Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

27th May 2022 07:00

RNS Number : 0013N
WPP PLC
27 May 2022
 

 

WPP plc

ISIN: JE00B8KF9B49

27 May 2022

 

WPP plc (the Company)

Transaction in Own Shares

 

 

The Company announces that on 26 May 2022 it had purchased a total of 1,131,080 of its ordinary shares of £0.10 each (the "ordinary shares") on the BATS Europe, Chi-X Europe, London Stock Exchange and Turquoise through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.

 

London Stock Exchange

BATS Europe

Chi-X Europe

Turquoise

Number of ordinary shares purchased

693,891

120,257

250,000

66,932

Highest price paid (per ordinary share)

£ 9.2400

£ 9.2340

£ 9.2260

£ 9.2340

Lowest price paid (per ordinary share)

£ 9.0960

£ 9.0900

£ 9.0900

£ 9.1240

Volume weighted average price paid (per ordinary share)

£ 9.1966

£ 9.1898

£ 9.1843

£ 9.1908

 

The purchases form part of the Company's share buyback programme announced on 24 March 2022.

 

Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,162,562,143 ordinary shares.

 

Following the above purchases, the Company holds 70,489,953 ordinary shares in treasury, which do not carry voting rights, therefore total voting rights are 1,092,072,190 ordinary shares.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below.

 

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

 

LEI number of WPP plc: 549300LSGBXPYHXGDT93

 

 

 

 

Schedule of Purchases - Individual Transactions

 

 

Issuer Name

WPP plc

LEI

549300LSGBXPYHXGDT93

ISIN

JE00B8KF9B49

Intermediary Name

Goldman Sachs International

Intermediary Code

GSILGB2XXXX

Timezone

GMT

Currency

GBP

 

Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference Number

 

 

442

9.0900

BATE

26/05/2022

08:25:33

0300007LL

 

 

477

9.0900

CHIX

26/05/2022

08:25:33

1300009EG

 

 

324

9.0980

XLON

26/05/2022

08:25:35

548656985936192

 

 

700

9.0980

CHIX

26/05/2022

08:25:35

1300009ET

 

 

263

9.0980

CHIX

26/05/2022

08:25:35

1300009EU

 

 

187

9.0980

CHIX

26/05/2022

08:25:35

1300009EV

 

 

381

9.0980

CHIX

26/05/2022

08:25:35

1300009EW

 

 

410

9.0980

CHIX

26/05/2022

08:25:38

1300009FJ

 

 

390

9.0980

XLON

26/05/2022

08:25:38

548656985936199

 

 

510

9.0980

XLON

26/05/2022

08:25:38

548656985936200

 

 

1,406

9.0940

CHIX

26/05/2022

08:25:57

1300009IC

 

 

100

9.0960

CHIX

26/05/2022

08:25:57

1300009IF

 

 

700

9.0960

CHIX

26/05/2022

08:25:57

1300009IG

 

 

392

9.0940

BATE

26/05/2022

08:25:57

0300007O0

 

 

700

9.0920

CHIX

26/05/2022

08:25:58

1300009IR

 

 

307

9.0920

CHIX

26/05/2022

08:25:58

1300009IS

 

 

700

9.0920

CHIX

26/05/2022

08:25:58

1300009J1

 

 

618

9.0960

CHIX

26/05/2022

08:26:02

1300009JN

 

 

618

9.0960

CHIX

26/05/2022

08:26:02

1300009JP

 

 

39

9.0960

CHIX

26/05/2022

08:26:03

1300009JQ

 

 

600

9.0960

CHIX

26/05/2022

08:26:03

1300009JR

 

 

100

9.0960

XLON

26/05/2022

08:26:03

548656985936258

 

 

24

9.0960

CHIX

26/05/2022

08:26:05

1300009K4

 

 

19

9.0960

CHIX

26/05/2022

08:26:07

1300009K9

 

 

825

9.1020

CHIX

26/05/2022

08:26:17

1300009KQ

 

 

825

9.1020

CHIX

26/05/2022

08:26:17

1300009KR

 

 

94

9.1000

XLON

26/05/2022

08:26:17

548656985936290

 

 

300

9.1020

XLON

26/05/2022

08:26:17

548656985936291

 

 

300

9.1100

XLON

26/05/2022

08:26:21

548656985936301

 

 

346

9.1080

BATE

26/05/2022

08:26:45

0300007QS

 

 

404

9.1080

CHIX

26/05/2022

08:26:45

1300009MU

 

 

97

9.1080

BATE

26/05/2022

08:26:45

0300007QT

 

 

187

9.1080

CHIX

26/05/2022

08:26:45

1300009MV

 

 

179

9.1080

BATE

26/05/2022

08:26:45

0300007QU

 

 

20

9.1080

BATE

26/05/2022

08:26:45

0300007QV

 

 

147

9.1080

BATE

26/05/2022

08:26:45

0300007QW

 

 

300

9.1080

XLON

26/05/2022

08:26:45

548656985936370

 

 

878

9.1080

XLON

26/05/2022

08:27:30

548656985936434

 

 

584

9.1080

CHIX

26/05/2022

08:27:30

1300009Q2

 

 

23

9.1080

XLON

26/05/2022

08:27:30

548656985936435

 

 

149

9.1080

CHIX

26/05/2022

08:27:30

1300009Q4

 

 

435

9.1080

CHIX

26/05/2022

08:27:30

1300009Q5

 

 

59

9.1080

BATE

26/05/2022

08:27:30

0300007TT

 

 

388

9.1080

BATE

26/05/2022

08:27:30

0300007TU

 

 

124

9.1060

XLON

26/05/2022

08:28:26

548656985936534

 

 

16

9.1060

XLON

26/05/2022

08:28:36

548656985936538

 

 

1,027

9.1060

XLON

26/05/2022

08:29:05

548656985936625

 

 

300

9.1080

XLON

26/05/2022

08:29:05

548656985936627

 

 

100

9.1080

XLON

26/05/2022

08:29:05

548656985936628

 

 

100

9.1120

XLON

26/05/2022

08:29:08

548656985936635

 

 

559

9.1200

XLON

26/05/2022

08:30:05

548656985936790

 

 

100

9.1180

XLON

26/05/2022

08:30:05

548656985936792

 

 

560

9.1240

XLON

26/05/2022

08:30:42

548656985936847

 

 

572

9.1240

CHIX

26/05/2022

08:30:42

130000A7O

 

 

843

9.1240

CHIX

26/05/2022

08:30:42

130000A7P

 

 

70

9.1240

CHIX

26/05/2022

08:30:42

130000A7Q

 

 

40

9.1240

CHIX

26/05/2022

08:30:42

130000A7R

 

 

696

9.1260

CHIX

26/05/2022

08:30:53

130000A8O

 

 

53

9.1260

CHIX

26/05/2022

08:30:53

130000A8R

 

 

967

9.1280

XLON

26/05/2022

08:31:16

548656985936958

 

 

100

9.1280

XLON

26/05/2022

08:31:20

548656985936961

 

 

124

9.1280

XLON

26/05/2022

08:31:20

548656985936962

 

 

582

9.1260

CHIX

26/05/2022

08:31:26

130000ABU

 

 

1,558

9.1260

XLON

26/05/2022

08:31:26

548656985936973

 

 

582

9.1260

CHIX

26/05/2022

08:31:26

130000ABV

 

 

534

9.1240

TRQX

26/05/2022

08:31:26

548656918825623

 

 

771

9.1240

TRQX

26/05/2022

08:31:26

548656918825624

 

 

118

9.1260

BATE

26/05/2022

08:31:26

03000088Q

 

 

328

9.1260

BATE

26/05/2022

08:31:26

03000088R

 

 

47

9.1260

BATE

26/05/2022

08:31:26

03000088S

 

 

100

9.1240

XLON

26/05/2022

08:31:26

548656985936975

 

 

431

9.1260

XLON

26/05/2022

08:31:26

548656985936976

 

 

1,420

9.1260

XLON

26/05/2022

08:31:31

548656985936985

 

 

77

9.1260

XLON

26/05/2022

08:31:31

548656985936986

 

 

265

9.1260

CHIX

26/05/2022

08:32:22

130000AFX

 

 

243

9.1260

CHIX

26/05/2022

08:32:22

130000AFY

 

 

152

9.1260

CHIX

26/05/2022

08:32:22

130000AFZ

 

 

1,382

9.1260

XLON

26/05/2022

08:32:22

548656985937036

 

 

900

9.1220

XLON

26/05/2022

08:32:22

548656985937037

 

 

300

9.1200

XLON

26/05/2022

08:32:51

548656985937072

 

 

1,443

9.1340

XLON

26/05/2022

08:34:03

548656985937174

 

 

606

9.1340

BATE

26/05/2022

08:34:03

0300008GU

 

 

33

9.1340

BATE

26/05/2022

08:34:04

0300008GW

 

 

573

9.1340

BATE

26/05/2022

08:34:04

0300008GX

 

 

430

9.1460

XLON

26/05/2022

08:36:12

548656985937456

 

 

602

9.1460

XLON

26/05/2022

08:36:12

548656985937457

 

 

85

9.1460

XLON

26/05/2022

08:36:12

548656985937458

 

 

122

9.1440

XLON

26/05/2022

08:36:12

548656985937459

 

 

100

9.1460

CHIX

26/05/2022

08:36:12

130000B14

 

 

700

9.1440

CHIX

26/05/2022

08:36:12

130000B15

 

 

1,123

9.1420

CHIX

26/05/2022

08:36:12

130000B17

 

 

134

9.1420

CHIX

26/05/2022

08:36:15

130000B19

 

 

100

9.1420

CHIX

26/05/2022

08:36:15

130000B1A

 

 

352

9.1420

CHIX

26/05/2022

08:36:31

130000B2H

 

 

486

9.1420

CHIX

26/05/2022

08:36:31

130000B2I

 

 

288

9.1440

XLON

26/05/2022

08:36:31

548656985937500

 

 

890

9.1500

CHIX

26/05/2022

08:37:30

130000B6V

 

 

712

9.1480

XLON

26/05/2022

08:37:30

548656985937581

 

 

232

9.1480

XLON

26/05/2022

08:37:30

548656985937582

 

 

124

9.1480

XLON

26/05/2022

08:37:30

548656985937583

 

 

240

9.1480

CHIX

26/05/2022

08:37:30

130000B6W

 

 

100

9.1480

CHIX

26/05/2022

08:37:30

130000B6X

 

 

550

9.1500

CHIX

26/05/2022

08:37:30

130000B6Y

 

 

754

9.1480

XLON

26/05/2022

08:37:42

548656985937596

 

 

391

9.1480

TRQX

26/05/2022

08:37:42

548656918826121

 

 

450

9.1480

CHIX

26/05/2022

08:37:42

130000B7I

 

 

433

9.1480

CHIX

26/05/2022

08:37:42

130000B7M

 

 

17

9.1480

CHIX

26/05/2022

08:37:42

130000B7N

 

 

351

9.1600

BATE

26/05/2022

08:38:47

0300008WH

 

 

1,013

9.1600

TRQX

26/05/2022

08:38:47

548656918826225

 

 

334

9.1600

XLON

26/05/2022

08:38:47

548656985937730

 

 

200

9.1600

XLON

26/05/2022

08:38:48

548656985937732

 

 

589

9.1560

TRQX

26/05/2022

08:39:16

548656918826295

 

 

29

9.1560

TRQX

26/05/2022

08:39:16

548656918826296

 

 

560

9.1560

TRQX

26/05/2022

08:39:16

548656918826297

 

 

300

9.1600

XLON

26/05/2022

08:39:16

548656985937805

 

 

310

9.1600

XLON

26/05/2022

08:39:16

548656985937806

 

 

360

9.1600

XLON

26/05/2022

08:39:16

548656985937807

 

 

216

9.1600

XLON

26/05/2022

08:39:16

548656985937808

 

 

369

9.1600

XLON

26/05/2022

08:39:16

548656985937809

 

 

264

9.1600

XLON

26/05/2022

08:39:16

548656985937810

 

 

1,610

9.1600

XLON

26/05/2022

08:39:16

548656985937811

 

 

200

9.1600

XLON

26/05/2022

08:39:37

548656985937840

 

 

605

9.1580

XLON

26/05/2022

08:39:59

548656985937876

 

 

43

9.1560

XLON

26/05/2022

08:40:00

548656985937879

 

 

440

9.1560

XLON

26/05/2022

08:40:29

548656985937942

 

 

51

9.1560

XLON

26/05/2022

08:40:29

548656985937943

 

 

200

9.1540

CHIX

26/05/2022

08:40:34

130000BNA

 

 

421

9.1540

CHIX

26/05/2022

08:40:34

130000BNB

 

 

124

9.1540

XLON

26/05/2022

08:40:44

548656985937957

 

 

263

9.1500

CHIX

26/05/2022

08:40:59

130000BOP

 

 

1,123

9.1500

CHIX

26/05/2022

08:40:59

130000BOQ

 

 

644

9.1500

CHIX

26/05/2022

08:40:59

130000BOT

 

 

600

9.1520

CHIX

26/05/2022

08:40:59

130000BOU

 

 

100

9.1520

CHIX

26/05/2022

08:40:59

130000BOV

 

 

187

9.1520

CHIX

26/05/2022

08:40:59

130000BOW

 

 

1,390

9.1580

XLON

26/05/2022

08:42:16

548656985938148

 

 

280

9.1580

CHIX

26/05/2022

08:42:16

130000BW3

 

 

473

9.1580

XLON

26/05/2022

08:42:45

548656985938215

 

 

240

9.1580

CHIX

26/05/2022

08:42:45

130000BZQ

 

 

200

9.1600

XLON

26/05/2022

08:43:01

548656985938236

 

 

200

9.1600

XLON

26/05/2022

08:43:06

548656985938255

 

 

126

9.1600

XLON

26/05/2022

08:43:06

548656985938256

 

 

260

9.1600

CHIX

26/05/2022

08:43:21

130000C2A

 

 

200

9.1600

XLON

26/05/2022

08:43:34

548656985938315

 

 

603

9.1660

XLON

26/05/2022

08:45:57

548656985938545

 

 

462

9.1720

CHIX

26/05/2022

08:46:24

130000CF1

 

 

345

9.1720

BATE

26/05/2022

08:46:24

0300009LW

 

 

853

9.1700

CHIX

26/05/2022

08:46:24

130000CF2

 

 

144

9.1700

TRQX

26/05/2022

08:46:24

548656918826858

 

 

195

9.1720

TRQX

26/05/2022

08:46:24

548656918826859

 

 

337

9.1760

BATE

26/05/2022

08:47:37

0300009PD

 

 

360

9.1780

XLON

26/05/2022

08:47:37

548656985938714

 

 

369

9.1780

XLON

26/05/2022

08:47:37

548656985938715

 

 

440

9.1780

XLON

26/05/2022

08:47:37

548656985938716

 

 

3,127

9.1780

XLON

26/05/2022

08:47:37

548656985938717

 

 

300

9.1800

XLON

26/05/2022

08:47:37

548656985938718

 

 

369

9.1800

XLON

26/05/2022

08:47:37

548656985938719

 

 

360

9.1800

XLON

26/05/2022

08:47:37

548656985938720

 

 

12

9.1800

XLON

26/05/2022

08:47:37

548656985938721

 

 

264

9.1800

XLON

26/05/2022

08:47:37

548656985938722

 

 

213

9.1800

XLON

26/05/2022

08:47:37

548656985938723

 

 

304

9.1800

XLON

26/05/2022

08:47:37

548656985938724

 

 

102

9.1840

XLON

26/05/2022

08:47:53

548656985938790

 

 

3,127

9.1840

XLON

26/05/2022

08:47:53

548656985938791

 

 

212

9.1840

XLON

26/05/2022

08:47:53

548656985938792

 

 

410

9.1800

BATE

26/05/2022

08:47:53

0300009QZ

 

 

644

9.1800

CHIX

26/05/2022

08:47:53

130000CMO

 

 

644

9.1800

CHIX

26/05/2022

08:47:53

130000CMP

 

 

357

9.1780

BATE

26/05/2022

08:47:54

0300009R9

 

 

1,565

9.1780

CHIX

26/05/2022

08:47:54

130000CMU

 

 

100

9.1760

BATE

26/05/2022

08:47:54

0300009RA

 

 

197

9.1760

BATE

26/05/2022

08:47:54

0300009RB

 

 

93

9.1760

BATE

26/05/2022

08:47:54

0300009RC

 

 

678

9.1740

CHIX

26/05/2022

08:47:54

130000CMW

 

 

644

9.1760

CHIX

26/05/2022

08:47:54

130000CMX

 

 

225

9.1760

CHIX

26/05/2022

08:47:54

130000CMY

 

 

25

9.1780

CHIX

26/05/2022

08:47:54

130000CMZ

 

 

675

9.1780

CHIX

26/05/2022

08:47:55

130000CN6

 

 

187

9.1780

CHIX

26/05/2022

08:47:55

130000CN7

 

 

700

9.1760

CHIX

26/05/2022

08:47:56

130000CND

 

 

644

9.1760

CHIX

26/05/2022

08:47:57

130000CNE

 

 

600

9.1760

CHIX

26/05/2022

08:47:57

130000CNF

 

 

9

9.1760

CHIX

26/05/2022

08:47:58

130000CNW

 

 

700

9.1760

CHIX

26/05/2022

08:47:58

130000CNX

 

 

770

9.1720

TRQX

26/05/2022

08:48:01

548656918826989

 

 

66

9.1720

TRQX

26/05/2022

08:48:01

548656918826990

 

 

1,105

9.1720

TRQX

26/05/2022

08:48:01

548656918826991

 

 

290

9.1720

CHIX

26/05/2022

08:48:01

130000CP7

 

 

437

9.1700

TRQX

26/05/2022

08:48:06

548656918827000

 

 

187

9.1700

CHIX

26/05/2022

08:48:06

130000CQ0

 

 

200

9.1700

CHIX

26/05/2022

08:48:06

130000CQ1

 

 

213

9.1720

XLON

26/05/2022

08:48:06

548656985938957

 

 

644

9.1700

CHIX

26/05/2022

08:48:07

130000CQ4

 

 

644

9.1700

CHIX

26/05/2022

08:48:07

130000CQ5

 

 

600

9.1700

CHIX

26/05/2022

08:48:07

130000CQ6

 

 

133

9.1700

CHIX

26/05/2022

08:48:12

130000CQD

 

 

1,380

9.1680

CHIX

26/05/2022

08:48:50

130000CU1

 

 

400

9.1680

CHIX

26/05/2022

08:48:50

130000CU3

 

 

708

9.1680

CHIX

26/05/2022

08:48:50

130000CU4

 

 

178

9.1680

CHIX

26/05/2022

08:48:50

130000CU5

 

 

108

9.1680

CHIX

26/05/2022

08:48:50

130000CU6

 

 

440

9.1680

XLON

26/05/2022

08:48:50

548656985939046

 

 

200

9.1680

XLON

26/05/2022

08:50:00

548656985939195

 

 

129

9.1680

XLON

26/05/2022

08:50:00

548656985939196

 

 

464

9.1680

XLON

26/05/2022

08:50:00

548656985939197

 

 

122

9.1660

XLON

26/05/2022

08:50:05

548656985939214

 

 

859

9.1660

TRQX

26/05/2022

08:50:05

548656918827160

 

 

657

9.1660

XLON

26/05/2022

08:50:05

548656985939215

 

 

117

9.1660

CHIX

26/05/2022

08:50:05

130000CZS

 

 

754

9.1660

BATE

26/05/2022

08:50:05

030000A0K

 

 

1,326

9.1660

CHIX

26/05/2022

08:50:05

130000CZT

 

 

440

9.1660

CHIX

26/05/2022

08:50:06

130000CZU

 

 

300

9.1640

XLON

26/05/2022

08:50:12

548656985939241

 

 

369

9.1680

XLON

26/05/2022

08:50:23

548656985939248

 

 

300

9.1680

XLON

26/05/2022

08:50:23

548656985939249

 

 

360

9.1680

XLON

26/05/2022

08:50:23

548656985939250

 

 

123

9.1680

XLON

26/05/2022

08:50:23

548656985939251

 

 

264

9.1680

XLON

26/05/2022

08:50:23

548656985939252

 

 

644

9.1660

CHIX

26/05/2022

08:50:23

130000D0R

 

 

596

9.1660

CHIX

26/05/2022

08:50:23

130000D0S

 

 

333

9.1680

XLON

26/05/2022

08:50:37

548656985939270

 

 

222

9.1680

BATE

26/05/2022

08:50:37

030000A2B

 

 

240

9.1680

BATE

26/05/2022

08:50:37

030000A2C

 

 

1,462

9.1680

CHIX

26/05/2022

08:50:37

130000D2O

 

 

300

9.1700

XLON

26/05/2022

08:50:37

548656985939272

 

 

264

9.1700

XLON

26/05/2022

08:50:37

548656985939273

 

 

360

9.1700

XLON

26/05/2022

08:50:37

548656985939274

 

 

3,170

9.1700

XLON

26/05/2022

08:50:37

548656985939275

 

 

29

9.1700

XLON

26/05/2022

08:50:37

548656985939276

 

 

465

9.1700

XLON

26/05/2022

08:50:38

548656985939277

 

 

200

9.1700

XLON

26/05/2022

08:50:39

548656985939278

 

 

89

9.1720

XLON

26/05/2022

08:51:35

548656985939393

 

 

1,210

9.1720

XLON

26/05/2022

08:51:41

548656985939419

 

 

200

9.1780

XLON

26/05/2022

08:51:54

548656985939457

 

 

15

9.1760

BATE

26/05/2022

08:52:05

030000A8K

 

 

17

9.1760

BATE

26/05/2022

08:52:05

030000A8L

 

 

20

9.1760

BATE

26/05/2022

08:52:05

030000A8M

 

 

359

9.1760

BATE

26/05/2022

08:52:05

030000A8N

 

 

1,533

9.1760

CHIX

26/05/2022

08:52:05

130000D9U

 

 

1,541

9.1760

XLON

26/05/2022

08:52:05

548656985939489

 

 

200

9.1760

CHIX

26/05/2022

08:52:05

130000D9W

 

 

300

9.1760

CHIX

26/05/2022

08:52:05

130000D9X

 

 

400

9.1760

CHIX

26/05/2022

08:52:05

130000D9Y

 

 

633

9.1760

CHIX

26/05/2022

08:52:05

130000D9Z

 

 

594

9.1760

XLON

26/05/2022

08:52:05

548656985939490

 

 

1,743

9.1760

XLON

26/05/2022

08:52:05

548656985939491

 

 

500

9.1720

CHIX

26/05/2022

08:52:07

130000DA5

 

 

957

9.1720

CHIX

26/05/2022

08:52:07

130000DA6

 

 

358

9.1700

CHIX

26/05/2022

08:52:08

130000DA8

 

 

