09/2025 |
14:40:14 |
BST |
5 |
87.5600 |
BATE |
0XL0717000000000ARDLNJ |
|
25/09/2025 |
14:40:14 |
BST |
21 |
87.5600 |
BATE |
0XL0711000000000ARDNB9 |
|
25/09/2025 |
14:40:19 |
BST |
12 |
87.5400 |
BATE |
0XL0717000000000ARDLNN |
|
25/09/2025 |
14:40:32 |
BST |
67 |
87.5400 |
XLON |
0XL0740000000000ARDI6F |
|
25/09/2025 |
14:40:32 |
BST |
76 |
87.5400 |
XLON |
0XL0740000000000ARDI6E |
|
25/09/2025 |
14:40:32 |
BST |
128 |
87.5400 |
XLON |
0XL0710000000000ARDKBT |
|
25/09/2025 |
14:40:55 |
BST |
13 |
87.5200 |
BATE |
0XL0711000000000ARDNEM |
|
25/09/2025 |
14:40:55 |
BST |
25 |
87.5200 |
XLON |
0XL0740000000000ARDI8H |
|
25/09/2025 |
14:40:55 |
BST |
34 |
87.5200 |
XLON |
0XL0740000000000ARDI8I |
|
25/09/2025 |
14:40:55 |
BST |
54 |
87.5200 |
XLON |
0XL0740000000000ARDI8G |
|
25/09/2025 |
14:40:55 |
BST |
165 |
87.5200 |
XLON |
0XL0710000000000ARDKDL |
|
25/09/2025 |
14:41:27 |
BST |
9 |
87.5000 |
BATE |
0XL0717000000000ARDLTU |
|
25/09/2025 |
14:42:47 |
BST |
13 |
87.4600 |
BATE |
0XL0717000000000ARDM2H |
|
25/09/2025 |
14:42:47 |
BST |
17 |
87.4600 |
BATE |
0XL0711000000000ARDNM1 |
|
25/09/2025 |
14:42:47 |
BST |
101 |
87.4600 |
XLON |
0XL0710000000000ARDKKV |
|
25/09/2025 |
14:42:49 |
BST |
124 |
87.4600 |
XLON |
0XL0740000000000ARDIFB |
|
25/09/2025 |
14:42:49 |
BST |
158 |
87.4600 |
XLON |
0XL0710000000000ARDKL5 |
|
25/09/2025 |
14:43:46 |
BST |
52 |
87.4400 |
XLON |
0XL0710000000000ARDKOM |
|
25/09/2025 |
14:43:46 |
BST |
90 |
87.4400 |
XLON |
0XL0740000000000ARDII3 |
|
25/09/2025 |
14:43:47 |
BST |
77 |
87.4400 |
XLON |
0XL0710000000000ARDKOO |
|
25/09/2025 |
14:43:47 |
BST |
134 |
87.4400 |
XLON |
0XL0710000000000ARDKOP |
|
25/09/2025 |
14:43:52 |
BST |
3 |
87.4200 |
BATE |
0XL0711000000000ARDNR6 |
|
25/09/2025 |
14:43:52 |
BST |
5 |
87.4200 |
BATE |
0XL0717000000000ARDM5R |
|
25/09/2025 |
14:43:52 |
BST |
7 |
87.4200 |
BATE |
0XL0711000000000ARDNR5 |
|
25/09/2025 |
14:43:52 |
BST |
15 |
87.4200 |
BATE |
0XL0717000000000ARDM5Q |
|
25/09/2025 |
14:43:52 |
BST |
31 |
87.4200 |
XLON |
0XL0740000000000ARDII7 |
|
25/09/2025 |
14:43:52 |
BST |
71 |
87.4200 |
XLON |
0XL0740000000000ARDII8 |
|
25/09/2025 |
14:43:52 |
BST |
124 |
87.4200 |
XLON |
0XL0710000000000ARDKP0 |
|
25/09/2025 |
14:43:52 |
BST |
235 |
87.4200 |
XLON |
0XL0710000000000ARDKOV |
|
25/09/2025 |
14:46:13 |
BST |
25 |
87.5200 |
XLON |
0XL0740000000000ARDIQU |
|
25/09/2025 |
14:46:16 |
BST |
95 |
87.5000 |
XLON |
0XL0710000000000ARDL2Q |
|
25/09/2025 |
14:46:16 |
BST |
175 |
87.5000 |
XLON |
0XL0740000000000ARDIR5 |
|
25/09/2025 |
14:46:17 |
BST |
8 |
87.4800 |
XLON |
0XL0740000000000ARDIR6 |
|
25/09/2025 |
14:46:17 |
BST |
116 |
87.4800 |
XLON |
0XL0710000000000ARDL2R |
|
25/09/2025 |
14:46:20 |
BST |
36 |
87.4800 |
XLON |
0XL0740000000000ARDIRE |
|
25/09/2025 |
14:46:20 |
BST |
122 |
87.4800 |
XLON |
0XL0740000000000ARDIRF |
|
25/09/2025 |
14:46:22 |
BST |
8 |
87.4600 |
BATE |
0XL0717000000000ARDMHI |
|
25/09/2025 |
14:46:22 |
BST |
10 |
87.4600 |
BATE |
0XL0711000000000ARDO8R |
|
25/09/2025 |
14:46:22 |
BST |
57 |
87.4600 |
XLON |
0XL0740000000000ARDIRM |
|
25/09/2025 |
14:46:23 |
BST |
9 |
87.4200 |
BATE |
0XL0711000000000ARDO8S |
|
25/09/2025 |
14:46:23 |
BST |
11 |
87.4200 |
BATE |
0XL0717000000000ARDMHL |
|
25/09/2025 |
14:46:23 |
BST |
68 |
87.4200 |
XLON |
0XL0710000000000ARDL3G |
|
25/09/2025 |
14:46:23 |
BST |
73 |
87.4400 |
XLON |
0XL0710000000000ARDL3D |
|
25/09/2025 |
14:46:23 |
BST |
128 |
87.4400 |
XLON |
0XL0740000000000ARDIRR |
|
25/09/2025 |
14:48:25 |
BST |
12 |
87.5000 |
XLON |
0XL0710000000000ARDLAJ |
|
25/09/2025 |
14:48:25 |
BST |
15 |
87.5000 |
XLON |
0XL0710000000000ARDLAK |
|
25/09/2025 |
14:48:25 |
BST |
21 |
87.5000 |
XLON |
0XL0710000000000ARDLAL |
|
25/09/2025 |
14:49:13 |
BST |
13 |
87.4800 |
XLON |
0XL0710000000000ARDLE9 |
|
25/09/2025 |
14:49:13 |
BST |
22 |
87.4800 |
XLON |
0XL0710000000000ARDLEB |
|
25/09/2025 |
14:49:13 |
BST |
36 |
87.4800 |
XLON |
0XL0710000000000ARDLEA |
|
25/09/2025 |
