15th Jun 2022 07:00
15 June 2022
Taylor Wimpey plc
Transaction in Own Shares
Taylor Wimpey plc (the "Company") announces today it has purchased the following number of its ordinary shares of 1 pence each through Credit Suisse International on the London Stock Exchange in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 26 April 2022 (the "Purchase"). The Purchase was effected as part of its £150,000,000 share buyback programme announced on 3 March 2022.
Date of purchase: | 14 June 2022 |
Number of ordinary shares purchased: | 2,534,560 |
Lowest price paid per share: | 122.60 pence |
Highest price paid per share: | 124.70 pence |
Average price paid per share: | 124.04 pence |
Venue: | London Stock Exchange |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company holds 25,000,000 of its ordinary shares in treasury and has 3,549,371,820 shares in issue (excluding treasury shares).
Accordingly, the total number of voting rights in the Company will be 3,549,371,820 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules.
Schedule of purchases
Shares purchased: Taylor Wimpey plc (ISIN: GB0008782301)
Date of purchases: 14 June 2022
Investment firm: Credit Suisse International
Individual transactions
Date of Transaction | Time of Transaction | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
14/06/2022 | 08:00:15 | 844 | 122.85 | XLON | A000G832Z48X0000 |
14/06/2022 | 08:00:30 | 2500 | 122.75 | XLON | A000SL32Z48X0000 |
14/06/2022 | 08:00:30 | 109 | 122.75 | XLON | A000SM32Z48X0000 |
14/06/2022 | 08:01:00 | 989 | 122.60 | XLON | A0010E32Z48X0000 |
14/06/2022 | 08:02:20 | 486 | 122.85 | XLON | A001RK32Z48X0000 |
14/06/2022 | 08:02:50 | 805 | 122.80 | XLON | A0022M32Z48X0000 |
14/06/2022 | 08:03:00 | 1987 | 122.95 | XLON | A0029E32Z48X0000 |
14/06/2022 | 08:03:31 | 2690 | 123.35 | XLON | A002JS32Z48X0000 |
14/06/2022 | 08:03:37 | 2674 | 123.35 | XLON | A002L632Z48X0000 |
14/06/2022 | 08:04:00 | 994 | 123.25 | XLON | A002O532Z48X0000 |
14/06/2022 | 08:04:57 | 976 | 123.05 | XLON | A002YQ32Z48X0000 |
14/06/2022 | 08:04:57 | 3647 | 123.10 | XLON | A002YR32Z48X0000 |
14/06/2022 | 08:04:57 | 1241 | 123.15 | XLON | A002YS32Z48X0000 |
14/06/2022 | 08:07:20 | 879 | 123.70 | XLON | A003T232Z48X0000 |
14/06/2022 | 08:09:49 | 852 | 123.65 | XLON | A004EI32Z48X0000 |
14/06/2022 | 08:10:47 | 912 | 123.95 | XLON | A004OQ32Z48X0000 |
14/06/2022 | 08:11:49 | 993 | 123.90 | XLON | A004VC32Z48X0000 |
14/06/2022 | 08:11:49 | 2500 | 123.85 | XLON | A004VD32Z48X0000 |
14/06/2022 | 08:11:49 | 1561 | 123.85 | XLON | A004VE32Z48X0000 |
14/06/2022 | 08:11:49 | 3647 | 123.90 | XLON | A004VF32Z48X0000 |
14/06/2022 | 08:11:49 | 2600 | 123.90 | XLON | A004VG32Z48X0000 |
14/06/2022 | 08:11:49 | 2887 | 123.90 | XLON | A004VH32Z48X0000 |
14/06/2022 | 08:11:49 | 2292 | 123.90 | XLON | A004VI32Z48X0000 |
14/06/2022 | 08:12:01 | 1379 | 124.05 | XLON | A004WD32Z48X0000 |
14/06/2022 | 08:12:07 | 2500 | 124.05 | XLON | A004WZ32Z48X0000 |
14/06/2022 | 08:12:07 | 1567 | 124.05 | XLON | A004X032Z48X0000 |
14/06/2022 | 08:12:24 | 1508 | 124.05 | XLON | A004YF32Z48X0000 |
14/06/2022 | 08:12:24 | 3647 | 124.05 | XLON | A004YJ32Z48X0000 |
14/06/2022 | 08:12:46 | 831 | 123.95 | XLON | A0052J32Z48X0000 |
14/06/2022 | 08:13:03 | 967 | 123.70 | XLON | A0054R32Z48X0000 |
14/06/2022 | 08:13:07 | 637 | 123.65 | XLON | A0055O32Z48X0000 |
14/06/2022 | 08:13:08 | 1449 | 123.65 | XLON | A0055P32Z48X0000 |
14/06/2022 | 08:13:08 | 3647 | 123.65 | XLON | A0055Q32Z48X0000 |
14/06/2022 | 08:13:08 | 2686 | 123.65 | XLON | A0055R32Z48X0000 |
14/06/2022 | 08:13:08 | 1570 | 123.65 | XLON | A0055S32Z48X0000 |
14/06/2022 | 08:13:08 | 2450 | 123.65 | XLON | A0055T32Z48X0000 |
14/06/2022 | 08:13:34 | 2500 | 123.85 | XLON | A0057M32Z48X0000 |
14/06/2022 | 08:14:37 | 992 | 123.75 | XLON | A005CA32Z48X0000 |
14/06/2022 | 08:14:39 | 858 | 123.75 | XLON | A005CG32Z48X0000 |
14/06/2022 | 08:14:39 | 3647 | 123.75 | XLON | A005CH32Z48X0000 |
14/06/2022 | 08:14:39 | 2686 | 123.75 | XLON | A005CI32Z48X0000 |
14/06/2022 | 08:14:39 | 1527 | 123.75 | XLON | A005CJ32Z48X0000 |
14/06/2022 | 08:16:43 | 986 | 124.10 | XLON | A005NL32Z48X0000 |
14/06/2022 | 08:16:43 | 2610 | 124.10 | XLON | A005NM32Z48X0000 |
14/06/2022 | 08:16:51 | 163 | 124.00 | XLON | A005OI32Z48X0000 |
14/06/2022 | 08:17:23 | 871 | 124.05 | XLON | A005RY32Z48X0000 |
14/06/2022 | 08:17:33 | 3647 | 124.05 | XLON | A005TO32Z48X0000 |
14/06/2022 | 08:17:33 | 1568 | 124.05 | XLON | A005TP32Z48X0000 |
14/06/2022 | 08:17:33 | 970 | 124.00 | XLON | A005TQ32Z48X0000 |
14/06/2022 | 08:18:20 | 922 | 124.05 | XLON | A0061F32Z48X0000 |
14/06/2022 | 08:19:25 | 854 | 124.05 | XLON | A0067J32Z48X0000 |
14/06/2022 | 08:20:39 | 908 | 124.30 | XLON | A006IR32Z48X0000 |
14/06/2022 | 08:20:39 | 2235 | 124.35 | XLON | A006IS32Z48X0000 |
14/06/2022 | 08:20:39 | 2686 | 124.35 | XLON | A006IT32Z48X0000 |
14/06/2022 | 08:20:39 | 3647 | 124.35 | XLON | A006IV32Z48X0000 |
14/06/2022 | 08:20:47 | 1488 | 124.30 | XLON | A006KL32Z48X0000 |
14/06/2022 | 08:22:42 | 849 | 124.40 | XLON | A006W532Z48X0000 |
14/06/2022 | 08:22:42 | 1156 | 124.40 | XLON | A006W632Z48X0000 |
14/06/2022 | 08:24:11 | 829 | 124.35 | XLON | A007CF32Z48X0000 |
14/06/2022 | 08:24:17 | 3400 | 124.20 | XLON | A007ER32Z48X0000 |
14/06/2022 | 08:24:17 | 2500 | 124.25 | XLON | A007ES32Z48X0000 |
14/06/2022 | 08:24:17 | 2686 | 124.25 | XLON | A007ET32Z48X0000 |
14/06/2022 | 08:24:17 | 3647 | 124.25 | XLON | A007EV32Z48X0000 |
14/06/2022 | 08:24:17 | 1487 | 124.25 | XLON | A007EU32Z48X0000 |
14/06/2022 | 08:24:29 | 2500 | 124.00 | XLON | A007G732Z48X0000 |
14/06/2022 | 08:24:29 | 3400 | 124.00 | XLON | A007G832Z48X0000 |
14/06/2022 | 08:24:29 | 725 | 124.00 | XLON | A007G932Z48X0000 |
14/06/2022 | 08:24:29 | 2536 | 124.05 | XLON | A007GA32Z48X0000 |
14/06/2022 | 08:24:29 | 3647 | 124.05 | XLON | A007GB32Z48X0000 |
14/06/2022 | 08:24:29 | 980 | 123.90 | XLON | A007GC32Z48X0000 |
14/06/2022 | 08:24:44 | 1638 | 123.90 | XLON | A007HZ32Z48X0000 |
14/06/2022 | 08:24:44 | 782 | 123.90 | XLON | A007I032Z48X0000 |
14/06/2022 | 08:24:44 | 2044 | 123.90 | XLON | A007I132Z48X0000 |
14/06/2022 | 08:25:30 | 916 | 123.75 | XLON | A007LX32Z48X0000 |
14/06/2022 | 08:25:58 | 1691 | 123.80 | XLON | A007PO32Z48X0000 |
14/06/2022 | 08:25:58 | 871 | 123.80 | XLON | A007PP32Z48X0000 |
14/06/2022 | 08:25:58 | 1691 | 123.80 | XLON | A007PQ32Z48X0000 |
14/06/2022 | 08:25:58 | 871 | 123.80 | XLON | A007PR32Z48X0000 |
14/06/2022 | 08:25:59 | 1194 | 123.80 | XLON | A007QC32Z48X0000 |
14/06/2022 | 08:25:59 | 871 | 123.80 | XLON | A007QD32Z48X0000 |
14/06/2022 | 08:26:29 | 876 | 123.80 | XLON | A007RH32Z48X0000 |
14/06/2022 | 08:27:25 | 3220 | 123.75 | XLON | A0082832Z48X0000 |
14/06/2022 | 08:27:25 | 1555 | 123.75 | XLON | A0082932Z48X0000 |
14/06/2022 | 08:27:25 | 2368 | 123.75 | XLON | A0082A32Z48X0000 |
14/06/2022 | 08:28:20 | 916 | 123.65 | XLON | A0087Q32Z48X0000 |
14/06/2022 | 08:28:20 | 2500 | 123.75 | XLON | A0087R32Z48X0000 |
14/06/2022 | 08:28:20 | 34 | 123.75 | XLON | A0087S32Z48X0000 |
14/06/2022 | 08:28:20 | 1047 | 123.75 | XLON | A0087T32Z48X0000 |
14/06/2022 | 08:28:20 | 1709 | 123.75 | XLON | A0087V32Z48X0000 |
14/06/2022 | 08:28:20 | 361 | 123.75 | XLON | A0087U32Z48X0000 |
14/06/2022 | 08:29:53 | 2556 | 123.60 | XLON | A008ON32Z48X0000 |
14/06/2022 | 08:29:53 | 1092 | 123.60 | XLON | A008OO32Z48X0000 |
14/06/2022 | 08:30:02 | 4628 | 123.60 | XLON | A008Q632Z48X0000 |
14/06/2022 | 08:30:02 | 52 | 123.60 | XLON | A008Q732Z48X0000 |
14/06/2022 | 08:30:21 | 332 | 123.50 | XLON | A008VW32Z48X0000 |
14/06/2022 | 08:30:21 | 1088 | 123.50 | XLON | A008VX32Z48X0000 |
14/06/2022 | 08:30:22 | 1166 | 123.45 | XLON | A008U532Z48X0000 |
14/06/2022 | 08:30:49 | 828 | 123.40 | XLON | A009GU32Z48X0000 |
14/06/2022 | 08:30:49 | 683 | 123.40 | XLON | A009GW32Z48X0000 |
14/06/2022 | 08:30:49 | 2032 | 123.40 | XLON | A009GX32Z48X0000 |
14/06/2022 | 08:30:50 | 842 | 123.40 | XLON | A009H132Z48X0000 |
14/06/2022 | 08:31:43 | 1483 | 123.35 | XLON | A009RN32Z48X0000 |
14/06/2022 | 08:31:44 | 86 | 123.35 | XLON | A009RT32Z48X0000 |
14/06/2022 | 08:33:50 | 1948 | 123.70 | XLON | A00ARF32Z48X0000 |
14/06/2022 | 08:33:50 | 1028 | 123.70 | XLON | A00ARG32Z48X0000 |
14/06/2022 | 08:34:02 | 1253 | 123.70 | XLON | A00AT632Z48X0000 |
14/06/2022 | 08:34:02 | 2187 | 123.70 | XLON | A00AT732Z48X0000 |
14/06/2022 | 08:34:02 | 1210 | 123.70 | XLON | A00AT832Z48X0000 |
14/06/2022 | 08:34:02 | 627 | 123.70 | XLON | A00AT932Z48X0000 |
14/06/2022 | 08:34:02 | 21 | 123.70 | XLON | A00ATA32Z48X0000 |
14/06/2022 | 08:34:02 | 947 | 123.70 | XLON | A00ATB32Z48X0000 |
14/06/2022 | 08:34:06 | 686 | 123.70 | XLON | A00AUF32Z48X0000 |
14/06/2022 | 08:35:15 | 1925 | 123.85 | XLON | A00BCJ32Z48X0000 |
14/06/2022 | 08:37:03 | 156 | 124.35 | XLON | A00BQI32Z48X0000 |
14/06/2022 | 08:37:04 | 696 | 124.30 | XLON | A00BQJ32Z48X0000 |
14/06/2022 | 08:37:04 | 1193 | 124.30 | XLON | A00BQK32Z48X0000 |
14/06/2022 | 08:37:23 | 2500 | 124.30 | XLON | A00BR332Z48X0000 |
14/06/2022 | 08:37:23 | 1197 | 124.30 | XLON | A00BR432Z48X0000 |
14/06/2022 | 08:37:23 | 1515 | 124.30 | XLON | A00BR532Z48X0000 |
14/06/2022 | 08:37:46 | 844 | 124.20 | XLON | A00BV732Z48X0000 |
14/06/2022 | 08:37:46 | 3647 | 124.20 | XLON | A00BV832Z48X0000 |
14/06/2022 | 08:37:46 | 2686 | 124.20 | XLON | A00BV932Z48X0000 |
14/06/2022 | 08:37:46 | 2500 | 124.20 | XLON | A00BVA32Z48X0000 |