300

9.1700

CHIX

26/05/2022

08:52:08

130000DAA

 

 

68

9.1700

CHIX

26/05/2022

08:52:08

130000DAB

 

 

1,423

9.1660

XLON

26/05/2022

08:52:16

548656985939508

 

 

323

9.1580

CHIX

26/05/2022

08:53:49

130000DIN

 

 

115

9.1700

BATE

26/05/2022

08:55:34

030000AIS

 

 

305

9.1700

BATE

26/05/2022

08:55:34

030000AIT

 

 

270

9.1700

CHIX

26/05/2022

08:55:34

130000DPE

 

 

400

9.1700

CHIX

26/05/2022

08:55:34

130000DPF

 

 

300

9.1700

CHIX

26/05/2022

08:55:34

130000DPG

 

 

779

9.1700

XLON

26/05/2022

08:56:42

548656985939969

 

 

136

9.1700

XLON

26/05/2022

08:56:42

548656985939970

 

 

363

9.1700

CHIX

26/05/2022

08:57:40

130000DXO

 

 

226

9.1660

TRQX

26/05/2022

08:58:18

548656918827751

 

 

118

9.1660

TRQX

26/05/2022

08:58:18

548656918827752

 

 

790

9.1580

CHIX

26/05/2022

08:58:30

130000E12

 

 

500

9.1580

CHIX

26/05/2022

08:58:30

130000E13

 

 

86

9.1580

CHIX

26/05/2022

08:58:30

130000E14

 

 

490

9.1600

CHIX

26/05/2022

08:59:04

130000E3L

 

 

259

9.1600

CHIX

26/05/2022

09:00:03

130000E9I

 

 

798

9.1600

CHIX

26/05/2022

09:00:03

130000E9J

 

 

78

9.1600

CHIX

26/05/2022

09:00:03

130000E9K

 

 

603

9.1640

TRQX

26/05/2022

09:00:52

548656918827978

 

 

479

9.1640

XLON

26/05/2022

09:00:52

548656985940411

 

 

671

9.1640

CHIX

26/05/2022

09:00:52

130000ECW

 

 

117

9.1640

CHIX

26/05/2022

09:00:52

130000ECX

 

 

223

9.1640

CHIX

26/05/2022

09:00:52

130000ECY

 

 

644

9.1640

CHIX

26/05/2022

09:00:52

130000ED0

 

 

77

9.1600

BATE

26/05/2022

09:00:55

030000B0O

 

 

504

9.1600

BATE

26/05/2022

09:01:01

030000B16

 

 

1,533

9.1740

CHIX

26/05/2022

09:03:44

130000EPP

 

 

1,545

9.1740

XLON

26/05/2022

09:03:44

548656985940682

 

 

95

9.1740

CHIX

26/05/2022

09:03:44

130000EPQ

 

 

500

9.1740

XLON

26/05/2022

09:03:45

548656985940683

 

 

1,480

9.1820

CHIX

26/05/2022

09:05:10

130000EX7

 

 

1,480

9.1820

CHIX

26/05/2022

09:05:10

130000EX8

 

 

722

9.1840

XLON

26/05/2022

09:05:48

548656985940839

 

 

772

9.1840

XLON

26/05/2022

09:05:48

548656985940840

 

 

463

9.1840

CHIX

26/05/2022

09:05:48

130000EYJ

 

 

463

9.1840

CHIX

26/05/2022

09:05:48

130000EYL

 

 

1,121

9.1880

XLON

26/05/2022

09:06:57

548656985940975

 

 

632

9.1900

TRQX

26/05/2022

09:08:07

548656918828514

 

 

704

9.1900

CHIX

26/05/2022

09:08:07

130000FCI

 

 

300

9.1900

CHIX

26/05/2022

09:08:07

130000FCL

 

 

400

9.1900

CHIX

26/05/2022

09:08:07

130000FCM

 

 

18

9.1880

XLON

26/05/2022

09:08:19

548656985941107

 

 

25

9.1880

XLON

26/05/2022

09:08:19

548656985941108

 

 

458

9.1880

TRQX

26/05/2022

09:09:10

548656918828596

 

 

142

9.1880

TRQX

26/05/2022

09:09:10

548656918828597

 

 

590

9.1860

XLON

26/05/2022

09:09:10

548656985941158

 

 

100

9.1860

TRQX

26/05/2022

09:09:10

548656918828598

 

 

358

9.1880

TRQX

26/05/2022

09:09:10

548656918828599

 

 

378

9.1840

BATE

26/05/2022

09:09:17

030000BRL

 

 

352

9.1840

XLON

26/05/2022

09:09:17

548656985941169

 

 

69

9.1900

BATE

26/05/2022

09:10:46

030000BX6

 

 

11

9.1900

BATE

26/05/2022

09:10:46

030000BX7

 

 

245

9.1900

BATE

26/05/2022

09:10:46

030000BX8

 

 

28

9.1900

BATE

26/05/2022

09:10:46

030000BX9

 

 

215

9.1900

CHIX

26/05/2022

09:11:48

130000FTB

 

 

340

9.1900

CHIX

26/05/2022

09:11:48

130000FTC

 

 

213

9.1900

CHIX

26/05/2022

09:11:48

130000FTD

 

 

263

9.1900

TRQX

26/05/2022

09:11:48

548656918828796

 

 

133

9.1900

TRQX

26/05/2022

09:11:48

548656918828797

 

 

325

9.1900

CHIX

26/05/2022

09:11:49

130000FTG

 

 

103

9.1860

TRQX

26/05/2022

09:12:00

548656918828823

 

 

254

9.1860

TRQX

26/05/2022

09:12:00

548656918828824

 

 

492

9.1840

BATE

26/05/2022

09:12:02

030000C1F

 

 

558

9.1800

CHIX

26/05/2022

09:13:23

130000G1X

 

 

558

9.1800

CHIX

26/05/2022

09:13:23

130000G1Z

 

 

264

9.1800

BATE

26/05/2022

09:13:27

030000C6N

 

 

550

9.1840

XLON

26/05/2022

09:13:37

548656985941559

 

 

992

9.1840

CHIX

26/05/2022

09:13:37

130000G4E

 

 

55

9.1840

BATE

26/05/2022

09:14:23

030000CAL

 

 

399

9.1840

BATE

26/05/2022

09:14:23

030000CAM

 

 

443

9.1880

BATE

26/05/2022

09:17:50

030000CJU

 

 

1,199

9.1940

CHIX

26/05/2022

09:19:00

130000GRE

 

 

88

9.1940

CHIX

26/05/2022

09:19:00

130000GRF

 

 

331

9.1940

XLON

26/05/2022

09:19:00

548656985942156

 

 

166

9.1940

XLON

26/05/2022

09:19:00

548656985942157

 

 

440

9.1940

XLON

26/05/2022

09:19:00

548656985942158

 

 

798

9.1980

CHIX

26/05/2022

09:19:26

130000GTS

 

 

503

9.1980

CHIX

26/05/2022

09:19:26

130000GTT

 

 

582

9.1980

XLON

26/05/2022

09:19:26

548656985942241

 

 

369

9.1980

XLON

26/05/2022

09:19:26

548656985942244

 

 

91

9.1980

XLON

26/05/2022

09:19:26

548656985942245

 

 

700

9.1980

CHIX

26/05/2022

09:19:26

130000GTV

 

 

176

9.1980

CHIX

26/05/2022

09:19:26

130000GTW

 

 

500

9.1980

CHIX

26/05/2022

09:19:26

130000GTX

 

 

876

9.1960

CHIX

26/05/2022

09:19:27

130000GU1

 

 

1,399

9.1960

CHIX

26/05/2022

09:19:27

130000GU3

 

 

500

9.1960

CHIX

26/05/2022

09:19:27

130000GU9

 

 

100

9.1960

CHIX

26/05/2022

09:19:27

130000GUA

 

 

165

9.1940

XLON

26/05/2022

09:19:40

548656985942272

 

 

314

9.1940

XLON

26/05/2022

09:19:40

548656985942273

 

 

849

9.2020

XLON

26/05/2022

09:20:19

548656985942311

 

 

329

9.2020

BATE

26/05/2022

09:20:19

030000CRY

 

 

454

9.2000

CHIX

26/05/2022

09:20:25

130000GZ3

 

 

300

9.2020

XLON

26/05/2022

09:21:16

548656985942376

 

 

47

9.2020

XLON

26/05/2022

09:21:16

548656985942377

 

 

47

9.2000

XLON

26/05/2022

09:22:11

548656985942475

 

 

108

9.2000

XLON

26/05/2022

09:22:11

548656985942476

 

 

266

9.2000

XLON

26/05/2022

09:22:11

548656985942477

 

 

188

9.2000

XLON

26/05/2022

09:22:11

548656985942478

 

 

739

9.2000

CHIX

26/05/2022

09:22:11

130000H7D

 

 

774

9.2000

XLON

26/05/2022

09:22:11

548656985942479

 

 

5

9.2000

XLON

26/05/2022

09:22:11

548656985942480

 

 

644

9.2000

CHIX

26/05/2022

09:22:11

130000H7X

 

 

95

9.2000

CHIX

26/05/2022

09:22:11

130000H7Y

 

 

220

9.1980

TRQX

26/05/2022

09:22:11

548656918829517

 

 

71

9.1980

TRQX

26/05/2022

09:22:11

548656918829518

 

 

1,104

9.1960

CHIX

26/05/2022

09:22:27

130000H9R

 

 

496

9.1960

TRQX

26/05/2022

09:22:27

548656918829562

 

 

41

9.1960

TRQX

26/05/2022

09:22:27

548656918829563

 

 

644

9.1960

CHIX

26/05/2022

09:22:27

130000HA4

 

 

304

9.1960

CHIX

26/05/2022

09:22:27

130000HA5

 

 

183

9.1960

XLON

26/05/2022

09:22:27

548656985942585

 

 

40

9.1960

XLON

26/05/2022

09:22:27

548656985942586

 

 

34

9.1960

XLON

26/05/2022

09:22:27

548656985942587

 

 

360

9.1960

XLON

26/05/2022

09:22:27

548656985942588

 

 

369

9.1960

XLON

26/05/2022

09:22:27

548656985942589

 

 

257

9.1940

XLON

26/05/2022

09:22:28

548656985942591

 

 

58

9.1940

XLON

26/05/2022

09:22:28

548656985942592

 

 

49

9.1940

XLON

26/05/2022

09:22:28

548656985942593

 

 

824

9.1920

XLON

26/05/2022

09:22:28

548656985942594

 

 

464

9.1920

XLON

26/05/2022

09:22:46

548656985942618

 

 

300

9.1920

XLON

26/05/2022

09:22:46

548656985942620

 

 

364

9.1920

XLON

26/05/2022

09:22:46

548656985942621

 

 

1,466

9.1920

CHIX

26/05/2022

09:22:58

130000HCJ

 

 

644

9.1920

CHIX

26/05/2022

09:22:58

130000HCK

 

 

741

9.1920

CHIX

26/05/2022

09:22:58

130000HCL

 

 

22

9.1920

XLON

26/05/2022

09:23:25

548656985942702

 

 

22

9.1920

XLON

26/05/2022

09:23:30

548656985942720

 

 

22

9.1920

XLON

26/05/2022

09:23:34

548656985942721

 

 

22

9.1920

XLON

26/05/2022

09:23:39

548656985942739

 

 

237

9.1920

XLON

26/05/2022

09:23:44

548656985942742

 

 

300

9.1900

XLON

26/05/2022

09:23:49

548656985942748

 

 

237

9.1900

XLON

26/05/2022

09:23:49

548656985942749

 

 

463

9.1840

XLON

26/05/2022

09:24:29

548656985942804

 

 

1,014

9.1800

XLON

26/05/2022

09:25:31

548656985942918

 

 

296

9.1780

XLON

26/05/2022

09:25:31

548656985942919

 

 

376

9.1780

XLON

26/05/2022

09:25:31

548656985942920

 

 

289

9.1760

XLON

26/05/2022

09:27:02

548656985943030

 

 

292

9.1760

XLON

26/05/2022

09:27:02

548656985943031

 

 

55

9.1780

TRQX

26/05/2022

09:27:06

548656918829918

 

 

348

9.1780

TRQX

26/05/2022

09:27:06

548656918829919

 

 

98

9.1780

CHIX

26/05/2022

09:27:30

130000HWR

 

 

1,399

9.1780

CHIX

26/05/2022

09:27:30

130000HWS

 

 

1,354

9.1780

CHIX

26/05/2022

09:27:34

130000HXB

 

 

31

9.1780

CHIX

26/05/2022

09:27:34

130000HXC

 

 

112

9.1780

CHIX

26/05/2022

09:27:34

130000HXD

 

 

336

9.1760

BATE

26/05/2022

09:28:30

030000DI7

 

 

217

9.1760

TRQX

26/05/2022

09:28:30

548656918830003

 

 

261

9.1760

TRQX

26/05/2022

09:28:30

548656918830004

 

 

21

9.1760

TRQX

26/05/2022

09:28:30

548656918830005

 

 

12

9.1720

CHIX

26/05/2022

09:28:30

130000I0I

 

 

328

9.1720

CHIX

26/05/2022

09:28:30

130000I0J

 

 

65

9.1720

CHIX

26/05/2022

09:28:30

130000I0K

 

 

32

9.1720

CHIX

26/05/2022

09:28:30

130000I0L

 

 

82

9.1720

CHIX

26/05/2022

09:28:30

130000I0M

 

 

310

9.1720

XLON

26/05/2022

09:28:31

548656985943244

 

 

193

9.1720

XLON

26/05/2022

09:29:42

548656985943483

 

 

464

9.1720

XLON

26/05/2022

09:29:42

548656985943484

 

 

692

9.1740

CHIX

26/05/2022

09:29:59

130000I7A

 

 

520

9.1740

CHIX

26/05/2022

09:29:59

130000I7B

 

 

300

9.1740

XLON

26/05/2022

09:29:59

548656985943545

 

 

354

9.1740

XLON

26/05/2022

09:29:59

548656985943546

 

 

492

9.1740

CHIX

26/05/2022

09:29:59

130000I7E

 

 

66

9.1760

XLON

26/05/2022

09:30:55

548656985943676

 

 

1,157

9.1760

XLON

26/05/2022

09:30:55

548656985943677

 

 

1,343

9.1760

XLON

26/05/2022

09:31:38

548656985943730

 

 

1,285

9.1720

XLON

26/05/2022

09:32:23

548656985943792

 

 

569

9.1760

CHIX

26/05/2022

09:33:55

130000IMP

 

 

210

9.1700

CHIX

26/05/2022

09:35:49

130000IUB

 

 

600

9.1700

CHIX

26/05/2022

09:35:49

130000IUC

 

 

81

9.1680

CHIX

26/05/2022

09:35:49

130000IUD

 

 

440

9.1680

XLON

26/05/2022

09:35:49

548656985944051

 

 

650

9.1700

XLON

26/05/2022

09:35:49

548656985944052

 

 

399

9.1700

XLON

26/05/2022

09:35:49

548656985944046

 

 

450

9.1700

BATE

26/05/2022

09:35:49

030000E26

 

 

461

9.1660

BATE

26/05/2022

09:36:13

030000E3T

 

 

640

9.1660

CHIX

26/05/2022

09:36:13

130000IWA

 

 

360

9.1660

XLON

26/05/2022

09:36:14

548656985944100

 

 

28

9.1680

XLON

26/05/2022

09:36:14

548656985944101

 

 

640

9.1680

CHIX

26/05/2022

09:36:14

130000IWC

 

 

397

9.1660

TRQX

26/05/2022

09:36:16

548656918830615

 

 

111

9.1660

CHIX

26/05/2022

09:37:02

130000IZN

 

 

689

9.1660

BATE

26/05/2022

09:37:02

030000E75

 

 

355

9.1660

CHIX

26/05/2022

09:37:02

130000IZO

 

 

445

9.1660

XLON

26/05/2022

09:37:02

548656985944157

 

 

1,015

9.1660

XLON

26/05/2022

09:37:02

548656985944158

 

 

860

9.1660

TRQX

26/05/2022

09:37:02

548656918830694

 

 

464

9.1660

XLON

26/05/2022

09:37:02

548656985944159

 

 

1,414

9.1640

XLON

26/05/2022

09:37:03

548656985944161

 

 

405

9.1760

CHIX

26/05/2022

09:38:28

130000J66

 

 

382

9.1760

BATE

26/05/2022

09:38:28

030000ED6

 

 

218

9.1760

BATE

26/05/2022

09:38:28

030000ED7

 

 

13

9.1760

BATE

26/05/2022

09:38:28

030000ED8

 

 

44

9.1760

CHIX

26/05/2022

09:38:28

130000J69

 

 

1,030

9.1840

XLON

26/05/2022

09:38:56

548656985944319

 

 

769

9.1840

CHIX

26/05/2022

09:38:56

130000J7X

 

 

769

9.1840

CHIX

26/05/2022

09:39:05

130000J8M

 

 

260

9.1840

CHIX

26/05/2022

09:39:05

130000J8T

 

 

251

9.1840

CHIX

26/05/2022

09:39:05

130000J8U

 

 

440

9.1840

XLON

26/05/2022

09:39:05

548656985944329

 

 

182

9.1840

XLON

26/05/2022

09:39:05

548656985944330

 

 

351

9.1840

XLON

26/05/2022

09:39:08

548656985944332

 

 

295

9.1840

XLON

26/05/2022

09:39:23

548656985944343

 

 

71

9.1840

XLON

26/05/2022

09:39:23

548656985944344

 

 

497

9.1780

XLON

26/05/2022

09:40:46

548656985944511

 

 

638

9.1800

CHIX

26/05/2022

09:40:46

130000JF6

 

 

1,334

9.1760

XLON

26/05/2022

09:40:46

548656985944492

 

 

106

9.1820

XLON

26/05/2022

09:40:47

548656985944521

 

 

85

9.1820

XLON

26/05/2022

09:40:47

548656985944522

 

 

300

9.1800

XLON

26/05/2022

09:40:48

548656985944524

 

 

513

9.1780

CHIX

26/05/2022

09:43:23

130000JND

 

 

374

9.1780

CHIX

26/05/2022

09:43:23

130000JNE

 

 

419

9.1780

XLON

26/05/2022

09:43:23

548656985944741

 

 

567

9.1780

XLON

26/05/2022

09:43:23

548656985944742

 

 

250

9.1780

TRQX

26/05/2022

09:43:23

548656918831156

 

 

187

9.1780

TRQX

26/05/2022

09:43:23

548656918831157

 

 

153

9.1780

TRQX

26/05/2022

09:43:23

548656918831158

 

 

464

9.1780

XLON

26/05/2022

09:43:23

548656985944745

 

 

369

9.1780

XLON

26/05/2022

09:43:23

548656985944746

 

 

360

9.1780

XLON

26/05/2022

09:43:23

548656985944747

 

 

240

9.1780

XLON

26/05/2022

09:43:23

548656985944748

 

 

440

9.1800

XLON

26/05/2022

09:44:06

548656985944842

 

 

1,478

9.1840

XLON

26/05/2022

09:47:14

548656985945068

 

 

179

9.1840

BATE

26/05/2022

09:47:14

030000F03

 

 

571

9.1840

CHIX

26/05/2022

09:47:14

130000K1U

 

 

13

9.1840

BATE

26/05/2022

09:47:14

030000F04

 

 

630

9.1840

CHIX

26/05/2022

09:47:14

130000K1V

 

 

195

9.1840

CHIX

26/05/2022

09:47:14

130000K1W

 

 

208

9.1840

BATE

26/05/2022

09:47:14

030000F05

 

 

922

9.1840

BATE

26/05/2022

09:47:27

030000F0Q

 

 

381

9.1840

XLON

26/05/2022

09:47:27

548656985945100

 

 

766

9.1820

XLON

26/05/2022

09:47:27

548656985945101

 

 

311

9.1820

XLON

26/05/2022

09:47:27

548656985945102

 

 

480

9.1880

BATE

26/05/2022

09:48:17

030000F39

 

 

999

9.1880

XLON

26/05/2022

09:48:17

548656985945222

 

 

419

9.1880

XLON

26/05/2022

09:48:17

548656985945223

 

 

440

9.1860

XLON

26/05/2022

09:48:17

548656985945224

 

 

440

9.1880

XLON

26/05/2022

09:48:17

548656985945225

 

 

264

9.1880

XLON

26/05/2022

09:48:17

548656985945226

 

 

310

9.1880

XLON

26/05/2022

09:48:17

548656985945227

 

 

1,454

9.1860

XLON

26/05/2022

09:48:55

548656985945271

 

 

260

9.1880

CHIX

26/05/2022

09:48:55

130000K8O

 

 

72

9.1880

CHIX

26/05/2022

09:48:55

130000K8P

 

 

351

9.1840

XLON

26/05/2022

09:48:59

548656985945273

 

 

1,548

9.1840

CHIX

26/05/2022

09:48:59

130000K8Z

 

 

619

9.1840

XLON

26/05/2022

09:51:04

548656985945383

 

 

597

9.1840

TRQX

26/05/2022

09:51:04

548656918831754

 

 

1,237

9.1840

CHIX

26/05/2022

09:51:04

130000KHS

 

 

360

9.1840

BATE

26/05/2022

09:51:04

030000FAE

 

 

311

9.1840

CHIX

26/05/2022

09:51:04

130000KHT

 

 

644

9.1840

CHIX

26/05/2022

09:51:04

130000KHU

 

 

194

9.1840

CHIX

26/05/2022

09:51:04

130000KHV

 

 

403

9.1840

CHIX

26/05/2022

09:51:04

130000KHW

 

 

463

9.1840

XLON

26/05/2022

09:51:04

548656985945385

 

 

292

9.1840

XLON

26/05/2022

09:51:04

548656985945386

 

 

169

9.1840

XLON

26/05/2022

09:51:04

548656985945387

 

 

243

9.1860

BATE

26/05/2022

09:52:22

030000FDB

 

 

50

9.1860

BATE

26/05/2022

09:52:22

030000FDC

 

 

1,313

9.1860

CHIX

26/05/2022

09:52:22

130000KN8

 

 

123

9.1860

BATE

26/05/2022

09:52:22

030000FDD

 

 

357

9.1840

TRQX

26/05/2022

09:53:33

548656918831900

 

 

369

9.1860

XLON

26/05/2022

09:53:33

548656985945654

 

 

440

9.1860

XLON

26/05/2022

09:53:33

548656985945655

 

 

138

9.1860

XLON

26/05/2022

09:53:33

548656985945656

 

 

208

9.1900

BATE

26/05/2022

09:55:00

030000FKJ

 

 

54

9.1900

BATE

26/05/2022

09:55:00

030000FKK

 

 

36

9.1900

BATE

26/05/2022

09:55:00

030000FKL

 

 

38

9.1900

BATE

26/05/2022

09:55:00

030000FKM

 

 

1,260

9.1900

CHIX

26/05/2022

09:55:00

130000KX6

 