14:49:13 |
BST |
45 |
87.4800 |
XLON |
0XL0740000000000ARDJ4T |
|
25/09/2025 |
14:49:14 |
BST |
36 |
87.4600 |
XLON |
0XL0740000000000ARDJ4V |
|
25/09/2025 |
14:49:14 |
BST |
91 |
87.4600 |
XLON |
0XL0710000000000ARDLEC |
|
25/09/2025 |
14:49:15 |
BST |
6 |
87.4600 |
BATE |
0XL0717000000000ARDMU2 |
|
25/09/2025 |
14:49:15 |
BST |
8 |
87.4600 |
BATE |
0XL0711000000000ARDOML |
|
25/09/2025 |
14:49:18 |
BST |
7 |
87.4400 |
BATE |
0XL0717000000000ARDMUK |
|
25/09/2025 |
14:49:18 |
BST |
13 |
87.4400 |
XLON |
0XL0740000000000ARDJ5A |
|
25/09/2025 |
14:49:19 |
BST |
5 |
87.4400 |
XLON |
0XL0740000000000ARDJ5E |
|
25/09/2025 |
14:49:19 |
BST |
36 |
87.4400 |
XLON |
0XL0740000000000ARDJ5H |
|
25/09/2025 |
14:49:19 |
BST |
36 |
87.4400 |
XLON |
0XL0740000000000ARDJ5K |
|
25/09/2025 |
14:49:20 |
BST |
36 |
87.4400 |
XLON |
0XL0740000000000ARDJ5L |
|
25/09/2025 |
14:49:44 |
BST |
8 |
87.4200 |
BATE |
0XL0711000000000ARDOOU |
|
25/09/2025 |
14:49:44 |
BST |
13 |
87.4200 |
XLON |
0XL0740000000000ARDJ75 |
|
25/09/2025 |
14:49:44 |
BST |
18 |
87.4200 |
XLON |
0XL0740000000000ARDJ74 |
|
25/09/2025 |
14:49:44 |
BST |
52 |
87.4200 |
XLON |
0XL0710000000000ARDLGP |
|
25/09/2025 |
14:50:01 |
BST |
13 |
87.4000 |
BATE |
0XL0717000000000ARDN26 |
|
25/09/2025 |
14:50:01 |
BST |
60 |
87.4000 |
XLON |
0XL0710000000000ARDLID |
|
25/09/2025 |
14:50:54 |
BST |
31 |
87.4200 |
XLON |
0XL0710000000000ARDLPL |
|
25/09/2025 |
14:51:26 |
BST |
8 |
87.3800 |
BATE |
0XL0711000000000ARDP5I |
|
25/09/2025 |
14:51:26 |
BST |
8 |
87.3800 |
BATE |
0XL0717000000000ARDNA9 |
|
25/09/2025 |
14:51:26 |
BST |
32 |
87.3800 |
XLON |
0XL0740000000000ARDJFI |
|
25/09/2025 |
14:51:26 |
BST |
33 |
87.3600 |
XLON |
0XL0740000000000ARDJFL |
|
25/09/2025 |
14:51:26 |
BST |
45 |
87.3600 |
XLON |
0XL0710000000000ARDLSB |
|
25/09/2025 |
14:51:26 |
BST |
48 |
87.3800 |
XLON |
0XL0710000000000ARDLS8 |
|
25/09/2025 |
14:51:28 |
BST |
5 |
87.3600 |
BATE |
0XL0711000000000ARDP5L |
|
25/09/2025 |
14:51:40 |
BST |
5 |
87.3400 |
BATE |
0XL0717000000000ARDNBJ |
|
25/09/2025 |
14:51:40 |
BST |
18 |
87.3400 |
XLON |
0XL0710000000000ARDLT2 |
|
25/09/2025 |
14:51:40 |
BST |
34 |
87.3400 |
XLON |
0XL0710000000000ARDLT1 |
|
25/09/2025 |
14:51:40 |
BST |
39 |
87.3400 |
XLON |
0XL0740000000000ARDJH0 |
|
25/09/2025 |
14:51:45 |
BST |
9 |
87.3200 |
BATE |
0XL0711000000000ARDP7O |
|
25/09/2025 |
14:51:45 |
BST |
27 |
87.3200 |
XLON |
0XL0710000000000ARDLTL |
|
25/09/2025 |
14:51:45 |
BST |
29 |
87.3200 |
XLON |
0XL0710000000000ARDLTM |
|
25/09/2025 |
14:51:46 |
BST |
4 |
87.3000 |
BATE |
0XL0711000000000ARDP7P |
|
25/09/2025 |
14:51:46 |
BST |
11 |
87.3000 |
BATE |
0XL0717000000000ARDNCG |
|
25/09/2025 |
14:51:48 |
BST |
36 |
87.3000 |
XLON |
0XL0710000000000ARDLUM |
|
25/09/2025 |
14:51:58 |
BST |
15 |
87.3000 |
XLON |
0XL0740000000000ARDJIN |
|
25/09/2025 |
14:51:58 |
BST |
21 |
87.3000 |
XLON |
0XL0710000000000ARDM05 |
|
25/09/2025 |
14:51:58 |
BST |
65 |
87.3000 |
XLON |
0XL0740000000000ARDJIO |
|
25/09/2025 |
14:52:32 |
BST |
8 |
87.3000 |
XLON |
0XL0710000000000ARDM34 |
|
25/09/2025 |
14:52:32 |
BST |
48 |
87.2800 |
BATE |
0XL0717000000000ARDNIL |
|
25/09/2025 |
14:52:32 |
BST |
74 |
87.3000 |
BATE |
0XL0711000000000ARDPD6 |
|
25/09/2025 |
14:52:32 |
BST |
985 |
87.3000 |
XLON |
0XL0710000000000ARDM32 |
|
25/09/2025 |
14:53:09 |
BST |
45 |
87.2400 |
XLON |
0XL0740000000000ARDJOD |
|
25/09/2025 |
14:53:40 |
BST |
25 |
87.2200 |
XLON |
0XL0740000000000ARDJQU |
|
25/09/2025 |
14:54:34 |
BST |
2 |
87.1800 |
XLON |
0XL0740000000000ARDJUD |
|
25/09/2025 |
14:54:34 |
BST |
36 |
87.1800 |
XLON |
0XL0740000000000ARDJU9 |
|
25/09/2025 |
14:54:34 |
BST |
36 |
87.1800 |
XLON |
0XL0740000000000ARDJUC |
|
25/09/2025 |
14:57:09 |
BST |
74 |
87.2000 |
XLON |
0XL0740000000000ARDK7I |
|
25/09/2025 |
15:02:45 |
BST |
227 |
87.3200 |
XLON |
0XL0740000000000ARDL8D |
|
25/09/2025 |
15:02:49 |
BST |
44 |
87.3000 |
XLON |
0XL0740000000000ARDL94 |
|
25/09/2025 |
15:04:18 |
BST |
9 |
87.3200 |