14/06/2022 | 08:37:46 | 1266 | 124.20 | XLON | A00BVB32Z48X0000 |
14/06/2022 | 08:37:46 | 2912 | 124.20 | XLON | A00BVC32Z48X0000 |
14/06/2022 | 08:37:46 | 1449 | 124.20 | XLON | A00BVD32Z48X0000 |
14/06/2022 | 08:37:46 | 1564 | 124.20 | XLON | A00BVE32Z48X0000 |
14/06/2022 | 08:37:46 | 483 | 124.20 | XLON | A00BVF32Z48X0000 |
14/06/2022 | 08:37:46 | 1541 | 124.20 | XLON | A00BVG32Z48X0000 |
14/06/2022 | 08:38:38 | 746 | 124.20 | XLON | A00CAI32Z48X0000 |
14/06/2022 | 08:42:32 | 854 | 124.10 | XLON | A00DDI32Z48X0000 |
14/06/2022 | 08:42:32 | 854 | 124.10 | XLON | A00DDJ32Z48X0000 |
14/06/2022 | 08:44:32 | 903 | 124.25 | XLON | A00E1F32Z48X0000 |
14/06/2022 | 08:45:18 | 1142 | 124.35 | XLON | A00EA532Z48X0000 |
14/06/2022 | 08:49:16 | 93 | 124.55 | XLON | A00FO432Z48X0000 |
14/06/2022 | 08:50:43 | 605 | 124.60 | XLON | A00GKI32Z48X0000 |
14/06/2022 | 08:50:43 | 1213 | 124.60 | XLON | A00GKJ32Z48X0000 |
14/06/2022 | 08:50:53 | 109 | 124.60 | XLON | A00GUU32Z48X0000 |
14/06/2022 | 08:50:53 | 119 | 124.60 | XLON | A00GUW32Z48X0000 |
14/06/2022 | 08:50:53 | 120 | 124.60 | XLON | A00GUX32Z48X0000 |
14/06/2022 | 08:50:53 | 3647 | 124.60 | XLON | A00GUY32Z48X0000 |
14/06/2022 | 08:50:53 | 2686 | 124.60 | XLON | A00GUZ32Z48X0000 |
14/06/2022 | 08:54:15 | 939 | 124.65 | XLON | A00HUV32Z48X0000 |
14/06/2022 | 08:54:31 | 1933 | 124.65 | XLON | A00HYI32Z48X0000 |
14/06/2022 | 08:54:31 | 1120 | 124.65 | XLON | A00HYJ32Z48X0000 |
14/06/2022 | 08:55:03 | 959 | 124.55 | XLON | A00I2U32Z48X0000 |
14/06/2022 | 08:55:03 | 2589 | 124.55 | XLON | A00I2W32Z48X0000 |
14/06/2022 | 08:55:03 | 205 | 124.55 | XLON | A00I2X32Z48X0000 |
14/06/2022 | 08:55:24 | 977 | 124.50 | XLON | A00I4132Z48X0000 |
14/06/2022 | 08:55:51 | 954 | 124.50 | XLON | A00I9P32Z48X0000 |
14/06/2022 | 08:56:12 | 983 | 124.35 | XLON | A00IGO32Z48X0000 |
14/06/2022 | 08:56:12 | 3647 | 124.45 | XLON | A00IGP32Z48X0000 |
14/06/2022 | 08:56:12 | 2686 | 124.45 | XLON | A00IGQ32Z48X0000 |
14/06/2022 | 08:56:12 | 3400 | 124.45 | XLON | A00IGR32Z48X0000 |
14/06/2022 | 08:56:12 | 51 | 124.45 | XLON | A00IGS32Z48X0000 |
14/06/2022 | 08:56:12 | 2500 | 124.45 | XLON | A00IGT32Z48X0000 |
14/06/2022 | 08:56:12 | 1449 | 124.45 | XLON | A00IGV32Z48X0000 |
14/06/2022 | 08:56:12 | 344 | 124.45 | XLON | A00IGU32Z48X0000 |
14/06/2022 | 08:57:41 | 267 | 124.40 | XLON | A00IQ132Z48X0000 |
14/06/2022 | 08:58:35 | 818 | 124.35 | XLON | A00J0L32Z48X0000 |
14/06/2022 | 08:59:37 | 960 | 124.30 | XLON | A00J9532Z48X0000 |
14/06/2022 | 09:01:10 | 940 | 124.35 | XLON | A00JLH32Z48X0000 |
14/06/2022 | 09:01:10 | 121 | 124.35 | XLON | A00JLI32Z48X0000 |
14/06/2022 | 09:01:10 | 266 | 124.35 | XLON | A00JLJ32Z48X0000 |
14/06/2022 | 09:01:45 | 886 | 124.30 | XLON | A00JSM32Z48X0000 |
14/06/2022 | 09:02:00 | 961 | 124.25 | XLON | A00JT432Z48X0000 |
14/06/2022 | 09:02:27 | 843 | 124.25 | XLON | A00JU932Z48X0000 |
14/06/2022 | 09:02:45 | 919 | 124.20 | XLON | A00JYE32Z48X0000 |
14/06/2022 | 09:02:49 | 3400 | 124.20 | XLON | A00JZ632Z48X0000 |
14/06/2022 | 09:02:49 | 2500 | 124.20 | XLON | A00JZ732Z48X0000 |
14/06/2022 | 09:03:01 | 118 | 124.20 | XLON | A00JZZ32Z48X0000 |
14/06/2022 | 09:03:01 | 123 | 124.20 | XLON | A00K0032Z48X0000 |
14/06/2022 | 09:03:25 | 1261 | 124.25 | XLON | A00K2G32Z48X0000 |
14/06/2022 | 09:03:31 | 963 | 124.20 | XLON | A00K3Z32Z48X0000 |
14/06/2022 | 09:03:36 | 3069 | 124.15 | XLON | A00K4Q32Z48X0000 |
14/06/2022 | 09:03:36 | 796 | 124.15 | XLON | A00K4S32Z48X0000 |
14/06/2022 | 09:04:02 | 1025 | 124.25 | XLON | A00KBO32Z48X0000 |
14/06/2022 | 09:04:02 | 1006 | 124.25 | XLON | A00KBP32Z48X0000 |
14/06/2022 | 09:04:02 | 1747 | 124.25 | XLON | A00KBQ32Z48X0000 |
14/06/2022 | 09:05:07 | 985 | 124.20 | XLON | A00KKF32Z48X0000 |
14/06/2022 | 09:05:27 | 979 | 124.15 | XLON | A00KMQ32Z48X0000 |
14/06/2022 | 09:05:27 | 2500 | 124.15 | XLON | A00KN632Z48X0000 |
14/06/2022 | 09:05:27 | 2472 | 124.15 | XLON | A00KN732Z48X0000 |
14/06/2022 | 09:06:18 | 72 | 124.05 | XLON | A00KS332Z48X0000 |
14/06/2022 | 09:06:26 | 3217 | 124.05 | XLON | A00KSZ32Z48X0000 |
14/06/2022 | 09:06:26 | 1577 | 124.05 | XLON | A00KT032Z48X0000 |
14/06/2022 | 09:06:26 | 1164 | 124.05 | XLON | A00KT132Z48X0000 |
14/06/2022 | 09:06:26 | 1292 | 124.05 | XLON | A00KT232Z48X0000 |
14/06/2022 | 09:06:26 | 2500 | 124.05 | XLON | A00KT332Z48X0000 |
14/06/2022 | 09:14:11 | 453 | 123.80 | XLON | A00MDI32Z48X0000 |
14/06/2022 | 09:14:11 | 480 | 123.80 | XLON | A00MDJ32Z48X0000 |
14/06/2022 | 09:14:11 | 3400 | 123.80 | XLON | A00MDL32Z48X0000 |
14/06/2022 | 09:14:11 | 1139 | 123.80 | XLON | A00MDM32Z48X0000 |
14/06/2022 | 09:14:13 | 1126 | 123.80 | XLON | A00MF732Z48X0000 |
14/06/2022 | 09:14:13 | 108 | 123.80 | XLON | A00MF832Z48X0000 |
14/06/2022 | 09:20:08 | 865 | 123.70 | XLON | A00O0F32Z48X0000 |
14/06/2022 | 09:20:20 | 998 | 123.70 | XLON | A00O1U32Z48X0000 |
14/06/2022 | 09:21:02 | 270 | 123.75 | XLON | A00O8832Z48X0000 |
14/06/2022 | 09:21:02 | 1428 | 123.75 | XLON | A00O8932Z48X0000 |
14/06/2022 | 09:21:15 | 1524 | 123.75 | XLON | A00OBL32Z48X0000 |
14/06/2022 | 09:21:21 | 909 | 123.65 | XLON | A00OCF32Z48X0000 |
14/06/2022 | 09:22:23 | 865 | 123.85 | XLON | A00OO132Z48X0000 |
14/06/2022 | 09:23:39 | 2077 | 123.85 | XLON | A00OXB32Z48X0000 |
14/06/2022 | 09:23:39 | 864 | 123.85 | XLON | A00OXC32Z48X0000 |
14/06/2022 | 09:25:26 | 28 | 123.95 | XLON | A00PAS32Z48X0000 |
14/06/2022 | 09:25:33 | 2500 | 123.95 | XLON | A00PDZ32Z48X0000 |
14/06/2022 | 09:25:33 | 1348 | 123.95 | XLON | A00PE032Z48X0000 |
14/06/2022 | 09:27:34 | 1185 | 124.20 | XLON | A00PQK32Z48X0000 |
14/06/2022 | 09:28:32 | 1156 | 124.20 | XLON | A00PYY32Z48X0000 |
14/06/2022 | 09:28:32 | 2303 | 124.20 | XLON | A00PYZ32Z48X0000 |
14/06/2022 | 09:29:03 | 873 | 124.10 | XLON | A00Q2K32Z48X0000 |
14/06/2022 | 09:29:13 | 923 | 124.05 | XLON | A00Q6132Z48X0000 |
14/06/2022 | 09:29:15 | 1335 | 124.00 | XLON | A00Q6L32Z48X0000 |
14/06/2022 | 09:29:15 | 2500 | 124.00 | XLON | A00Q6M32Z48X0000 |
14/06/2022 | 09:29:15 | 16 | 124.00 | XLON | A00Q6N32Z48X0000 |
14/06/2022 | 09:33:24 | 877 | 124.25 | XLON | A00RBP32Z48X0000 |
14/06/2022 | 09:34:45 | 932 | 124.35 | XLON | A00RK032Z48X0000 |
14/06/2022 | 09:34:45 | 2500 | 124.35 | XLON | A00RK132Z48X0000 |
14/06/2022 | 09:34:45 | 679 | 124.35 | XLON | A00RK232Z48X0000 |
14/06/2022 | 09:34:45 | 1418 | 124.35 | XLON | A00RK332Z48X0000 |
14/06/2022 | 09:36:24 | 850 | 124.35 | XLON | A00RZN32Z48X0000 |
14/06/2022 | 09:38:45 | 807 | 124.35 | XLON | A00SF632Z48X0000 |
14/06/2022 | 09:39:51 | 966 | 124.35 | XLON | A00SNK32Z48X0000 |
14/06/2022 | 09:40:40 | 904 | 124.25 | XLON | A00SWD32Z48X0000 |
14/06/2022 | 09:42:25 | 978 | 124.20 | XLON | A00TER32Z48X0000 |
14/06/2022 | 09:42:25 | 3400 | 124.20 | XLON | A00TES32Z48X0000 |
14/06/2022 | 09:42:25 | 2500 | 124.20 | XLON | A00TET32Z48X0000 |
14/06/2022 | 09:45:25 | 864 | 124.25 | XLON | A00V4632Z48X0000 |
14/06/2022 | 09:45:40 | 853 | 124.20 | XLON | A00V9232Z48X0000 |
14/06/2022 | 09:45:56 | 825 | 124.10 | XLON | A00VCD32Z48X0000 |
14/06/2022 | 09:45:57 | 636 | 124.05 | XLON | A00VCM32Z48X0000 |
14/06/2022 | 09:45:57 | 1310 | 124.05 | XLON | A00VCN32Z48X0000 |
14/06/2022 | 09:45:57 | 3573 | 124.05 | XLON | A00VCO32Z48X0000 |
14/06/2022 | 09:45:57 | 1287 | 124.05 | XLON | A00VCP32Z48X0000 |
14/06/2022 | 09:45:57 | 1332 | 124.05 | XLON | A00VCQ32Z48X0000 |
14/06/2022 | 09:45:57 | 2632 | 124.05 | XLON | A00VCR32Z48X0000 |
14/06/2022 | 09:47:15 | 895 | 123.90 | XLON | A00VO032Z48X0000 |
14/06/2022 | 09:47:51 | 816 | 123.95 | XLON | A00VT232Z48X0000 |
14/06/2022 | 09:48:41 | 940 | 124.00 | XLON | A00U0H32Z48X0000 |
14/06/2022 | 09:49:15 | 6350 | 124.00 | XLON | A00U3I32Z48X0000 |
14/06/2022 | 09:49:15 | 1331 | 124.00 | XLON | A00U3J32Z48X0000 |
14/06/2022 | 09:49:26 | 835 | 123.95 | XLON | A00U4D32Z48X0000 |
14/06/2022 | 09:50:30 | 2382 | 123.95 | XLON | A00UAZ32Z48X0000 |
14/06/2022 | 09:50:30 | 1418 | 123.95 | XLON | A00UB032Z48X0000 |
14/06/2022 | 09:50:30 | 435 | 123.95 | XLON | A00UB132Z48X0000 |
14/06/2022 | 09:52:14 | 817 | 124.00 | XLON | A00UM032Z48X0000 |
14/06/2022 | 09:53:41 | 2726 | 124.00 | XLON | A00UUE32Z48X0000 |
14/06/2022 | 09:53:50 | 949 | 123.95 | XLON | A00UW732Z48X0000 |
14/06/2022 | 09:55:30 | 910 | 123.90 | XLON | A00W3X32Z48X0000 |
14/06/2022 | 09:55:51 | 943 | 123.90 | XLON | A00W6C32Z48X0000 |
14/06/2022 | 09:55:51 | 1167 | 123.90 | XLON | A00W6D32Z48X0000 |
14/06/2022 | 09:56:54 | 815 | 123.80 | XLON | A00WGJ32Z48X0000 |
14/06/2022 | 09:58:37 | 949 | 123.65 | XLON | A00WQP32Z48X0000 |
14/06/2022 | 10:03:16 | 932 | 123.75 | XLON | A00Y3O32Z48X0000 |
14/06/2022 | 10:03:20 | 2450 | 123.75 | XLON | A00Y4V32Z48X0000 |
14/06/2022 | 10:03:20 | 1303 | 123.75 | XLON | A00Y4W32Z48X0000 |
14/06/2022 | 10:03:20 | 773 | 123.75 | XLON | A00Y4X32Z48X0000 |
14/06/2022 | 10:03:20 | 2517 | 123.75 | XLON | A00Y4Y32Z48X0000 |
14/06/2022 | 10:03:32 | 678 | 123.70 | XLON | A00Y6Z32Z48X0000 |
14/06/2022 | 10:05:49 | 740 | 123.85 | XLON | A00YVF32Z48X0000 |
14/06/2022 | 10:05:49 | 2006 | 123.85 | XLON | A00YVG32Z48X0000 |
14/06/2022 | 10:06:46 | 38 | 124.05 | XLON | A00Z2432Z48X0000 |
14/06/2022 | 10:06:57 | 1283 | 124.05 | XLON | A00Z2D32Z48X0000 |
14/06/2022 | 10:11:44 | 955 | 124.35 | XLON | A010C532Z48X0000 |
14/06/2022 | 10:11:44 | 4551 | 124.35 | XLON | A010C632Z48X0000 |
14/06/2022 | 10:11:44 | 15290 | 124.35 | XLON | A010C732Z48X0000 |