 

80

9.1900

CHIX

26/05/2022

09:55:00

130000KX7

 

 

463

9.1900

XLON

26/05/2022

09:55:00

548656985945737

 

 

360

9.1900

XLON

26/05/2022

09:55:00

548656985945738

 

 

369

9.1900

XLON

26/05/2022

09:55:00

548656985945739

 

 

230

9.1940

CHIX

26/05/2022

09:57:15

130000L5D

 

 

23

9.1920

BATE

26/05/2022

09:58:13

030000FT9

 

 

26

9.1920

BATE

26/05/2022

09:58:13

030000FTA

 

 

330

9.1920

BATE

26/05/2022

09:58:13

030000FTB

 

 

44

9.1920

XLON

26/05/2022

09:58:13

548656985946006

 

 

1,383

9.1920

XLON

26/05/2022

09:58:13

548656985946007

 

 

1,379

9.1920

XLON

26/05/2022

09:58:14

548656985946008

 

 

23

9.1920

CHIX

26/05/2022

09:58:14

130000L9E

 

 

13

9.1920

CHIX

26/05/2022

09:58:17

130000L9F

 

 

29

9.1920

CHIX

26/05/2022

09:58:17

130000L9G

 

 

396

9.1940

XLON

26/05/2022

09:59:34

548656985946177

 

 

54

9.1940

CHIX

26/05/2022

09:59:34

130000LEL

 

 

31

9.2000

CHIX

26/05/2022

10:01:10

130000LN5

 

 

17

9.2000

XLON

26/05/2022

10:01:10

548656985946333

 

 

1,521

9.2000

XLON

26/05/2022

10:01:10

548656985946334

 

 

1,385

9.2000

CHIX

26/05/2022

10:01:10

130000LN6

 

 

38

9.2040

CHIX

26/05/2022

10:01:21

130000LNY

 

 

30

9.2040

CHIX

26/05/2022

10:01:21

130000LNZ

 

 

1,081

9.2040

XLON

26/05/2022

10:02:17

548656985946446

 

 

343

9.2040

XLON

26/05/2022

10:02:17

548656985946447

 

 

614

9.2040

CHIX

26/05/2022

10:02:27

130000LRO

 

 

301

9.2040

CHIX

26/05/2022

10:02:27

130000LRP

 

 

600

9.2040

CHIX

26/05/2022

10:02:29

130000LS2

 

 

252

9.2040

CHIX

26/05/2022

10:02:29

130000LS3

 

 

1,382

9.2020

CHIX

26/05/2022

10:02:31

130000LSA

 

 

169

9.2020

CHIX

26/05/2022

10:02:52

130000LTX

 

 

296

9.2020

BATE

26/05/2022

10:02:57

030000G4P

 

 

404

9.2040

CHIX

26/05/2022

10:02:58

130000LUC

 

 

13

9.2020

CHIX

26/05/2022

10:03:11

130000LW6

 

 

1,291

9.2020

CHIX

26/05/2022

10:03:11

130000LW7

 

 

62

9.2020

TRQX

26/05/2022

10:03:11

548656918832561

 

 

447

9.2020

TRQX

26/05/2022

10:03:11

548656918832562

 

 

700

9.2020

CHIX

26/05/2022

10:03:11

130000LW8

 

 

604

9.2020

CHIX

26/05/2022

10:03:11

130000LW9

 

 

508

9.2000

XLON

26/05/2022

10:03:11

548656985946554

 

 

1,319

9.2000

CHIX

26/05/2022

10:03:20

130000LWT

 

 

440

9.2000

XLON

26/05/2022

10:03:20

548656985946597

 

 

1,166

9.2000

CHIX

26/05/2022

10:03:20

130000LWU

 

 

843

9.2000

CHIX

26/05/2022

10:04:28

130000M0G

 

 

96

9.2000

CHIX

26/05/2022

10:04:35

130000M0U

 

 

1,328

9.2000

CHIX

26/05/2022

10:05:16

130000M5P

 

 

391

9.1980

XLON

26/05/2022

10:05:16

548656985946820

 

 

300

9.2000

CHIX

26/05/2022

10:05:16

130000M5T

 

 

394

9.2000

CHIX

26/05/2022

10:05:16

130000M5U

 

 

39

9.1920

BATE

26/05/2022

10:07:44

030000GI2

 

 

327

9.1920

BATE

26/05/2022

10:07:44

030000GI3

 

 

393

9.1880

XLON

26/05/2022

10:08:22

548656985946989

 

 

1,237

9.1900

XLON

26/05/2022

10:10:36

548656985947148

 

 

550

9.1900

CHIX

26/05/2022

10:10:36

130000MPU

 

 

889

9.1900

CHIX

26/05/2022

10:10:36

130000MPV

 

 

104

9.2000

XLON

26/05/2022

10:13:31

548656985947435

 

 

342

9.1980

XLON

26/05/2022

10:14:15

548656985947508

 

 

49

9.1980

BATE

26/05/2022

10:14:15

030000H1L

 

 

103

9.1980

BATE

26/05/2022

10:14:15

030000H1M

 

 

761

9.1980

BATE

26/05/2022

10:14:15

030000H1N

 

 

440

9.1980

XLON

26/05/2022

10:14:15

548656985947509

 

 

300

9.2000

XLON

26/05/2022

10:14:15

548656985947510

 

 

369

9.2000

XLON

26/05/2022

10:14:15

548656985947511

 

 

360

9.2000

XLON

26/05/2022

10:14:15

548656985947512

 

 

328

9.2000

XLON

26/05/2022

10:14:15

548656985947513

 

 

234

9.2000

XLON

26/05/2022

10:14:15

548656985947514

 

 

1,387

9.1920

XLON

26/05/2022

10:16:03

548656985947689

 

 

488

9.1920

CHIX

26/05/2022

10:16:03

130000NHQ

 

 

269

9.1940

XLON

26/05/2022

10:16:04

548656985947692

 

 

300

9.1960

XLON

26/05/2022

10:16:14

548656985947715

 

 

100

9.1960

XLON

26/05/2022

10:16:17

548656985947718

 

 

160

9.1960

XLON

26/05/2022

10:17:08

548656985947785

 

 

562

9.1920

XLON

26/05/2022

10:17:41

548656985947833

 

 

430

9.1940

XLON

26/05/2022

10:17:41

548656985947834

 

 

264

9.1940

XLON

26/05/2022

10:17:41

548656985947835

 

 

293

9.1940

XLON

26/05/2022

10:17:41

548656985947836

 

 

1,298

9.1900

CHIX

26/05/2022

10:18:12

130000NQ3

 

 

423

9.1900

BATE

26/05/2022

10:18:12

030000HA7

 

 

19

9.1900

CHIX

26/05/2022

10:18:12

130000NQ4

 

 

27

9.1900

CHIX

26/05/2022

10:18:12

130000NQ5

 

 

472

9.1980

XLON

26/05/2022

10:18:52

548656985947948

 

 

941

9.1980

XLON

26/05/2022

10:18:52

548656985947949

 

 

10

9.1980

TRQX

26/05/2022

10:18:52

548656918833844

 

 

30

9.1980

CHIX

26/05/2022

10:18:52

130000NRY

 

 

395

9.1980

BATE

26/05/2022

10:20:37

030000HFC

 

 

1,477

9.1980

CHIX

26/05/2022

10:21:18

130000NZO

 

 

915

9.1980

TRQX

26/05/2022

10:21:18

548656918833982

 

 

600

9.1900

CHIX

26/05/2022

10:21:18

130000O02

 

 

164

9.1900

CHIX

26/05/2022

10:21:18

130000O03

 

 

260

9.1900

CHIX

26/05/2022

10:21:18

130000O04

 

 

398

9.1920

CHIX

26/05/2022

10:21:18

130000O05

 

 

85

9.1920

CHIX

26/05/2022

10:21:18

130000O06

 

 

290

9.1920

TRQX

26/05/2022

10:21:18

548656918833988

 

 

500

9.1920

TRQX

26/05/2022

10:21:18

548656918833989

 

 

265

9.1920

XLON

26/05/2022

10:21:18

548656985948120

 

 

463

9.1920

XLON

26/05/2022

10:21:18

548656985948121

 

 

135

9.1940

XLON

26/05/2022

10:21:18

548656985948122

 

 

138

9.1920

XLON

26/05/2022

10:21:19

548656985948123

 

 

310

9.1920

XLON

26/05/2022

10:21:19

548656985948124

 

 

264

9.1920

XLON

26/05/2022

10:21:19

548656985948125

 

 

42

9.1920

XLON

26/05/2022

10:21:19

548656985948126

 

 

9

9.1920

XLON

26/05/2022

10:21:19

548656985948127

 

 

14

9.1920

XLON

26/05/2022

10:21:21

548656985948142

 

 

300

9.1920

XLON

26/05/2022

10:21:46

548656985948178

 

 

369

9.1920

XLON

26/05/2022

10:21:46

548656985948179

 

 

551

9.1900

BATE

26/05/2022

10:21:59

030000HJH

 

 

1,548

9.1900

CHIX

26/05/2022

10:21:59

130000O3V

 

 

992

9.1940

CHIX

26/05/2022

10:23:06

130000O8P

 

 

3,701

9.1940

XLON

26/05/2022

10:23:06

548656985948282

 

 

1,991

9.1940

XLON

26/05/2022

10:23:06

548656985948283

 

 

467

9.1920

BATE

26/05/2022

10:23:10

030000HNM

 

 

1,431

9.1920

CHIX

26/05/2022

10:23:10

130000O9I

 

 

5

9.1920

CHIX

26/05/2022

10:23:10

130000O9J

 

 

696

9.1920

XLON

26/05/2022

10:23:10

548656985948297

 

 

712

9.1920

XLON

26/05/2022

10:23:10

548656985948298

 

 

18

9.1920

XLON

26/05/2022

10:23:10

548656985948299

 

 

161

9.1920

CHIX

26/05/2022

10:23:10

130000O9M

 

 

116

9.1940

XLON

26/05/2022

10:23:10

548656985948307

 

 

360

9.1940

XLON

26/05/2022

10:23:10

548656985948308

 

 

1,190

9.1940

XLON

26/05/2022

10:23:10

548656985948309

 

 

283

9.1940

XLON

26/05/2022

10:23:11

548656985948310

 

 

24

9.1920

BATE

26/05/2022

10:23:26

030000HOQ

 

 

197

9.1920

BATE

26/05/2022

10:23:26

030000HOR

 

 

213

9.1920

BATE

26/05/2022

10:23:26

030000HOS

 

 

1,270

9.1920

CHIX

26/05/2022

10:23:26

130000OAV

 

 

187

9.1920

BATE

26/05/2022

10:23:26

030000HOT

 

 

476

9.1980

BATE

26/05/2022

10:24:48

030000HSL

 

 

1,109

9.1980

CHIX

26/05/2022

10:24:48

130000OH0

 

 

58

9.1980

CHIX

26/05/2022

10:24:48

130000OH2

 

 

516

9.1980

CHIX

26/05/2022

10:24:48

130000OH3

 

 

535

9.1980

CHIX

26/05/2022

10:24:48

130000OH4

 

 

197

9.1980

BATE

26/05/2022

10:24:48

030000HSM

 

 

187

9.1980

BATE

26/05/2022

10:24:48

030000HSN

 

 

92

9.1980

BATE

26/05/2022

10:24:48

030000HSO

 

 

705

9.1980

XLON

26/05/2022

10:24:48

548656985948528

 

 

553

9.1980

CHIX

26/05/2022

10:24:48

130000OH5

 

 

1,159

9.2060

XLON

26/05/2022

10:26:25

548656985948645

 

 

39

9.2060

XLON

26/05/2022

10:26:25

548656985948646

 

 

544

9.2060

CHIX

26/05/2022

10:26:25

130000OO0

 

 

472

9.2060

BATE

26/05/2022

10:26:25

030000HX1

 

 

544

9.2060

CHIX

26/05/2022

10:26:38

130000OOV

 

 

1,175

9.2060

CHIX

26/05/2022

10:26:38

130000OP1

 

 

440

9.2060

XLON

26/05/2022

10:27:07

548656985948667

 

 

462

9.2060

XLON

26/05/2022

10:27:07

548656985948668

 

 

1,379

9.2040

XLON

26/05/2022

10:27:26

548656985948706

 

 

300

9.2040

XLON

26/05/2022

10:27:57

548656985948754

 

 

462

9.2040

XLON

26/05/2022

10:27:57

548656985948755

 

 

607

9.2020

XLON

26/05/2022

10:29:21

548656985948822

 

 

55

9.2020

CHIX

26/05/2022

10:29:21

130000OXW

 

 

757

9.2020

CHIX

26/05/2022

10:29:21

130000OXX

 

 

245

9.2020

CHIX

26/05/2022

10:29:21

130000OY0

 

 

567

9.2020

CHIX

26/05/2022

10:29:21

130000OY1

 

 

1,062

9.2020

XLON

26/05/2022

10:29:21

548656985948845

 

 

797

9.2020

XLON

26/05/2022

10:30:05

548656985948916

 

 

313

9.2020

CHIX

26/05/2022

10:30:05

130000P3W

 

 

1,134

9.2020

CHIX

26/05/2022

10:30:05

130000P3X

 

 

75

9.2020

BATE

26/05/2022

10:32:45

030000IF2

 

 

1,305

9.2020

XLON

26/05/2022

10:32:45

548656985949088

 

 

22

9.2020

BATE

26/05/2022

10:32:45

030000IF3

 

 

183

9.2020

BATE

26/05/2022

10:32:45

030000IF4

 

 

19

9.2020

BATE

26/05/2022

10:32:45

030000IF5

 

 

24

9.2020

BATE

26/05/2022

10:32:45

030000IF6

 

 

7

9.2020

BATE

26/05/2022

10:32:45

030000IF7

 

 

240

9.2020

CHIX

26/05/2022

10:32:45

130000PER

 

 

400

9.2020

CHIX

26/05/2022

10:32:45

130000PES

 

 

200

9.2020

CHIX

26/05/2022

10:32:45

130000PET

 

 

207

9.2020

CHIX

26/05/2022

10:32:45

130000PEU

 

 

277

9.2020

CHIX

26/05/2022

10:32:57

130000PGE

 

 

253

9.2020

CHIX

26/05/2022

10:33:00

130000PGO

 

 

137

9.2020

CHIX

26/05/2022

10:33:00

130000PGP

 

 

161

9.2020

CHIX

26/05/2022

10:33:10

130000PHJ

 

 

9

9.2020

XLON

26/05/2022

10:33:15

548656985949161

 

 

1,006

9.2000

XLON

26/05/2022

10:33:18

548656985949166

 

 

1,325

9.2000

CHIX

26/05/2022

10:33:18

130000PHY

 

 

329

9.2000

BATE

26/05/2022

10:33:18

030000IGW

 

 

644

9.2000

CHIX

26/05/2022

10:33:18

130000PI1

 

 

207

9.2000

CHIX

26/05/2022

10:33:18

130000PI2

 

 

644

9.2020

CHIX

26/05/2022

10:33:18

130000PI3

 

 

644

9.2020

CHIX

26/05/2022

10:33:18

130000PI4

 

 

207

9.2020

CHIX

26/05/2022

10:33:18

130000PI5

 

 

874

9.2000

XLON

26/05/2022

10:33:18

548656985949171

 

 

358

9.1980

CHIX

26/05/2022

10:33:19

130000PI8

 

 

369

9.2000

XLON

26/05/2022

10:33:19

548656985949173

 

 

360

9.2000

XLON

26/05/2022

10:33:19

548656985949174

 

 

331

9.2000

XLON

26/05/2022

10:33:19

548656985949175

 

 

800

9.1980

CHIX

26/05/2022

10:33:19

130000PIA

 

 

241

9.1980

CHIX

26/05/2022

10:33:19

130000PIB

 

 

110

9.1980

CHIX

26/05/2022

10:33:19

130000PIE

 

 

31

9.1980

CHIX

26/05/2022

10:33:19

130000PIF

 

 

369

9.2000

XLON

26/05/2022

10:33:20

548656985949176

 

 

360

9.2000

XLON

26/05/2022

10:33:20

548656985949177

 

 

264

9.2000

XLON

26/05/2022

10:33:20

548656985949178

 

 

319

9.2000

XLON

26/05/2022

10:33:36

548656985949190

 

 

380

9.2000

XLON

26/05/2022

10:33:36

548656985949191

 

 

264

9.2000

XLON

26/05/2022

10:33:36

548656985949192

 

 

300

9.1980

XLON

26/05/2022

10:33:39

548656985949206

 

 

265

9.2020

XLON

26/05/2022

10:34:16

548656985949263

 

 

239

9.2020

CHIX

26/05/2022

10:34:16

130000PMV

 

 

9

9.2020

CHIX

26/05/2022

10:34:17

130000PN0

 

 

8

9.2020

XLON

26/05/2022

10:34:18

548656985949264

 

 

1,093

9.2020

XLON

26/05/2022

10:34:18

548656985949265

 

 

23

9.2020

XLON

26/05/2022

10:34:18

548656985949266

 

 

979

9.2000

XLON

26/05/2022

10:34:22

548656985949400

 

 

596

9.2000

BATE

26/05/2022

10:34:22

030000IKM

 

 

882

9.2000

CHIX

26/05/2022

10:34:22

130000PP2

 

 

882

9.2000

CHIX

26/05/2022

10:34:55

130000PS6

 

 

32

9.2000

TRQX

26/05/2022

10:34:55

548656918834986

 

 

646

9.2000

XLON

26/05/2022

10:34:55

548656985949514

 

 

90

9.2000

TRQX

26/05/2022

10:34:55

548656918834987

 

 

422

9.2000

TRQX

26/05/2022

10:34:55

548656918834988

 

 

600

9.2000

CHIX

26/05/2022

10:34:55

130000PSA

 

 

247

9.2000

CHIX

26/05/2022

10:34:55

130000PSB

 

 

233

9.2000

CHIX

26/05/2022

10:34:55

130000PSC

 

 

161

9.2000

CHIX

26/05/2022

10:34:55

130000PSD

 

 

21

9.2000

XLON

26/05/2022

10:34:55

548656985949515

 

 

80

9.2000

XLON

26/05/2022

10:34:57

548656985949516

 

 

462

9.2000

XLON

26/05/2022

10:34:57

548656985949517

 

 

45

9.2000

XLON

26/05/2022

10:35:17

548656985949552

 

 

28

9.2000

XLON

26/05/2022

10:35:22

548656985949570

 

 

41

9.2000

XLON

26/05/2022

10:35:46

548656985949625

 

 

462

9.2000

XLON

26/05/2022

10:35:46

548656985949626

 

 

965

9.2020

XLON

26/05/2022

10:38:38

548656985949894

 

 

563

9.2020

BATE

26/05/2022

10:38:38

030000IX5

 

 

430

9.2000

XLON

26/05/2022

10:38:38

548656985949907

 

 

2,640

9.2000

XLON

26/05/2022

10:38:38

548656985949908

 

 

11

9.2020

XLON

26/05/2022

10:38:38

548656985949909

 

 

400

9.2000

CHIX

26/05/2022

10:38:38

130000Q8D

 

 

200

9.2000

CHIX

26/05/2022

10:38:38

130000Q8E

 

 

207

9.2000

CHIX

26/05/2022

10:38:38

130000Q8F

 

 

500

9.2000

CHIX

26/05/2022

10:38:40

130000Q8N

 

 

43

9.2000

CHIX

26/05/2022

10:38:40

130000Q8O

 

 

32

9.2000

CHIX

26/05/2022

10:38:40

130000Q8P

 

 

776

9.1980

CHIX

26/05/2022

10:39:22

130000QAZ

 

 

400

9.1980

CHIX

26/05/2022

10:39:22

130000QBD

 

 

369

9.2000

XLON

26/05/2022

10:39:22

548656985949979

 

 

264

9.2000

XLON

26/05/2022

10:39:22

548656985949980

 

 

360

9.2000

XLON

26/05/2022

10:39:22

548656985949981

 

 

216

9.2000

XLON

26/05/2022

10:39:22

548656985949982

 

 

2,847

9.2000

XLON

26/05/2022

10:39:22

548656985949983

 

 

376

9.1980

CHIX

26/05/2022

10:39:23

130000QBH

 

 

220

9.1980

CHIX

26/05/2022

10:39:24

130000QBI

 

 

500

9.1980

CHIX

26/05/2022

10:39:24

130000QBJ

 

 

834

9.1980

CHIX

26/05/2022

10:39:27

130000QBR

 

 

270

9.1980

CHIX

26/05/2022

10:39:27

130000QBS

 

 

600

9.1980

CHIX

26/05/2022

10:39:27

130000QBT

 

 

200

9.1980

CHIX

26/05/2022

10:39:30

130000QC0

 

 

229

9.1980

CHIX

26/05/2022

10:39:30

130000QC1

 

 

290

9.1980

CHIX

26/05/2022

10:39:30

130000QC2

 

 

200

9.1980

CHIX

26/05/2022

10:39:30

130000QC3

 

 

400

9.1980

CHIX

26/05/2022

10:39:30

130000QC4

 

 

457

9.1980

CHIX

26/05/2022

10:39:30

130000QC5

 

 

462

9.1980

XLON

26/05/2022

10:39:30

548656985950001

 

 

85

9.1980

XLON

26/05/2022

10:39:30

548656985950002

 

 

309

9.2000

XLON

26/05/2022

10:39:31

548656985950012

 

 

51

9.2000

XLON

26/05/2022

10:39:32

548656985950013

 

 

385

9.2000

BATE

26/05/2022

10:39:45

030000IZY

 

 

615

9.2000

CHIX

26/05/2022

10:39:45

130000QCR

 

 

229

9.2000

CHIX

26/05/2022

10:39:48

130000QDC

 

 

160

9.2000

CHIX

26/05/2022

10:39:48

130000QDD

 

 

117

9.2000

XLON

26/05/2022

10:39:48

548656985950040

 

 

538

9.2040

BATE

26/05/2022

10:40:07

030000J1F

 

 

254

9.2200

CHIX

26/05/2022

10:42:29

130000QO3

 

 

216

9.2200

CHIX

26/05/2022

10:42:29

130000QO4

 

 

430

9.2200

XLON

26/05/2022

10:42:29

548656985950273

 

 

659

9.2200

XLON

26/05/2022

10:42:29

548656985950274

 

 

264

9.2200

XLON

26/05/2022

10:42:29

548656985950275

 

 

482

9.2200

CHIX

26/05/2022

10:42:30

130000QOD

 

 

490

9.2200

CHIX

26/05/2022

10:42:30

130000QOE

 

 

243

9.2160

XLON

26/05/2022

10:42:30

548656985950277

 

 

300

9.2180

XLON

26/05/2022

10:42:30

548656985950278

 

 

369

9.2180

XLON

26/05/2022

10:42:30

548656985950279

 

 