BATE |
0XL0717000000000ARDPA2 |
|
25/09/2025 |
15:04:46 |
BST |
1 |
87.3600 |
BATE |
0XL0717000000000ARDPBV |
|
25/09/2025 |
15:04:46 |
BST |
5 |
87.3600 |
BATE |
0XL0717000000000ARDPC1 |
|
25/09/2025 |
15:04:46 |
BST |
9 |
87.3600 |
BATE |
0XL0717000000000ARDPC0 |
|
25/09/2025 |
15:05:11 |
BST |
13 |
87.3400 |
XLON |
0XL0710000000000ARDO0S |
|
25/09/2025 |
15:05:11 |
BST |
52 |
87.3400 |
XLON |
0XL0710000000000ARDO0R |
|
25/09/2025 |
15:06:45 |
BST |
137 |
87.3400 |
XLON |
0XL0740000000000ARDLOK |
|
25/09/2025 |
15:07:42 |
BST |
4 |
87.3200 |
BATE |
0XL0711000000000ARDS2D |
|
25/09/2025 |
15:07:42 |
BST |
12 |
87.3200 |
BATE |
0XL0717000000000ARDPNE |
|
25/09/2025 |
15:07:42 |
BST |
99 |
87.3200 |
XLON |
0XL0710000000000ARDOC2 |
|
25/09/2025 |
15:11:10 |
BST |
30 |
87.3800 |
XLON |
0XL0710000000000ARDOR4 |
|
25/09/2025 |
15:12:17 |
BST |
1 |
87.4400 |
BATE |
0XL0717000000000ARDQ9S |
|
25/09/2025 |
15:12:24 |
BST |
2 |
87.4400 |
BATE |
0XL0717000000000ARDQAC |
|
25/09/2025 |
15:12:24 |
BST |
16 |
87.4400 |
BATE |
0XL0711000000000ARDSNF |
|
25/09/2025 |
15:12:24 |
BST |
18 |
87.4400 |
XLON |
0XL0710000000000ARDP01 |
|
25/09/2025 |
15:12:24 |
BST |
19 |
87.4400 |
BATE |
0XL0717000000000ARDQAB |
|
25/09/2025 |
15:12:24 |
BST |
25 |
87.4400 |
XLON |
0XL0710000000000ARDP02 |
|
25/09/2025 |
15:12:24 |
BST |
87 |
87.4400 |
XLON |
0XL0710000000000ARDP03 |
|
25/09/2025 |
15:13:17 |
BST |
43 |
87.4800 |
XLON |
0XL0710000000000ARDP34 |
|
25/09/2025 |
15:13:44 |
BST |
5 |
87.4800 |
BATE |
0XL0711000000000ARDSTN |
|
25/09/2025 |
15:13:44 |
BST |
16 |
87.4800 |
XLON |
0XL0710000000000ARDP51 |
|
25/09/2025 |
15:13:44 |
BST |
19 |
87.4800 |
BATE |
0XL0717000000000ARDQG9 |
|
25/09/2025 |
15:13:44 |
BST |
52 |
87.5000 |
XLON |
0XL0740000000000ARDMLM |
|
25/09/2025 |
15:13:46 |
BST |
23 |
87.4800 |
XLON |
0XL0710000000000ARDP56 |
|
25/09/2025 |
15:13:46 |
BST |
35 |
87.4800 |
XLON |
0XL0710000000000ARDP55 |
|
25/09/2025 |
15:13:46 |
BST |
42 |
87.4800 |
XLON |
0XL0740000000000ARDMLQ |
|
25/09/2025 |
15:13:46 |
BST |
89 |
87.4800 |
XLON |
0XL0740000000000ARDMLR |
|
25/09/2025 |
15:14:50 |
BST |
23 |
87.4800 |
XLON |
0XL0710000000000ARDP8D |
|
25/09/2025 |
15:14:50 |
BST |
38 |
87.4800 |
XLON |
0XL0710000000000ARDP8C |
|
25/09/2025 |
15:15:16 |
BST |
104 |
87.5200 |
XLON |
0XL0740000000000ARDMRP |
|
25/09/2025 |
15:17:35 |
BST |
39 |
87.5800 |
XLON |
0XL0710000000000ARDPM6 |
|
25/09/2025 |
15:17:35 |
BST |
63 |
87.5800 |
XLON |
0XL0710000000000ARDPM7 |
|
25/09/2025 |
15:18:07 |
BST |
24 |
87.5600 |
BATE |
0XL0711000000000ARDTJ6 |
|
25/09/2025 |
15:18:07 |
BST |
191 |
87.5600 |
XLON |
0XL0740000000000ARDN6H |
|
25/09/2025 |
15:20:46 |
BST |
30 |
87.5400 |
XLON |
0XL0710000000000ARDQ66 |
|
25/09/2025 |
15:20:46 |
BST |
157 |
87.5400 |
XLON |
0XL0710000000000ARDQ67 |
|
25/09/2025 |
15:20:46 |
BST |
275 |
87.5400 |
XLON |
0XL0740000000000ARDNGF |
|
25/09/2025 |
15:22:21 |
BST |
64 |
87.5800 |
XLON |
0XL0740000000000ARDNM4 |
|
25/09/2025 |
15:22:21 |
BST |
138 |
87.5800 |
XLON |
0XL0710000000000ARDQD8 |
|
25/09/2025 |
15:22:21 |
BST |
189 |
87.5800 |
XLON |
0XL0740000000000ARDNM5 |
|
25/09/2025 |
15:24:05 |
BST |
34 |
87.6200 |
XLON |
0XL0740000000000ARDNRE |
|
25/09/2025 |
15:24:05 |
BST |
128 |
87.6200 |
XLON |
0XL0740000000000ARDNRF |
|
25/09/2025 |
15:25:10 |
BST |
13 |
87.5800 |
BATE |
0XL0717000000000ARDS08 |
|
25/09/2025 |
15:25:27 |
BST |
1 |
87.5800 |
BATE |
0XL0711000000000ARDUL9 |
|
25/09/2025 |
15:25:27 |
BST |
20 |
87.5800 |
BATE |
0XL0711000000000ARDULC |
|
25/09/2025 |
15:25:27 |
BST |
32 |
87.5800 |
BATE |
0XL0717000000000ARDS1L |
|
25/09/2025 |
15:26:18 |
BST |
22 |
87.6200 |
XLON |
0XL0740000000000ARDO45 |
|
25/09/2025 |
15:26:18 |
BST |
201 |
87.6200 |
XLON |
0XL0740000000000ARDO46 |
|
25/09/2025 |
15:28:13 |
BST |
10 |
87.5800 |
BATE |
0XL0711000000000ARDV13 |
|
25/09/2025 |
15:28:13 |
BST |
16 |
87.5800 |
BATE |
0XL0717000000000ARDSBT |
|
25/09/2025 |
15:28:13 |
BST |
58 |
87.5800 |
XLON |
0XL0740000000000ARDOAR |