14/06/2022 | 10:11:46 | 2500 | 124.35 | XLON | A010CI32Z48X0000 |
14/06/2022 | 10:11:46 | 1449 | 124.35 | XLON | A010CJ32Z48X0000 |
14/06/2022 | 10:11:46 | 880 | 124.35 | XLON | A010CK32Z48X0000 |
14/06/2022 | 10:12:25 | 990 | 124.30 | XLON | A010M732Z48X0000 |
14/06/2022 | 10:12:31 | 2500 | 124.25 | XLON | A010PW32Z48X0000 |
14/06/2022 | 10:12:31 | 1603 | 124.25 | XLON | A010PX32Z48X0000 |
14/06/2022 | 10:12:31 | 852 | 124.25 | XLON | A010PY32Z48X0000 |
14/06/2022 | 10:12:31 | 1377 | 124.25 | XLON | A010PZ32Z48X0000 |
14/06/2022 | 10:12:31 | 3057 | 124.30 | XLON | A010Q032Z48X0000 |
14/06/2022 | 10:12:31 | 3573 | 124.30 | XLON | A010Q132Z48X0000 |
14/06/2022 | 10:12:31 | 1449 | 124.30 | XLON | A010Q232Z48X0000 |
14/06/2022 | 10:12:31 | 2382 | 124.30 | XLON | A010Q332Z48X0000 |
14/06/2022 | 10:12:31 | 2632 | 124.30 | XLON | A010Q432Z48X0000 |
14/06/2022 | 10:12:31 | 1608 | 124.30 | XLON | A010Q532Z48X0000 |
14/06/2022 | 10:12:31 | 852 | 124.30 | XLON | A010Q632Z48X0000 |
14/06/2022 | 10:12:31 | 1541 | 124.30 | XLON | A010Q732Z48X0000 |
14/06/2022 | 10:12:52 | 2292 | 124.30 | XLON | A010TO32Z48X0000 |
14/06/2022 | 10:12:52 | 1678 | 124.30 | XLON | A010TP32Z48X0000 |
14/06/2022 | 10:12:52 | 1874 | 124.30 | XLON | A010TQ32Z48X0000 |
14/06/2022 | 10:12:52 | 1541 | 124.30 | XLON | A010TR32Z48X0000 |
14/06/2022 | 10:13:30 | 1181 | 124.30 | XLON | A0110032Z48X0000 |
14/06/2022 | 10:13:30 | 2500 | 124.30 | XLON | A0110132Z48X0000 |
14/06/2022 | 10:13:30 | 1948 | 124.30 | XLON | A0110232Z48X0000 |
14/06/2022 | 10:13:30 | 1865 | 124.30 | XLON | A0110332Z48X0000 |
14/06/2022 | 10:13:30 | 4156 | 124.30 | XLON | A0110432Z48X0000 |
14/06/2022 | 10:13:30 | 1392 | 124.30 | XLON | A0110532Z48X0000 |
14/06/2022 | 10:13:30 | 684 | 124.30 | XLON | A0111032Z48X0000 |
14/06/2022 | 10:13:33 | 994 | 124.20 | XLON | A0113532Z48X0000 |
14/06/2022 | 10:13:33 | 1638 | 124.20 | XLON | A0113632Z48X0000 |
14/06/2022 | 10:15:40 | 974 | 124.25 | XLON | A011H232Z48X0000 |
14/06/2022 | 10:18:06 | 716 | 124.25 | XLON | A0120832Z48X0000 |
14/06/2022 | 10:19:43 | 6000 | 124.25 | XLON | A012A432Z48X0000 |
14/06/2022 | 10:19:43 | 2500 | 124.25 | XLON | A012A532Z48X0000 |
14/06/2022 | 10:19:43 | 934 | 124.25 | XLON | A012A632Z48X0000 |
14/06/2022 | 10:19:43 | 2405 | 124.25 | XLON | A012A732Z48X0000 |
14/06/2022 | 10:19:43 | 1449 | 124.25 | XLON | A012A832Z48X0000 |
14/06/2022 | 10:19:43 | 21887 | 124.25 | XLON | A012A932Z48X0000 |
14/06/2022 | 10:19:43 | 6000 | 124.25 | XLON | A012AA32Z48X0000 |
14/06/2022 | 10:19:43 | 6359 | 124.25 | XLON | A012AB32Z48X0000 |
14/06/2022 | 10:19:44 | 904 | 124.20 | XLON | A012AC32Z48X0000 |
14/06/2022 | 10:22:45 | 1415 | 124.40 | XLON | A012VU32Z48X0000 |
14/06/2022 | 10:22:45 | 2382 | 124.40 | XLON | A012VW32Z48X0000 |
14/06/2022 | 10:22:45 | 2082 | 124.40 | XLON | A012VX32Z48X0000 |
14/06/2022 | 10:22:45 | 3573 | 124.40 | XLON | A012VY32Z48X0000 |
14/06/2022 | 10:22:45 | 1541 | 124.40 | XLON | A012VZ32Z48X0000 |
14/06/2022 | 10:22:45 | 1449 | 124.40 | XLON | A012U032Z48X0000 |
14/06/2022 | 10:22:45 | 2500 | 124.40 | XLON | A012U132Z48X0000 |
14/06/2022 | 10:24:26 | 137 | 124.40 | XLON | A0137Z32Z48X0000 |
14/06/2022 | 10:24:34 | 139 | 124.40 | XLON | A0138I32Z48X0000 |
14/06/2022 | 10:24:45 | 2500 | 124.45 | XLON | A0139032Z48X0000 |
14/06/2022 | 10:24:45 | 2292 | 124.45 | XLON | A0139132Z48X0000 |
14/06/2022 | 10:24:45 | 1541 | 124.45 | XLON | A0139232Z48X0000 |
14/06/2022 | 10:24:45 | 1025 | 124.45 | XLON | A0139332Z48X0000 |
14/06/2022 | 10:24:45 | 1449 | 124.45 | XLON | A0139432Z48X0000 |
14/06/2022 | 10:24:45 | 962 | 124.45 | XLON | A0139532Z48X0000 |
14/06/2022 | 10:24:45 | 413 | 124.45 | XLON | A0139632Z48X0000 |
14/06/2022 | 10:25:12 | 82 | 124.40 | XLON | A013BX32Z48X0000 |
14/06/2022 | 10:25:12 | 860 | 124.40 | XLON | A013BY32Z48X0000 |
14/06/2022 | 10:25:32 | 827 | 124.35 | XLON | A013HG32Z48X0000 |
14/06/2022 | 10:25:32 | 5713 | 124.35 | XLON | A013HK32Z48X0000 |
14/06/2022 | 10:25:32 | 845 | 124.35 | XLON | A013HL32Z48X0000 |
14/06/2022 | 10:25:32 | 1261 | 124.35 | XLON | A013HM32Z48X0000 |
14/06/2022 | 10:25:32 | 1294 | 124.35 | XLON | A013HN32Z48X0000 |
14/06/2022 | 10:25:32 | 2063 | 124.35 | XLON | A013HO32Z48X0000 |
14/06/2022 | 10:25:32 | 1147 | 124.35 | XLON | A013HP32Z48X0000 |
14/06/2022 | 10:26:01 | 889 | 124.25 | XLON | A013K832Z48X0000 |
14/06/2022 | 10:26:01 | 855 | 124.25 | XLON | A013K932Z48X0000 |
14/06/2022 | 10:26:40 | 878 | 124.20 | XLON | A013NA32Z48X0000 |
14/06/2022 | 10:27:46 | 880 | 124.20 | XLON | A013W632Z48X0000 |
14/06/2022 | 10:27:46 | 116 | 124.20 | XLON | A013W732Z48X0000 |
14/06/2022 | 10:27:46 | 1429 | 124.20 | XLON | A013W832Z48X0000 |
14/06/2022 | 10:27:46 | 734 | 124.20 | XLON | A013W932Z48X0000 |
14/06/2022 | 10:28:23 | 939 | 124.15 | XLON | A0144632Z48X0000 |
14/06/2022 | 10:29:30 | 2067 | 124.25 | XLON | A014AJ32Z48X0000 |
14/06/2022 | 10:29:30 | 722 | 124.25 | XLON | A014AK32Z48X0000 |
14/06/2022 | 10:29:30 | 77 | 124.25 | XLON | A014AL32Z48X0000 |
14/06/2022 | 10:29:50 | 942 | 124.10 | XLON | A014D732Z48X0000 |
14/06/2022 | 10:30:44 | 1310 | 124.15 | XLON | A014O732Z48X0000 |
14/06/2022 | 10:30:44 | 1350 | 124.15 | XLON | A014O832Z48X0000 |
14/06/2022 | 10:30:44 | 2310 | 124.15 | XLON | A014O932Z48X0000 |
14/06/2022 | 10:31:04 | 899 | 124.05 | XLON | A014RD32Z48X0000 |
14/06/2022 | 10:34:07 | 931 | 124.15 | XLON | A015CL32Z48X0000 |
14/06/2022 | 10:35:49 | 954 | 124.15 | XLON | A015RI32Z48X0000 |
14/06/2022 | 10:37:07 | 923 | 124.10 | XLON | A0165H32Z48X0000 |
14/06/2022 | 10:37:37 | 214 | 124.05 | XLON | A016G732Z48X0000 |
14/06/2022 | 10:37:37 | 684 | 124.05 | XLON | A016G832Z48X0000 |
14/06/2022 | 10:37:37 | 2500 | 124.05 | XLON | A016G932Z48X0000 |
14/06/2022 | 10:37:37 | 942 | 124.05 | XLON | A016GA32Z48X0000 |
14/06/2022 | 10:37:56 | 993 | 124.05 | XLON | A016JF32Z48X0000 |
14/06/2022 | 10:38:00 | 3400 | 124.00 | XLON | A016JL32Z48X0000 |
14/06/2022 | 10:38:00 | 2500 | 124.00 | XLON | A016JM32Z48X0000 |
14/06/2022 | 10:38:00 | 1033 | 124.00 | XLON | A016JN32Z48X0000 |
14/06/2022 | 10:38:00 | 2270 | 124.00 | XLON | A016JO32Z48X0000 |
14/06/2022 | 10:38:00 | 1303 | 124.00 | XLON | A016JP32Z48X0000 |
14/06/2022 | 10:38:00 | 2500 | 124.00 | XLON | A016JQ32Z48X0000 |
14/06/2022 | 10:38:00 | 441 | 124.00 | XLON | A016JR32Z48X0000 |
14/06/2022 | 10:38:00 | 1303 | 124.00 | XLON | A016JS32Z48X0000 |
14/06/2022 | 10:38:00 | 2500 | 124.00 | XLON | A016JT32Z48X0000 |
14/06/2022 | 10:38:00 | 2591 | 124.00 | XLON | A016JV32Z48X0000 |
14/06/2022 | 10:39:53 | 917 | 123.95 | XLON | A017NF32Z48X0000 |
14/06/2022 | 10:40:00 | 2337 | 123.90 | XLON | A017V632Z48X0000 |
14/06/2022 | 10:40:37 | 1000 | 123.85 | XLON | A0180932Z48X0000 |
14/06/2022 | 10:40:45 | 1238 | 123.85 | XLON | A0180T32Z48X0000 |
14/06/2022 | 10:43:09 | 1363 | 123.85 | XLON | A018D532Z48X0000 |
14/06/2022 | 10:43:54 | 847 | 123.80 | XLON | A018FT32Z48X0000 |
14/06/2022 | 10:43:54 | 1347 | 123.85 | XLON | A018FV32Z48X0000 |
14/06/2022 | 10:43:54 | 3480 | 123.85 | XLON | A018FU32Z48X0000 |
14/06/2022 | 10:43:54 | 1811 | 123.85 | XLON | A018FW32Z48X0000 |
14/06/2022 | 10:44:22 | 1186 | 123.75 | XLON | A018K332Z48X0000 |
14/06/2022 | 10:46:12 | 910 | 123.90 | XLON | A018Z932Z48X0000 |
14/06/2022 | 10:48:08 | 280 | 123.70 | XLON | A019HT32Z48X0000 |
14/06/2022 | 10:57:35 | 694 | 123.95 | XLON | A01BBR32Z48X0000 |
14/06/2022 | 10:57:37 | 3400 | 123.80 | XLON | A01BC132Z48X0000 |
14/06/2022 | 10:57:37 | 926 | 123.80 | XLON | A01BC232Z48X0000 |
14/06/2022 | 10:57:37 | 4166 | 123.85 | XLON | A01BC332Z48X0000 |
14/06/2022 | 10:59:42 | 636 | 123.75 | XLON | A01BQT32Z48X0000 |
14/06/2022 | 11:01:02 | 945 | 123.70 | XLON | A01C9232Z48X0000 |
14/06/2022 | 11:01:18 | 945 | 123.70 | XLON | A01CBI32Z48X0000 |
14/06/2022 | 11:02:00 | 867 | 123.70 | XLON | A01CHH32Z48X0000 |
14/06/2022 | 11:02:00 | 2337 | 123.70 | XLON | A01CHI32Z48X0000 |
14/06/2022 | 11:02:00 | 1394 | 123.70 | XLON | A01CHJ32Z48X0000 |
14/06/2022 | 11:03:28 | 170 | 123.70 | XLON | A01CWH32Z48X0000 |
14/06/2022 | 11:04:54 | 982 | 123.80 | XLON | A01DB832Z48X0000 |
14/06/2022 | 11:05:06 | 670 | 123.70 | XLON | A01DD532Z48X0000 |
14/06/2022 | 11:05:41 | 877 | 123.70 | XLON | A01DK532Z48X0000 |
14/06/2022 | 11:05:42 | 2500 | 123.65 | XLON | A01DKG32Z48X0000 |
14/06/2022 | 11:05:42 | 769 | 123.65 | XLON | A01DKH32Z48X0000 |
14/06/2022 | 11:08:59 | 929 | 123.75 | XLON | A01E6R32Z48X0000 |
14/06/2022 | 11:11:05 | 950 | 123.70 | XLON | A01EJZ32Z48X0000 |
14/06/2022 | 11:11:05 | 831 | 123.70 | XLON | A01EK032Z48X0000 |
14/06/2022 | 11:12:16 | 870 | 123.65 | XLON | A01EQS32Z48X0000 |
14/06/2022 | 11:12:42 | 1534 | 123.65 | XLON | A01EVF32Z48X0000 |
14/06/2022 | 11:13:53 | 29 | 123.60 | XLON | A01F1132Z48X0000 |
14/06/2022 | 11:13:53 | 927 | 123.60 | XLON | A01F1232Z48X0000 |
14/06/2022 | 11:14:13 | 932 | 123.50 | XLON | A01F2532Z48X0000 |
14/06/2022 | 11:14:42 | 992 | 123.45 | XLON | A01F7A32Z48X0000 |
14/06/2022 | 11:15:04 | 986 | 123.40 | XLON | A01F8V32Z48X0000 |
14/06/2022 | 11:15:57 | 437 | 123.35 | XLON | A01FKE32Z48X0000 |
14/06/2022 | 11:15:57 | 414 | 123.35 | XLON | A01FKF32Z48X0000 |
14/06/2022 | 11:17:33 | 893 | 123.30 | XLON | A01FT732Z48X0000 |
14/06/2022 | 11:17:53 | 451 | 123.30 | XLON | A01FVK32Z48X0000 |
14/06/2022 | 11:19:04 | 335 | 123.20 | XLON | A01G2E32Z48X0000 |
14/06/2022 | 11:19:04 | 229 | 123.20 | XLON | A01G2F32Z48X0000 |