322

9.2180

XLON

26/05/2022

10:42:30

548656985950280

 

 

322

9.2200

XLON

26/05/2022

10:42:30

548656985950281

 

 

264

9.2200

XLON

26/05/2022

10:42:30

548656985950282

 

 

300

9.2160

XLON

26/05/2022

10:42:30

548656985950283

 

 

615

9.2180

CHIX

26/05/2022

10:43:17

130000QS4

 

 

615

9.2160

CHIX

26/05/2022

10:43:17

130000QSB

 

 

10

9.2200

CHIX

26/05/2022

10:44:26

130000QW6

 

 

695

9.2220

XLON

26/05/2022

10:44:29

548656985950532

 

 

132

9.2220

XLON

26/05/2022

10:44:29

548656985950533

 

 

169

9.2220

XLON

26/05/2022

10:44:29

548656985950534

 

 

425

9.2220

XLON

26/05/2022

10:44:29

548656985950535

 

 

220

9.2220

CHIX

26/05/2022

10:44:29

130000QWW

 

 

342

9.2220

BATE

26/05/2022

10:44:45

030000JEC

 

 

1,443

9.2220

XLON

26/05/2022

10:44:45

548656985950547

 

 

831

9.2200

XLON

26/05/2022

10:44:53

548656985950551

 

 

700

9.2220

CHIX

26/05/2022

10:44:53

130000QZ3

 

 

254

9.2220

CHIX

26/05/2022

10:44:53

130000QZ4

 

 

1,182

9.2220

XLON

26/05/2022

10:46:03

548656985950755

 

 

56

9.2220

XLON

26/05/2022

10:46:05

548656985950761

 

 

1,170

9.2220

XLON

26/05/2022

10:46:13

548656985950769

 

 

644

9.2240

CHIX

26/05/2022

10:46:13

130000R5R

 

 

644

9.2240

CHIX

26/05/2022

10:46:13

130000R5S

 

 

300

9.2240

CHIX

26/05/2022

10:46:13

130000R5T

 

 

300

9.2240

CHIX

26/05/2022

10:46:13

130000R5U

 

 

192

9.2240

CHIX

26/05/2022

10:46:13

130000R5V

 

 

340

9.2200

CHIX

26/05/2022

10:47:12

130000R7U

 

 

1,398

9.2240

CHIX

26/05/2022

10:47:55

130000RAD

 

 

36

9.2240

CHIX

26/05/2022

10:47:55

130000RAE

 

 

23

9.2240

CHIX

26/05/2022

10:47:56

130000RAF

 

 

745

9.2220

XLON

26/05/2022

10:49:14

548656985951002

 

 

300

9.2240

XLON

26/05/2022

10:49:14

548656985951003

 

 

369

9.2240

XLON

26/05/2022

10:49:14

548656985951004

 

 

360

9.2240

XLON

26/05/2022

10:49:14

548656985951005

 

 

626

9.2240

XLON

26/05/2022

10:49:14

548656985951006

 

 

264

9.2240

XLON

26/05/2022

10:49:14

548656985951007

 

 

304

9.2240

XLON

26/05/2022

10:49:14

548656985951008

 

 

3,258

9.2240

XLON

26/05/2022

10:49:14

548656985951009

 

 

644

9.2200

CHIX

26/05/2022

10:49:14

130000RE8

 

 

6

9.2200

CHIX

26/05/2022

10:49:14

130000RE9

 

 

300

9.2220

XLON

26/05/2022

10:49:19

548656985951013

 

 

369

9.2220

XLON

26/05/2022

10:49:19

548656985951014

 

 

360

9.2220

XLON

26/05/2022

10:49:19

548656985951015

 

 

103

9.2220

XLON

26/05/2022

10:49:19

548656985951016

 

 

85

9.2220

XLON

26/05/2022

10:49:19

548656985951017

 

 

254

9.2220

XLON

26/05/2022

10:49:19

548656985951018

 

 

461

9.2220

XLON

26/05/2022

10:49:19

548656985951019

 

 

177

9.2220

XLON

26/05/2022

10:49:19

548656985951020

 

 

264

9.2220

XLON

26/05/2022

10:49:19

548656985951021

 

 

644

9.2220

CHIX

26/05/2022

10:49:19

130000RES

 

 

500

9.2220

CHIX

26/05/2022

10:49:19

130000RET

 

 

207

9.2220

CHIX

26/05/2022

10:49:19

130000REU

 

 

300

9.2220

XLON

26/05/2022

10:49:20

548656985951022

 

 

369

9.2220

XLON

26/05/2022

10:49:20

548656985951023

 

 

360

9.2220

XLON

26/05/2022

10:49:20

548656985951024

 

 

304

9.2220

XLON

26/05/2022

10:49:20

548656985951025

 

 

644

9.2220

CHIX

26/05/2022

10:49:20

130000REV

 

 

195

9.2220

CHIX

26/05/2022

10:49:20

130000REW

 

 

700

9.2220

CHIX

26/05/2022

10:49:20

130000REX

 

 

92

9.2220

XLON

26/05/2022

10:49:20

548656985951031

 

 

24

9.2220

CHIX

26/05/2022

10:49:21

130000REY

 

 

600

9.2220

CHIX

26/05/2022

10:49:21

130000REZ

 

 

100

9.2220

CHIX

26/05/2022

10:49:21

130000RF0

 

 

207

9.2220

CHIX

26/05/2022

10:49:21

130000RF1

 

 

62

9.2220

XLON

26/05/2022

10:49:22

548656985951033

 

 

17

9.2220

CHIX

26/05/2022

10:49:22

130000RF2

 

 

160

9.2220

CHIX

26/05/2022

10:49:23

130000RF3

 

 

66

9.2220

CHIX

26/05/2022

10:49:24

130000RF4

 

 

20

9.2220

CHIX

26/05/2022

10:49:24

130000RF6

 

 

13

9.2220

CHIX

26/05/2022

10:49:24

130000RF7

 

 

32

9.2220

CHIX

26/05/2022

10:49:24

130000RF8

 

 

287

9.2220

CHIX

26/05/2022

10:49:36

130000RGH

 

 

700

9.2220

CHIX

26/05/2022

10:49:36

130000RGI

 

 

195

9.2220

CHIX

26/05/2022

10:49:36

130000RGJ

 

 

207

9.2220

CHIX

26/05/2022

10:49:36

130000RGK

 

 

20

9.2220

XLON

26/05/2022

10:49:36

548656985951038

 

 

369

9.2220

XLON

26/05/2022

10:49:36

548656985951039

 

 

360

9.2220

XLON

26/05/2022

10:49:36

548656985951040

 

 

191

9.2220

XLON

26/05/2022

10:49:41

548656985951043

 

 

217

9.2220

XLON

26/05/2022

10:49:41

548656985951044

 

 

369

9.2220

XLON

26/05/2022

10:49:41

548656985951045

 

 

454

9.2180

CHIX

26/05/2022

10:49:42

130000RGT

 

 

27

9.2180

CHIX

26/05/2022

10:49:44

130000RGW

 

 

271

9.2180

CHIX

26/05/2022

10:49:44

130000RGX

 

 

959

9.2180

CHIX

26/05/2022

10:49:44

130000RGY

 

 

1,027

9.2180

CHIX

26/05/2022

10:49:51

130000RHF

 

 

52

9.2180

CHIX

26/05/2022

10:49:51

130000RHG

 

 

285

9.2180

CHIX

26/05/2022

10:49:51

130000RHH

 

 

207

9.2180

CHIX

26/05/2022

10:49:52

130000RHQ

 

 

881

9.2180

CHIX

26/05/2022

10:49:52

130000RHR

 

 

80

9.2180

CHIX

26/05/2022

10:49:52

130000RHS

 

 

327

9.2180

CHIX

26/05/2022

10:49:52

130000RHT

 

 

110

9.2180

XLON

26/05/2022

10:49:52

548656985951064

 

 

1,138

9.2220

XLON

26/05/2022

10:53:22

548656985951432

 

 

321

9.2220

BATE

26/05/2022

10:53:22

030000JYJ

 

 

289

9.2220

CHIX

26/05/2022

10:53:22

130000RTU

 

 

1,259

9.2220

CHIX

26/05/2022

10:53:22

130000RTV

 

 

500

9.2220

CHIX

26/05/2022

10:53:22

130000RTX

 

 

1,221

9.2220

XLON

26/05/2022

10:53:22

548656985951442

 

 

1,043

9.2220

CHIX

26/05/2022

10:53:22

130000RTY

 

 

44

9.2260

XLON

26/05/2022

10:53:29

548656985951461

 

 

978

9.2260

CHIX

26/05/2022

10:54:01

130000RWQ

 

 

591

9.2260

CHIX

26/05/2022

10:54:01

130000RWR

 

 

61

9.2260

CHIX

26/05/2022

10:54:09

130000RXX

 

 

868

9.2260

CHIX

26/05/2022

10:54:09

130000RXY

 

 

931

9.2240

CHIX

26/05/2022

10:54:10

130000RY1

 

 

654

9.2240

XLON

26/05/2022

10:54:10

548656985951560

 

 

294

9.2240

XLON

26/05/2022

10:54:10

548656985951561

 

 

64

9.2240

XLON

26/05/2022

10:54:10

548656985951562

 

 

430

9.2240

XLON

26/05/2022

10:54:10

548656985951567

 

 

1,772

9.2240

XLON

26/05/2022

10:54:10

548656985951568

 

 

380

9.2240

XLON

26/05/2022

10:54:10

548656985951569

 

 

824

9.2240

XLON

26/05/2022

10:54:10

548656985951570

 

 

264

9.2240

XLON

26/05/2022

10:54:10

548656985951571

 

 

310

9.2240

XLON

26/05/2022

10:54:10

548656985951572

 

 

461

9.2240

XLON

26/05/2022

10:54:10

548656985951573

 

 

300

9.2260

XLON

26/05/2022

10:54:10

548656985951574

 

 

380

9.2260

XLON

26/05/2022

10:54:10

548656985951575

 

 

295

9.2260

XLON

26/05/2022

10:54:10

548656985951576

 

 

675

9.2220

CHIX

26/05/2022

10:54:10

130000RY5

 

 

43

9.2240

XLON

26/05/2022

10:54:15

548656985951586

 

 

360

9.2240

XLON

26/05/2022

10:54:15

548656985951587

 

 

101

9.2240

XLON

26/05/2022

10:54:15

548656985951588

 

 

207

9.2240

XLON

26/05/2022

10:54:15

548656985951589

 

 

53

9.2240

XLON

26/05/2022

10:54:15

548656985951590

 

 

13

9.2240

XLON

26/05/2022

10:54:16

548656985951591

 

 

34

9.2240

XLON

26/05/2022

10:54:16

548656985951592

 

 

191

9.2240

XLON

26/05/2022

10:54:18

548656985951593

 

 

77

9.2240

XLON

26/05/2022

10:54:19

548656985951597

 

 

431

9.2280

BATE

26/05/2022

10:55:52

030000K50

 

 

430

9.2280

XLON

26/05/2022

10:55:52

548656985951728

 

 

461

9.2280

XLON

26/05/2022

10:55:52

548656985951729

 

 

185

9.2280

XLON

26/05/2022

10:55:52

548656985951730

 

 

225

9.2280

XLON

26/05/2022

10:55:52

548656985951731

 

 

254

9.2280

XLON

26/05/2022

10:55:52

548656985951732

 

 

1,364

9.2240

XLON

26/05/2022

10:56:11

548656985951762

 

 

17

9.2220

XLON

26/05/2022

10:56:11

548656985951765

 

 

1,090

9.2240

XLON

26/05/2022

10:56:11

548656985951766

 

 

464

9.2220

BATE

26/05/2022

10:56:11

030000K6C

 

 

1,345

9.2200

CHIX

26/05/2022

10:56:11

130000S6B

 

 

448

9.2180

CHIX

26/05/2022

10:56:32

130000S77

 

 

357

9.2180

TRQX

26/05/2022

10:56:32

548656918836690

 

 

700

9.2180

CHIX

26/05/2022

10:56:32

130000S78

 

 

430

9.2180

XLON

26/05/2022

10:56:32

548656985951779

 

 

360

9.2180

XLON

26/05/2022

10:56:32

548656985951780

 

 

380

9.2180

XLON

26/05/2022

10:56:32

548656985951781

 

 

448

9.2180

CHIX

26/05/2022

10:56:32

130000S7B

 

 

161

9.2180

XLON

26/05/2022

10:56:37

548656985951786

 

 

345

9.2180

XLON

26/05/2022

10:56:39

548656985951790

 

 

52

9.2180

XLON

26/05/2022

10:56:41

548656985951794

 

 

100

9.2160

CHIX

26/05/2022

10:56:59

130000S8L

 

 

1,282

9.2180

XLON

26/05/2022

10:57:36

548656985951938

 

 

223

9.2180

XLON

26/05/2022

10:57:36

548656985951939

 

 

1,504

9.2180

CHIX

26/05/2022

10:57:36

130000SB1

 

 

335

9.2180

TRQX

26/05/2022

10:57:36

548656918836785

 

 

1,541

9.2180

XLON

26/05/2022

10:58:21

548656985952075

 

 

1,420

9.2180

CHIX

26/05/2022

10:58:21

130000SD2

 

 

290

9.2180

CHIX

26/05/2022

10:58:21

130000SD3

 

 

300

9.2180

CHIX

26/05/2022

10:58:21

130000SD4

 

 

200

9.2180

CHIX

26/05/2022

10:58:21

130000SD5

 

 

207

9.2180

CHIX

26/05/2022

10:58:21

130000SD6

 

 

36

9.2180

CHIX

26/05/2022

10:58:21

130000SD7

 

 

387

9.2180

CHIX

26/05/2022

10:58:21

130000SD8

 

 

480

9.2180

XLON

26/05/2022

10:58:21

548656985952079

 

 

265

9.2180

XLON

26/05/2022

10:58:21

548656985952080

 

 

2,202

9.2180

XLON

26/05/2022

10:58:21

548656985952081

 

 

265

9.2180

XLON

26/05/2022

10:58:28

548656985952092

 

 

298

9.2180

XLON

26/05/2022

10:58:30

548656985952094

 

 

1,277

9.2160

XLON

26/05/2022

10:58:39

548656985952096

 

 

287

9.2160

XLON

26/05/2022

10:58:39

548656985952097

 

 

1,039

9.2160

CHIX

26/05/2022

10:58:39

130000SDY

 

 

994

9.2180

CHIX

26/05/2022

11:01:37

130000SNU

 

 

405

9.2180

CHIX

26/05/2022

11:01:37

130000SNV

 

 

370

9.2160

XLON

26/05/2022

11:01:42

548656985952543

 

 

380

9.2160

XLON

26/05/2022

11:01:42

548656985952544

 

 

865

9.2140

TRQX

26/05/2022

11:01:48

548656918837067

 

 

829

9.2140

XLON

26/05/2022

11:01:48

548656985952548

 

 

39

9.2140

TRQX

26/05/2022

11:01:48

548656918837066

 

 

63

9.2140

XLON

26/05/2022

11:01:48

548656985952549

 

 

494

9.2140

XLON

26/05/2022

11:01:48

548656985952550

 

 

430

9.2140

XLON

26/05/2022

11:01:52

548656985952552

 

 

380

9.2140

XLON

26/05/2022

11:01:52

548656985952553

 

 

269

9.2140

XLON

26/05/2022

11:01:52

548656985952554

 

 

616

9.2140

XLON

26/05/2022

11:01:53

548656985952555

 

 

788

9.2100

XLON

26/05/2022

11:02:09

548656985952569

 

 

301

9.2100

XLON

26/05/2022

11:03:00

548656985952618

 

 

100

9.2100

XLON

26/05/2022

11:03:00

548656985952619

 

 

85

9.2080

XLON

26/05/2022

11:03:04

548656985952631

 

 

90

9.2080

XLON

26/05/2022

11:03:04

548656985952632

 

 

61

9.2080

XLON

26/05/2022

11:03:05

548656985952633

 

 

110

9.2080

XLON

26/05/2022

11:03:10

548656985952635

 

 

131

9.2080

XLON

26/05/2022

11:03:11

548656985952637

 

 

1,555

9.2080

XLON

26/05/2022

11:03:36

548656985952670

 

 

300

9.2100

XLON

26/05/2022

11:03:36

548656985952672

 

 

380

9.2100

XLON

26/05/2022

11:03:36

548656985952673

 

 

397

9.2100

XLON

26/05/2022

11:03:36

548656985952674

 

 

322

9.2100

XLON

26/05/2022

11:03:36

548656985952675

 

 

1,198

9.2100

XLON

26/05/2022

11:03:36

548656985952676

 

 

85

9.2100

XLON

26/05/2022

11:03:41

548656985952684

 

 

60

9.2100

XLON

26/05/2022

11:03:41

548656985952685

 

 

202

9.2100

XLON

26/05/2022

11:03:41

548656985952686

 

 

300

9.2080

XLON

26/05/2022

11:03:42

548656985952688

 

 

300

9.2080

XLON

26/05/2022

11:04:03

548656985952724

 

 

200

9.2100

CHIX

26/05/2022

11:05:16

130000T0O

 

 

300

9.2100

XLON

26/05/2022

11:05:17

548656985952962

 

 

85

9.2100

XLON

26/05/2022

11:05:17

548656985952963

 

 

85

9.2100

XLON

26/05/2022

11:05:17

548656985952964

 

 

380

9.2100

XLON

26/05/2022

11:05:17

548656985952965

 

 

397

9.2100

XLON

26/05/2022

11:05:17

548656985952966

 

 

310

9.2100

XLON

26/05/2022

11:05:21

548656985952967

 

 

380

9.2100

XLON

26/05/2022

11:05:21

548656985952968

 

 

300

9.2080

XLON

26/05/2022

11:05:40

548656985952985

 

 

1,430

9.2140

XLON

26/05/2022

11:09:29

548656985953244

 

 

329

9.2140

CHIX

26/05/2022

11:09:41

130000TG7

 

 

320

9.2160

XLON

26/05/2022

11:09:42

548656985953268

 

 

397

9.2160

XLON

26/05/2022

11:09:42

548656985953269

 

 

462

9.2160

XLON

26/05/2022

11:09:42

548656985953270

 

 

265

9.2160

XLON

26/05/2022

11:09:42

548656985953271

 

 

430

9.2120

XLON

26/05/2022

11:09:43

548656985953277

 

 

300

9.2140

XLON

26/05/2022

11:09:43

548656985953278

 

 

380

9.2140

XLON

26/05/2022

11:09:43

548656985953279

 

 

397

9.2140

XLON

26/05/2022

11:09:43

548656985953280

 

 

316

9.2140

XLON

26/05/2022

11:09:43

548656985953281

 

 

73

9.2160

XLON

26/05/2022

11:09:43

548656985953282

 

 

137

9.2140

XLON

26/05/2022

11:09:44

548656985953283

 

 

85

9.2140

XLON

26/05/2022

11:09:44

548656985953284

 

 

85

9.2140

XLON

26/05/2022

11:09:44

548656985953285

 

 

663

9.2120

XLON

26/05/2022

11:10:03

548656985953328

 

 

535

9.2080

XLON

26/05/2022

11:10:21

548656985953339

 

 

644

9.2100

CHIX

26/05/2022

11:10:21

130000TJB

 

 

194

9.2100

CHIX

26/05/2022

11:10:21

130000TJC

 

 

177

9.2120

XLON

26/05/2022

11:15:00

548656985953667

 

 

380

9.2120

XLON

26/05/2022

11:15:00

548656985953668

 

 

397

9.2120

XLON

26/05/2022

11:15:00

548656985953669

 

 

223

9.2120

XLON

26/05/2022

11:15:00

548656985953670

 

 

264

9.2120

XLON

26/05/2022

11:15:00

548656985953671

 

 

1,440

9.2120

XLON

26/05/2022

11:15:00

548656985953650

 

 

798

9.2140

BATE

26/05/2022

11:15:00

030000LHB

 

 

631

9.2140

BATE

26/05/2022

11:15:00

030000LHC

 

 

300

9.2140

CHIX

26/05/2022

11:15:00

130000TZ0

 

 

400

9.2140

CHIX

26/05/2022

11:15:00

130000TZ1

 

 

183

9.2100

CHIX

26/05/2022

11:15:00

130000TZ2

 

 

644

9.2120

CHIX

26/05/2022

11:15:00

130000TZ3

 

 

644

9.2120

CHIX

26/05/2022

11:15:00

130000TZ4

 

 

700

9.2120

CHIX

26/05/2022

11:15:00

130000TZ5

 

 

201

9.2120

CHIX

26/05/2022

11:15:00

130000TZ6

 

 

28

9.2120

XLON

26/05/2022

11:15:02

548656985953672

 

 

177

9.2120

XLON

26/05/2022

11:15:02

548656985953673

 

 

187

9.2120

XLON

26/05/2022

11:15:02

548656985953674

 

 

434

9.2100

BATE

26/05/2022

11:15:03

030000LHX

 

 

844

9.2120

XLON

26/05/2022

11:15:03

548656985953692

 

 

178

9.2120

XLON

26/05/2022

11:15:03

548656985953693

 

 

368

9.2100

BATE

26/05/2022

11:15:03

030000LHY

 

 

137

9.2100

BATE

26/05/2022

11:15:03

030000LHZ

 

 

667

9.2080

BATE

26/05/2022

11:15:03

030000LI1

 

 

178

9.2100

XLON

26/05/2022

11:15:03

548656985953694

 

 

380

9.2100

XLON

26/05/2022

11:15:03

548656985953695

 

 

10

9.2100

XLON

26/05/2022

11:15:04

548656985953707

 

 

178

9.2100

XLON

26/05/2022

11:15:04

548656985953708

 

 

183

9.2100

XLON

26/05/2022

11:15:06

548656985953726

 

 

380

9.2100

XLON

26/05/2022

11:15:06

548656985953727

 

 

397

9.2100

XLON

26/05/2022

11:15:06

548656985953728

 

 

180

9.2100

XLON

26/05/2022

11:15:06

548656985953729

 

 

85

9.2100

XLON

26/05/2022

11:15:06

548656985953730

 

 

380

9.2100

XLON

26/05/2022

11:15:07

548656985953737

 

 

180

9.2100

XLON

26/05/2022

11:15:07

548656985953738

 

 

85

9.2100

XLON

26/05/2022

11:15:07

548656985953739

 

 

397

9.2100

XLON

26/05/2022

11:15:07

548656985953740

 

 

322

9.2100

XLON

26/05/2022

11:15:07

548656985953741

 

 

293

9.2100

XLON

26/05/2022

11:15:08

548656985953745

 

 

380

9.2100

XLON

26/05/2022

11:15:08

548656985953746

 

 

179

9.2100

XLON

26/05/2022

11:15:08

548656985953747

 

 

644

9.2100

CHIX

26/05/2022

11:15:09

130000U0Y

 