|
25/09/2025 |
15:28:13 |
BST |
76 |
87.5800 |
XLON |
0XL0740000000000ARDOAS |
|
25/09/2025 |
15:28:19 |
BST |
59 |
87.5800 |
XLON |
0XL0710000000000ARDR65 |
|
25/09/2025 |
15:31:13 |
BST |
8 |
87.6800 |
XLON |
0XL0740000000000ARDOMG |
|
25/09/2025 |
15:31:13 |
BST |
60 |
87.6800 |
XLON |
0XL0740000000000ARDOMF |
|
25/09/2025 |
15:31:13 |
BST |
79 |
87.6800 |
XLON |
0XL0740000000000ARDOME |
|
25/09/2025 |
15:33:26 |
BST |
12 |
87.7000 |
BATE |
0XL0711000000000ARDVMV |
|
25/09/2025 |
15:33:26 |
BST |
36 |
87.7000 |
XLON |
0XL0740000000000ARDOVJ |
|
25/09/2025 |
15:33:26 |
BST |
60 |
87.7000 |
XLON |
0XL0740000000000ARDOVK |
|
25/09/2025 |
15:34:33 |
BST |
3 |
87.6800 |
BATE |
0XL0711000000000ARDVR0 |
|
25/09/2025 |
15:34:33 |
BST |
10 |
87.6800 |
BATE |
0XL0711000000000ARDVQV |
|
25/09/2025 |
15:34:43 |
BST |
225 |
87.6600 |
XLON |
0XL0740000000000ARDP3T |
|
25/09/2025 |
15:35:08 |
BST |
1 |
87.6400 |
XLON |
0XL0740000000000ARDP4V |
|
25/09/2025 |
15:35:08 |
BST |
41 |
87.6400 |
BATE |
0XL0711000000000ARDVTH |
|
25/09/2025 |
15:35:08 |
BST |
193 |
87.6400 |
XLON |
0XL0740000000000ARDP50 |
|
25/09/2025 |
15:35:10 |
BST |
132 |
87.6200 |
XLON |
0XL0740000000000ARDP58 |
|
25/09/2025 |
15:40:42 |
BST |
20 |
87.7200 |
XLON |
0XL0740000000000ARDPV6 |
|
25/09/2025 |
15:40:42 |
BST |
63 |
87.7200 |
XLON |
0XL0740000000000ARDPV7 |
|
25/09/2025 |
15:45:28 |
BST |
83 |
87.7400 |
XLON |
0XL0740000000000ARDQIS |
|
25/09/2025 |
15:45:28 |
BST |
90 |
87.7400 |
XLON |
0XL0740000000000ARDQIR |
|
25/09/2025 |
15:47:23 |
BST |
16 |
87.7000 |
BATE |
0XL0711000000000ARE1S1 |
|
25/09/2025 |
15:47:23 |
BST |
212 |
87.7000 |
XLON |
0XL0740000000000ARDQPP |
|
25/09/2025 |
15:52:59 |
BST |
141 |
87.7600 |
XLON |
0XL0740000000000ARDRFF |
|
25/09/2025 |
15:54:39 |
BST |
15 |
87.7400 |
XLON |
0XL0740000000000ARDRLV |
|
25/09/2025 |
15:54:39 |
BST |
19 |
87.7400 |
XLON |
0XL0740000000000ARDRM0 |
|
25/09/2025 |
15:54:39 |
BST |
30 |
87.7400 |
BATE |
0XL0711000000000ARE2ST |
|
25/09/2025 |
15:54:56 |
BST |
38 |
87.7400 |
XLON |
0XL0740000000000ARDRNI |
|
25/09/2025 |
15:54:56 |
BST |
140 |
87.7400 |
XLON |
0XL0740000000000ARDRNJ |
|
25/09/2025 |
15:54:57 |
BST |
15 |
87.7200 |
BATE |
0XL0711000000000ARE2U3 |
|
25/09/2025 |
15:55:43 |
BST |
16 |
87.7600 |
BATE |
0XL0711000000000ARE31K |
|
25/09/2025 |
15:55:43 |
BST |
126 |
87.7600 |
XLON |
0XL0740000000000ARDRRB |
|
25/09/2025 |
15:56:30 |
BST |
104 |
87.7200 |
XLON |
0XL0740000000000ARDRVM |
|
25/09/2025 |
16:01:52 |
BST |
59 |
87.7200 |
XLON |
0XL0740000000000ARDSLN |
|
25/09/2025 |
16:01:52 |
BST |
68 |
87.7200 |
XLON |
0XL0740000000000ARDSLM |
|
25/09/2025 |
16:02:53 |
BST |
16 |
87.6800 |
BATE |
0XL0711000000000ARE48U |
|
25/09/2025 |
16:02:53 |
BST |
27 |
87.6800 |
BATE |
0XL0711000000000ARE48T |
|
25/09/2025 |
16:02:53 |
BST |
59 |
87.7000 |
XLON |
0XL0740000000000ARDSQ4 |
|
25/09/2025 |
16:02:53 |
BST |
68 |
87.7000 |
XLON |
0XL0740000000000ARDSQ5 |
|
25/09/2025 |
16:03:23 |
BST |
10 |
87.6800 |
XLON |
0XL0740000000000ARDSS6 |
|
25/09/2025 |
16:03:51 |
BST |
1 |
87.6800 |
XLON |
0XL0740000000000ARDSTO |
|
25/09/2025 |
16:03:51 |
BST |
25 |
87.6800 |
XLON |
0XL0740000000000ARDSTR |
|
25/09/2025 |
16:03:51 |
BST |
48 |
87.6800 |
XLON |
0XL0740000000000ARDSTS |
|
25/09/2025 |
16:03:51 |
BST |
60 |
87.6800 |
XLON |
0XL0740000000000ARDSTQ |
|
25/09/2025 |
16:03:51 |
BST |
243 |
87.6800 |
XLON |
0XL0740000000000ARDSTP |
|
25/09/2025 |
16:05:40 |
BST |
6 |
87.7000 |
BATE |
0XL0711000000000ARE4N1 |
|
25/09/2025 |
16:05:40 |
BST |
25 |
87.7000 |
BATE |
0XL0711000000000ARE4MV |
|
25/09/2025 |
16:06:52 |
BST |
12 |
87.6600 |
BATE |
0XL0711000000000ARE4UT |
|
25/09/2025 |
16:06:52 |
BST |
16 |
87.6400 |
XLON |
0XL0740000000000ARDTBR |
|
25/09/2025 |
16:06:52 |
BST |
16 |
87.6600 |
XLON |
0XL0740000000000ARDTBO |
|
25/09/2025 |
16:06:52 |
BST |
17 |
87.6400 |
BATE |
0XL0711000000000ARE4UU |
|
25/09/2025 |
16:06:52 |
BST |
18 |
87.6200 |
BATE |
0XL0711000000000ARE4UV |
|