14/06/2022 | 11:19:54 | 72 | 123.05 | XLON | A01G7A32Z48X0000 |
14/06/2022 | 11:21:10 | 704 | 123.20 | XLON | A01GGB32Z48X0000 |
14/06/2022 | 11:21:17 | 214 | 123.20 | XLON | A01GHD32Z48X0000 |
14/06/2022 | 11:21:17 | 669 | 123.20 | XLON | A01GHE32Z48X0000 |
14/06/2022 | 11:21:33 | 542 | 123.20 | XLON | A01GJN32Z48X0000 |
14/06/2022 | 11:22:44 | 201 | 123.15 | XLON | A01H4T32Z48X0000 |
14/06/2022 | 11:22:51 | 934 | 123.10 | XLON | A01H6732Z48X0000 |
14/06/2022 | 11:23:12 | 816 | 123.10 | XLON | A01HCC32Z48X0000 |
14/06/2022 | 11:23:30 | 849 | 123.05 | XLON | A01HIG32Z48X0000 |
14/06/2022 | 11:25:33 | 800 | 122.95 | XLON | A01IHH32Z48X0000 |
14/06/2022 | 11:26:30 | 82 | 122.90 | XLON | A01IOB32Z48X0000 |
14/06/2022 | 11:26:44 | 829 | 122.90 | XLON | A01IQO32Z48X0000 |
14/06/2022 | 11:26:59 | 2315 | 122.90 | XLON | A01ITX32Z48X0000 |
14/06/2022 | 11:26:59 | 2386 | 122.90 | XLON | A01ITY32Z48X0000 |
14/06/2022 | 11:27:16 | 71 | 122.95 | XLON | A01IUW32Z48X0000 |
14/06/2022 | 11:27:21 | 1968 | 122.95 | XLON | A01IW332Z48X0000 |
14/06/2022 | 11:28:20 | 161 | 123.00 | XLON | A01J0H32Z48X0000 |
14/06/2022 | 11:29:29 | 821 | 123.00 | XLON | A01J9B32Z48X0000 |
14/06/2022 | 11:30:19 | 46 | 122.90 | XLON | A01JHD32Z48X0000 |
14/06/2022 | 11:30:19 | 361 | 122.90 | XLON | A01JHE32Z48X0000 |
14/06/2022 | 11:30:20 | 2292 | 122.90 | XLON | A01JHF32Z48X0000 |
14/06/2022 | 11:30:22 | 2292 | 122.95 | XLON | A01JHN32Z48X0000 |
14/06/2022 | 11:30:22 | 581 | 122.95 | XLON | A01JHO32Z48X0000 |
14/06/2022 | 11:30:22 | 694 | 122.95 | XLON | A01JHP32Z48X0000 |
14/06/2022 | 11:30:28 | 48 | 122.95 | XLON | A01JJ732Z48X0000 |
14/06/2022 | 11:30:28 | 3482 | 122.95 | XLON | A01JJ832Z48X0000 |
14/06/2022 | 11:30:28 | 1800 | 122.95 | XLON | A01JJ932Z48X0000 |
14/06/2022 | 11:30:39 | 1541 | 123.35 | XLON | A01JO732Z48X0000 |
14/06/2022 | 11:30:44 | 1156 | 123.15 | XLON | A01JQJ32Z48X0000 |
14/06/2022 | 11:30:44 | 1156 | 123.20 | XLON | A01JQK32Z48X0000 |
14/06/2022 | 11:30:44 | 817 | 123.20 | XLON | A01JQL32Z48X0000 |
14/06/2022 | 11:30:44 | 3573 | 123.20 | XLON | A01JQM32Z48X0000 |
14/06/2022 | 11:30:44 | 2632 | 123.20 | XLON | A01JQN32Z48X0000 |
14/06/2022 | 11:30:44 | 2450 | 123.20 | XLON | A01JQO32Z48X0000 |
14/06/2022 | 11:30:44 | 1449 | 123.20 | XLON | A01JQP32Z48X0000 |
14/06/2022 | 11:30:44 | 1156 | 123.25 | XLON | A01JQQ32Z48X0000 |
14/06/2022 | 11:30:44 | 2500 | 123.25 | XLON | A01JQR32Z48X0000 |
14/06/2022 | 11:30:44 | 2450 | 123.25 | XLON | A01JQS32Z48X0000 |
14/06/2022 | 11:30:44 | 1449 | 123.25 | XLON | A01JQT32Z48X0000 |
14/06/2022 | 11:30:44 | 1542 | 123.25 | XLON | A01JQV32Z48X0000 |
14/06/2022 | 11:31:06 | 690 | 122.95 | XLON | A01JXQ32Z48X0000 |
14/06/2022 | 11:31:06 | 506 | 122.95 | XLON | A01JXR32Z48X0000 |
14/06/2022 | 11:32:47 | 491 | 123.00 | XLON | A01KFJ32Z48X0000 |
14/06/2022 | 11:32:47 | 504 | 123.00 | XLON | A01KFK32Z48X0000 |
14/06/2022 | 11:35:14 | 2363 | 123.10 | XLON | A01KR632Z48X0000 |
14/06/2022 | 11:37:44 | 999 | 123.25 | XLON | A01LA232Z48X0000 |
14/06/2022 | 11:38:05 | 846 | 123.20 | XLON | A01LBI32Z48X0000 |
14/06/2022 | 11:38:05 | 4380 | 123.20 | XLON | A01LBJ32Z48X0000 |
14/06/2022 | 11:40:44 | 950 | 123.20 | XLON | A01LR532Z48X0000 |
14/06/2022 | 11:40:53 | 817 | 123.20 | XLON | A01LRP32Z48X0000 |
14/06/2022 | 11:42:25 | 691 | 123.10 | XLON | A01M3I32Z48X0000 |
14/06/2022 | 11:42:25 | 540 | 123.10 | XLON | A01M3J32Z48X0000 |
14/06/2022 | 11:42:25 | 374 | 123.10 | XLON | A01M3K32Z48X0000 |
14/06/2022 | 11:42:25 | 920 | 123.10 | XLON | A01M3L32Z48X0000 |
14/06/2022 | 11:42:26 | 856 | 123.10 | XLON | A01M3M32Z48X0000 |
14/06/2022 | 11:42:26 | 657 | 123.10 | XLON | A01M3N32Z48X0000 |
14/06/2022 | 11:42:50 | 811 | 123.05 | XLON | A01M5832Z48X0000 |
14/06/2022 | 11:43:40 | 556 | 123.00 | XLON | A01MAY32Z48X0000 |
14/06/2022 | 11:44:38 | 961 | 122.95 | XLON | A01MIX32Z48X0000 |
14/06/2022 | 11:46:15 | 849 | 122.95 | XLON | A01MT732Z48X0000 |
14/06/2022 | 11:48:05 | 800 | 122.95 | XLON | A01N0932Z48X0000 |
14/06/2022 | 11:49:06 | 844 | 123.00 | XLON | A01N5032Z48X0000 |
14/06/2022 | 11:52:26 | 436 | 122.95 | XLON | A01NNJ32Z48X0000 |
14/06/2022 | 11:55:14 | 553 | 123.05 | XLON | A01O2E32Z48X0000 |
14/06/2022 | 11:56:10 | 953 | 123.20 | XLON | A01OER32Z48X0000 |
14/06/2022 | 11:56:12 | 1285 | 123.20 | XLON | A01OFP32Z48X0000 |
14/06/2022 | 11:56:12 | 2500 | 123.20 | XLON | A01OFQ32Z48X0000 |
14/06/2022 | 11:56:28 | 554 | 123.25 | XLON | A01OIU32Z48X0000 |
14/06/2022 | 11:57:14 | 828 | 123.30 | XLON | A01OOC32Z48X0000 |
14/06/2022 | 11:57:14 | 5961 | 123.30 | XLON | A01OOD32Z48X0000 |
14/06/2022 | 11:57:14 | 1321 | 123.30 | XLON | A01OOE32Z48X0000 |
14/06/2022 | 11:57:36 | 975 | 123.25 | XLON | A01OSV32Z48X0000 |
14/06/2022 | 11:57:57 | 794 | 123.25 | XLON | A01OTW32Z48X0000 |
14/06/2022 | 11:57:57 | 843 | 123.25 | XLON | A01OTX32Z48X0000 |
14/06/2022 | 11:59:24 | 821 | 123.25 | XLON | A01P8U32Z48X0000 |
14/06/2022 | 11:59:25 | 3030 | 123.20 | XLON | A01P9M32Z48X0000 |
14/06/2022 | 11:59:25 | 788 | 123.20 | XLON | A01P9N32Z48X0000 |
14/06/2022 | 11:59:25 | 1449 | 123.20 | XLON | A01P9O32Z48X0000 |
14/06/2022 | 11:59:25 | 2405 | 123.20 | XLON | A01P9P32Z48X0000 |
14/06/2022 | 11:59:38 | 932 | 123.10 | XLON | A01PDM32Z48X0000 |
14/06/2022 | 11:59:38 | 2878 | 123.10 | XLON | A01PDN32Z48X0000 |
14/06/2022 | 11:59:51 | 913 | 123.05 | XLON | A01PGG32Z48X0000 |
14/06/2022 | 12:00:00 | 6328 | 122.95 | XLON | A01PM932Z48X0000 |
14/06/2022 | 12:00:00 | 102 | 122.95 | XLON | A01PMA32Z48X0000 |
14/06/2022 | 12:00:00 | 3117 | 122.95 | XLON | A01PML32Z48X0000 |
14/06/2022 | 12:01:27 | 806 | 123.10 | XLON | A01PYF32Z48X0000 |
14/06/2022 | 12:01:35 | 2632 | 122.95 | XLON | A01PZA32Z48X0000 |
14/06/2022 | 12:01:35 | 3573 | 122.95 | XLON | A01PZB32Z48X0000 |
14/06/2022 | 12:01:35 | 2500 | 122.95 | XLON | A01PZC32Z48X0000 |
14/06/2022 | 12:01:35 | 1449 | 122.95 | XLON | A01PZD32Z48X0000 |
14/06/2022 | 12:02:18 | 996 | 122.90 | XLON | A01Q2832Z48X0000 |
14/06/2022 | 12:03:14 | 979 | 122.85 | XLON | A01QLH32Z48X0000 |
14/06/2022 | 12:06:08 | 2270 | 123.00 | XLON | A01REK32Z48X0000 |
14/06/2022 | 12:06:08 | 656 | 123.00 | XLON | A01REL32Z48X0000 |
14/06/2022 | 12:06:11 | 2270 | 123.00 | XLON | A01RGO32Z48X0000 |
14/06/2022 | 12:06:14 | 2270 | 123.00 | XLON | A01RI732Z48X0000 |
14/06/2022 | 12:06:14 | 1159 | 123.00 | XLON | A01RI832Z48X0000 |
14/06/2022 | 12:06:14 | 1404 | 123.00 | XLON | A01RI932Z48X0000 |
14/06/2022 | 12:06:14 | 572 | 123.00 | XLON | A01RIA32Z48X0000 |
14/06/2022 | 12:06:14 | 1040 | 123.00 | XLON | A01RIB32Z48X0000 |
14/06/2022 | 12:06:14 | 626 | 122.90 | XLON | A01RIC32Z48X0000 |
14/06/2022 | 12:06:14 | 207 | 122.90 | XLON | A01RID32Z48X0000 |
14/06/2022 | 12:06:44 | 674 | 122.85 | XLON | A01RMF32Z48X0000 |
14/06/2022 | 12:08:41 | 745 | 122.80 | XLON | A01RZ232Z48X0000 |
14/06/2022 | 12:09:56 | 950 | 122.85 | XLON | A01SAU32Z48X0000 |
14/06/2022 | 12:10:55 | 2337 | 122.95 | XLON | A01SI932Z48X0000 |
14/06/2022 | 12:10:55 | 195 | 122.95 | XLON | A01SIA32Z48X0000 |
14/06/2022 | 12:13:43 | 956 | 123.10 | XLON | A01SYH32Z48X0000 |
14/06/2022 | 12:15:11 | 905 | 123.10 | XLON | A01T8332Z48X0000 |
14/06/2022 | 12:18:07 | 6853 | 123.55 | XLON | A01TMQ32Z48X0000 |
14/06/2022 | 12:18:07 | 1930 | 123.55 | XLON | A01TMR32Z48X0000 |
14/06/2022 | 12:18:07 | 570 | 123.55 | XLON | A01TMS32Z48X0000 |
14/06/2022 | 12:18:13 | 48 | 123.40 | XLON | A01TMV32Z48X0000 |
14/06/2022 | 12:21:09 | 3212 | 123.55 | XLON | A01V7E32Z48X0000 |
14/06/2022 | 12:21:10 | 1279 | 123.55 | XLON | A01V7F32Z48X0000 |
14/06/2022 | 12:22:00 | 1958 | 123.55 | XLON | A01VBH32Z48X0000 |
14/06/2022 | 12:24:14 | 444 | 123.70 | XLON | A01VLY32Z48X0000 |
14/06/2022 | 12:24:14 | 5362 | 123.70 | XLON | A01VLZ32Z48X0000 |
14/06/2022 | 12:25:26 | 420 | 123.65 | XLON | A01VSW32Z48X0000 |
14/06/2022 | 12:27:09 | 930 | 123.60 | XLON | A01U0932Z48X0000 |
14/06/2022 | 12:28:55 | 895 | 123.55 | XLON | A01U7V32Z48X0000 |
14/06/2022 | 12:29:11 | 916 | 123.55 | XLON | A01U8X32Z48X0000 |
14/06/2022 | 12:29:11 | 916 | 123.55 | XLON | A01U8Y32Z48X0000 |
14/06/2022 | 12:29:11 | 3400 | 123.55 | XLON | A01U8Z32Z48X0000 |
14/06/2022 | 12:29:11 | 941 | 123.55 | XLON | A01U9032Z48X0000 |
14/06/2022 | 12:30:02 | 541 | 123.50 | XLON | A01UJD32Z48X0000 |
14/06/2022 | 12:30:02 | 14 | 123.50 | XLON | A01UJE32Z48X0000 |
14/06/2022 | 12:30:40 | 14 | 123.45 | XLON | A01UN432Z48X0000 |
14/06/2022 | 12:31:45 | 472 | 123.40 | XLON | A01USK32Z48X0000 |
14/06/2022 | 12:33:03 | 920 | 123.35 | XLON | A01UZ132Z48X0000 |
14/06/2022 | 12:33:10 | 1757 | 123.35 | XLON | A01W2F32Z48X0000 |
14/06/2022 | 12:35:34 | 896 | 123.25 | XLON | A01WI232Z48X0000 |
14/06/2022 | 12:36:57 | 671 | 123.30 | XLON | A01WWH32Z48X0000 |
14/06/2022 | 12:36:57 | 290 | 123.30 | XLON | A01WWI32Z48X0000 |
14/06/2022 | 12:37:43 | 973 | 123.25 | XLON | A01X0F32Z48X0000 |
14/06/2022 | 12:38:09 | 304 | 123.25 | XLON | A01X4132Z48X0000 |
14/06/2022 | 12:38:09 | 2334 | 123.25 | XLON | A01X4232Z48X0000 |
14/06/2022 | 12:41:10 | 980 | 123.20 | XLON | A01Y1732Z48X0000 |
14/06/2022 | 12:44:08 | 927 | 123.40 | XLON | A01YGT32Z48X0000 |
14/06/2022 | 12:45:07 | 945 | 123.35 | XLON | A01YL832Z48X0000 |
14/06/2022 | 12:46:07 | 863 | 123.30 | XLON | A01YR032Z48X0000 |
14/06/2022 | 12:46:07 | 2500 | 123.35 | XLON | A01YR132Z48X0000 |
14/06/2022 | 12:46:07 | 2405 | 123.35 | XLON | A01YR232Z48X0000 |