 

644

9.2100

CHIX

26/05/2022

11:15:09

130000U0Z

 

 

700

9.2100

CHIX

26/05/2022

11:15:09

130000U10

 

 

3

9.2100

XLON

26/05/2022

11:15:15

548656985953762

 

 

181

9.2100

XLON

26/05/2022

11:15:15

548656985953763

 

 

85

9.2100

XLON

26/05/2022

11:15:15

548656985953764

 

 

350

9.2060

TRQX

26/05/2022

11:15:30

548656918838020

 

 

651

9.2060

BATE

26/05/2022

11:15:30

030000LJM

 

 

1,455

9.2060

CHIX

26/05/2022

11:15:30

130000U1W

 

 

187

9.2060

TRQX

26/05/2022

11:15:30

548656918838021

 

 

163

9.2060

TRQX

26/05/2022

11:15:30

548656918838022

 

 

622

9.2060

CHIX

26/05/2022

11:15:30

130000U1Y

 

 

167

9.2060

XLON

26/05/2022

11:15:30

548656985953837

 

 

397

9.2060

XLON

26/05/2022

11:15:30

548656985953838

 

 

380

9.2060

XLON

26/05/2022

11:15:30

548656985953839

 

 

73

9.2060

XLON

26/05/2022

11:15:30

548656985953840

 

 

341

9.2060

BATE

26/05/2022

11:17:00

030000LNV

 

 

450

9.2060

CHIX

26/05/2022

11:17:00

130000U6H

 

 

200

9.2040

CHIX

26/05/2022

11:17:00

130000U6K

 

 

250

9.2040

CHIX

26/05/2022

11:17:00

130000U6L

 

 

197

9.2060

BATE

26/05/2022

11:17:00

030000LNW

 

 

100

9.2060

BATE

26/05/2022

11:17:00

030000LNX

 

 

44

9.2060

BATE

26/05/2022

11:17:00

030000LNY

 

 

539

9.2020

XLON

26/05/2022

11:17:09

548656985953948

 

 

541

9.2020

TRQX

26/05/2022

11:17:09

548656918838131

 

 

611

9.2020

BATE

26/05/2022

11:17:09

030000LOG

 

 

440

9.2020

CHIX

26/05/2022

11:17:09

130000U7E

 

 

440

9.2020

CHIX

26/05/2022

11:17:09

130000U7H

 

 

539

9.2020

XLON

26/05/2022

11:17:09

548656985953950

 

 

16

9.2020

TRQX

26/05/2022

11:17:09

548656918838133

 

 

525

9.2020

TRQX

26/05/2022

11:17:09

548656918838134

 

 

89

9.2020

XLON

26/05/2022

11:17:16

548656985953952

 

 

902

9.2000

XLON

26/05/2022

11:17:46

548656985953980

 

 

476

9.2000

XLON

26/05/2022

11:17:46

548656985953981

 

 

321

9.2000

CHIX

26/05/2022

11:17:46

130000U8X

 

 

318

9.2000

CHIX

26/05/2022

11:17:46

130000U94

 

 

220

9.2000

CHIX

26/05/2022

11:17:46

130000U95

 

 

98

9.2000

CHIX

26/05/2022

11:17:46

130000U96

 

 

1,396

9.1980

XLON

26/05/2022

11:18:10

548656985953995

 

 

112

9.2040

XLON

26/05/2022

11:19:24

548656985954120

 

 

265

9.2040

XLON

26/05/2022

11:19:24

548656985954121

 

 

21

9.2040

XLON

26/05/2022

11:19:24

548656985954122

 

 

85

9.2040

XLON

26/05/2022

11:19:24

548656985954123

 

 

85

9.2040

XLON

26/05/2022

11:19:24

548656985954124

 

 

264

9.2040

XLON

26/05/2022

11:19:24

548656985954125

 

 

701

9.2060

XLON

26/05/2022

11:19:26

548656985954127

 

 

161

9.2060

XLON

26/05/2022

11:19:26

548656985954128

 

 

462

9.2060

XLON

26/05/2022

11:19:34

548656985954129

 

 

711

9.2040

TRQX

26/05/2022

11:19:35

548656918838243

 

 

157

9.2040

TRQX

26/05/2022

11:19:35

548656918838244

 

 

554

9.2040

TRQX

26/05/2022

11:19:35

548656918838245

 

 

553

9.2040

XLON

26/05/2022

11:19:35

548656985954133

 

 

300

9.2040

XLON

26/05/2022

11:19:39

548656985954143

 

 

360

9.2040

XLON

26/05/2022

11:19:39

548656985954144

 

 

369

9.2040

XLON

26/05/2022

11:19:39

548656985954145

 

 

101

9.2040

XLON

26/05/2022

11:19:39

548656985954146

 

 

42

9.2000

XLON

26/05/2022

11:19:44

548656985954164

 

 

378

9.1980

BATE

26/05/2022

11:22:12

030000M0B

 

 

1,083

9.1980

CHIX

26/05/2022

11:22:12

130000UOL

 

 

655

9.1980

XLON

26/05/2022

11:22:12

548656985954254

 

 

426

9.1980

XLON

26/05/2022

11:22:12

548656985954255

 

 

225

9.1980

CHIX

26/05/2022

11:22:12

130000UOS

 

 

500

9.1980

CHIX

26/05/2022

11:22:12

130000UOT

 

 

401

9.1960

BATE

26/05/2022

11:22:51

030000M32

 

 

627

9.1960

CHIX

26/05/2022

11:22:51

130000URT

 

 

1,527

9.1960

XLON

26/05/2022

11:22:51

548656985954324

 

 

627

9.1940

CHIX

26/05/2022

11:22:51

130000URX

 

 

440

9.1940

XLON

26/05/2022

11:22:51

548656985954333

 

 

462

9.1940

XLON

26/05/2022

11:22:51

548656985954334

 

 

347

9.1940

BATE

26/05/2022

11:23:01

030000M3O

 

 

1,485

9.1900

XLON

26/05/2022

11:23:17

548656985954354

 

 

313

9.1900

XLON

26/05/2022

11:23:44

548656985954405

 

 

313

9.1900

XLON

26/05/2022

11:24:02

548656985954413

 

 

187

9.1900

BATE

26/05/2022

11:24:42

030000M6D

 

 

300

9.1900

XLON

26/05/2022

11:25:48

548656985954550

 

 

463

9.1900

XLON

26/05/2022

11:25:48

548656985954551

 

 

1,166

9.1880

XLON

26/05/2022

11:26:41

548656985954584

 

 

570

9.1880

XLON

26/05/2022

11:26:42

548656985954587

 

 

100

9.1880

BATE

26/05/2022

11:26:42

030000MB6

 

 

931

9.1880

XLON

26/05/2022

11:26:42

548656985954585

 

 

400

9.1860

CHIX

26/05/2022

11:26:42

130000V36

 

 

19

9.1860

BATE

26/05/2022

11:26:47

030000MB9

 

 

93

9.1860

BATE

26/05/2022

11:26:50

030000MBA

 

 

215

9.1860

BATE

26/05/2022

11:26:55

030000MBG

 

 

112

9.1860

BATE

26/05/2022

11:26:55

030000MBH

 

 

17

9.1860

CHIX

26/05/2022

11:26:57

130000V3I

 

 

600

9.1860

CHIX

26/05/2022

11:26:57

130000V3J

 

 

793

9.1840

XLON

26/05/2022

11:28:42

548656985954733

 

 

1,221

9.1840

CHIX

26/05/2022

11:28:42

130000VAP

 

 

187

9.1860

BATE

26/05/2022

11:28:42

030000MHJ

 

 

100

9.1860

BATE

26/05/2022

11:28:42

030000MHK

 

 

704

9.1840

XLON

26/05/2022

11:28:42

548656985954736

 

 

179

9.1840

BATE

26/05/2022

11:28:42

030000MHN

 

 

107

9.1840

BATE

26/05/2022

11:28:42

030000MHO

 

 

551

9.1840

BATE

26/05/2022

11:28:42

030000MHP

 

 

357

9.1840

XLON

26/05/2022

11:28:42

548656985954737

 

 

48

9.1840

BATE

26/05/2022

11:28:44

030000MHQ

 

 

465

9.1840

XLON

26/05/2022

11:29:51

548656985954798

 

 

760

9.1840

CHIX

26/05/2022

11:29:51

130000VEZ

 

 

789

9.1840

BATE

26/05/2022

11:29:51

030000MK4

 

 

785

9.1840

CHIX

26/05/2022

11:29:51

130000VF0

 

 

500

9.1840

CHIX

26/05/2022

11:30:10

130000VI8

 

 

396

9.1840

CHIX

26/05/2022

11:30:10

130000VI9

 

 

322

9.1840

CHIX

26/05/2022

11:30:10

130000VIA

 

 

167

9.1840

CHIX

26/05/2022

11:30:19

130000VJ2

 

 

65

9.1840

CHIX

26/05/2022

11:30:22

130000VJ7

 

 

69

9.1840

CHIX

26/05/2022

11:30:22

130000VJ8

 

 

362

9.1820

XLON

26/05/2022

11:30:39

548656985954831

 

 

297

9.1820

XLON

26/05/2022

11:30:39

548656985954832

 

 

389

9.1820

CHIX

26/05/2022

11:30:57

130000VKH

 

 

461

9.1820

CHIX

26/05/2022

11:30:57

130000VKI

 

 

429

9.1820

CHIX

26/05/2022

11:31:01

130000VL3

 

 

197

9.1820

BATE

26/05/2022

11:31:01

030000MNO

 

 

187

9.1820

BATE

26/05/2022

11:31:01

030000MNP

 

 

100

9.1820

BATE

26/05/2022

11:31:01

030000MNQ

 

 

1,549

9.1800

CHIX

26/05/2022

11:31:26

130000VMG

 

 

1,549

9.1800

CHIX

26/05/2022

11:31:26

130000VMH

 

 

348

9.1760

BATE

26/05/2022

11:32:19

030000MQD

 

 

555

9.1780

CHIX

26/05/2022

11:32:31

130000VPR

 

 

26

9.1780

BATE

26/05/2022

11:32:31

030000MQZ

 

 

302

9.1780

BATE

26/05/2022

11:32:31

030000MR0

 

 

16

9.1780

BATE

26/05/2022

11:32:31

030000MR1

 

 

280

9.1780

CHIX

26/05/2022

11:32:31

130000VPS

 

 

275

9.1780

CHIX

26/05/2022

11:32:31

130000VPT

 

 

100

9.1780

CHIX

26/05/2022

11:32:34

130000VQ8

 

 

476

9.1780

CHIX

26/05/2022

11:33:01

130000VRT

 

 

837

9.1780

CHIX

26/05/2022

11:33:02

130000VRX

 

 

358

9.1800

XLON

26/05/2022

11:33:56

548656985955031

 

 

10

9.1800

XLON

26/05/2022

11:33:56

548656985955032

 

 

348

9.1780

BATE

26/05/2022

11:33:56

030000MUZ

 

 

612

9.1780

CHIX

26/05/2022

11:33:56

130000VVQ

 

 

440

9.1780

XLON

26/05/2022

11:33:56

548656985955035

 

 

350

9.1780

XLON

26/05/2022

11:33:56

548656985955036

 

 

40

9.1780

XLON

26/05/2022

11:33:56

548656985955037

 

 

612

9.1780

CHIX

26/05/2022

11:33:56

130000VVR

 

 

104

9.1800

BATE

26/05/2022

11:33:57

030000MV3

 

 

187

9.1800

BATE

26/05/2022

11:33:57

030000MV4

 

 

390

9.1800

XLON

26/05/2022

11:34:02

548656985955046

 

 

213

9.1800

XLON

26/05/2022

11:34:02

548656985955047

 

 

317

9.1800

XLON

26/05/2022

11:34:02

548656985955048

 

 

15

9.1780

XLON

26/05/2022

11:34:18

548656985955057

 

 

385

9.1800

BATE

26/05/2022

11:34:35

030000MX7

 

 

1

9.1800

BATE

26/05/2022

11:35:54

030000N07

 

 

323

9.1800

BATE

26/05/2022

11:35:54

030000N0B

 

 

56

9.1800

BATE

26/05/2022

11:35:54

030000N0C

 

 

300

9.1800

XLON

26/05/2022

11:35:57

548656985955116

 

 

321

9.1820

XLON

26/05/2022

11:38:05

548656985955365

 

 

600

9.1820

XLON

26/05/2022

11:38:05

548656985955366

 

 

286

9.1820

BATE

26/05/2022

11:38:05

030000N7A

 

 

142

9.1820

BATE

26/05/2022

11:38:05

030000N7B

 

 

440

9.1820

XLON

26/05/2022

11:38:06

548656985955367

 

 

547

9.1820

XLON

26/05/2022

11:38:06

548656985955368

 

 

1,166

9.1800

XLON

26/05/2022

11:41:24

548656985955650

 

 

615

9.1800

TRQX

26/05/2022

11:41:24

548656918839619

 

 

187

9.1800

TRQX

26/05/2022

11:41:24

548656918839622

 

 

195

9.1800

TRQX

26/05/2022

11:41:24

548656918839623

 

 

100

9.1800

TRQX

26/05/2022

11:41:24

548656918839624

 

 

133

9.1800

TRQX

26/05/2022

11:41:24

548656918839625

 

 

157

9.1800

XLON

26/05/2022

11:41:24

548656985955658

 

 

937

9.1800

XLON

26/05/2022

11:41:24

548656985955659

 

 

517

9.1760

CHIX

26/05/2022

11:41:25

130000WP6

 

 

1,290

9.1760

CHIX

26/05/2022

11:42:03

130000WQY

 

 

575

9.1760

XLON

26/05/2022

11:42:03

548656985955740

 

 

260

9.1760

CHIX

26/05/2022

11:42:03

130000WQZ

 

 

976

9.1760

CHIX

26/05/2022

11:42:03

130000WR0

 

 

420

9.1740

BATE

26/05/2022

11:43:48

030000NM7

 

 

973

9.1740

CHIX

26/05/2022

11:43:48

130000WZY

 

 

678

9.1740

XLON

26/05/2022

11:43:48

548656985955914

 

 

360

9.1700

CHIX

26/05/2022

11:43:48

130000X02

 

 

410

9.1700

CHIX

26/05/2022

11:43:48

130000X03

 

 

463

9.1700

XLON

26/05/2022

11:43:48

548656985955916

 

 

304

9.1720

XLON

26/05/2022

11:43:48

548656985955917

 

 

143

9.1720

XLON

26/05/2022

11:43:48

548656985955918

 

 

319

9.1700

BATE

26/05/2022

11:43:48

030000NM9

 

 

682

9.1660

CHIX

26/05/2022

11:44:01

130000X1A

 

 

484

9.1660

XLON

26/05/2022

11:44:01

548656985955933

 

 

352

9.1660

CHIX

26/05/2022

11:44:01

130000X1B

 

 

819

9.1680

XLON

26/05/2022

11:48:09

548656985956189

 

 

300

9.1680

XLON

26/05/2022

11:48:37

548656985956229

 

 

664

9.1660

CHIX

26/05/2022

11:49:01

130000XED

 

 

1,037

9.1660

XLON

26/05/2022

11:49:01

548656985956243

 

 

407

9.1660

CHIX

26/05/2022

11:49:01

130000XEE

 

 

1

9.1660

CHIX

26/05/2022

11:49:01

130000XEF

 

 

355

9.1640

CHIX

26/05/2022

11:49:02

130000XEJ

 

 

366

9.1640

XLON

26/05/2022

11:49:02

548656985956246

 

 

537

9.1640

CHIX

26/05/2022

11:49:02

130000XEK

 

 

438

9.1620

CHIX

26/05/2022

11:49:15

130000XF7

 

 

1,190

9.1620

XLON

26/05/2022

11:49:15

548656985956257

 

 

372

9.1620

CHIX

26/05/2022

11:49:15

130000XF8

 

 

310

9.1620

XLON

26/05/2022

11:49:20

548656985956259

 

 

264

9.1620

XLON

26/05/2022

11:49:20

548656985956260

 

 

34

9.1620

XLON

26/05/2022

11:49:20

548656985956261

 

 

49

9.1620

XLON

26/05/2022

11:49:21

548656985956264

 

 

116

9.1620

XLON

26/05/2022

11:49:21

548656985956265

 

 

170

9.1620

XLON

26/05/2022

11:49:21

548656985956266

 

 

440

9.1600

XLON

26/05/2022

11:49:23

548656985956274

 

 

449

9.1600

CHIX

26/05/2022

11:49:42

130000XGL

 

 

11

9.1620

BATE

26/05/2022

11:50:04

030000NXE

 

 

31

9.1620

BATE

26/05/2022

11:50:04

030000NXF

 

 

200

9.1620

BATE

26/05/2022

11:50:04

030000NXG

 

 

88

9.1620

BATE

26/05/2022

11:50:04

030000NXH

 

 

526

9.1580

TRQX

26/05/2022

11:50:33

548656918840107

 

 

506

9.1660

TRQX

26/05/2022

11:51:04

548656918840143

 

 

471

9.1660

TRQX

26/05/2022

11:51:32

548656918840175

 

 

419

9.1660

XLON

26/05/2022

11:51:32

548656985956516

 

 

296

9.1660

CHIX

26/05/2022

11:51:32

130000XNB

 

 

44

9.1660

CHIX

26/05/2022

11:51:32

130000XNC

 

 

100

9.1660

TRQX

26/05/2022

11:51:32

548656918840176

 

 

187

9.1660

TRQX

26/05/2022

11:51:32

548656918840177

 

 

195

9.1660

TRQX

26/05/2022

11:51:32

548656918840178

 

 

25

9.1660

TRQX

26/05/2022

11:51:32

548656918840179

 

 

58

9.1640

TRQX

26/05/2022

11:51:34

548656918840182

 

 

714

9.1640

XLON

26/05/2022

11:51:56

548656985956541

 

 

297

9.1640

TRQX

26/05/2022

11:51:56

548656918840201

 

 

220

9.1640

TRQX

26/05/2022

11:51:56

548656918840202

 

 

100

9.1640

TRQX

26/05/2022

11:51:56

548656918840203

 

 

265

9.1640

XLON

26/05/2022

11:54:33

548656985956752

 

 

503

9.1640

XLON

26/05/2022

11:54:33

548656985956753

 

 

325

9.1640

TRQX

26/05/2022

11:54:52

548656918840371

 

 

440

9.1640

XLON

26/05/2022

11:54:52

548656985956765

 

 

464

9.1640

XLON

26/05/2022

11:54:52

548656985956766

 

 

1,165

9.1700

XLON

26/05/2022

11:57:49

548656985956979

 

 

782

9.1700

CHIX

26/05/2022

11:57:49

130000Y8J

 

 

227

9.1700

CHIX

26/05/2022

11:57:49

130000Y8N

 

 

475

9.1700

CHIX

26/05/2022

11:57:49

130000Y8O

 

 

100

9.1700

BATE

26/05/2022

11:57:49

030000OED

 

 

239

9.1700

BATE

26/05/2022

11:57:49

030000OEE

 

 

995

9.1680

XLON

26/05/2022

11:57:49

548656985956982

 

 

1

9.1680

XLON

26/05/2022

11:57:49

548656985956983

 

 

198

9.1680

BATE

26/05/2022

11:57:49

030000OEF

 

 

87

9.1680

BATE

26/05/2022

11:57:49

030000OEG

 

 

172

9.1680

BATE

26/05/2022

11:57:49

030000OEH

 

 

1,154

9.1680

XLON

26/05/2022

11:57:49

548656985956984

 

 

85

9.1720

XLON

26/05/2022

11:58:05

548656985956995

 

 

563

9.1720

XLON

26/05/2022

11:58:05

548656985956996

 

 

301

9.1720

XLON

26/05/2022

11:58:05

548656985956997

 

 

300

9.1700

XLON

26/05/2022

11:58:07

548656985956999

 

 

392

9.1700

XLON

26/05/2022

11:58:07

548656985957000

 

 

264

9.1700

XLON

26/05/2022

11:58:07

548656985957001

 

 

301

9.1700

XLON

26/05/2022

11:58:07

548656985957002

 

 

464

9.1700

XLON

26/05/2022

11:58:07

548656985957003

 

 

254

9.1700

XLON

26/05/2022

11:58:07

548656985957004

 

 

360

9.1700

XLON

26/05/2022

11:58:09

548656985957005

 

 

264

9.1700

XLON

26/05/2022

11:58:09

548656985957006

 

 

392

9.1700

XLON

26/05/2022

11:58:09

548656985957007

 

 

301

9.1700

XLON

26/05/2022

11:58:09

548656985957008

 

 

75

9.1700

XLON

26/05/2022

11:58:10

548656985957021

 

 

264

9.1700

XLON

26/05/2022

11:58:10

548656985957022

 

 

360

9.1700

XLON

26/05/2022

11:58:10

548656985957023

 

 

504

9.1700

XLON

26/05/2022

11:58:10

548656985957024

 

 

588

9.1700

XLON

26/05/2022

11:58:11

548656985957025

 

 

748

9.1660

BATE

26/05/2022

11:58:26

030000OG9

 

 

300

9.1680

XLON

26/05/2022

11:58:26

548656985957044

 

 

185

9.1680

XLON

26/05/2022

11:58:26

548656985957045

 

 

899

9.1640

XLON

26/05/2022

11:58:55

548656985957075

 

 

571

9.1640

XLON

26/05/2022

11:58:55

548656985957076

 

 

300

9.1660

XLON

26/05/2022

11:58:55

548656985957077

 

 

223

9.1660

XLON

26/05/2022

11:58:55

548656985957078

 

 

743

9.1640

BATE

26/05/2022

11:59:31

030000OIW

 

 

696

9.1640

XLON

26/05/2022

11:59:31

548656985957095

 

 

401

9.1640

CHIX

26/05/2022

11:59:50

130000YEK

 

 

927

9.1640

XLON

26/05/2022

11:59:50

548656985957119

 

 

220

9.1640

CHIX

26/05/2022

11:59:50

130000YEL

 

 

180

9.1640

CHIX

26/05/2022

11:59:50

130000YEM

 

 

349

9.1640

XLON

26/05/2022

11:59:50

548656985957120

 

 

26

9.1660

CHIX

26/05/2022

11:59:50

130000YEO

 

 

300

9.1660

CHIX

26/05/2022

11:59:50

130000YEP

 

 

347

9.1640

CHIX

26/05/2022

12:00:04

130000YG4

 

 

702

9.1640

XLON

26/05/2022

12:00:04

548656985957165

 

 

100

9.1620

BATE

26/05/2022

12:00:04

030000OKZ

 

 

219

9.1640

BATE

26/05/2022

12:00:04

030000OL0

 

 

343

9.1640

CHIX

26/05/2022

12:00:04

130000YG7

 

 

348

9.1640

XLON

26/05/2022

12:00:04

548656985957167

 

 