25/09/2025 |
16:06:52 |
BST |
112 |
87.6600 |
XLON |
0XL0740000000000ARDTBP |
|
25/09/2025 |
16:06:52 |
BST |
230 |
87.6400 |
XLON |
0XL0740000000000ARDTBQ |
|
25/09/2025 |
16:07:05 |
BST |
75 |
87.6600 |
XLON |
0XL0740000000000ARDTD7 |
|
25/09/2025 |
16:07:05 |
BST |
139 |
87.6600 |
XLON |
0XL0740000000000ARDTD6 |
|
25/09/2025 |
16:11:06 |
BST |
17 |
87.7400 |
XLON |
0XL0740000000000ARDTTQ |
|
25/09/2025 |
16:11:06 |
BST |
59 |
87.7400 |
XLON |
0XL0740000000000ARDTTS |
|
25/09/2025 |
16:11:06 |
BST |
68 |
87.7400 |
XLON |
0XL0740000000000ARDTTO |
|
25/09/2025 |
16:11:06 |
BST |
89 |
87.7400 |
XLON |
0XL0740000000000ARDTTR |
|
25/09/2025 |
16:12:05 |
BST |
52 |
87.7400 |
XLON |
0XL0740000000000ARDU1V |
|
25/09/2025 |
16:12:05 |
BST |
68 |
87.7400 |
XLON |
0XL0740000000000ARDU1U |
|
25/09/2025 |
16:12:05 |
BST |
180 |
87.7400 |
XLON |
0XL0740000000000ARDU1S |
|
25/09/2025 |
16:16:32 |
BST |
17 |
87.8000 |
XLON |
0XL0740000000000ARDUNQ |
|
25/09/2025 |
16:16:32 |
BST |
34 |
87.8000 |
XLON |
0XL0740000000000ARDUNI |
|
25/09/2025 |
16:16:32 |
BST |
59 |
87.8000 |
XLON |
0XL0740000000000ARDUNG |
|
25/09/2025 |
16:16:32 |
BST |
59 |
87.8000 |
XLON |
0XL0740000000000ARDUNT |
|
25/09/2025 |
16:16:32 |
BST |
85 |
87.8000 |
XLON |
0XL0740000000000ARDUNF |
|
25/09/2025 |
16:16:32 |
BST |
85 |
87.8000 |
XLON |
0XL0740000000000ARDUNP |
|
25/09/2025 |
16:16:32 |
BST |
85 |
87.8000 |
XLON |
0XL0740000000000ARDUNU |
|
25/09/2025 |
16:16:32 |
BST |
87 |
87.8000 |
XLON |
0XL0740000000000ARDUNH |
|
25/09/2025 |
16:16:34 |
BST |
34 |
87.8000 |
XLON |
0XL0740000000000ARDUO8 |
|
25/09/2025 |
16:16:34 |
BST |
59 |
87.8000 |
XLON |
0XL0740000000000ARDUO9 |
|
25/09/2025 |
16:16:34 |
BST |
85 |
87.8000 |
XLON |
0XL0740000000000ARDUO7 |
|
25/09/2025 |
16:16:34 |
BST |
88 |
87.8000 |
XLON |
0XL0740000000000ARDUOA |
|
25/09/2025 |
16:16:56 |
BST |
20 |
87.8000 |
XLON |
0XL0740000000000ARDUQ4 |
|
25/09/2025 |
16:16:56 |
BST |
85 |
87.8000 |
XLON |
0XL0740000000000ARDUQ6 |
|
25/09/2025 |
16:16:58 |
BST |
130 |
87.7800 |
XLON |
0XL0740000000000ARDUQC |
|
25/09/2025 |
16:16:58 |
BST |
138 |
87.7800 |
XLON |
0XL0740000000000ARDUQB |
|
25/09/2025 |
16:17:00 |
BST |
10 |
87.7800 |
BATE |
0XL0711000000000ARE6U4 |
|
25/09/2025 |
16:18:00 |
BST |
33 |
87.7800 |
BATE |
0XL0711000000000ARE730 |
|
25/09/2025 |
16:18:00 |
BST |
39 |
87.7600 |
XLON |
0XL0740000000000ARDUV5 |
|
25/09/2025 |
16:18:00 |
BST |
423 |
87.7600 |
XLON |
0XL0740000000000ARDUV6 |
|
25/09/2025 |
16:18:33 |
BST |
21 |
87.7400 |
XLON |
0XL0740000000000ARDV1I |
|
25/09/2025 |
16:18:33 |
BST |
25 |
87.7400 |
XLON |
0XL0740000000000ARDV1J |
|
25/09/2025 |
16:18:33 |
BST |
39 |
87.7400 |
XLON |
0XL0740000000000ARDV1L |
|
25/09/2025 |
16:18:33 |
BST |
50 |
87.7400 |
XLON |
0XL0740000000000ARDV1K |
|
25/09/2025 |
16:18:41 |
BST |
54 |
87.7200 |
BATE |
0XL0711000000000ARE76I |
|
25/09/2025 |
16:20:17 |
BST |
101 |
87.7200 |
XLON |
0XL0740000000000ARDVBO |
|
25/09/2025 |
16:20:31 |
BST |
177 |
87.7000 |
XLON |
0XL0740000000000ARDVD7 |
|
25/09/2025 |
16:22:11 |
BST |
15 |
87.8000 |
XLON |
0XL0710000000000ARE20A |
|
25/09/2025 |
16:22:27 |
BST |
85 |
87.7800 |
XLON |
0XL0770000000000ARE2HJ |
|
25/09/2025 |
16:23:26 |
BST |
24 |
87.7800 |
BATE |
0XL0714000000000AREALQ |
|
25/09/2025 |
16:23:33 |
BST |
32 |
87.8200 |
BATE |
0XL0711000000000ARE85P |
|
25/09/2025 |
16:23:35 |
BST |
5 |
87.8400 |
CHIX |
0XL0711000000000ARE85T |
|
25/09/2025 |
16:23:39 |
BST |
21 |
87.8200 |
BATE |
0XL0711000000000ARE86C |
|
25/09/2025 |
16:24:39 |
BST |
2 |
87.8000 |
BATE |
0XL0714000000000AREASL |
|
25/09/2025 |
16:24:40 |
BST |
136 |
87.8200 |
CHIX |
0XL0711000000000ARE8C1 |
|
25/09/2025 |
16:24:45 |
BST |
23 |
87.8000 |
BATE |
0XL0714000000000AREAT3 |
|
25/09/2025 |
16:24:46 |
BST |
107 |
87.8200 |
XLON |
0XL0770000000000ARE2ST |
|
25/09/2025 |
16:24:52 |
BST |
43 |
87.8000 |
BATE |
0XL0714000000000AREATM |
|
25/09/2025 |
16:24:56 |
BST |
44 |
87.8000 |
BATE |
0XL0714000000000AREAU9 |
|
25/09/2025 |