14/06/2022 | 12:47:28 | 820 | 123.30 | XLON | A01ZB932Z48X0000 |
14/06/2022 | 12:48:31 | 1298 | 123.40 | XLON | A01ZHE32Z48X0000 |
14/06/2022 | 12:54:56 | 826 | 123.55 | XLON | A0215D32Z48X0000 |
14/06/2022 | 12:57:37 | 890 | 123.50 | XLON | A021GH32Z48X0000 |
14/06/2022 | 12:57:58 | 956 | 123.55 | XLON | A021JV32Z48X0000 |
14/06/2022 | 12:58:18 | 920 | 123.50 | XLON | A021K832Z48X0000 |
14/06/2022 | 12:59:15 | 879 | 123.45 | XLON | A0223W32Z48X0000 |
14/06/2022 | 13:01:17 | 1541 | 123.80 | XLON | A022VY32Z48X0000 |
14/06/2022 | 13:01:17 | 681 | 123.80 | XLON | A022VZ32Z48X0000 |
14/06/2022 | 13:01:17 | 3573 | 123.80 | XLON | A022U032Z48X0000 |
14/06/2022 | 13:01:17 | 2636 | 123.80 | XLON | A022U132Z48X0000 |
14/06/2022 | 13:01:17 | 1541 | 123.85 | XLON | A022U232Z48X0000 |
14/06/2022 | 13:01:17 | 3573 | 123.85 | XLON | A022U332Z48X0000 |
14/06/2022 | 13:01:17 | 2632 | 123.85 | XLON | A022U432Z48X0000 |
14/06/2022 | 13:01:17 | 2636 | 123.85 | XLON | A022U532Z48X0000 |
14/06/2022 | 13:01:17 | 2127 | 123.85 | XLON | A022U632Z48X0000 |
14/06/2022 | 13:01:25 | 848 | 123.70 | XLON | A022W832Z48X0000 |
14/06/2022 | 13:01:25 | 1246 | 123.70 | XLON | A022W932Z48X0000 |
14/06/2022 | 13:01:25 | 2500 | 123.70 | XLON | A022WA32Z48X0000 |
14/06/2022 | 13:01:31 | 2500 | 123.70 | XLON | A022WJ32Z48X0000 |
14/06/2022 | 13:01:31 | 1613 | 123.70 | XLON | A022WK32Z48X0000 |
14/06/2022 | 13:01:33 | 2500 | 123.65 | XLON | A022XC32Z48X0000 |
14/06/2022 | 13:01:33 | 1689 | 123.65 | XLON | A022XD32Z48X0000 |
14/06/2022 | 13:02:36 | 1604 | 123.75 | XLON | A0234F32Z48X0000 |
14/06/2022 | 13:03:07 | 405 | 123.65 | XLON | A0236S32Z48X0000 |
14/06/2022 | 13:05:02 | 111 | 123.65 | XLON | A023LR32Z48X0000 |
14/06/2022 | 13:05:02 | 299 | 123.65 | XLON | A023LS32Z48X0000 |
14/06/2022 | 13:05:38 | 965 | 123.60 | XLON | A023PF32Z48X0000 |
14/06/2022 | 13:06:43 | 644 | 123.60 | XLON | A023SY32Z48X0000 |
14/06/2022 | 13:06:43 | 1018 | 123.60 | XLON | A023SZ32Z48X0000 |
14/06/2022 | 13:10:03 | 419 | 123.60 | XLON | A024CS32Z48X0000 |
14/06/2022 | 13:12:26 | 666 | 123.55 | XLON | A024RV32Z48X0000 |
14/06/2022 | 13:13:24 | 847 | 123.50 | XLON | A024XH32Z48X0000 |
14/06/2022 | 13:13:24 | 2161 | 123.50 | XLON | A024XI32Z48X0000 |
14/06/2022 | 13:21:02 | 720 | 123.70 | XLON | A026FO32Z48X0000 |
14/06/2022 | 13:24:13 | 897 | 123.65 | XLON | A026VD32Z48X0000 |
14/06/2022 | 13:24:13 | 1325 | 123.65 | XLON | A026VE32Z48X0000 |
14/06/2022 | 13:24:41 | 956 | 123.60 | XLON | A026WH32Z48X0000 |
14/06/2022 | 13:27:37 | 3573 | 123.70 | XLON | A027HP32Z48X0000 |
14/06/2022 | 13:27:37 | 2632 | 123.70 | XLON | A027HQ32Z48X0000 |
14/06/2022 | 13:27:37 | 857 | 123.70 | XLON | A027HR32Z48X0000 |
14/06/2022 | 13:27:37 | 592 | 123.70 | XLON | A027I432Z48X0000 |
14/06/2022 | 13:27:37 | 2500 | 123.70 | XLON | A027I532Z48X0000 |
14/06/2022 | 13:27:37 | 426 | 123.70 | XLON | A027I632Z48X0000 |
14/06/2022 | 13:30:02 | 1442 | 123.75 | XLON | A0280M32Z48X0000 |
14/06/2022 | 13:30:02 | 507 | 123.80 | XLON | A0281A32Z48X0000 |
14/06/2022 | 13:30:02 | 1489 | 123.80 | XLON | A0281E32Z48X0000 |
14/06/2022 | 13:30:03 | 1091 | 123.80 | XLON | A0282Z32Z48X0000 |
14/06/2022 | 13:30:03 | 220 | 123.80 | XLON | A0283032Z48X0000 |
14/06/2022 | 13:30:03 | 1311 | 123.80 | XLON | A0283C32Z48X0000 |
14/06/2022 | 13:30:18 | 914 | 123.80 | XLON | A028D932Z48X0000 |
14/06/2022 | 13:30:27 | 4058 | 123.75 | XLON | A028EU32Z48X0000 |
14/06/2022 | 13:30:58 | 894 | 123.60 | XLON | A028N532Z48X0000 |
14/06/2022 | 13:32:11 | 837 | 123.60 | XLON | A028ZQ32Z48X0000 |
14/06/2022 | 13:36:02 | 953 | 123.65 | XLON | A029KH32Z48X0000 |
14/06/2022 | 13:37:11 | 817 | 123.60 | XLON | A029VQ32Z48X0000 |
14/06/2022 | 13:45:01 | 937 | 123.85 | XLON | A02BXG32Z48X0000 |
14/06/2022 | 13:45:06 | 2500 | 123.85 | XLON | A02BZ432Z48X0000 |
14/06/2022 | 13:45:06 | 1432 | 123.85 | XLON | A02BZ532Z48X0000 |
14/06/2022 | 13:45:06 | 2636 | 123.85 | XLON | A02BZ632Z48X0000 |
14/06/2022 | 13:45:06 | 61 | 123.85 | XLON | A02BZ732Z48X0000 |
14/06/2022 | 13:45:06 | 3081 | 123.85 | XLON | A02BZ832Z48X0000 |
14/06/2022 | 13:45:06 | 2500 | 123.85 | XLON | A02BZ932Z48X0000 |
14/06/2022 | 13:45:06 | 33 | 123.85 | XLON | A02BZA32Z48X0000 |
14/06/2022 | 13:45:07 | 1398 | 123.85 | XLON | A02BZR32Z48X0000 |
14/06/2022 | 13:45:07 | 946 | 123.85 | XLON | A02BZS32Z48X0000 |
14/06/2022 | 13:45:07 | 2500 | 123.85 | XLON | A02BZT32Z48X0000 |
14/06/2022 | 13:45:07 | 2636 | 123.85 | XLON | A02BZV32Z48X0000 |
14/06/2022 | 13:45:07 | 60 | 123.85 | XLON | A02BZU32Z48X0000 |
14/06/2022 | 13:45:07 | 3200 | 123.85 | XLON | A02BZW32Z48X0000 |
14/06/2022 | 13:45:12 | 843 | 123.80 | XLON | A02C2532Z48X0000 |
14/06/2022 | 13:46:22 | 993 | 123.75 | XLON | A02C8Y32Z48X0000 |
14/06/2022 | 13:46:44 | 834 | 123.70 | XLON | A02CC432Z48X0000 |
14/06/2022 | 13:46:45 | 506 | 123.70 | XLON | A02CED32Z48X0000 |
14/06/2022 | 13:46:45 | 1339 | 123.70 | XLON | A02CEE32Z48X0000 |
14/06/2022 | 13:46:52 | 517 | 123.70 | XLON | A02CFT32Z48X0000 |
14/06/2022 | 13:46:52 | 1326 | 123.70 | XLON | A02CFU32Z48X0000 |
14/06/2022 | 13:46:52 | 2210 | 123.70 | XLON | A02CFW32Z48X0000 |
14/06/2022 | 13:46:52 | 515 | 123.70 | XLON | A02CG632Z48X0000 |
14/06/2022 | 13:46:54 | 243 | 123.70 | XLON | A02CGD32Z48X0000 |
14/06/2022 | 13:46:54 | 2422 | 123.70 | XLON | A02CGE32Z48X0000 |
14/06/2022 | 13:46:55 | 1951 | 123.70 | XLON | A02CH232Z48X0000 |
14/06/2022 | 13:47:09 | 525 | 123.70 | XLON | A02CK032Z48X0000 |
14/06/2022 | 13:47:09 | 411 | 123.70 | XLON | A02CK132Z48X0000 |
14/06/2022 | 13:47:09 | 1193 | 123.70 | XLON | A02CK332Z48X0000 |
14/06/2022 | 13:47:10 | 520 | 123.70 | XLON | A02CLP32Z48X0000 |
14/06/2022 | 13:47:25 | 910 | 123.65 | XLON | A02CN932Z48X0000 |
14/06/2022 | 13:47:37 | 2131 | 123.65 | XLON | A02COE32Z48X0000 |
14/06/2022 | 13:47:37 | 1037 | 123.65 | XLON | A02COF32Z48X0000 |
14/06/2022 | 13:47:43 | 835 | 123.60 | XLON | A02CQC32Z48X0000 |
14/06/2022 | 13:47:43 | 3400 | 123.60 | XLON | A02CQD32Z48X0000 |
14/06/2022 | 13:47:43 | 968 | 123.60 | XLON | A02CQE32Z48X0000 |
14/06/2022 | 13:47:43 | 2610 | 123.60 | XLON | A02CQF32Z48X0000 |
14/06/2022 | 13:47:43 | 139 | 123.65 | XLON | A02CQG32Z48X0000 |
14/06/2022 | 13:47:43 | 968 | 123.65 | XLON | A02CQH32Z48X0000 |
14/06/2022 | 13:47:43 | 2500 | 123.65 | XLON | A02CQI32Z48X0000 |
14/06/2022 | 13:47:43 | 2632 | 123.65 | XLON | A02CQJ32Z48X0000 |
14/06/2022 | 13:47:43 | 2610 | 123.65 | XLON | A02CQK32Z48X0000 |
14/06/2022 | 13:47:43 | 3245 | 123.65 | XLON | A02CQL32Z48X0000 |
14/06/2022 | 13:48:08 | 806 | 123.55 | XLON | A02CRZ32Z48X0000 |
14/06/2022 | 13:50:00 | 97 | 123.60 | XLON | A02D3432Z48X0000 |
14/06/2022 | 13:50:00 | 2500 | 123.60 | XLON | A02D3532Z48X0000 |
14/06/2022 | 13:50:00 | 1449 | 123.60 | XLON | A02D3632Z48X0000 |
14/06/2022 | 13:50:00 | 969 | 123.55 | XLON | A02D3732Z48X0000 |
14/06/2022 | 13:50:20 | 844 | 123.65 | XLON | A02D6032Z48X0000 |
14/06/2022 | 13:50:27 | 2500 | 123.65 | XLON | A02D6H32Z48X0000 |
14/06/2022 | 13:52:27 | 367 | 123.70 | XLON | A02DL332Z48X0000 |
14/06/2022 | 13:57:45 | 886 | 123.85 | XLON | A02ERA32Z48X0000 |
14/06/2022 | 13:58:01 | 331 | 123.85 | XLON | A02ETU32Z48X0000 |
14/06/2022 | 13:58:58 | 918 | 123.80 | XLON | A02F0532Z48X0000 |
14/06/2022 | 13:59:00 | 3400 | 123.80 | XLON | A02F1432Z48X0000 |
14/06/2022 | 13:59:33 | 866 | 123.75 | XLON | A02F6B32Z48X0000 |
14/06/2022 | 13:59:56 | 997 | 123.70 | XLON | A02FAN32Z48X0000 |
14/06/2022 | 13:59:56 | 2500 | 123.75 | XLON | A02FAO32Z48X0000 |
14/06/2022 | 13:59:56 | 321 | 123.75 | XLON | A02FAP32Z48X0000 |
14/06/2022 | 14:03:20 | 1276 | 123.60 | XLON | E02G4532Z48X0000 |
14/06/2022 | 14:04:42 | 2585 | 123.70 | XLON | E02GDK32Z48X0000 |
14/06/2022 | 14:05:16 | 186 | 123.60 | XLON | E02GGI32Z48X0000 |
14/06/2022 | 14:06:02 | 921 | 123.60 | XLON | E02GNE32Z48X0000 |
14/06/2022 | 14:07:33 | 1259 | 123.55 | XLON | E02H0O32Z48X0000 |
14/06/2022 | 14:07:33 | 1644 | 123.55 | XLON | E02H0P32Z48X0000 |
14/06/2022 | 14:07:33 | 2636 | 123.55 | XLON | E02H0Q32Z48X0000 |
14/06/2022 | 14:07:53 | 841 | 123.40 | XLON | E02H3532Z48X0000 |
14/06/2022 | 14:10:06 | 176 | 123.50 | XLON | E02HNG32Z48X0000 |
14/06/2022 | 14:10:06 | 3400 | 123.50 | XLON | E02HNH32Z48X0000 |
14/06/2022 | 14:10:06 | 448 | 123.50 | XLON | E02HNI32Z48X0000 |
14/06/2022 | 14:11:03 | 2207 | 123.50 | XLON | E02HWA32Z48X0000 |
14/06/2022 | 14:13:17 | 929 | 123.70 | XLON | E02IEM32Z48X0000 |
14/06/2022 | 14:15:41 | 988 | 123.75 | XLON | E02IXT32Z48X0000 |
14/06/2022 | 14:18:02 | 852 | 123.70 | XLON | E02JFR32Z48X0000 |
14/06/2022 | 14:18:04 | 971 | 123.70 | XLON | E02JFW32Z48X0000 |
14/06/2022 | 14:18:08 | 617 | 123.70 | XLON | E02JFX32Z48X0000 |
14/06/2022 | 14:20:02 | 675 | 123.70 | XLON | E02JZG32Z48X0000 |
14/06/2022 | 14:25:16 | 547 | 123.75 | XLON | E02LAK32Z48X0000 |
14/06/2022 | 14:25:16 | 77 | 123.75 | XLON | E02LB932Z48X0000 |
14/06/2022 | 14:25:18 | 85 | 123.75 | XLON | E02LEK32Z48X0000 |
14/06/2022 | 14:25:26 | 2130 | 123.75 | XLON | E02LFO32Z48X0000 |
14/06/2022 | 14:28:07 | 1364 | 123.70 | XLON | E02M5832Z48X0000 |
14/06/2022 | 14:28:18 | 1298 | 123.65 | XLON | E02M6N32Z48X0000 |
14/06/2022 | 14:28:31 | 1275 | 123.60 | XLON | E02M7G32Z48X0000 |
14/06/2022 | 14:28:31 | 3400 | 123.60 | XLON | E02M8132Z48X0000 |
14/06/2022 | 14:28:31 | 774 | 123.60 | XLON | E02M8232Z48X0000 |
14/06/2022 | 14:29:01 | 1238 | 123.55 | XLON | E02MCP32Z48X0000 |
14/06/2022 | 14:29:23 | 1302 | 123.50 | XLON | E02MKY32Z48X0000 |