25

9.1680

CHIX

26/05/2022

12:01:55

130000YME

 

 

48

9.1680

CHIX

26/05/2022

12:01:57

130000YMF

 

 

26

9.1680

CHIX

26/05/2022

12:01:58

130000YMJ

 

 

36

9.1680

CHIX

26/05/2022

12:02:00

130000YMV

 

 

644

9.1680

CHIX

26/05/2022

12:02:10

130000YO2

 

 

335

9.1660

BATE

26/05/2022

12:02:12

030000ORA

 

 

877

9.1680

CHIX

26/05/2022

12:02:37

130000YQ6

 

 

530

9.1680

TRQX

26/05/2022

12:02:37

548656918840865

 

 

11

9.1680

CHIX

26/05/2022

12:02:37

130000YQ7

 

 

195

9.1880

CHIX

26/05/2022

12:04:17

130000YUT

 

 

700

9.1880

CHIX

26/05/2022

12:04:17

130000YUU

 

 

217

9.1880

CHIX

26/05/2022

12:04:17

130000YUV

 

 

205

9.1880

CHIX

26/05/2022

12:04:17

130000YUW

 

 

444

9.1880

XLON

26/05/2022

12:04:17

548656985957659

 

 

227

9.1880

XLON

26/05/2022

12:04:21

548656985957665

 

 

22

9.1860

BATE

26/05/2022

12:04:39

030000OWM

 

 

472

9.1860

CHIX

26/05/2022

12:04:39

130000YW9

 

 

615

9.1860

BATE

26/05/2022

12:04:39

030000OWP

 

 

467

9.1860

XLON

26/05/2022

12:04:39

548656985957700

 

 

440

9.1920

XLON

26/05/2022

12:04:42

548656985957770

 

 

369

9.1920

XLON

26/05/2022

12:04:42

548656985957771

 

 

220

9.1920

XLON

26/05/2022

12:04:42

548656985957772

 

 

1,321

9.1900

XLON

26/05/2022

12:04:51

548656985957788

 

 

1,463

9.1900

CHIX

26/05/2022

12:04:51

130000YXH

 

 

300

9.1880

XLON

26/05/2022

12:04:51

548656985957792

 

 

369

9.1880

XLON

26/05/2022

12:04:51

548656985957793

 

 

360

9.1880

XLON

26/05/2022

12:04:51

548656985957794

 

 

678

9.1900

XLON

26/05/2022

12:04:51

548656985957795

 

 

316

9.1880

XLON

26/05/2022

12:04:51

548656985957796

 

 

342

9.1900

XLON

26/05/2022

12:04:51

548656985957797

 

 

254

9.1900

XLON

26/05/2022

12:04:51

548656985957798

 

 

233

9.1900

XLON

26/05/2022

12:04:51

548656985957799

 

 

9

9.1900

CHIX

26/05/2022

12:04:51

130000YXI

 

 

700

9.1900

CHIX

26/05/2022

12:04:51

130000YXJ

 

 

754

9.1920

CHIX

26/05/2022

12:04:51

130000YXK

 

 

228

9.1860

BATE

26/05/2022

12:04:51

030000OXG

 

 

171

9.1860

BATE

26/05/2022

12:04:51

030000OXH

 

 

68

9.1860

BATE

26/05/2022

12:04:51

030000OXI

 

 

117

9.1860

BATE

26/05/2022

12:04:51

030000OXJ

 

 

135

9.1900

XLON

26/05/2022

12:04:52

548656985957800

 

 

264

9.1900

XLON

26/05/2022

12:04:52

548656985957801

 

 

1,048

9.1880

CHIX

26/05/2022

12:05:43

130000Z1J

 

 

1,137

9.1880

CHIX

26/05/2022

12:05:43

130000Z1K

 

 

595

9.1880

XLON

26/05/2022

12:05:43

548656985957871

 

 

304

9.1860

XLON

26/05/2022

12:05:43

548656985957872

 

 

148

9.1860

XLON

26/05/2022

12:05:43

548656985957873

 

 

357

9.1860

XLON

26/05/2022

12:05:46

548656985957880

 

 

300

9.1840

XLON

26/05/2022

12:05:49

548656985957882

 

 

51

9.1840

XLON

26/05/2022

12:05:49

548656985957883

 

 

14

9.1860

XLON

26/05/2022

12:05:50

548656985957891

 

 

112

9.1860

XLON

26/05/2022

12:05:51

548656985957892

 

 

440

9.1860

XLON

26/05/2022

12:05:51

548656985957893

 

 

265

9.1860

XLON

26/05/2022

12:06:01

548656985957894

 

 

193

9.1860

XLON

26/05/2022

12:06:01

548656985957895

 

 

300

9.1860

XLON

26/05/2022

12:06:13

548656985957923

 

 

119

9.1860

XLON

26/05/2022

12:06:13

548656985957924

 

 

197

9.1860

BATE

26/05/2022

12:06:15

030000P26

 

 

483

9.1820

CHIX

26/05/2022

12:07:29

130000Z6S

 

 

112

9.1800

BATE

26/05/2022

12:07:29

030000P5D

 

 

187

9.1820

BATE

26/05/2022

12:07:29

030000P5E

 

 

100

9.1820

BATE

26/05/2022

12:07:29

030000P5F

 

 

85

9.1820

BATE

26/05/2022

12:07:29

030000P5G

 

 

35

9.1800

XLON

26/05/2022

12:07:29

548656985958026

 

 

463

9.1800

XLON

26/05/2022

12:07:29

548656985958027

 

 

600

9.1800

XLON

26/05/2022

12:07:29

548656985958028

 

 

31

9.1800

CHIX

26/05/2022

12:07:30

130000Z71

 

 

390

9.1800

CHIX

26/05/2022

12:07:30

130000Z72

 

 

160

9.1760

CHIX

26/05/2022

12:07:51

130000Z7Z

 

 

245

9.1760

CHIX

26/05/2022

12:07:51

130000Z80

 

 

82

9.1760

CHIX

26/05/2022

12:07:51

130000Z81

 

 

197

9.1780

BATE

26/05/2022

12:07:52

030000P65

 

 

100

9.1780

BATE

26/05/2022

12:07:52

030000P66

 

 

187

9.1780

BATE

26/05/2022

12:07:52

030000P67

 

 

498

9.1740

XLON

26/05/2022

12:08:28

548656985958161

 

 

599

9.1740

XLON

26/05/2022

12:08:28

548656985958162

 

 

300

9.1720

CHIX

26/05/2022

12:08:28

130000Z9G

 

 

250

9.1740

CHIX

26/05/2022

12:08:28

130000Z9H

 

 

195

9.1740

CHIX

26/05/2022

12:08:28

130000Z9I

 

 

184

9.1740

CHIX

26/05/2022

12:08:28

130000Z9J

 

 

600

9.1740

CHIX

26/05/2022

12:08:28

130000Z9K

 

 

410

9.1740

CHIX

26/05/2022

12:08:28

130000Z9L

 

 

195

9.1740

CHIX

26/05/2022

12:08:28

130000Z9M

 

 

463

9.1740

XLON

26/05/2022

12:08:28

548656985958167

 

 

29

9.1740

CHIX

26/05/2022

12:08:29

130000Z9N

 

 

381

9.1720

TRQX

26/05/2022

12:09:09

548656918841308

 

 

653

9.1720

XLON

26/05/2022

12:09:09

548656985958206

 

 

381

9.1720

TRQX

26/05/2022

12:09:09

548656918841309

 

 

8

9.1720

CHIX

26/05/2022

12:09:10

130000ZAX

 

 

200

9.1720

CHIX

26/05/2022

12:09:10

130000ZAY

 

 

171

9.1740

CHIX

26/05/2022

12:09:50

130000ZDP

 

 

644

9.1760

CHIX

26/05/2022

12:10:03

130000ZEN

 

 

304

9.1760

CHIX

26/05/2022

12:10:03

130000ZEO

 

 

460

9.1760

CHIX

26/05/2022

12:10:03

130000ZEP

 

 

440

9.1740

BATE

26/05/2022

12:10:14

030000PBQ

 

 

440

9.1760

XLON

26/05/2022

12:10:43

548656985958461

 

 

24

9.1760

XLON

26/05/2022

12:10:43

548656985958462

 

 

963

9.1720

BATE

26/05/2022

12:11:00

030000PDW

 

 

187

9.1740

BATE

26/05/2022

12:11:00

030000PDX

 

 

188

9.1740

BATE

26/05/2022

12:11:00

030000PDY

 

 

644

9.1760

CHIX

26/05/2022

12:11:00

130000ZIS

 

 

644

9.1760

CHIX

26/05/2022

12:11:00

130000ZIT

 

 

644

9.1760

CHIX

26/05/2022

12:11:00

130000ZIU

 

 

644

9.1760

CHIX

26/05/2022

12:11:00

130000ZIV

 

 

304

9.1760

CHIX

26/05/2022

12:11:00

130000ZIW

 

 

700

9.1760

CHIX

26/05/2022

12:11:00

130000ZIX

 

 

195

9.1760

CHIX

26/05/2022

12:11:00

130000ZIY

 

 

406

9.1740

XLON

26/05/2022

12:11:00

548656985958510

 

 

29

9.1740

CHIX

26/05/2022

12:11:02

130000ZJ1

 

 

39

9.1740

CHIX

26/05/2022

12:11:02

130000ZJ2

 

 

187

9.1760

BATE

26/05/2022

12:11:02

030000PE2

 

 

197

9.1760

BATE

26/05/2022

12:11:02

030000PE3

 

 

324

9.1720

BATE

26/05/2022

12:11:05

030000PEA

 

 

1,204

9.1720

XLON

26/05/2022

12:11:05

548656985958517

 

 

300

9.1740

XLON

26/05/2022

12:11:05

548656985958518

 

 

369

9.1740

XLON

26/05/2022

12:11:05

548656985958519

 

 

360

9.1740

XLON

26/05/2022

12:11:05

548656985958520

 

 

193

9.1740

XLON

26/05/2022

12:11:05

548656985958521

 

 

25

9.1720

BATE

26/05/2022

12:11:05

030000PEB

 

 

328

9.1720

BATE

26/05/2022

12:11:05

030000PEC

 

 

9

9.1720

BATE

26/05/2022

12:11:05

030000PED

 

 

666

9.1700

CHIX

26/05/2022

12:12:00

130000ZMA

 

 

416

9.1720

TRQX

26/05/2022

12:12:00

548656918841425

 

 

256

9.1740

CHIX

26/05/2022

12:12:05

130000ZMK

 

 

700

9.1740

CHIX

26/05/2022

12:12:05

130000ZML

 

 

48

9.1740

XLON

26/05/2022

12:12:05

548656985958593

 

 

24

9.1740

XLON

26/05/2022

12:12:05

548656985958594

 

 

644

9.1740

CHIX

26/05/2022

12:12:19

130000ZNJ

 

 

219

9.1740

CHIX

26/05/2022

12:12:19

130000ZNK

 

 

400

9.1720

CHIX

26/05/2022

12:12:31

130000ZO0

 

 

382

9.1800

BATE

26/05/2022

12:14:44

030000PMQ

 

 

11

9.1800

BATE

26/05/2022

12:14:44

030000PMR

 

 

1,531

9.1800

XLON

26/05/2022

12:14:44

548656985958834

 

 

1,337

9.1800

XLON

26/05/2022

12:15:17

548656985958922

 

 

704

9.1780

BATE

26/05/2022

12:15:31

030000PPJ

 

 

300

9.1800

XLON

26/05/2022

12:15:31

548656985958934

 

 

390

9.1800

XLON

26/05/2022

12:15:32

548656985958963

 

 

265

9.1920

XLON

26/05/2022

12:17:11

548656985959123

 

 

440

9.1900

XLON

26/05/2022

12:17:12

548656985959127

 

 

300

9.1900

XLON

26/05/2022

12:17:14

548656985959128

 

 

350

9.1900

XLON

26/05/2022

12:17:14

548656985959129

 

 

360

9.1900

XLON

26/05/2022

12:17:14

548656985959130

 

 

369

9.1900

XLON

26/05/2022

12:17:15

548656985959131

 

 

725

9.1900

XLON

26/05/2022

12:17:15

548656985959134

 

 

440

9.1860

XLON

26/05/2022

12:17:18

548656985959138

 

 

85

9.1860

XLON

26/05/2022

12:17:18

548656985959139

 

 

871

9.1840

XLON

26/05/2022

12:17:30

548656985959180

 

 

440

9.1860

XLON

26/05/2022

12:17:31

548656985959219

 

 

369

9.1860

XLON

26/05/2022

12:17:31

548656985959220

 

 

360

9.1860

XLON

26/05/2022

12:17:31

548656985959221

 

 

520

9.1880

BATE

26/05/2022

12:18:37

030000PY4

 

 

300

9.1960

XLON

26/05/2022

12:22:35

548656985959622

 

 

1,183

9.1960

XLON

26/05/2022

12:23:39

548656985959718

 

 

165

9.1960

XLON

26/05/2022

12:23:39

548656985959719

 

 

367

9.1960

BATE

26/05/2022

12:23:39

030000QAX

 

 

385

9.1980

XLON

26/05/2022

12:23:40

548656985959734

 

 

37

9.1980

XLON

26/05/2022

12:23:43

548656985959736

 

 

369

9.1980

XLON

26/05/2022

12:23:43

548656985959737

 

 

191

9.1980

XLON

26/05/2022

12:23:47

548656985959738

 

 

369

9.1980

XLON

26/05/2022

12:23:47

548656985959739

 

 

237

9.1980

BATE

26/05/2022

12:24:42

030000QF3

 

 

373

9.1980

BATE

26/05/2022

12:24:42

030000QF4

 

 

129

9.1980

BATE

26/05/2022

12:24:42

030000QF5

 

 

410

9.1980

XLON

26/05/2022

12:24:42

548656985959808

 

 

1,310

9.1960

XLON

26/05/2022

12:24:43

548656985959809

 

 

596

9.1920

XLON

26/05/2022

12:25:51

548656985959978

 

 

300

9.1920

XLON

26/05/2022

12:25:51

548656985959984

 

 

859

9.1920

XLON

26/05/2022

12:25:51

548656985959985

 

 

360

9.1920

XLON

26/05/2022

12:26:02

548656985960018

 

 

369

9.1920

XLON

26/05/2022

12:26:02

548656985960019

 

 

462

9.1920

XLON

26/05/2022

12:26:02

548656985960020

 

 

460

9.1920

XLON

26/05/2022

12:26:02

548656985960021

 

 

28

9.1880

XLON

26/05/2022

12:26:02

548656985960026

 

 

986

9.1880

XLON

26/05/2022

12:26:02

548656985960027

 

 

206

9.1880

XLON

26/05/2022

12:26:04

548656985960029

 

 

360

9.1880

XLON

26/05/2022

12:26:04

548656985960030

 

 

432

9.1860

XLON

26/05/2022

12:26:06

548656985960044

 

 

278

9.1860

TRQX

26/05/2022

12:26:06

548656918842541

 

 

13

9.1860

TRQX

26/05/2022

12:26:06

548656918842542

 

 

28

9.1860

TRQX

26/05/2022

12:26:06

548656918842543

 

 

440

9.1860

XLON

26/05/2022

12:26:06

548656985960047

 

 

360

9.1860

XLON

26/05/2022

12:26:06

548656985960048

 

 

275

9.1860

XLON

26/05/2022

12:26:06

548656985960049

 

 

1,020

9.1900

XLON

26/05/2022

12:27:02

548656985960156

 

 

343

9.1900

XLON

26/05/2022

12:27:02

548656985960157

 

 

553

9.1900

BATE

26/05/2022

12:27:02

030000QPO

 

 

713

9.1900

TRQX

26/05/2022

12:27:02

548656918842594

 

 

1,020

9.1880

XLON

26/05/2022

12:27:02

548656985960159

 

 

399

9.1900

XLON

26/05/2022

12:27:52

548656985960224

 

 

440

9.1880

XLON

26/05/2022

12:28:00

548656985960227

 

 

462

9.1880

XLON

26/05/2022

12:28:00

548656985960228

 

 

94

9.1880

XLON

26/05/2022

12:28:03

548656985960235

 

 

265

9.1900

XLON

26/05/2022

12:28:15

548656985960260

 

 

469

9.2020

XLON

26/05/2022

12:28:45

548656985960335

 

 

680

9.2000

XLON

26/05/2022

12:29:01

548656985960363

 

 

9

9.2000

XLON

26/05/2022

12:29:01

548656985960364

 

 

306

9.2080

BATE

26/05/2022

12:29:45

030000R09

 

 

176

9.2100

XLON

26/05/2022

12:29:55

548656985960547

 

 

418

9.2120

XLON

26/05/2022

12:29:56

548656985960549

 

 

186

9.2100

XLON

26/05/2022

12:30:07

548656985960574

 

 

484

9.2080

BATE

26/05/2022

12:30:07

030000R38

 

 

383

9.2080

TRQX

26/05/2022

12:30:07

548656918842959

 

 

300

9.2100

XLON

26/05/2022

12:30:07

548656985960575

 

 

360

9.2100

XLON

26/05/2022

12:30:07

548656985960576

 

 

369

9.2100

XLON

26/05/2022

12:30:07

548656985960577

 

 

584

9.2100

XLON

26/05/2022

12:30:07

548656985960578

 

 

264

9.2100

XLON

26/05/2022

12:30:07

548656985960579

 

 

324

9.2100

XLON

26/05/2022

12:30:12

548656985960583

 

 

265

9.2100

XLON

26/05/2022

12:30:12

548656985960584

 

 

360

9.2100

XLON

26/05/2022

12:30:12

548656985960585

 

 

369

9.2100

XLON

26/05/2022

12:30:12

548656985960586

 

 

254

9.2100

XLON

26/05/2022

12:30:12

548656985960587

 

 

462

9.2100

XLON

26/05/2022

12:30:12

548656985960588

 

 

316

9.2100

XLON

26/05/2022

12:30:12

548656985960589

 

 

195

9.2100

XLON

26/05/2022

12:30:14

548656985960601

 

 

369

9.2100

XLON

26/05/2022

12:30:14

548656985960602

 

 

360

9.2100

XLON

26/05/2022

12:30:14

548656985960603

 

 

380

9.2100

XLON

26/05/2022

12:30:14

548656985960604

 

 

59

9.2100

XLON

26/05/2022

12:30:14

548656985960621

 

 

1,395

9.2080

XLON

26/05/2022

12:30:34

548656985960644

 

 

43

9.2020

XLON

26/05/2022

12:31:16

548656985960694

 

 

24

9.2020

XLON

26/05/2022

12:31:19

548656985960752

 

 

300

9.2020

XLON

26/05/2022

12:32:00

548656985960874

 

 

1,491

9.2000

XLON

26/05/2022

12:32:02

548656985960899

 

 

970

9.2000

XLON

26/05/2022

12:32:27

548656985961018

 

 

82

9.2000

BATE

26/05/2022

12:32:30

030000RCK

 

 

20

9.2000

BATE

26/05/2022

12:32:30

030000RCL

 

 

40

9.2000

BATE

26/05/2022

12:32:30

030000RCM

 

 

223

9.2000

BATE

26/05/2022

12:32:30

030000RCN

 

 

80

9.2000

BATE

26/05/2022

12:32:30

030000RCO

 

 

187

9.2000

BATE

26/05/2022

12:32:58

030000RDH

 

 

197

9.2000

BATE

26/05/2022

12:32:58

030000RDI

 

 

29

9.2000

BATE

26/05/2022

12:32:58

030000RDJ

 

 

1,084

9.1980

XLON

26/05/2022

12:32:58

548656985961097

 

 

1,058

9.1940

XLON

26/05/2022

12:33:02

548656985961130

 

 

28

9.2000

XLON

26/05/2022

12:33:12

548656985961161

 

 

320

9.2000

XLON

26/05/2022

12:35:03

548656985961282

 

 

264

9.2000

XLON

26/05/2022

12:35:03

548656985961283

 

 

164

9.2000

XLON

26/05/2022

12:35:03

548656985961284

 

 

306

9.1960

BATE

26/05/2022

12:35:05

030000RIS

 

 

22

9.1960

BATE

26/05/2022

12:35:05

030000RIT

 

 

341

9.1960

BATE

26/05/2022

12:35:05

030000RIR

 

 

300

9.1980

XLON

26/05/2022

12:35:08

548656985961292

 

 

178

9.1980

XLON

26/05/2022

12:35:08

548656985961293

 

 

85

9.1980

XLON

26/05/2022

12:35:08

548656985961294

 

 

387

9.1980

XLON

26/05/2022

12:35:08

548656985961295

 

 

486

9.1980

XLON

26/05/2022

12:35:08

548656985961296

 

 

195

9.1960

XLON

26/05/2022

12:35:10

548656985961304

 

 

171

9.1960

XLON

26/05/2022

12:35:17

548656985961307

 

 

1,443

9.1920

XLON

26/05/2022

12:35:21

548656985961322

 

 

134

9.1920

XLON

26/05/2022

12:35:21

548656985961323

 

 

1,443

9.1880

XLON

26/05/2022

12:35:28

548656985961353

 

 

485

9.1840

XLON

26/05/2022

12:36:05

548656985961422

 

 

734

9.1800

BATE

26/05/2022

12:36:34

030000RNB

 

 

273

9.1780

BATE

26/05/2022

12:38:53

030000RT9

 

 

409

9.1780

BATE

26/05/2022

12:38:53

030000RTA

 

 

415

9.1840

XLON

26/05/2022

12:39:22

548656985961759

 

 

440

9.1860

XLON

26/05/2022

12:39:22

548656985961761

 

 

307

9.1860

XLON

26/05/2022

12:39:22

548656985961762

 

 

182

9.1860

XLON

26/05/2022

12:39:22

548656985961763

 

 

700

9.1860

XLON

26/05/2022

12:39:22

548656985961764

 

 

11

9.1860

XLON

26/05/2022

12:39:27

548656985961785

 

 

14

9.1860

XLON

26/05/2022

12:39:27

548656985961786

 

 

1,418

9.1820

XLON

26/05/2022

12:39:56

548656985961831

 

 

369

9.1840

XLON

26/05/2022

12:39:56

548656985961829

 

 

325

9.1800

XLON

26/05/2022

12:39:56

548656985961830

 

 

1,368

9.1860

XLON

26/05/2022

12:45:11

548656985962355

 

 

726

9.1860

XLON

26/05/2022

12:45:11

548656985962360

 

 

700

9.1860

XLON

26/05/2022

12:45:11

548656985962361

 

 

1,170

9.1880

TRQX

26/05/2022

12:45:58

548656918844094

 

 

454

9.1900

TRQX

26/05/2022

12:47:52

548656918844200

 

 

289

9.1900

XLON

26/05/2022

12:47:52

548656985962512

 

 

830

9.1900

XLON

26/05/2022

12:47:52

548656985962513

 

 