16:24:57 |
BST |
53 |
87.8200 |
XLON |
0XL0710000000000ARE2E6 |
|
25/09/2025 |
16:25:02 |
BST |
136 |
87.8200 |
CHIX |
0XL0711000000000ARE8F5 |
|
25/09/2025 |
16:25:03 |
BST |
40 |
87.8200 |
XLON |
0XL0740000000000ARE08R |
|
25/09/2025 |
16:25:09 |
BST |
248 |
87.8000 |
XLON |
0XL0740000000000ARE09C |
|
25/09/2025 |
16:25:09 |
BST |
250 |
87.8000 |
XLON |
0XL0770000000000ARE2VR |
|
25/09/2025 |
16:25:18 |
BST |
15 |
87.8200 |
CHIX |
0XL0711000000000ARE8H1 |
|
25/09/2025 |
16:25:18 |
BST |
18 |
87.8200 |
CHIX |
0XL0711000000000ARE8H0 |
|
25/09/2025 |
16:25:21 |
BST |
48 |
87.8000 |
XLON |
0XL0770000000000ARE30U |
|
25/09/2025 |
16:25:21 |
BST |
59 |
87.8000 |
XLON |
0XL0770000000000ARE30N |
|
25/09/2025 |
16:25:21 |
BST |
59 |
87.8000 |
XLON |
0XL0770000000000ARE30T |
|
25/09/2025 |
16:25:21 |
BST |
194 |
87.8000 |
XLON |
0XL0770000000000ARE30S |
|
25/09/2025 |
16:25:21 |
BST |
318 |
87.8000 |
XLON |
0XL0770000000000ARE30M |
|
25/09/2025 |
16:25:23 |
BST |
22 |
87.8000 |
XLON |
0XL0770000000000ARE315 |
|
25/09/2025 |
16:25:23 |
BST |
51 |
87.8000 |
XLON |
0XL0770000000000ARE314 |
|
25/09/2025 |
16:25:23 |
BST |
454 |
87.8000 |
CHIX |
0XL0711000000000ARE8HN |
|
25/09/2025 |
16:25:23 |
BST |
707 |
87.8000 |
BATE |
0XL0714000000000AREB20 |
|
25/09/2025 |
16:25:33 |
BST |
6 |
87.8200 |
CHIX |
0XL0711000000000ARE8IQ |
|
25/09/2025 |
16:25:36 |
BST |
60 |
87.8200 |
CHIX |
0XL0711000000000ARE8J0 |
|
25/09/2025 |
16:25:41 |
BST |
2 |
87.8200 |
CHIX |
0XL0711000000000ARE8J8 |
|
25/09/2025 |
16:25:48 |
BST |
286 |
87.8000 |
XLON |
0XL0710000000000ARE2IN |
|
25/09/2025 |
16:25:49 |
BST |
18 |
87.8000 |
BATE |
0XL0714000000000AREB4B |
|
25/09/2025 |
16:25:49 |
BST |
20 |
87.8000 |
BATE |
0XL0711000000000ARE8K2 |
|
25/09/2025 |
16:25:49 |
BST |
35 |
87.8200 |
CHIX |
0XL0711000000000ARE8KF |
|
25/09/2025 |
16:25:49 |
BST |
95 |
87.8200 |
CHIX |
0XL0711000000000ARE8KG |
|
25/09/2025 |
16:25:49 |
BST |
136 |
87.8200 |
CHIX |
0XL0711000000000ARE8KJ |
|
25/09/2025 |
16:25:49 |
BST |
140 |
87.8000 |
BATE |
0XL0714000000000AREB48 |
|
25/09/2025 |
16:25:49 |
BST |
152 |
87.8000 |
BATE |
0XL0714000000000AREB4A |
|
25/09/2025 |
16:25:49 |
BST |
629 |
87.8000 |
XLON |
0XL0710000000000ARE2IO |
|
25/09/2025 |
16:25:50 |
BST |
17 |
87.8000 |
CHIX |
0XL0711000000000ARE8KO |
|
25/09/2025 |
16:25:50 |
BST |
19 |
87.8000 |
CHIX |
0XL0711000000000ARE8KN |
|
25/09/2025 |
16:25:50 |
BST |
88 |
87.8000 |
XLON |
0XL0710000000000ARE2IV |
|
25/09/2025 |
16:25:50 |
BST |
134 |
87.8200 |
XLON |
0XL0740000000000ARE0EH |
|
25/09/2025 |
16:25:50 |
BST |
146 |
87.8000 |
XLON |
0XL0770000000000ARE33B |
|
25/09/2025 |
16:25:50 |
BST |
353 |
87.8000 |
XLON |
0XL0770000000000ARE33E |
|
25/09/2025 |
16:25:51 |
BST |
352 |
87.8000 |
XLON |
0XL0770000000000ARE33F |
|
25/09/2025 |
16:25:52 |
BST |
31 |
87.8000 |
CHIX |
0XL0711000000000ARE8L2 |
|
25/09/2025 |
16:26:01 |
BST |
15 |
87.8000 |
CHIX |
0XL0711000000000ARE8LO |
|
25/09/2025 |
16:26:06 |
BST |
5 |
87.8000 |
CHIX |
0XL0711000000000ARE8ME |
|
25/09/2025 |
16:26:06 |
BST |
19 |
87.8000 |
BATE |
0XL0711000000000ARE8MC |
|
25/09/2025 |
16:26:06 |
BST |
33 |
87.8000 |
CHIX |
0XL0711000000000ARE8MF |
|
25/09/2025 |
16:26:06 |
BST |
65 |
87.8000 |
BATE |
0XL0714000000000AREB67 |
|
25/09/2025 |
16:26:06 |
BST |
71 |
87.8000 |
XLON |
0XL0770000000000ARE34P |
|
25/09/2025 |
16:26:06 |
BST |
101 |
87.8000 |
XLON |
0XL0770000000000ARE34M |
|
25/09/2025 |
16:26:06 |
BST |
101 |
87.8000 |
XLON |
0XL0770000000000ARE34N |
|
25/09/2025 |
16:26:06 |
BST |
745 |
87.8000 |
XLON |
0XL0770000000000ARE34L |
|
25/09/2025 |
16:26:06 |
BST |
1,012 |
87.8000 |
XLON |
0XL0740000000000ARE0GC |
|
25/09/2025 |
16:26:07 |
BST |
56 |
87.8000 |
CHIX |
0XL0711000000000ARE8MH |
|
25/09/2025 |
16:26:07 |
BST |
59 |
87.8000 |
CHIX |
0XL0711000000000ARE8MG |
|
25/09/2025 |
16:26:08 |
BST |
18 |
87.8000 |
CHIX |
0XL0711000000000ARE8MJ |
|
25/09/2025 |
16:26:08 |
BST |
35 |
87.8000 |
CHIX |
0XL0711000000000ARE8MK |
|
25/09/2025 |