14/06/2022 | 14:29:59 | 1213 | 123.45 | XLON | E02MVJ32Z48X0000 |
14/06/2022 | 14:30:30 | 351 | 123.40 | XLON | E02NL732Z48X0000 |
14/06/2022 | 14:30:56 | 1430 | 123.35 | XLON | E02NRD32Z48X0000 |
14/06/2022 | 14:30:56 | 4826 | 123.35 | XLON | E02NRE32Z48X0000 |
14/06/2022 | 14:30:56 | 2500 | 123.35 | XLON | E02NRF32Z48X0000 |
14/06/2022 | 14:30:56 | 966 | 123.35 | XLON | E02NRG32Z48X0000 |
14/06/2022 | 14:31:15 | 1368 | 123.20 | XLON | E02O2O32Z48X0000 |
14/06/2022 | 14:31:17 | 2632 | 123.20 | XLON | E02O5O32Z48X0000 |
14/06/2022 | 14:31:17 | 3010 | 123.20 | XLON | E02O5P32Z48X0000 |
14/06/2022 | 14:32:34 | 1391 | 123.60 | XLON | E02P2U32Z48X0000 |
14/06/2022 | 14:32:39 | 1849 | 123.60 | XLON | E02P5532Z48X0000 |
14/06/2022 | 14:32:39 | 2515 | 123.60 | XLON | E02P5632Z48X0000 |
14/06/2022 | 14:32:50 | 4506 | 123.55 | XLON | E02PAG32Z48X0000 |
14/06/2022 | 14:33:16 | 982 | 123.50 | XLON | E02PMC32Z48X0000 |
14/06/2022 | 14:33:16 | 924 | 123.50 | XLON | E02PMD32Z48X0000 |
14/06/2022 | 14:33:16 | 2179 | 123.50 | XLON | E02PME32Z48X0000 |
14/06/2022 | 14:35:01 | 1468 | 123.60 | XLON | E02QX532Z48X0000 |
14/06/2022 | 14:35:01 | 356 | 123.65 | XLON | E02QX632Z48X0000 |
14/06/2022 | 14:35:01 | 2632 | 123.65 | XLON | E02QX732Z48X0000 |
14/06/2022 | 14:35:01 | 180 | 123.65 | XLON | E02QX832Z48X0000 |
14/06/2022 | 14:35:15 | 895 | 123.55 | XLON | E02R6N32Z48X0000 |
14/06/2022 | 14:36:35 | 980 | 123.55 | XLON | E02RVD32Z48X0000 |
14/06/2022 | 14:36:35 | 1670 | 123.55 | XLON | E02RVE32Z48X0000 |
14/06/2022 | 14:37:35 | 15000 | 123.50 | XLON | E02S5132Z48X0000 |
14/06/2022 | 14:37:35 | 24613 | 123.50 | XLON | E02S5232Z48X0000 |
14/06/2022 | 14:37:37 | 12269 | 123.50 | XLON | E02S5932Z48X0000 |
14/06/2022 | 14:37:37 | 460 | 123.50 | XLON | E02S5A32Z48X0000 |
14/06/2022 | 14:37:37 | 7216 | 123.50 | XLON | E02S5B32Z48X0000 |
14/06/2022 | 14:37:37 | 1010 | 123.50 | XLON | E02S5C32Z48X0000 |
14/06/2022 | 14:37:41 | 12053 | 123.50 | XLON | E02S5Z32Z48X0000 |
14/06/2022 | 14:37:41 | 8015 | 123.50 | XLON | E02S6E32Z48X0000 |
14/06/2022 | 14:37:43 | 13824 | 123.50 | XLON | E02S6L32Z48X0000 |
14/06/2022 | 14:37:51 | 435 | 123.45 | XLON | E02S6T32Z48X0000 |
14/06/2022 | 14:38:22 | 1002 | 123.45 | XLON | E02SF932Z48X0000 |
14/06/2022 | 14:38:28 | 1000 | 123.45 | XLON | E02SHB32Z48X0000 |
14/06/2022 | 14:39:25 | 1272 | 123.40 | XLON | E02STK32Z48X0000 |
14/06/2022 | 14:39:25 | 3573 | 123.40 | XLON | E02STL32Z48X0000 |
14/06/2022 | 14:39:25 | 2632 | 123.40 | XLON | E02STM32Z48X0000 |
14/06/2022 | 14:39:25 | 935 | 123.40 | XLON | E02STN32Z48X0000 |
14/06/2022 | 14:39:25 | 2859 | 123.40 | XLON | E02STO32Z48X0000 |
14/06/2022 | 14:39:25 | 4374 | 123.40 | XLON | E02STP32Z48X0000 |
14/06/2022 | 14:39:25 | 274 | 123.40 | XLON | E02STQ32Z48X0000 |
14/06/2022 | 14:39:26 | 2859 | 123.40 | XLON | E02STR32Z48X0000 |
14/06/2022 | 14:39:26 | 1617 | 123.40 | XLON | E02STS32Z48X0000 |
14/06/2022 | 14:39:26 | 2484 | 123.40 | XLON | E02STT32Z48X0000 |
14/06/2022 | 14:40:02 | 1283 | 123.20 | XLON | E02T3A32Z48X0000 |
14/06/2022 | 14:40:36 | 1338 | 123.15 | XLON | E02TGY32Z48X0000 |
14/06/2022 | 14:40:36 | 2940 | 123.20 | XLON | E02TGZ32Z48X0000 |
14/06/2022 | 14:40:36 | 670 | 123.20 | XLON | E02TH032Z48X0000 |
14/06/2022 | 14:41:06 | 1898 | 123.15 | XLON | E02TP932Z48X0000 |
14/06/2022 | 14:44:24 | 1300 | 123.15 | XLON | E02U9K32Z48X0000 |
14/06/2022 | 14:45:00 | 1319 | 123.10 | XLON | E02UEZ32Z48X0000 |
14/06/2022 | 14:46:17 | 1396 | 123.10 | XLON | E02UT832Z48X0000 |
14/06/2022 | 14:47:52 | 2778 | 123.30 | XLON | E02WWR32Z48X0000 |
14/06/2022 | 14:47:52 | 3573 | 123.30 | XLON | E02WWS32Z48X0000 |
14/06/2022 | 14:47:52 | 2632 | 123.30 | XLON | E02WWT32Z48X0000 |
14/06/2022 | 14:50:14 | 1469 | 123.40 | XLON | E02Y7H32Z48X0000 |
14/06/2022 | 14:50:14 | 943 | 123.40 | XLON | E02Y7I32Z48X0000 |
14/06/2022 | 14:50:14 | 952 | 123.40 | XLON | E02Y7J32Z48X0000 |
14/06/2022 | 14:50:14 | 2500 | 123.40 | XLON | E02Y7K32Z48X0000 |
14/06/2022 | 14:50:14 | 2632 | 123.40 | XLON | E02Y7L32Z48X0000 |
14/06/2022 | 14:50:14 | 3573 | 123.40 | XLON | E02Y7M32Z48X0000 |
14/06/2022 | 14:50:24 | 1307 | 123.30 | XLON | E02YEF32Z48X0000 |
14/06/2022 | 14:50:24 | 3400 | 123.30 | XLON | E02YEG32Z48X0000 |
14/06/2022 | 14:50:24 | 3573 | 123.30 | XLON | E02YEH32Z48X0000 |
14/06/2022 | 14:50:24 | 2632 | 123.30 | XLON | E02YEI32Z48X0000 |
14/06/2022 | 14:50:24 | 2500 | 123.30 | XLON | E02YEJ32Z48X0000 |
14/06/2022 | 14:50:24 | 428 | 123.30 | XLON | E02YEK32Z48X0000 |
14/06/2022 | 14:50:25 | 669 | 123.30 | XLON | E02YEL32Z48X0000 |
14/06/2022 | 14:50:25 | 1509 | 123.30 | XLON | E02YEM32Z48X0000 |
14/06/2022 | 14:50:25 | 835 | 123.30 | XLON | E02YEN32Z48X0000 |
14/06/2022 | 14:50:25 | 966 | 123.30 | XLON | E02YEO32Z48X0000 |
14/06/2022 | 14:50:42 | 1127 | 123.30 | XLON | E02YK432Z48X0000 |
14/06/2022 | 14:50:56 | 3400 | 123.30 | XLON | E02YPT32Z48X0000 |
14/06/2022 | 14:51:54 | 2284 | 123.35 | XLON | E02Z2C32Z48X0000 |
14/06/2022 | 14:51:54 | 2632 | 123.35 | XLON | E02Z2D32Z48X0000 |
14/06/2022 | 14:51:54 | 3573 | 123.35 | XLON | E02Z2E32Z48X0000 |
14/06/2022 | 14:52:00 | 949 | 123.35 | XLON | E02Z4F32Z48X0000 |
14/06/2022 | 14:52:00 | 3573 | 123.35 | XLON | E02Z4G32Z48X0000 |
14/06/2022 | 14:52:00 | 1187 | 123.35 | XLON | E02Z4H32Z48X0000 |
14/06/2022 | 14:52:11 | 297 | 123.30 | XLON | E02Z7132Z48X0000 |
14/06/2022 | 14:52:51 | 4191 | 123.45 | XLON | E02ZM932Z48X0000 |
14/06/2022 | 14:52:51 | 2632 | 123.45 | XLON | E02ZMA32Z48X0000 |
14/06/2022 | 14:52:51 | 3573 | 123.45 | XLON | E02ZMB32Z48X0000 |
14/06/2022 | 14:52:51 | 2500 | 123.45 | XLON | E02ZMC32Z48X0000 |
14/06/2022 | 14:53:11 | 2500 | 123.50 | XLON | E02ZSC32Z48X0000 |
14/06/2022 | 14:53:11 | 99 | 123.50 | XLON | E02ZSD32Z48X0000 |
14/06/2022 | 14:53:11 | 2632 | 123.50 | XLON | E02ZSE32Z48X0000 |
14/06/2022 | 14:53:11 | 2832 | 123.50 | XLON | E02ZSF32Z48X0000 |
14/06/2022 | 14:53:11 | 3629 | 123.50 | XLON | E02ZSG32Z48X0000 |
14/06/2022 | 14:53:38 | 3169 | 123.50 | XLON | E02ZXE32Z48X0000 |
14/06/2022 | 14:53:38 | 5 | 123.50 | XLON | E02ZXF32Z48X0000 |
14/06/2022 | 14:53:43 | 686 | 123.50 | XLON | E0300V32Z48X0000 |
14/06/2022 | 14:53:43 | 665 | 123.45 | XLON | E0301A32Z48X0000 |
14/06/2022 | 14:53:43 | 87 | 123.45 | XLON | E0301B32Z48X0000 |
14/06/2022 | 14:53:43 | 51 | 123.45 | XLON | E0301C32Z48X0000 |
14/06/2022 | 14:54:02 | 2135 | 123.50 | XLON | E0305S32Z48X0000 |
14/06/2022 | 14:54:02 | 3573 | 123.50 | XLON | E0305T32Z48X0000 |
14/06/2022 | 14:54:02 | 20 | 123.50 | XLON | E0305V32Z48X0000 |
14/06/2022 | 14:54:40 | 868 | 123.60 | XLON | E030HK32Z48X0000 |
14/06/2022 | 14:54:42 | 3361 | 123.55 | XLON | E030NW32Z48X0000 |
14/06/2022 | 14:54:42 | 3573 | 123.55 | XLON | E030NX32Z48X0000 |
14/06/2022 | 14:54:42 | 2302 | 123.55 | XLON | E030NY32Z48X0000 |
14/06/2022 | 14:54:42 | 2632 | 123.55 | XLON | E030NZ32Z48X0000 |
14/06/2022 | 14:54:42 | 514 | 123.55 | XLON | E030O032Z48X0000 |
14/06/2022 | 14:54:42 | 1201 | 123.55 | XLON | E030O132Z48X0000 |
14/06/2022 | 14:54:42 | 1449 | 123.55 | XLON | E030O232Z48X0000 |
14/06/2022 | 14:54:42 | 2913 | 123.55 | XLON | E030O332Z48X0000 |
14/06/2022 | 14:54:42 | 2913 | 123.55 | XLON | E030O432Z48X0000 |
14/06/2022 | 14:54:44 | 406 | 123.45 | XLON | E030OF32Z48X0000 |
14/06/2022 | 14:54:44 | 1099 | 123.50 | XLON | E030OG32Z48X0000 |
14/06/2022 | 14:54:45 | 3386 | 123.50 | XLON | E030OM32Z48X0000 |
14/06/2022 | 14:54:45 | 2302 | 123.50 | XLON | E030ON32Z48X0000 |
14/06/2022 | 14:54:45 | 514 | 123.50 | XLON | E030OO32Z48X0000 |
14/06/2022 | 14:54:45 | 1201 | 123.50 | XLON | E030OP32Z48X0000 |
14/06/2022 | 14:54:46 | 2302 | 123.50 | XLON | E030OQ32Z48X0000 |
14/06/2022 | 14:54:46 | 514 | 123.50 | XLON | E030OR32Z48X0000 |
14/06/2022 | 14:54:46 | 1201 | 123.50 | XLON | E030OS32Z48X0000 |
14/06/2022 | 14:54:47 | 2483 | 123.50 | XLON | E030OT32Z48X0000 |
14/06/2022 | 14:54:47 | 514 | 123.50 | XLON | E030OV32Z48X0000 |
14/06/2022 | 14:54:47 | 2483 | 123.50 | XLON | E030P132Z48X0000 |
14/06/2022 | 14:54:47 | 514 | 123.50 | XLON | E030P232Z48X0000 |
14/06/2022 | 14:54:47 | 1201 | 123.50 | XLON | E030P332Z48X0000 |
14/06/2022 | 14:54:47 | 1201 | 123.50 | XLON | E030P432Z48X0000 |
14/06/2022 | 14:54:47 | 2483 | 123.50 | XLON | E030P532Z48X0000 |
14/06/2022 | 14:54:47 | 514 | 123.50 | XLON | E030P632Z48X0000 |
14/06/2022 | 14:54:47 | 1201 | 123.50 | XLON | E030P732Z48X0000 |
14/06/2022 | 14:54:47 | 2483 | 123.50 | XLON | E030P832Z48X0000 |
14/06/2022 | 14:54:47 | 514 | 123.50 | XLON | E030P932Z48X0000 |
14/06/2022 | 14:55:05 | 3573 | 123.65 | XLON | E030WB32Z48X0000 |
14/06/2022 | 14:55:05 | 2632 | 123.65 | XLON | E030WC32Z48X0000 |
14/06/2022 | 14:55:05 | 2500 | 123.65 | XLON | E030WF32Z48X0000 |
14/06/2022 | 14:55:05 | 2068 | 123.65 | XLON | E030WI32Z48X0000 |
14/06/2022 | 14:56:21 | 3573 | 123.90 | XLON | E031LT32Z48X0000 |
14/06/2022 | 14:56:43 | 1364 | 123.85 | XLON | E031SP32Z48X0000 |
14/06/2022 | 14:56:43 | 3573 | 123.85 | XLON | E031SQ32Z48X0000 |
14/06/2022 | 14:56:43 | 2500 | 123.85 | XLON | E031SR32Z48X0000 |
14/06/2022 | 14:56:54 | 1370 | 123.75 | XLON | E0320V32Z48X0000 |
14/06/2022 | 14:56:54 | 2697 | 123.75 | XLON | E0320U32Z48X0000 |
14/06/2022 | 14:56:54 | 3573 | 123.75 | XLON | E0320W32Z48X0000 |
14/06/2022 | 14:56:54 | 2632 | 123.75 | XLON | E0320X32Z48X0000 |
14/06/2022 | 14:56:54 | 1585 | 123.75 | XLON | E0320Y32Z48X0000 |