142

9.1900

BATE

26/05/2022

12:47:52

030000SJ1

 

 

11

9.1900

BATE

26/05/2022

12:47:52

030000SJ2

 

 

398

9.1900

BATE

26/05/2022

12:47:52

030000SJ3

 

 

36

9.1900

BATE

26/05/2022

12:47:52

030000SJ4

 

 

300

9.1900

XLON

26/05/2022

12:47:55

548656985962514

 

 

101

9.1900

XLON

26/05/2022

12:47:55

548656985962515

 

 

1,172

9.1880

XLON

26/05/2022

12:49:02

548656985962606

 

 

330

9.1880

XLON

26/05/2022

12:49:02

548656985962607

 

 

506

9.1880

BATE

26/05/2022

12:49:02

030000SM4

 

 

520

9.1880

BATE

26/05/2022

12:49:02

030000SM6

 

 

175

9.1880

BATE

26/05/2022

12:49:02

030000SM7

 

 

464

9.1900

BATE

26/05/2022

12:50:08

030000SOT

 

 

470

9.1900

TRQX

26/05/2022

12:50:08

548656918844335

 

 

975

9.1880

XLON

26/05/2022

12:50:08

548656985962699

 

 

187

9.1900

TRQX

26/05/2022

12:50:08

548656918844336

 

 

195

9.1900

TRQX

26/05/2022

12:50:08

548656918844337

 

 

88

9.1900

TRQX

26/05/2022

12:50:08

548656918844338

 

 

197

9.1900

BATE

26/05/2022

12:50:08

030000SOU

 

 

187

9.1900

BATE

26/05/2022

12:50:08

030000SOV

 

 

90

9.1900

BATE

26/05/2022

12:50:08

030000SOW

 

 

43

9.1900

BATE

26/05/2022

12:50:08

030000SOX

 

 

406

9.1900

BATE

26/05/2022

12:50:08

030000SOY

 

 

369

9.1900

XLON

26/05/2022

12:50:08

548656985962702

 

 

92

9.1900

XLON

26/05/2022

12:50:08

548656985962703

 

 

108

9.1960

XLON

26/05/2022

12:52:19

548656985962957

 

 

300

9.1960

XLON

26/05/2022

12:52:20

548656985962960

 

 

3

9.2000

XLON

26/05/2022

12:54:37

548656985963119

 

 

200

9.2020

XLON

26/05/2022

12:54:37

548656985963120

 

 

202

9.2020

XLON

26/05/2022

12:54:37

548656985963121

 

 

419

9.2040

XLON

26/05/2022

12:55:00

548656985963150

 

 

200

9.2040

XLON

26/05/2022

12:55:13

548656985963186

 

 

409

9.2040

XLON

26/05/2022

12:55:13

548656985963187

 

 

190

9.2060

XLON

26/05/2022

12:55:31

548656985963213

 

 

369

9.2060

XLON

26/05/2022

12:55:31

548656985963214

 

 

190

9.2060

XLON

26/05/2022

12:55:31

548656985963215

 

 

58

9.2060

XLON

26/05/2022

12:55:33

548656985963216

 

 

301

9.2060

XLON

26/05/2022

12:55:37

548656985963220

 

 

38

9.2060

XLON

26/05/2022

12:55:37

548656985963221

 

 

1,508

9.2060

XLON

26/05/2022

12:58:57

548656985963494

 

 

31

9.2060

TRQX

26/05/2022

12:58:57

548656918844949

 

 

60

9.2060

XLON

26/05/2022

12:58:57

548656985963495

 

 

630

9.2060

TRQX

26/05/2022

12:58:57

548656918844950

 

 

15

9.2060

BATE

26/05/2022

12:58:57

030000TCZ

 

 

301

9.2060

BATE

26/05/2022

12:58:57

030000TD0

 

 

110

9.2100

TRQX

26/05/2022

12:59:03

548656918844979

 

 

21

9.2100

TRQX

26/05/2022

12:59:03

548656918844980

 

 

702

9.2100

TRQX

26/05/2022

12:59:03

548656918844981

 

 

188

9.2100

XLON

26/05/2022

12:59:03

548656985963546

 

 

567

9.2100

TRQX

26/05/2022

12:59:03

548656918844983

 

 

369

9.2100

XLON

26/05/2022

12:59:05

548656985963563

 

 

360

9.2100

XLON

26/05/2022

12:59:05

548656985963564

 

 

331

9.2100

XLON

26/05/2022

12:59:05

548656985963565

 

 

202

9.2100

XLON

26/05/2022

12:59:05

548656985963566

 

 

630

9.2100

XLON

26/05/2022

12:59:05

548656985963567

 

 

264

9.2100

XLON

26/05/2022

12:59:05

548656985963568

 

 

300

9.2080

XLON

26/05/2022

12:59:06

548656985963569

 

 

369

9.2080

XLON

26/05/2022

12:59:06

548656985963570

 

 

1,147

9.2080

XLON

26/05/2022

12:59:06

548656985963571

 

 

596

9.2080

XLON

26/05/2022

12:59:06

548656985963572

 

 

17

9.2040

BATE

26/05/2022

12:59:10

030000TEK

 

 

777

9.2040

BATE

26/05/2022

12:59:10

030000TEL

 

 

238

9.2080

XLON

26/05/2022

12:59:10

548656985963585

 

 

369

9.2080

XLON

26/05/2022

12:59:10

548656985963586

 

 

360

9.2080

XLON

26/05/2022

12:59:10

548656985963587

 

 

369

9.2080

XLON

26/05/2022

12:59:10

548656985963588

 

 

360

9.2080

XLON

26/05/2022

12:59:10

548656985963589

 

 

300

9.2060

XLON

26/05/2022

12:59:11

548656985963591

 

 

369

9.2060

XLON

26/05/2022

12:59:11

548656985963592

 

 

331

9.2060

XLON

26/05/2022

12:59:11

548656985963593

 

 

360

9.2060

XLON

26/05/2022

12:59:11

548656985963594

 

 

331

9.2080

XLON

26/05/2022

12:59:11

548656985963595

 

 

369

9.2080

XLON

26/05/2022

12:59:11

548656985963596

 

 

360

9.2080

XLON

26/05/2022

12:59:11

548656985963597

 

 

340

9.2080

XLON

26/05/2022

12:59:11

548656985963598

 

 

264

9.2080

XLON

26/05/2022

12:59:11

548656985963599

 

 

106

9.2080

XLON

26/05/2022

12:59:11

548656985963600

 

 

369

9.2080

XLON

26/05/2022

12:59:12

548656985963601

 

 

360

9.2080

XLON

26/05/2022

12:59:12

548656985963602

 

 

300

9.2060

XLON

26/05/2022

12:59:14

548656985963603

 

 

369

9.2060

XLON

26/05/2022

12:59:14

548656985963604

 

 

360

9.2060

XLON

26/05/2022

12:59:14

548656985963605

 

 

369

9.2080

XLON

26/05/2022

12:59:14

548656985963606

 

 

360

9.2080

XLON

26/05/2022

12:59:14

548656985963607

 

 

410

9.2080

XLON

26/05/2022

12:59:14

548656985963608

 

 

194

9.2080

XLON

26/05/2022

12:59:14

548656985963609

 

 

331

9.2080

XLON

26/05/2022

12:59:14

548656985963610

 

 

380

9.2080

XLON

26/05/2022

12:59:14

548656985963611

 

 

85

9.2080

XLON

26/05/2022

12:59:14

548656985963612

 

 

104

9.2080

XLON

26/05/2022

12:59:14

548656985963613

 

 

194

9.2080

XLON

26/05/2022

12:59:14

548656985963614

 

 

380

9.2080

XLON

26/05/2022

12:59:14

548656985963615

 

 

321

9.2080

XLON

26/05/2022

12:59:14

548656985963616

 

 

685

9.2080

XLON

26/05/2022

12:59:14

548656985963617

 

 

360

9.2080

XLON

26/05/2022

12:59:15

548656985963618

 

 

369

9.2080

XLON

26/05/2022

12:59:15

548656985963619

 

 

194

9.2080

XLON

26/05/2022

12:59:15

548656985963620

 

 

369

9.2080

XLON

26/05/2022

12:59:15

548656985963621

 

 

360

9.2080

XLON

26/05/2022

12:59:15

548656985963622

 

 

58

9.2080

XLON

26/05/2022

12:59:15

548656985963623

 

 

427

9.2180

XLON

26/05/2022

13:00:55

548656985963767

 

 

430

9.2180

XLON

26/05/2022

13:02:50

548656985963952

 

 

1,266

9.2180

XLON

26/05/2022

13:04:19

548656985964033

 

 

300

9.2200

XLON

26/05/2022

13:04:19

548656985964034

 

 

369

9.2200

XLON

26/05/2022

13:04:19

548656985964035

 

 

360

9.2200

XLON

26/05/2022

13:04:19

548656985964036

 

 

25

9.2200

XLON

26/05/2022

13:04:19

548656985964037

 

 

462

9.2200

XLON

26/05/2022

13:04:19

548656985964038

 

 

265

9.2180

XLON

26/05/2022

13:04:30

548656985964045

 

 

300

9.2160

XLON

26/05/2022

13:04:34

548656985964060

 

 

204

9.2160

XLON

26/05/2022

13:04:34

548656985964061

 

 

369

9.2160

XLON

26/05/2022

13:04:35

548656985964062

 

 

360

9.2160

XLON

26/05/2022

13:04:35

548656985964063

 

 

37

9.2160

XLON

26/05/2022

13:04:35

548656985964064

 

 

101

9.2160

XLON

26/05/2022

13:04:37

548656985964065

 

 

255

9.2160

XLON

26/05/2022

13:04:37

548656985964066

 

 

271

9.2160

XLON

26/05/2022

13:05:01

548656985964069

 

 

69

9.2160

XLON

26/05/2022

13:05:01

548656985964070

 

 

1,449

9.2060

XLON

26/05/2022

13:08:06

548656985964285

 

 

234

9.2080

XLON

26/05/2022

13:08:44

548656985964342

 

 

369

9.2080

XLON

26/05/2022

13:08:44

548656985964343

 

 

360

9.2080

XLON

26/05/2022

13:08:44

548656985964344

 

 

342

9.2060

TRQX

26/05/2022

13:10:09

548656918845718

 

 

382

9.2060

BATE

26/05/2022

13:10:09

030000U7W

 

 

342

9.2060

TRQX

26/05/2022

13:10:09

548656918845719

 

 

278

9.2060

BATE

26/05/2022

13:10:30

030000U8U

 

 

104

9.2060

BATE

26/05/2022

13:10:30

030000U8V

 

 

440

9.2060

XLON

26/05/2022

13:10:30

548656985964474

 

 

1,259

9.2040

XLON

26/05/2022

13:11:07

548656985964497

 

 

82

9.2040

XLON

26/05/2022

13:11:07

548656985964498

 

 

37

9.2040

BATE

26/05/2022

13:11:07

030000UAK

 

 

313

9.2040

BATE

26/05/2022

13:11:07

030000UAL

 

 

178

9.2040

BATE

26/05/2022

13:11:07

030000UAM

 

 

598

9.2040

TRQX

26/05/2022

13:11:07

548656918845784

 

 

863

9.2040

XLON

26/05/2022

13:12:05

548656985964556

 

 

1,453

9.2040

XLON

26/05/2022

13:12:23

548656985964607

 

 

463

9.2060

XLON

26/05/2022

13:14:54

548656985964945

 

 

348

9.2060

XLON

26/05/2022

13:14:54

548656985964946

 

 

566

9.2060

XLON

26/05/2022

13:15:18

548656985965024

 

 

224

9.2020

BATE

26/05/2022

13:15:20

030000UL3

 

 

234

9.2020

XLON

26/05/2022

13:15:20

548656985965026

 

 

20

9.2020

XLON

26/05/2022

13:15:20

548656985965027

 

 

494

9.2020

XLON

26/05/2022

13:15:20

548656985965028

 

 

380

9.2020

BATE

26/05/2022

13:15:20

030000UL4

 

 

932

9.2040

XLON

26/05/2022

13:16:23

548656985965147

 

 

11

9.2040

XLON

26/05/2022

13:16:23

548656985965148

 

 

348

9.2040

XLON

26/05/2022

13:16:23

548656985965149

 

 

440

9.2040

XLON

26/05/2022

13:16:23

548656985965150

 

 

369

9.2040

XLON

26/05/2022

13:16:23

548656985965151

 

 

300

9.2060

XLON

26/05/2022

13:16:23

548656985965152

 

 

201

9.2060

XLON

26/05/2022

13:16:23

548656985965153

 

 

300

9.2040

XLON

26/05/2022

13:17:02

548656985965205

 

 

369

9.2040

XLON

26/05/2022

13:17:02

548656985965206

 

 

280

9.2040

XLON

26/05/2022

13:17:02

548656985965207

 

 

233

9.2020

BATE

26/05/2022

13:17:13

030000UPJ

 

 

191

9.2020

BATE

26/05/2022

13:17:13

030000UPK

 

 

15

9.2020

BATE

26/05/2022

13:17:13

030000UPL

 

 

128

9.2020

BATE

26/05/2022

13:17:13

030000UPM

 

 

81

9.2020

BATE

26/05/2022

13:17:13

030000UPN

 

 

18

9.2020

BATE

26/05/2022

13:17:13

030000UPO

 

 

142

9.2020

BATE

26/05/2022

13:17:13

030000UPP

 

 

223

9.2040

XLON

26/05/2022

13:17:15

548656985965256

 

 

300

9.2060

XLON

26/05/2022

13:18:45

548656985965395

 

 

369

9.2060

XLON

26/05/2022

13:18:45

548656985965396

 

 

360

9.2060

XLON

26/05/2022

13:18:45

548656985965397

 

 

931

9.2060

XLON

26/05/2022

13:18:45

548656985965398

 

 

436

9.2040

XLON

26/05/2022

13:19:18

548656985965428

 

 

911

9.2020

XLON

26/05/2022

13:19:41

548656985965431

 

 

38

9.2020

XLON

26/05/2022

13:19:52

548656985965444

 

 

491

9.2000

XLON

26/05/2022

13:19:56

548656985965452

 

 

440

9.1980

XLON

26/05/2022

13:20:10

548656985965511

 

 

369

9.1980

XLON

26/05/2022

13:20:10

548656985965512

 

 

132

9.1980

XLON

26/05/2022

13:20:10

548656985965513

 

 

1,155

9.1980

XLON

26/05/2022

13:24:01

548656985965850

 

 

381

9.1980

TRQX

26/05/2022

13:24:01

548656918846733

 

 

300

9.2060

XLON

26/05/2022

13:24:11

548656985965899

 

 

369

9.2060

XLON

26/05/2022

13:24:11

548656985965900

 

 

360

9.2060

XLON

26/05/2022

13:24:11

548656985965901

 

 

179

9.2060

XLON

26/05/2022

13:24:11

548656985965902

 

 

377

9.2060

XLON

26/05/2022

13:24:11

548656985965903

 

 

332

9.2060

XLON

26/05/2022

13:24:12

548656985965909

 

 

265

9.2060

XLON

26/05/2022

13:24:12

548656985965910

 

 

197

9.2060

XLON

26/05/2022

13:24:12

548656985965911

 

 

300

9.2060

XLON

26/05/2022

13:24:34

548656985965942

 

 

369

9.2060

XLON

26/05/2022

13:24:34

548656985965943

 

 

330

9.2060

XLON

26/05/2022

13:24:34

548656985965944

 

 

360

9.2060

XLON

26/05/2022

13:24:34

548656985965945

 

 

463

9.2060

XLON

26/05/2022

13:24:34

548656985965946

 

 

363

9.2060

XLON

26/05/2022

13:24:34

548656985965947

 

 

7

9.2080

XLON

26/05/2022

13:27:18

548656985966101

 

 

34

9.2080

XLON

26/05/2022

13:28:50

548656985966140

 

 

136

9.2080

XLON

26/05/2022

13:29:26

548656985966159

 

 

688

9.2060

XLON

26/05/2022

13:30:03

548656985966237

 

 

46

9.2060

BATE

26/05/2022

13:30:03

030000VRZ

 

 

594

9.2060

BATE

26/05/2022

13:30:03

030000VS0

 

 

240

9.2060

XLON

26/05/2022

13:30:03

548656985966245

 

 

1,032

9.2060

XLON

26/05/2022

13:30:08

548656985966265

 

 

909

9.2020

XLON

26/05/2022

13:30:08

548656985966301

 

 

726

9.2020

XLON

26/05/2022

13:30:08

548656985966356

 

 

107

9.2020

XLON

26/05/2022

13:30:08

548656985966357

 

 

107

9.2040

XLON

26/05/2022

13:30:08

548656985966358

 

 

11

9.1840

TRQX

26/05/2022

13:30:12

548656918847386

 

 

175

9.1820

XLON

26/05/2022

13:30:13

548656985966758

 

 

370

9.1880

XLON

26/05/2022

13:30:26

548656985966961

 

 

367

9.2020

XLON

26/05/2022

13:30:45

548656985967073

 

 

876

9.1960

TRQX

26/05/2022

13:32:07

548656918847664

 

 

187

9.1920

BATE

26/05/2022

13:32:08

030000WCC

 

 

187

9.1940

BATE

26/05/2022

13:32:08

030000WCD

 

 

98

9.1940

BATE

26/05/2022

13:32:08

030000WCE

 

 

187

9.1960

BATE

26/05/2022

13:32:08

030000WCF

 

 

369

9.1900

XLON

26/05/2022

13:32:08

548656985967272

 

 

360

9.1900

XLON

26/05/2022

13:32:08

548656985967273

 

 

100

9.1860

TRQX

26/05/2022

13:32:09

548656918847685

 

 

195

9.1860

TRQX

26/05/2022

13:32:09

548656918847686

 

 

187

9.1860

TRQX

26/05/2022

13:32:09

548656918847687

 

 

919

9.1900

BATE

26/05/2022

13:32:17

030000WDQ

 

 

360

9.1920

XLON

26/05/2022

13:32:17

548656985967314

 

 

369

9.1920

XLON

26/05/2022

13:32:17

548656985967315

 

 

332

9.1920

XLON

26/05/2022

13:32:18

548656985967320

 

 

85

9.1920

XLON

26/05/2022

13:32:18

548656985967321

 

 

369

9.1920

XLON

26/05/2022

13:32:18

548656985967322

 

 

360

9.1920

XLON

26/05/2022

13:32:18

548656985967323

 

 

265

9.1920

XLON

26/05/2022

13:32:18

548656985967324

 

 

57

9.1920

XLON

26/05/2022

13:32:20

548656985967331

 

 

134

9.1920

XLON

26/05/2022

13:32:20

548656985967332

 

 

81

9.1920

XLON

26/05/2022

13:32:20

548656985967333

 

 

369

9.1920

XLON

26/05/2022

13:32:20

548656985967334

 

 

360

9.1920

XLON

26/05/2022

13:32:20

548656985967335

 

 

260

9.1920

BATE

26/05/2022

13:32:21

030000WEB

 

 

369

9.1920

XLON

26/05/2022

13:32:21

548656985967352

 

 

360

9.1920

XLON

26/05/2022

13:32:21

548656985967353

 

 

259

9.1920

BATE

26/05/2022

13:32:30

030000WEI

 

 

187

9.1920

BATE

26/05/2022

13:32:30

030000WEJ

 

 

100

9.1920

BATE

26/05/2022

13:32:30

030000WEK

 

 

69

9.1920

XLON

26/05/2022

13:32:30

548656985967364

 

 

360

9.1920

XLON

26/05/2022

13:32:30

548656985967365

 

 

369

9.1920

XLON

26/05/2022

13:32:30

548656985967366

 

 

565

9.1920

XLON

26/05/2022

13:32:32

548656985967367

 

 

172

9.1920

XLON

26/05/2022

13:32:34

548656985967369

 

 

197

9.1920

BATE

26/05/2022

13:32:41

030000WF2

 

 

3

9.1920

BATE

26/05/2022

13:33:05

030000WFO

 

 

11

9.1920

BATE

26/05/2022

13:33:11

030000WFP

 

 

859

9.1900

XLON

26/05/2022

13:33:45

548656985967430

 

 

615

9.1900

XLON

26/05/2022

13:33:45

548656985967431

 

 

468

9.1880

XLON

26/05/2022

13:34:00

548656985967446

 

 

1,122

9.1880

XLON

26/05/2022

13:34:00

548656985967447

 

 

586

9.1880

XLON

26/05/2022

13:34:04

548656985967466

 

 

264

9.1880

XLON

26/05/2022

13:34:04

548656985967467

 

 

353

9.1880

XLON

26/05/2022

13:34:04

548656985967468

 

 

139

9.1880

BATE

26/05/2022

13:34:05

030000WHU

 

 

470

9.1880

XLON

26/05/2022

13:34:07

548656985967477

 

 

13

9.1880

BATE

26/05/2022

13:34:10

030000WI0

 

 

42

9.1880

BATE

26/05/2022

13:34:10

030000WI1

 

 

59

9.1920

XLON

26/05/2022

13:34:37

548656985967514

 

 

384

9.1920

XLON

26/05/2022

13:34:37

548656985967515

 

 

254

9.1920

XLON

26/05/2022

13:34:41

548656985967516

 

 

369

9.1920

XLON

26/05/2022

13:34:41

548656985967517

 

 

360

9.1920

XLON

26/05/2022

13:34:41

548656985967518

 

 

100

9.1920

XLON

26/05/2022

13:34:43

548656985967521

 

 

583

9.1880

XLON

26/05/2022

13:35:46

548656985967582

 

 

154

9.1860

XLON

26/05/2022

13:35:46

548656985967589

 

 

187

9.1880

BATE

26/05/2022

13:35:46

030000WNA

 

 

187

9.1880

BATE

26/05/2022

13:35:46

030000WNB

 

 

197

9.1880

BATE

26/05/2022

13:35:46

030000WNC

 

 

100

9.1900

BATE

26/05/2022

13:35:46

030000WND

 

 

187

9.1900

BATE

26/05/2022

13:35:46

030000WNE

 

 

197

9.1900

BATE

26/05/2022

13:35:46

030000WNF

 

 

100

9.1860

BATE

26/05/2022

13:35:46

030000WNG

 

 

440

9.1880

XLON

26/05/2022

13:35:46

548656985967586

 

 

363

9.1880

XLON

26/05/2022

13:35:46

548656985967587

 

 

644

9.1860

XLON

26/05/2022

13:35:46

548656985967588

 

 

4

9.1860

BATE

26/05/2022

13:35:51

030000WNU

 

 

11

9.1860

BATE

26/05/2022

13:35:51

030000WNV

 

 

43

9.1860

BATE

26/05/2022

13:35:51

030000WNW

 

 

187

9.1860

BATE

26/05/2022

13:35:51

030000WNX

 

 

326

9.1860

XLON

26/05/2022

13:35:51

548656985967598

 

 