16:26:10 |
BST |
12 |
87.8000 |
CHIX |
0XL0711000000000ARE8MR |
|
25/09/2025 |
16:26:10 |
BST |
26 |
87.7800 |
BATE |
0XL0714000000000AREB6O |
|
25/09/2025 |
16:26:10 |
BST |
26 |
87.8000 |
CHIX |
0XL0711000000000ARE8N2 |
|
25/09/2025 |
16:26:10 |
BST |
77 |
87.8000 |
CHIX |
0XL0711000000000ARE8MS |
|
25/09/2025 |
16:26:10 |
BST |
135 |
87.7800 |
XLON |
0XL0740000000000ARE0H9 |
|
25/09/2025 |
16:26:10 |
BST |
136 |
87.8000 |
CHIX |
0XL0711000000000ARE8MU |
|
25/09/2025 |
16:26:10 |
BST |
136 |
87.8000 |
CHIX |
0XL0711000000000ARE8N1 |
|
25/09/2025 |
16:26:18 |
BST |
2 |
87.8000 |
CHIX |
0XL0711000000000ARE8NP |
|
25/09/2025 |
16:26:18 |
BST |
28 |
87.7800 |
BATE |
0XL0714000000000AREB7B |
|
25/09/2025 |
16:26:18 |
BST |
64 |
87.8000 |
CHIX |
0XL0711000000000ARE8NQ |
|
25/09/2025 |
16:26:18 |
BST |
64 |
87.8000 |
CHIX |
0XL0711000000000ARE8NR |
|
25/09/2025 |
16:26:19 |
BST |
39 |
87.8000 |
XLON |
0XL0770000000000ARE365 |
|
25/09/2025 |
16:26:21 |
BST |
69 |
87.7800 |
BATE |
0XL0714000000000AREB7I |
|
25/09/2025 |
16:26:22 |
BST |
32 |
87.8000 |
CHIX |
0XL0711000000000ARE8O6 |
|
25/09/2025 |
16:26:26 |
BST |
151 |
87.7800 |
BATE |
0XL0714000000000AREB80 |
|
25/09/2025 |
16:26:26 |
BST |
504 |
87.7800 |
XLON |
0XL0710000000000ARE2KP |
|
25/09/2025 |
16:26:27 |
BST |
5 |
87.7800 |
BATE |
0XL0714000000000AREB86 |
|
25/09/2025 |
16:26:36 |
BST |
74 |
87.7800 |
BATE |
0XL0714000000000AREB8U |
|
25/09/2025 |
16:26:40 |
BST |
10 |
87.7800 |
CHIX |
0XL0711000000000ARE8Q6 |
|
25/09/2025 |
16:26:40 |
BST |
27 |
87.7800 |
BATE |
0XL0714000000000AREB9D |
|
25/09/2025 |
16:26:40 |
BST |
37 |
87.7800 |
XLON |
0XL0710000000000ARE2M2 |
|
25/09/2025 |
16:26:40 |
BST |
87 |
87.7800 |
BATE |
0XL0714000000000AREB9E |
|
25/09/2025 |
16:26:40 |
BST |
265 |
87.7800 |
XLON |
0XL0710000000000ARE2M0 |
|
25/09/2025 |
16:26:40 |
BST |
332 |
87.7800 |
XLON |
0XL0770000000000ARE37J |
|
25/09/2025 |
16:26:40 |
BST |
393 |
87.7800 |
XLON |
0XL0770000000000ARE37L |
|
25/09/2025 |
16:26:41 |
BST |
36 |
87.7800 |
CHIX |
0XL0711000000000ARE8QB |
|
25/09/2025 |
16:26:43 |
BST |
26 |
87.7800 |
BATE |
0XL0714000000000AREB9J |
|
25/09/2025 |
16:26:43 |
BST |
32 |
87.7800 |
BATE |
0XL0714000000000AREB9M |
|
25/09/2025 |
16:26:43 |
BST |
61 |
87.7800 |
BATE |
0XL0714000000000AREB9N |
|
25/09/2025 |
16:26:54 |
BST |
36 |
87.7800 |
BATE |
0XL0714000000000AREBAI |
|
25/09/2025 |
16:26:59 |
BST |
41 |
87.7800 |
CHIX |
0XL0711000000000ARE8RC |
|
25/09/2025 |
16:26:59 |
BST |
59 |
87.7800 |
BATE |
0XL0714000000000AREBAP |
|
25/09/2025 |
16:27:01 |
BST |
32 |
87.7800 |
BATE |
0XL0714000000000AREBAQ |
|
25/09/2025 |
16:27:06 |
BST |
58 |
87.7800 |
CHIX |
0XL0711000000000ARE8S5 |
|
25/09/2025 |
16:27:13 |
BST |
45 |
87.7800 |
CHIX |
0XL0711000000000ARE8SO |
|
25/09/2025 |
16:27:19 |
BST |
85 |
87.7800 |
CHIX |
0XL0711000000000ARE8SV |
|
25/09/2025 |
16:27:22 |
BST |
6 |
87.7800 |
BATE |
0XL0714000000000AREBCQ |
|
25/09/2025 |
16:27:22 |
BST |
9 |
87.7800 |
BATE |
0XL0714000000000AREBCR |
|
25/09/2025 |
16:27:22 |
BST |
30 |
87.7800 |
BATE |
0XL0714000000000AREBCS |
|
25/09/2025 |
16:27:22 |
BST |
53 |
87.7800 |
BATE |
0XL0714000000000AREBCP |
|
25/09/2025 |
16:27:22 |
BST |
109 |
87.7800 |
CHIX |
0XL0711000000000ARE8TC |
|
25/09/2025 |
16:27:22 |
BST |
330 |
87.7800 |
CHIX |
0XL0711000000000ARE8TA |
|
25/09/2025 |
16:27:22 |
BST |
363 |
87.7800 |
CHIX |
0XL0711000000000ARE8TB |
|
25/09/2025 |
16:27:34 |
BST |
1 |
87.8000 |
AQXE |
0XL0711000000000ARE8UA |
|
25/09/2025 |
16:27:34 |
BST |
28 |
87.8000 |
AQXE |
0XL0711000000000ARE8UB |
|
25/09/2025 |
16:27:34 |
BST |
48 |
87.8000 |
AQXE |
0XL0711000000000ARE8U9 |
|
25/09/2025 |
16:27:49 |
BST |
5 |
87.8200 |
CHIX |
0XL0711000000000ARE8VS |
|
25/09/2025 |
16:28:08 |
BST |
17 |
87.8200 |
CHIX |
0XL0711000000000ARE91B |
|
25/09/2025 |
16:28:11 |
BST |
34 |
87.8200 |
CHIX |
0XL0711000000000ARE91N |
|
25/09/2025 |
16:28:16 |
BST |
1 |
87.8000 |
AQXE |
0XL0711000000000ARE92S |
|
25/09/2025 |
16:28:16 |