14/06/2022 | 14:56:54 | 3573 | 123.75 | XLON | E0320Z32Z48X0000 |
14/06/2022 | 14:57:08 | 1327 | 123.70 | XLON | E0328532Z48X0000 |
14/06/2022 | 14:57:31 | 5694 | 123.75 | XLON | E032LQ32Z48X0000 |
14/06/2022 | 14:57:31 | 3573 | 123.75 | XLON | E032LR32Z48X0000 |
14/06/2022 | 14:57:31 | 2632 | 123.75 | XLON | E032LS32Z48X0000 |
14/06/2022 | 14:57:31 | 2500 | 123.75 | XLON | E032LV32Z48X0000 |
14/06/2022 | 14:57:31 | 1126 | 123.75 | XLON | E032LY32Z48X0000 |
14/06/2022 | 14:57:35 | 1498 | 123.65 | XLON | E032MY32Z48X0000 |
14/06/2022 | 14:57:52 | 1208 | 123.55 | XLON | E032SZ32Z48X0000 |
14/06/2022 | 14:57:52 | 2632 | 123.60 | XLON | E032T032Z48X0000 |
14/06/2022 | 14:58:09 | 3573 | 123.80 | XLON | E0330L32Z48X0000 |
14/06/2022 | 14:58:09 | 3573 | 123.70 | XLON | E0336Y32Z48X0000 |
14/06/2022 | 14:58:09 | 2632 | 123.70 | XLON | E0336Z32Z48X0000 |
14/06/2022 | 14:58:09 | 2500 | 123.70 | XLON | E0337032Z48X0000 |
14/06/2022 | 14:58:09 | 1449 | 123.70 | XLON | E0337132Z48X0000 |
14/06/2022 | 14:58:35 | 2632 | 123.90 | XLON | E033FR32Z48X0000 |
14/06/2022 | 14:58:35 | 2500 | 123.90 | XLON | E033FS32Z48X0000 |
14/06/2022 | 14:58:35 | 3573 | 123.90 | XLON | E033FT32Z48X0000 |
14/06/2022 | 14:58:35 | 1449 | 123.90 | XLON | E033FV32Z48X0000 |
14/06/2022 | 14:58:35 | 2697 | 123.90 | XLON | E033FU32Z48X0000 |
14/06/2022 | 14:58:35 | 1481 | 123.90 | XLON | E033FW32Z48X0000 |
14/06/2022 | 14:58:35 | 1069 | 123.90 | XLON | E033FX32Z48X0000 |
14/06/2022 | 15:00:03 | 1361 | 124.00 | XLON | E033ZO32Z48X0000 |
14/06/2022 | 15:00:59 | 1309 | 124.15 | XLON | E034NN32Z48X0000 |
14/06/2022 | 15:00:59 | 1142 | 124.15 | XLON | E034NO32Z48X0000 |
14/06/2022 | 15:00:59 | 1161 | 124.15 | XLON | E034NP32Z48X0000 |
14/06/2022 | 15:00:59 | 3573 | 124.15 | XLON | E034NQ32Z48X0000 |
14/06/2022 | 15:00:59 | 2859 | 124.15 | XLON | E034NR32Z48X0000 |
14/06/2022 | 15:00:59 | 2632 | 124.15 | XLON | E034NS32Z48X0000 |
14/06/2022 | 15:01:20 | 2859 | 124.15 | XLON | E034VJ32Z48X0000 |
14/06/2022 | 15:01:20 | 2632 | 124.15 | XLON | E034VK32Z48X0000 |
14/06/2022 | 15:01:20 | 3573 | 124.15 | XLON | E034VL32Z48X0000 |
14/06/2022 | 15:01:20 | 1047 | 124.15 | XLON | E034VM32Z48X0000 |
14/06/2022 | 15:01:20 | 1541 | 124.15 | XLON | E034VN32Z48X0000 |
14/06/2022 | 15:01:22 | 1680 | 124.15 | XLON | E034WH32Z48X0000 |
14/06/2022 | 15:01:22 | 1046 | 124.15 | XLON | E034WI32Z48X0000 |
14/06/2022 | 15:01:22 | 2632 | 124.15 | XLON | E034WJ32Z48X0000 |
14/06/2022 | 15:01:22 | 2859 | 124.15 | XLON | E034WK32Z48X0000 |
14/06/2022 | 15:01:22 | 1498 | 124.05 | XLON | E034WL32Z48X0000 |
14/06/2022 | 15:02:21 | 2231 | 124.20 | XLON | E035B432Z48X0000 |
14/06/2022 | 15:02:21 | 2751 | 124.20 | XLON | E035B532Z48X0000 |
14/06/2022 | 15:02:21 | 2500 | 124.20 | XLON | E035B632Z48X0000 |
14/06/2022 | 15:02:21 | 1084 | 124.20 | XLON | E035B732Z48X0000 |
14/06/2022 | 15:02:21 | 1541 | 124.20 | XLON | E035B832Z48X0000 |
14/06/2022 | 15:02:21 | 3400 | 124.15 | XLON | E035B932Z48X0000 |
14/06/2022 | 15:02:21 | 1808 | 124.15 | XLON | E035BA32Z48X0000 |
14/06/2022 | 15:02:33 | 2500 | 124.25 | XLON | E035DY32Z48X0000 |
14/06/2022 | 15:04:20 | 1276 | 124.30 | XLON | E036E732Z48X0000 |
14/06/2022 | 15:04:20 | 3400 | 124.25 | XLON | E036E832Z48X0000 |
14/06/2022 | 15:04:20 | 2024 | 124.25 | XLON | E036E932Z48X0000 |
14/06/2022 | 15:04:20 | 746 | 124.25 | XLON | E036EA32Z48X0000 |
14/06/2022 | 15:04:20 | 3720 | 124.30 | XLON | E036EB32Z48X0000 |
14/06/2022 | 15:04:20 | 2044 | 124.30 | XLON | E036EC32Z48X0000 |
14/06/2022 | 15:04:20 | 3573 | 124.30 | XLON | E036ED32Z48X0000 |
14/06/2022 | 15:04:20 | 2632 | 124.30 | XLON | E036EE32Z48X0000 |
14/06/2022 | 15:04:20 | 1449 | 124.30 | XLON | E036EF32Z48X0000 |
14/06/2022 | 15:04:20 | 746 | 124.30 | XLON | E036EG32Z48X0000 |
14/06/2022 | 15:04:20 | 2500 | 124.30 | XLON | E036EH32Z48X0000 |
14/06/2022 | 15:04:20 | 2832 | 124.30 | XLON | E036EI32Z48X0000 |
14/06/2022 | 15:04:20 | 1098 | 124.30 | XLON | E036EJ32Z48X0000 |
14/06/2022 | 15:04:20 | 747 | 124.30 | XLON | E036EK32Z48X0000 |
14/06/2022 | 15:04:20 | 2632 | 124.30 | XLON | E036EL32Z48X0000 |
14/06/2022 | 15:04:20 | 816 | 124.30 | XLON | E036EM32Z48X0000 |
14/06/2022 | 15:04:20 | 3573 | 124.30 | XLON | E036EN32Z48X0000 |
14/06/2022 | 15:04:20 | 2933 | 124.30 | XLON | E036EO32Z48X0000 |
14/06/2022 | 15:04:20 | 1156 | 124.30 | XLON | E036EP32Z48X0000 |
14/06/2022 | 15:04:20 | 681 | 124.30 | XLON | E036EQ32Z48X0000 |
14/06/2022 | 15:04:20 | 747 | 124.30 | XLON | E036ER32Z48X0000 |
14/06/2022 | 15:04:35 | 2200 | 124.30 | XLON | E036LO32Z48X0000 |
14/06/2022 | 15:04:35 | 1156 | 124.30 | XLON | E036LP32Z48X0000 |
14/06/2022 | 15:05:15 | 84 | 124.30 | XLON | E036V832Z48X0000 |
14/06/2022 | 15:05:15 | 1379 | 124.30 | XLON | E036V932Z48X0000 |
14/06/2022 | 15:05:15 | 3573 | 124.35 | XLON | E036VA32Z48X0000 |
14/06/2022 | 15:05:15 | 65 | 124.35 | XLON | E036VB32Z48X0000 |
14/06/2022 | 15:05:42 | 2500 | 124.30 | XLON | E036Z232Z48X0000 |
14/06/2022 | 15:05:42 | 2632 | 124.30 | XLON | E036Z332Z48X0000 |
14/06/2022 | 15:05:42 | 3573 | 124.30 | XLON | E036Z432Z48X0000 |
14/06/2022 | 15:05:42 | 2783 | 124.30 | XLON | E036Z532Z48X0000 |
14/06/2022 | 15:05:42 | 1024 | 124.30 | XLON | E036Z632Z48X0000 |
14/06/2022 | 15:05:42 | 1449 | 124.30 | XLON | E036Z732Z48X0000 |
14/06/2022 | 15:05:42 | 2913 | 124.30 | XLON | E036Z832Z48X0000 |
14/06/2022 | 15:05:42 | 1541 | 124.30 | XLON | E036Z932Z48X0000 |
14/06/2022 | 15:06:50 | 2027 | 124.35 | XLON | E037D532Z48X0000 |
14/06/2022 | 15:08:02 | 1330 | 124.45 | XLON | E037Z232Z48X0000 |
14/06/2022 | 15:08:02 | 3400 | 124.45 | XLON | E037Z332Z48X0000 |
14/06/2022 | 15:08:02 | 2632 | 124.45 | XLON | E037Z432Z48X0000 |
14/06/2022 | 15:08:02 | 3573 | 124.45 | XLON | E037Z532Z48X0000 |
14/06/2022 | 15:08:02 | 2697 | 124.45 | XLON | E037Z632Z48X0000 |
14/06/2022 | 15:08:02 | 1093 | 124.45 | XLON | E037Z732Z48X0000 |
14/06/2022 | 15:08:02 | 1541 | 124.45 | XLON | E037Z832Z48X0000 |
14/06/2022 | 15:08:02 | 2178 | 124.50 | XLON | E037Z932Z48X0000 |
14/06/2022 | 15:08:02 | 2632 | 124.50 | XLON | E037ZA32Z48X0000 |
14/06/2022 | 15:08:02 | 3573 | 124.50 | XLON | E037ZB32Z48X0000 |
14/06/2022 | 15:08:02 | 1092 | 124.50 | XLON | E037ZC32Z48X0000 |
14/06/2022 | 15:08:02 | 2697 | 124.50 | XLON | E037ZD32Z48X0000 |
14/06/2022 | 15:08:02 | 2500 | 124.50 | XLON | E037ZE32Z48X0000 |
14/06/2022 | 15:08:02 | 1449 | 124.50 | XLON | E037ZF32Z48X0000 |
14/06/2022 | 15:08:02 | 1541 | 124.50 | XLON | E037ZG32Z48X0000 |
14/06/2022 | 15:08:02 | 4003 | 124.50 | XLON | E037ZH32Z48X0000 |
14/06/2022 | 15:08:04 | 2089 | 124.50 | XLON | E0380H32Z48X0000 |
14/06/2022 | 15:08:04 | 1228 | 124.50 | XLON | E0380I32Z48X0000 |
14/06/2022 | 15:08:04 | 4070 | 124.50 | XLON | E0380J32Z48X0000 |
14/06/2022 | 15:08:38 | 1362 | 124.40 | XLON | E0388W32Z48X0000 |
14/06/2022 | 15:08:38 | 1165 | 124.35 | XLON | E0388X32Z48X0000 |
14/06/2022 | 15:09:06 | 459 | 124.30 | XLON | E038HU32Z48X0000 |
14/06/2022 | 15:09:06 | 2632 | 124.30 | XLON | E038HW32Z48X0000 |
14/06/2022 | 15:09:06 | 283 | 124.30 | XLON | E038HX32Z48X0000 |
14/06/2022 | 15:09:06 | 361 | 124.30 | XLON | E038HY32Z48X0000 |
14/06/2022 | 15:09:06 | 3309 | 124.30 | XLON | E038HZ32Z48X0000 |
14/06/2022 | 15:10:20 | 1319 | 124.15 | XLON | E0391M32Z48X0000 |
14/06/2022 | 15:10:20 | 3400 | 124.15 | XLON | E0391N32Z48X0000 |
14/06/2022 | 15:10:26 | 84 | 124.15 | XLON | E0394232Z48X0000 |
14/06/2022 | 15:10:26 | 2632 | 124.15 | XLON | E0394332Z48X0000 |
14/06/2022 | 15:10:26 | 3031 | 124.15 | XLON | E0394432Z48X0000 |
14/06/2022 | 15:10:27 | 1469 | 124.10 | XLON | E0394532Z48X0000 |
14/06/2022 | 15:11:15 | 2652 | 123.95 | XLON | E039BG32Z48X0000 |
14/06/2022 | 15:11:24 | 80 | 123.80 | XLON | E039CU32Z48X0000 |
14/06/2022 | 15:11:26 | 74 | 123.80 | XLON | E039DF32Z48X0000 |
14/06/2022 | 15:11:27 | 2124 | 123.80 | XLON | E039DG32Z48X0000 |
14/06/2022 | 15:11:29 | 2013 | 123.80 | XLON | E039DI32Z48X0000 |
14/06/2022 | 15:13:07 | 1203 | 123.80 | XLON | E039Y932Z48X0000 |
14/06/2022 | 15:13:29 | 1261 | 123.75 | XLON | E03A1732Z48X0000 |
14/06/2022 | 15:13:43 | 855 | 123.75 | XLON | E03A3T32Z48X0000 |
14/06/2022 | 15:14:23 | 978 | 123.70 | XLON | E03A9I32Z48X0000 |
14/06/2022 | 15:14:23 | 263 | 123.70 | XLON | E03A9J32Z48X0000 |
14/06/2022 | 15:14:23 | 1097 | 123.70 | XLON | E03A9N32Z48X0000 |
14/06/2022 | 15:15:02 | 176 | 123.70 | XLON | E03AFM32Z48X0000 |
14/06/2022 | 15:17:06 | 674 | 123.85 | XLON | E03B0T32Z48X0000 |
14/06/2022 | 15:19:50 | 1409 | 123.75 | XLON | E03BTT32Z48X0000 |
14/06/2022 | 15:19:50 | 3400 | 123.75 | XLON | E03BTV32Z48X0000 |
14/06/2022 | 15:19:50 | 2632 | 123.75 | XLON | E03BTU32Z48X0000 |
14/06/2022 | 15:19:50 | 2291 | 123.75 | XLON | E03BTW32Z48X0000 |
14/06/2022 | 15:19:50 | 2448 | 123.75 | XLON | E03BTX32Z48X0000 |
14/06/2022 | 15:20:05 | 886 | 123.65 | XLON | E03C0G32Z48X0000 |
14/06/2022 | 15:20:33 | 611 | 123.55 | XLON | E03C2W32Z48X0000 |
14/06/2022 | 15:20:48 | 3362 | 123.45 | XLON | E03C5A32Z48X0000 |
14/06/2022 | 15:20:52 | 1395 | 123.45 | XLON | E03C5N32Z48X0000 |
14/06/2022 | 15:24:43 | 1404 | 123.40 | XLON | E03D9H32Z48X0000 |
14/06/2022 | 15:24:43 | 3400 | 123.40 | XLON | E03D9K32Z48X0000 |
14/06/2022 | 15:24:43 | 2632 | 123.40 | XLON | E03D9L32Z48X0000 |
14/06/2022 | 15:24:43 | 308 | 123.40 | XLON | E03D9O32Z48X0000 |
14/06/2022 | 15:24:43 | 368 | 123.40 | XLON | E03D9S32Z48X0000 |
14/06/2022 | 15:24:43 | 854 | 123.40 | XLON | E03D9T32Z48X0000 |
14/06/2022 | 15:24:44 | 669 | 123.35 | XLON | E03D9U32Z48X0000 |
14/06/2022 | 15:25:13 | 1945 | 123.30 | XLON | E03DFR32Z48X0000 |
14/06/2022 | 15:27:01 | 1454 | 123.20 | XLON | E03DZG32Z48X0000 |
14/06/2022 | 15:27:01 | 2436 | 123.20 | XLON | E03DZH32Z48X0000 |
14/06/2022 | 15:29:40 | 1326 | 123.05 | XLON | E03EN832Z48X0000 |
14/06/2022 | 15:29:58 | 1238 | 123.10 | XLON | E03EV832Z48X0000 |
14/06/2022 | 15:33:07 | 1165 | 123.50 | XLON | E03FOG32Z48X0000 |
14/06/2022 | 15:33:07 | 673 | 123.50 | XLON | E03FOH32Z48X0000 |
14/06/2022 | 15:33:57 | 2500 | 123.50 | XLON | E03FW032Z48X0000 |
14/06/2022 | 15:33:57 | 1236 | 123.45 | XLON | E03FW132Z48X0000 |
14/06/2022 | 15:33:57 | 3400 | 123.45 | XLON | E03FW232Z48X0000 |
14/06/2022 | 15:37:06 | 2773 | 123.65 | XLON | E03GTD32Z48X0000 |
14/06/2022 | 15:37:06 | 381 | 123.65 | XLON | E03GTE32Z48X0000 |
14/06/2022 | 15:37:06 | 673 | 123.65 | XLON | E03GTF32Z48X0000 |
14/06/2022 | 15:37:18 | 1246 | 123.60 | XLON | E03GUN32Z48X0000 |
14/06/2022 | 15:37:18 | 2632 | 123.65 | XLON | E03GUO32Z48X0000 |
14/06/2022 | 15:37:18 | 2500 | 123.65 | XLON | E03GUP32Z48X0000 |
14/06/2022 | 15:37:18 | 1005 | 123.65 | XLON | E03GUQ32Z48X0000 |
14/06/2022 | 15:37:22 | 1156 | 123.60 | XLON | E03GWV32Z48X0000 |
14/06/2022 | 15:37:22 | 2030 | 123.60 | XLON | E03GWU32Z48X0000 |
14/06/2022 | 15:39:28 | 2913 | 123.60 | XLON | E03HEX32Z48X0000 |
14/06/2022 | 15:39:28 | 1614 | 123.60 | XLON | E03HEY32Z48X0000 |
14/06/2022 | 15:39:28 | 2632 | 123.60 | XLON | E03HEZ32Z48X0000 |
14/06/2022 | 15:39:28 | 2014 | 123.65 | XLON | E03HF032Z48X0000 |
14/06/2022 | 15:39:35 | 721 | 123.45 | XLON | E03HIG32Z48X0000 |
14/06/2022 | 15:42:17 | 3 | 123.40 | XLON | E03I5M32Z48X0000 |
14/06/2022 | 15:42:26 | 1484 | 123.40 | XLON | E03I7Z32Z48X0000 |
14/06/2022 | 15:42:47 | 1281 | 123.35 | XLON | E03I9632Z48X0000 |
14/06/2022 | 15:50:02 | 1218 | 123.70 | XLON | E03KAA32Z48X0000 |
14/06/2022 | 15:50:21 | 398 | 123.80 | XLON | E03KE332Z48X0000 |
14/06/2022 | 15:50:21 | 3573 | 123.80 | XLON | E03KE432Z48X0000 |
14/06/2022 | 15:54:39 | 358 | 123.95 | XLON | E03M9L32Z48X0000 |
14/06/2022 | 15:54:39 | 974 | 123.95 | XLON | E03M9M32Z48X0000 |
14/06/2022 | 15:54:44 | 2632 | 123.95 | XLON | E03MD732Z48X0000 |
14/06/2022 | 15:54:44 | 3573 | 123.95 | XLON | E03MD832Z48X0000 |
14/06/2022 | 15:56:40 | 1438 | 124.00 | XLON | E03N4U32Z48X0000 |
14/06/2022 | 15:56:46 | 3400 | 124.00 | XLON | E03N5C32Z48X0000 |
14/06/2022 | 15:57:55 | 1230 | 124.00 | XLON | E03NJI32Z48X0000 |
14/06/2022 | 15:57:55 | 3573 | 124.00 | XLON | E03NJJ32Z48X0000 |
14/06/2022 | 15:57:55 | 1433 | 123.95 | XLON | E03NJK32Z48X0000 |
14/06/2022 | 15:57:55 | 2209 | 123.95 | XLON | E03NJL32Z48X0000 |
14/06/2022 | 15:58:18 | 1472 | 123.90 | XLON | E03NQ032Z48X0000 |
14/06/2022 | 15:58:18 | 203 | 123.95 | XLON | E03NQ432Z48X0000 |
14/06/2022 | 15:58:18 | 398 | 123.95 | XLON | E03NQ532Z48X0000 |
14/06/2022 | 15:58:18 | 2940 | 123.95 | XLON | E03NQ632Z48X0000 |
14/06/2022 | 15:58:18 | 112 | 123.95 | XLON | E03NQ732Z48X0000 |
14/06/2022 | 15:58:18 | 391 | 123.95 | XLON | E03NQ832Z48X0000 |
14/06/2022 | 15:59:00 | 6000 | 124.00 | XLON | E03NWK32Z48X0000 |
14/06/2022 | 15:59:00 | 6527 | 124.00 | XLON | E03NWL32Z48X0000 |
14/06/2022 | 15:59:00 | 2414 | 124.00 | XLON | E03NWM32Z48X0000 |
14/06/2022 | 15:59:50 | 1466 | 123.95 | XLON | E03O5832Z48X0000 |
14/06/2022 | 15:59:50 | 1073 | 123.95 | XLON | E03O5932Z48X0000 |
14/06/2022 | 16:00:22 | 639 | 123.95 | XLON | E03OF832Z48X0000 |
14/06/2022 | 16:00:48 | 1112 | 124.00 | XLON | E03OKY32Z48X0000 |
14/06/2022 | 16:00:48 | 755 | 124.00 | XLON | E03OKZ32Z48X0000 |
14/06/2022 | 16:00:54 | 831 | 124.00 | XLON | E03OLO32Z48X0000 |
14/06/2022 | 16:05:18 | 1249 | 124.25 | XLON | E03QCT32Z48X0000 |
14/06/2022 | 16:05:44 | 1245 | 124.20 | XLON | E03QGS32Z48X0000 |
14/06/2022 | 16:05:59 | 1388 | 124.25 | XLON | E03QK432Z48X0000 |
14/06/2022 | 16:05:59 | 3573 | 124.30 | XLON | E03QK532Z48X0000 |
14/06/2022 | 16:05:59 | 2632 | 124.30 | XLON | E03QK632Z48X0000 |
14/06/2022 | 16:05:59 | 2792 | 124.30 | XLON | E03QK732Z48X0000 |
14/06/2022 | 16:06:42 | 1252 | 124.20 | XLON | E03QV032Z48X0000 |
14/06/2022 | 16:06:42 | 2632 | 124.25 | XLON | E03QV132Z48X0000 |
14/06/2022 | 16:06:42 | 2898 | 124.25 | XLON | E03QV232Z48X0000 |
14/06/2022 | 16:07:04 | 1447 | 124.20 | XLON | E03QWM32Z48X0000 |
14/06/2022 | 16:07:04 | 3783 | 124.20 | XLON | E03QWN32Z48X0000 |
14/06/2022 | 16:08:04 | 1288 | 124.20 | XLON | E03R5332Z48X0000 |
14/06/2022 | 16:08:04 | 3400 | 124.25 | XLON | E03R5432Z48X0000 |
14/06/2022 | 16:08:04 | 3332 | 124.25 | XLON | E03R5532Z48X0000 |
14/06/2022 | 16:08:04 | 1204 | 124.25 | XLON | E03R5632Z48X0000 |
14/06/2022 | 16:09:07 | 1404 | 124.10 | XLON | E03RH332Z48X0000 |
14/06/2022 | 16:09:07 | 1752 | 124.10 | XLON | E03RH432Z48X0000 |
14/06/2022 | 16:09:21 | 714 | 124.05 | XLON | E03RJI32Z48X0000 |
14/06/2022 | 16:09:21 | 1918 | 124.05 | XLON | E03RJJ32Z48X0000 |
14/06/2022 | 16:09:21 | 35 | 124.05 | XLON | E03RJK32Z48X0000 |
14/06/2022 | 16:11:32 | 1254 | 124.05 | XLON | E03SD632Z48X0000 |
14/06/2022 | 16:13:20 | 1457 | 124.20 | XLON | E03TAF32Z48X0000 |
14/06/2022 | 16:13:20 | 3400 | 124.20 | XLON | E03TAG32Z48X0000 |
14/06/2022 | 16:15:47 | 2170 | 124.20 | XLON | E03VLY32Z48X0000 |
14/06/2022 | 16:15:51 | 1292 | 124.15 | XLON | E03VO132Z48X0000 |
14/06/2022 | 16:16:34 | 1326 | 124.10 | XLON | E03U6W32Z48X0000 |
14/06/2022 | 16:16:34 | 2632 | 124.00 | XLON | E03U6X32Z48X0000 |
14/06/2022 | 16:16:34 | 3573 | 124.00 | XLON | E03U6Y32Z48X0000 |
14/06/2022 | 16:16:38 | 16360 | 124.00 | XLON | E03U7532Z48X0000 |
14/06/2022 | 16:16:38 | 1449 | 124.00 | XLON | E03U7632Z48X0000 |
14/06/2022 | 16:16:38 | 2600 | 124.00 | XLON | E03U7732Z48X0000 |
14/06/2022 | 16:16:38 | 2062 | 124.00 | XLON | E03U7832Z48X0000 |
14/06/2022 | 16:16:38 | 3214 | 124.00 | XLON | E03U7932Z48X0000 |
14/06/2022 | 16:16:38 | 5469 | 124.00 | XLON | E03U7A32Z48X0000 |
14/06/2022 | 16:18:31 | 2632 | 123.95 | XLON | E03WH032Z48X0000 |
14/06/2022 | 16:18:31 | 3573 | 123.95 | XLON | E03WH132Z48X0000 |
14/06/2022 | 16:19:02 | 2632 | 123.95 | XLON | E03WS732Z48X0000 |
14/06/2022 | 16:19:02 | 3573 | 123.95 | XLON | E03WS832Z48X0000 |
14/06/2022 | 16:19:02 | 1872 | 123.95 | XLON | E03WS932Z48X0000 |
14/06/2022 | 16:19:03 | 1711 | 123.95 | XLON | E03WT232Z48X0000 |
14/06/2022 | 16:19:08 | 1515 | 123.95 | XLON | E03WU732Z48X0000 |
14/06/2022 | 16:22:09 | 2042 | 124.20 | XLON | E03YGW32Z48X0000 |
14/06/2022 | 16:23:39 | 1343 | 124.30 | XLON | E03Z2G32Z48X0000 |
14/06/2022 | 16:23:42 | 3573 | 124.30 | XLON | E03Z2S32Z48X0000 |
14/06/2022 | 16:23:47 | 1967 | 124.30 | XLON | E03Z4S32Z48X0000 |
14/06/2022 | 16:23:47 | 1605 | 124.30 | XLON | E03Z4T32Z48X0000 |
14/06/2022 | 16:24:31 | 473 | 124.25 | XLON | E03ZOA32Z48X0000 |
14/06/2022 | 16:24:33 | 908 | 124.25 | XLON | E03ZOQ32Z48X0000 |
14/06/2022 | 16:24:53 | 709 | 124.25 | XLON | E03ZVK32Z48X0000 |
14/06/2022 | 16:24:55 | 615 | 124.25 | XLON | E03ZVM32Z48X0000 |
14/06/2022 | 16:25:07 | 977 | 124.30 | XLON | E03ZXE32Z48X0000 |
14/06/2022 | 16:25:25 | 998 | 124.40 | XLON | E0401832Z48X0000 |
14/06/2022 | 16:25:25 | 3573 | 124.40 | XLON | E0401932Z48X0000 |
14/06/2022 | 16:25:25 | 2663 | 124.40 | XLON | E0401A32Z48X0000 |
14/06/2022 | 16:25:37 | 3802 | 124.45 | XLON | E0402332Z48X0000 |
14/06/2022 | 16:35:05 | 27265 | 124.70 | XLON | G03CQC32Z48Y0000 |
14/06/2022 | 16:35:05 | 410 | 124.70 | XLON | G03CQD32Z48Y0000 |
14/06/2022 | 16:35:05 | 58350 | 124.70 | XLON | G03CQF32Z48Y0000 |
14/06/2022 | 16:35:05 | 5671 | 124.70 | XLON | G03CQH32Z48Y0000 |
14/06/2022 | 16:35:05 | 4459 | 124.70 | XLON | G03CQI32Z48Y0000 |
14/06/2022 | 16:35:05 | 146527 | 124.70 | XLON | G03CQJ32Z48Y0000 |
14/06/2022 | 16:35:05 | 11176 | 124.70 | XLON | G03CQK32Z48Y0000 |
14/06/2022 | 16:35:05 | 12494 | 124.70 | XLON | G03CQL32Z48Y0000 |
14/06/2022 | 16:35:05 | 5722 | 124.70 | XLON | G03CQM32Z48Y0000 |
14/06/2022 | 16:35:05 | 2560 | 124.70 | XLON | G03CQP32Z48Y0000 |
14/06/2022 | 16:35:05 | 2020 | 124.70 | XLON | G03CQQ32Z48Y0000 |
14/06/2022 | 16:35:05 | 6446 | 124.70 | XLON | G03CQT32Z48Y0000 |
14/06/2022 | 16:35:05 | 4923 | 124.70 | XLON | G03CQV32Z48Y0000 |
14/06/2022 | 16:35:05 | 11059 | 124.70 | XLON | G03CQX32Z48Y0000 |
14/06/2022 | 16:35:05 | 9146 | 124.70 | XLON | G03CQZ32Z48Y0000 |
14/06/2022 | 16:35:05 | 32711 | 124.70 | XLON | G03CR232Z48Y0000 |
14/06/2022 | 16:35:05 | 53008 | 124.70 | XLON | G03CR432Z48Y0000 |
14/06/2022 | 16:35:05 | 83343 | 124.70 | XLON | G03CR732Z48Y0000 |
14/06/2022 | 16:35:05 | 3415 | 124.70 | XLON | G03CR832Z48Y0000 |
14/06/2022 | 16:35:05 | 20375 | 124.70 | XLON | G03CR932Z48Y0000 |
14/06/2022 | 16:35:05 | 8441 | 124.70 | XLON | G03CRA32Z48Y0000 |
14/06/2022 | 16:35:05 | 13082 | 124.70 | XLON | G03CRB32Z48Y0000 |
14/06/2022 | 16:35:05 | 6171 | 124.70 | XLON | G03CRC32Z48Y0000 |
14/06/2022 | 16:35:05 | 33642 | 124.70 | XLON | G03CRD32Z48Y0000 |
14/06/2022 | 16:35:05 | 1581 | 124.70 | XLON | G03CRE32Z48Y0000 |
14/06/2022 | 16:35:05 | 30268 | 124.70 | XLON | G03CRF32Z48Y0000 |
14/06/2022 | 16:35:05 | 23683 | 124.70 | XLON | G03CRG32Z48Y0000 |
14/06/2022 | 16:35:05 | 16612 | 124.70 | XLON | G03CRH32Z48Y0000 |
-Ends-
For further information please contact:
Taylor Wimpey plc Tel: +44 (0) 1494 558323
Alice Black, Group General Counsel and Company Secretary
Related Shares:
Taylor Wimpey