BST |
13 |
87.8000 |
AQXE |
0XL0711000000000ARE92R |
|
25/09/2025 |
16:28:16 |
BST |
45 |
87.8000 |
AQXE |
0XL0711000000000ARE92Q |
|
25/09/2025 |
16:28:16 |
BST |
45 |
87.8200 |
CHIX |
0XL0711000000000ARE92D |
|
25/09/2025 |
16:28:16 |
BST |
51 |
87.8200 |
CHIX |
0XL0711000000000ARE92B |
|
25/09/2025 |
16:28:16 |
BST |
60 |
87.8200 |
CHIX |
0XL0711000000000ARE92C |
|
25/09/2025 |
16:28:16 |
BST |
60 |
87.8200 |
CHIX |
0XL0711000000000ARE92H |
|
25/09/2025 |
16:28:16 |
BST |
136 |
87.8200 |
CHIX |
0XL0711000000000ARE92L |
|
25/09/2025 |
16:28:16 |
BST |
136 |
87.8200 |
CHIX |
0XL0711000000000ARE92O |
|
25/09/2025 |
16:28:21 |
BST |
17 |
87.8000 |
AQXE |
0XL0711000000000ARE933 |
|
25/09/2025 |
16:28:23 |
BST |
2 |
87.8000 |
AQXE |
0XL0711000000000ARE93E |
|
25/09/2025 |
16:28:23 |
BST |
10 |
87.8000 |
XLON |
0XL0770000000000ARE3ES |
|
25/09/2025 |
16:28:23 |
BST |
25 |
87.8000 |
BATE |
0XL0711000000000ARE93C |
|
25/09/2025 |
16:28:23 |
BST |
30 |
87.8000 |
XLON |
0XL0770000000000ARE3ER |
|
25/09/2025 |
16:28:23 |
BST |
60 |
87.8000 |
XLON |
0XL0770000000000ARE3EQ |
|
25/09/2025 |
16:28:23 |
BST |
75 |
87.8000 |
XLON |
0XL0770000000000ARE3EN |
|
25/09/2025 |
16:28:23 |
BST |
100 |
87.8000 |
XLON |
0XL0770000000000ARE3EP |
|
25/09/2025 |
16:28:23 |
BST |
150 |
87.8000 |
XLON |
0XL0770000000000ARE3EO |
|
25/09/2025 |
16:28:23 |
BST |
160 |
87.8000 |
XLON |
0XL0770000000000ARE3EU |
|
25/09/2025 |
16:28:23 |
BST |
725 |
87.8000 |
AQXE |
0XL0711000000000ARE93D |
|
25/09/2025 |
16:29:00 |
BST |
4 |
87.8000 |
BATE |
0XL0714000000000AREBKK |
|
25/09/2025 |
16:29:00 |
BST |
21 |
87.8000 |
BATE |
0XL0711000000000ARE96I |
|
25/09/2025 |
16:29:25 |
BST |
1 |
87.8000 |
AQXE |
0XL0711000000000ARE99L |
|
25/09/2025 |
16:29:25 |
BST |
2 |
87.8000 |
BATE |
0XL0714000000000AREBNS |
|
25/09/2025 |
16:29:46 |
BST |
2 |
87.8000 |
XLON |
0XL0770000000000ARE3Q6 |
|
25/09/2025 |
16:29:46 |
BST |
8 |
87.7600 |
XLON |
0XL0710000000000ARE33S |
|
25/09/2025 |
16:29:46 |
BST |
31 |
87.7800 |
CHIX |
0XL0711000000000ARE9G9 |
|
25/09/2025 |
16:29:46 |
BST |
34 |
87.7800 |
XLON |
0XL0710000000000ARE33P |
|
25/09/2025 |
16:29:46 |
BST |
51 |
87.7800 |
BATE |
0XL0711000000000ARE9GB |
|
25/09/2025 |
16:29:46 |
BST |
58 |
87.8000 |
CHIX |
0XL0711000000000ARE9G8 |
|
25/09/2025 |
16:29:46 |
BST |
59 |
87.8000 |
BATE |
0XL0714000000000AREBTC |
|
25/09/2025 |
16:29:46 |
BST |
60 |
87.7800 |
CHIX |
0XL0711000000000ARE9GA |
|
25/09/2025 |
16:29:46 |
BST |
62 |
87.7800 |
XLON |
0XL0710000000000ARE33R |
|
25/09/2025 |
16:29:46 |
BST |
76 |
87.8000 |
BATE |
0XL07D0000000000ARE296 |
|
25/09/2025 |
16:29:46 |
BST |
168 |
87.8000 |
XLON |
0XL0770000000000ARE3Q5 |
|
25/09/2025 |
16:29:46 |
BST |
168 |
87.8200 |
XLON |
0XL0740000000000ARE1A2 |
|
25/09/2025 |
16:29:46 |
BST |
558 |
87.8000 |
XLON |
0XL0770000000000ARE3Q2 |
|
25/09/2025 |
16:29:46 |
BST |
598 |
87.8000 |
AQXE |
0XL0711000000000ARE9G7 |
|
25/09/2025 |
16:29:46 |
BST |
676 |
87.8000 |
XLON |
0XL0710000000000ARE33M |
|
25/09/2025 |
16:29:48 |
BST |
12 |
87.7800 |
CHIX |
0XL0711000000000ARE9GM |
|
25/09/2025 |
16:29:48 |
BST |
22 |
87.7800 |
CHIX |
0XL0711000000000ARE9GN |
|
25/09/2025 |
16:29:54 |
BST |
150 |
87.7800 |
BATE |
0XL07D0000000000ARE2BG |
|
25/09/2025 |
16:29:58 |
BST |
2 |
87.7800 |
BATE |
0XL0711000000000ARE9JV |
|
25/09/2025 |
16:29:58 |
BST |
48 |
87.7800 |
XLON |
0XL0770000000000ARE3T4 |
|
25/09/2025 |
16:29:58 |
BST |
87 |
87.7800 |
XLON |
0XL0710000000000ARE36U |
|
25/09/2025 |
16:29:58 |
BST |
191 |
87.7800 |
BATE |
0XL0711000000000ARE9K0 |
|
25/09/2025 |
16:29:58 |
BST |
199 |
87.7800 |
BATE |
0XL0714000000000AREC0D |
|
25/09/2025 |
16:29:58 |
BST |
809 |
87.7800 |
XLON |
0XL0770000000000ARE3T2 |
|
25/09/2025 |
16:29:58 |
BST |
1,103 |
87.7800 |
XLON |
0XL0710000000000ARE36V |
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
- 20 hours ago Compass Group
- 21 hours ago Rathbones Group
- 22 hours ago Sage Group
- 22 hours ago NATWEST GROUP
- 22 hours ago Kier Group