556

9.1840

BATE

26/05/2022

13:35:52

030000WNY

 

 

33

9.1840

BATE

26/05/2022

13:35:57

030000WO0

 

 

478

9.1840

BATE

26/05/2022

13:38:08

030000WRX

 

 

78

9.1840

BATE

26/05/2022

13:38:08

030000WRY

 

 

9

9.1900

BATE

26/05/2022

13:39:57

030000WWK

 

 

27

9.1960

XLON

26/05/2022

13:45:24

548656985968241

 

 

181

9.1960

XLON

26/05/2022

13:45:24

548656985968242

 

 

1,501

9.1940

XLON

26/05/2022

13:45:28

548656985968250

 

 

79

9.1940

BATE

26/05/2022

13:45:28

030000XEJ

 

 

197

9.1940

BATE

26/05/2022

13:45:28

030000XEK

 

 

187

9.1940

BATE

26/05/2022

13:45:28

030000XEL

 

 

319

9.1940

XLON

26/05/2022

13:45:28

548656985968253

 

 

360

9.1940

XLON

26/05/2022

13:45:28

548656985968254

 

 

369

9.1940

XLON

26/05/2022

13:45:28

548656985968255

 

 

680

9.1920

TRQX

26/05/2022

13:45:42

548656918848795

 

 

1,182

9.1920

XLON

26/05/2022

13:45:42

548656985968273

 

 

844

9.1920

BATE

26/05/2022

13:46:03

030000XHR

 

 

611

9.1920

XLON

26/05/2022

13:46:03

548656985968354

 

 

729

9.1920

XLON

26/05/2022

13:46:03

548656985968355

 

 

491

9.1920

TRQX

26/05/2022

13:46:03

548656918848830

 

 

611

9.1920

XLON

26/05/2022

13:46:08

548656985968359

 

 

701

9.1900

XLON

26/05/2022

13:46:17

548656985968410

 

 

75

9.1900

XLON

26/05/2022

13:46:17

548656985968411

 

 

47

9.1900

BATE

26/05/2022

13:47:34

030000XOE

 

 

68

9.1900

BATE

26/05/2022

13:47:34

030000XOF

 

 

176

9.1900

BATE

26/05/2022

13:47:34

030000XOG

 

 

198

9.1900

BATE

26/05/2022

13:47:34

030000XOH

 

 

1,259

9.1900

XLON

26/05/2022

13:47:34

548656985968554

 

 

798

9.1900

TRQX

26/05/2022

13:47:34

548656918848965

 

 

19

9.1900

TRQX

26/05/2022

13:47:34

548656918848966

 

 

166

9.1900

TRQX

26/05/2022

13:47:34

548656918848967

 

 

728

9.1900

XLON

26/05/2022

13:47:34

548656985968555

 

 

440

9.1900

XLON

26/05/2022

13:47:34

548656985968556

 

 

264

9.1900

XLON

26/05/2022

13:47:34

548656985968557

 

 

463

9.1900

XLON

26/05/2022

13:47:34

548656985968558

 

 

300

9.1920

XLON

26/05/2022

13:47:34

548656985968559

 

 

369

9.1920

XLON

26/05/2022

13:47:34

548656985968560

 

 

360

9.1920

XLON

26/05/2022

13:47:34

548656985968561

 

 

145

9.1920

XLON

26/05/2022

13:47:34

548656985968562

 

 

264

9.1920

XLON

26/05/2022

13:47:34

548656985968563

 

 

349

9.1920

XLON

26/05/2022

13:47:34

548656985968564

 

 

1,532

9.1880

XLON

26/05/2022

13:47:34

548656985968565

 

 

197

9.1880

BATE

26/05/2022

13:47:35

030000XOM

 

 

187

9.1880

BATE

26/05/2022

13:47:35

030000XON

 

 

100

9.1860

BATE

26/05/2022

13:47:35

030000XOO

 

 

187

9.1860

BATE

26/05/2022

13:47:35

030000XOP

 

 

197

9.1860

BATE

26/05/2022

13:47:35

030000XOQ

 

 

45

9.1860

BATE

26/05/2022

13:47:36

030000XOV

 

 

153

9.1860

BATE

26/05/2022

13:47:36

030000XOW

 

 

335

9.1860

BATE

26/05/2022

13:47:37

030000XP6

 

 

197

9.1860

BATE

26/05/2022

13:47:37

030000XP9

 

 

15

9.1860

BATE

26/05/2022

13:47:38

030000XPB

 

 

26

9.1860

BATE

26/05/2022

13:47:38

030000XPC

 

 

328

9.1860

XLON

26/05/2022

13:47:39

548656985968573

 

 

31

9.1860

XLON

26/05/2022

13:47:39

548656985968574

 

 

369

9.1860

XLON

26/05/2022

13:47:39

548656985968575

 

 

360

9.1860

XLON

26/05/2022

13:47:39

548656985968576

 

 

145

9.1860

XLON

26/05/2022

13:47:39

548656985968577

 

 

187

9.1860

BATE

26/05/2022

13:47:39

030000XPD

 

 

197

9.1860

BATE

26/05/2022

13:47:39

030000XPE

 

 

197

9.1860

BATE

26/05/2022

13:47:41

030000XPG

 

 

314

9.1860

XLON

26/05/2022

13:47:41

548656985968587

 

 

360

9.1860

XLON

26/05/2022

13:47:41

548656985968588

 

 

7

9.1860

BATE

26/05/2022

13:47:42

030000XPH

 

 

100

9.1860

BATE

26/05/2022

13:47:42

030000XPI

 

 

197

9.1860

BATE

26/05/2022

13:47:42

030000XPJ

 

 

380

9.1860

XLON

26/05/2022

13:47:42

548656985968592

 

 

369

9.1860

XLON

26/05/2022

13:47:42

548656985968593

 

 

360

9.1860

XLON

26/05/2022

13:47:42

548656985968594

 

 

147

9.1860

XLON

26/05/2022

13:47:42

548656985968595

 

 

99

9.1860

XLON

26/05/2022

13:47:42

548656985968596

 

 

85

9.1860

XLON

26/05/2022

13:47:42

548656985968597

 

 

147

9.1860

XLON

26/05/2022

13:47:42

548656985968598

 

 

369

9.1860

XLON

26/05/2022

13:47:42

548656985968599

 

 

360

9.1860

XLON

26/05/2022

13:47:42

548656985968600

 

 

477

9.1860

XLON

26/05/2022

13:47:42

548656985968601

 

 

52

9.1860

BATE

26/05/2022

13:47:42

030000XPQ

 

 

100

9.1860

BATE

26/05/2022

13:47:42

030000XPR

 

 

31

9.1880

XLON

26/05/2022

13:47:49

548656985968618

 

 

1,422

9.1820

XLON

26/05/2022

13:48:39

548656985968735

 

 

100

9.1840

BATE

26/05/2022

13:48:39

030000XUH

 

 

197

9.1860

BATE

26/05/2022

13:48:39

030000XUI

 

 

87

9.1860

BATE

26/05/2022

13:48:39

030000XUJ

 

 

360

9.1860

XLON

26/05/2022

13:48:39

548656985968736

 

 

369

9.1860

XLON

26/05/2022

13:48:39

548656985968737

 

 

246

9.1860

XLON

26/05/2022

13:48:39

548656985968738

 

 

26

9.1840

BATE

26/05/2022

13:48:44

030000XUM

 

 

11

9.1900

BATE

26/05/2022

13:50:35

030000Y0X

 

 

187

9.1900

BATE

26/05/2022

13:51:04

030000Y1T

 

 

197

9.1900

BATE

26/05/2022

13:51:04

030000Y1U

 

 

100

9.1900

BATE

26/05/2022

13:51:04

030000Y1V

 

 

384

9.1880

XLON

26/05/2022

13:51:05

548656985968914

 

 

1,026

9.1880

XLON

26/05/2022

13:51:05

548656985968915

 

 

384

9.1860

XLON

26/05/2022

13:51:05

548656985968922

 

 

568

9.1860

BATE

26/05/2022

13:51:06

030000Y1Y

 

 

628

9.1860

XLON

26/05/2022

13:51:08

548656985968924

 

 

85

9.1860

XLON

26/05/2022

13:51:08

548656985968925

 

 

361

9.1860

XLON

26/05/2022

13:51:08

548656985968926

 

 

301

9.1860

XLON

26/05/2022

13:51:08

548656985968927

 

 

197

9.1860

BATE

26/05/2022

13:51:09

030000Y26

 

 

178

9.1860

XLON

26/05/2022

13:51:09

548656985968932

 

 

369

9.1860

XLON

26/05/2022

13:51:09

548656985968933

 

 

346

9.1860

XLON

26/05/2022

13:51:10

548656985968945

 

 

187

9.1860

BATE

26/05/2022

13:51:11

030000Y2F

 

 

300

9.1860

XLON

26/05/2022

13:53:11

548656985969135

 

 

99

9.1860

XLON

26/05/2022

13:53:11

548656985969136

 

 

467

9.1860

XLON

26/05/2022

13:53:16

548656985969149

 

 

258

9.1860

XLON

26/05/2022

13:53:16

548656985969150

 

 

149

9.1880

TRQX

26/05/2022

13:53:33

548656918849435

 

 

174

9.1880

TRQX

26/05/2022

13:53:33

548656918849436

 

 

197

9.1880

BATE

26/05/2022

13:53:34

030000YA0

 

 

187

9.1880

BATE

26/05/2022

13:53:34

030000YA1

 

 

197

9.1900

XLON

26/05/2022

13:53:34

548656985969215

 

 

440

9.1900

XLON

26/05/2022

13:53:34

548656985969216

 

 

452

9.1900

XLON

26/05/2022

13:53:34

548656985969217

 

 

404

9.1900

XLON

26/05/2022

13:53:34

548656985969218

 

 

300

9.1960

XLON

26/05/2022

13:53:53

548656985969254

 

 

1,003

9.1960

XLON

26/05/2022

13:54:55

548656985969333

 

 

452

9.1940

XLON

26/05/2022

13:54:55

548656985969344

 

 

300

9.1940

XLON

26/05/2022

13:54:55

548656985969345

 

 

404

9.1940

XLON

26/05/2022

13:54:55

548656985969346

 

 

264

9.1940

XLON

26/05/2022

13:54:55

548656985969347

 

 

440

9.1960

XLON

26/05/2022

13:54:55

548656985969348

 

 

265

9.1960

XLON

26/05/2022

13:54:55

548656985969349

 

 

404

9.1960

XLON

26/05/2022

13:54:55

548656985969350

 

 

452

9.1960

XLON

26/05/2022

13:54:55

548656985969351

 

 

264

9.1960

XLON

26/05/2022

13:54:55

548656985969352

 

 

189

9.1960

XLON

26/05/2022

13:54:55

548656985969353

 

 

366

9.1960

XLON

26/05/2022

13:54:55

548656985969354

 

 

254

9.1960

XLON

26/05/2022

13:54:55

548656985969355

 

 

781

9.1940

XLON

26/05/2022

13:54:55

548656985969365

 

 

187

9.1940

BATE

26/05/2022

13:54:59

030000YDZ

 

 

100

9.1940

BATE

26/05/2022

13:54:59

030000YE0

 

 

197

9.1940

BATE

26/05/2022

13:54:59

030000YE1

 

 

132

9.1940

BATE

26/05/2022

13:54:59

030000YE2

 

 

38

9.1940

BATE

26/05/2022

13:55:00

030000YE7

 

 

139

9.1940

BATE

26/05/2022

13:55:00

030000YE8

 

 

100

9.1940

BATE

26/05/2022

13:55:00

030000YE9

 

 

187

9.1940

BATE

26/05/2022

13:55:00

030000YEA

 

 

56

9.1940

BATE

26/05/2022

13:55:00

030000YEB

 

 

88

9.1940

BATE

26/05/2022

13:55:00

030000YEC

 

 

440

9.1920

XLON

26/05/2022

13:55:00

548656985969369

 

 

39

9.1920

XLON

26/05/2022

13:55:00

548656985969370

 

 

187

9.1920

BATE

26/05/2022

13:55:06

030000YF1

 

 

197

9.1920

BATE

26/05/2022

13:55:06

030000YF2

 

 

187

9.1920

BATE

26/05/2022

13:55:06

030000YF9

 

 

187

9.1920

BATE

26/05/2022

13:55:07

030000YFD

 

 

197

9.1920

BATE

26/05/2022

13:55:07

030000YFE

 

 

187

9.1920

BATE

26/05/2022

13:55:08

030000YFJ

 

 

197

9.1920

BATE

26/05/2022

13:55:09

030000YFR

 

 

187

9.1920

BATE

26/05/2022

13:55:09

030000YFS

 

 

338

9.1920

XLON

26/05/2022

13:55:10

548656985969384

 

 

328

9.1920

XLON

26/05/2022

13:55:22

548656985969398

 

 

328

9.1920

XLON

26/05/2022

13:55:34

548656985969406

 

 

171

9.1920

XLON

26/05/2022

13:55:46

548656985969416

 

 

342

9.1920

XLON

26/05/2022

13:55:51

548656985969417

 

 

29

9.1920

XLON

26/05/2022

13:56:01

548656985969436

 

 

14

9.1920

BATE

26/05/2022

13:56:19

030000YJE

 

 

1,493

9.1900

XLON

26/05/2022

13:56:22

548656985969457

 

 

81

9.1900

BATE

26/05/2022

13:56:22

030000YJM

 

 

337

9.1900

BATE

26/05/2022

13:56:22

030000YJN

 

 

440

9.1900

XLON

26/05/2022

13:56:23

548656985969458

 

 

205

9.1920

XLON

26/05/2022

13:56:23

548656985969459

 

 

404

9.1920

XLON

26/05/2022

13:56:23

548656985969460

 

 

153

9.1920

XLON

26/05/2022

13:56:23

548656985969461

 

 

605

9.1920

BATE

26/05/2022

13:57:39

030000YOJ

 

 

300

9.1940

XLON

26/05/2022

13:57:39

548656985969559

 

 

248

9.1940

XLON

26/05/2022

13:57:39

548656985969560

 

 

275

9.2000

BATE

26/05/2022

14:00:26

030000YY0

 

 

1,378

9.2000

XLON

26/05/2022

14:00:26

548656985969792

 

 

251

9.2000

BATE

26/05/2022

14:00:26

030000YY1

 

 

36

9.2000

BATE

26/05/2022

14:00:26

030000YY2

 

 

1,363

9.1980

XLON

26/05/2022

14:01:03

548656985969803

 

 

440

9.1980

XLON

26/05/2022

14:01:04

548656985969809

 

 

705

9.1980

XLON

26/05/2022

14:01:04

548656985969810

 

 

144

9.1980

XLON

26/05/2022

14:01:04

548656985969811

 

 

359

9.1980

XLON

26/05/2022

14:01:04

548656985969812

 

 

265

9.1980

XLON

26/05/2022

14:01:04

548656985969813

 

 

264

9.1980

XLON

26/05/2022

14:01:04

548656985969814

 

 

192

9.1980

XLON

26/05/2022

14:01:07

548656985969824

 

 

85

9.1980

XLON

26/05/2022

14:01:07

548656985969825

 

 

39

9.1980

XLON

26/05/2022

14:01:07

548656985969826

 

 

58

9.1980

XLON

26/05/2022

14:01:09

548656985969827

 

 

263

9.1960

XLON

26/05/2022

14:01:10

548656985969830

 

 

383

9.1960

XLON

26/05/2022

14:01:10

548656985969832

 

 

883

9.1940

TRQX

26/05/2022

14:01:23

548656918850154

 

 

100

9.1940

TRQX

26/05/2022

14:01:23

548656918850155

 

 

300

9.1960

XLON

26/05/2022

14:03:56

548656985970043

 

 

317

9.1960

XLON

26/05/2022

14:03:58

548656985970049

 

 

1,083

9.1960

XLON

26/05/2022

14:04:07

548656985970058

 

 

300

9.1980

XLON

26/05/2022

14:04:07

548656985970059

 

 

360

9.1980

XLON

26/05/2022

14:04:07

548656985970060

 

 

404

9.1980

XLON

26/05/2022

14:04:07

548656985970061

 

 

619

9.1980

XLON

26/05/2022

14:04:07

548656985970062

 

 

356

9.1980

XLON

26/05/2022

14:04:07

548656985970063

 

 

254

9.1980

XLON

26/05/2022

14:04:07

548656985970064

 

 

463

9.1980

XLON

26/05/2022

14:04:07

548656985970065

 

 

390

9.1940

XLON

26/05/2022

14:04:09

548656985970067

 

 

18

9.1920

XLON

26/05/2022

14:05:03

548656985970125

 

 

807

9.1920

XLON

26/05/2022

14:05:03

548656985970126

 

 

44

9.1920

XLON

26/05/2022

14:05:03

548656985970127

 

 

7

9.1920

XLON

26/05/2022

14:05:03

548656985970128

 

 

187

9.1920

BATE

26/05/2022

14:05:04

030000ZC5

 

 

219

9.1900

XLON

26/05/2022

14:05:22

548656985970194

 

 

180

9.1900

XLON

26/05/2022

14:05:22

548656985970195

 

 

146

9.1900

BATE

26/05/2022

14:05:29

030000ZFH

 

 

197

9.1900

BATE

26/05/2022

14:07:00

030000ZJ9

 

 

187

9.1900

BATE

26/05/2022

14:07:00

030000ZJA

 

 

1,239

9.1880

XLON

26/05/2022

14:07:02

548656985970295

 

 

26

9.1900

BATE

26/05/2022

14:07:05

030000ZJQ

 

 

187

9.1900

BATE

26/05/2022

14:07:05

030000ZJR

 

 

197

9.1900

BATE

26/05/2022

14:07:05

030000ZJS

 

 

187

9.1900

BATE

26/05/2022

14:07:09

030000ZJT

 

 

197

9.1900

BATE

26/05/2022

14:07:09

030000ZJU

 

 

187

9.1900

BATE

26/05/2022

14:07:11

030000ZJY

 

 

197

9.1900

BATE

26/05/2022

14:07:11

030000ZJZ

 

 

187

9.1900

BATE

26/05/2022

14:07:13

030000ZKD

 

 

197

9.1900

BATE

26/05/2022

14:07:13

030000ZKE

 

 

187

9.1900

BATE

26/05/2022

14:07:14

030000ZKQ

 

 

197

9.1900

BATE

26/05/2022

14:07:14

030000ZKR

 

 

197

9.1900

BATE

26/05/2022

14:07:15

030000ZKV

 

 

187

9.1900

BATE

26/05/2022

14:07:15

030000ZKW

 

 

197

9.1900

BATE

26/05/2022

14:07:16

030000ZKX

 

 

187

9.1900

BATE

26/05/2022

14:07:17

030000ZL5

 

 

197

9.1900

BATE

26/05/2022

14:07:17

030000ZL6

 

 

187

9.1900

BATE

26/05/2022

14:07:18

030000ZL7

 

 

197

9.1900

BATE

26/05/2022

14:07:21

030000ZL8

 

 

197

9.1900

BATE

26/05/2022

14:07:22

030000ZLJ

 

 

197

9.1900

BATE

26/05/2022

14:07:23

030000ZLK

 

 

187

9.1900

BATE

26/05/2022

14:07:27

030000ZLX

 

 

197

9.1900

BATE

26/05/2022

14:07:27

030000ZLY

 

 

404

9.1880

XLON

26/05/2022

14:07:38

548656985970314

 

 

300

9.1880

XLON

26/05/2022

14:08:29

548656985970454

 

 

404

9.1880

XLON

26/05/2022

14:08:29

548656985970455

 

 

464

9.1880

XLON

26/05/2022

14:08:29

548656985970456

 

 

302

9.1860

XLON

26/05/2022

14:08:29

548656985970457

 

 

993

9.1860

XLON

26/05/2022

14:08:29

548656985970458

 

 

100

9.1860

BATE

26/05/2022

14:08:29

030000ZOL

 

 

100

9.1860

TRQX

26/05/2022

14:08:29

548656918850829

 

 

27

9.1860

BATE

26/05/2022

14:08:30

030000ZOM

 

 

516

9.1860

BATE

26/05/2022

14:08:30

030000ZON

 

 

187

9.1840

TRQX

26/05/2022

14:08:40

548656918850874

 

 

258

9.1840

XLON

26/05/2022

14:08:40

548656985970468

 

 

548

9.1840

XLON

26/05/2022

14:08:40

548656985970469

 

 

14

9.1840

TRQX

26/05/2022

14:08:45

548656918850882

 

 

13

9.1840

TRQX

26/05/2022

14:08:45

548656918850883

 

 

265

9.1840

XLON

26/05/2022

14:08:59

548656985970530

 

 

190

9.1840

XLON

26/05/2022

14:09:04

548656985970533

 

 

195

9.1840

TRQX

26/05/2022

14:09:07

548656918850920

 

 

57

9.1840

XLON

26/05/2022

14:09:07

548656985970542

 

 

110

9.1840

TRQX

26/05/2022

14:09:17

548656918850928

 

 

30

9.1840

XLON

26/05/2022

14:09:17

548656985970555

 

 

360

9.1820

XLON

26/05/2022

14:09:17

548656985970556

 

 

744

9.1840

TRQX

26/05/2022

14:09:17

548656918850931

 

 

380

9.1800

XLON

26/05/2022

14:09:17

548656985970559

 

 

220

9.1820

TRQX

26/05/2022

14:09:18

548656918850933

 

 

100

9.1820

TRQX

26/05/2022

14:09:18

548656918850934

 

 

444

9.1820

TRQX

26/05/2022

14:09:21

548656918850941

 

 

1,550

9.1800

XLON

26/05/2022

14:09:21

548656985970562

 

 

88

9.1820

BATE

26/05/2022

14:09:31

030000ZTA

 

 

249

9.1820

BATE

26/05/2022

14:09:31

030000ZTB

 

 

748

9.1780

XLON

26/05/2022

14:10:05

548656985970622

 

 

321

9.1760

XLON

26/05/2022

14:10:11

548656985970630

 

 

18

9.1740

BATE

26/05/2022

14:10:13

030000ZVG

 

 

94

9.1740

BATE

26/05/2022

14:10:13

030000ZVH

 

 

816

9.1720

XLON

26/05/2022

14:10:47

548656985970679

 

 

11

9.1700

XLON

26/05/2022

14:10:49

548656985970693

 

 

721

9.1700

XLON

26/05/2022

14:10:49

548656985970694

 

 

100

9.1720

BATE

26/05/2022

14:10:52

030000ZXJ

 

 

197

9.1720

BATE

26/05/2022

14:10:52

030000ZXK

 

 

187

9.1720

BATE

26/05/2022

14:10:52

030000ZXL

 

 

360

9.1700

XLON

26/05/2022

14:11:30

548656985970739

 

 

138

9.1700

XLON

26/05/2022

14:11:30

548656985970740

 

 

445

9.1740

XLON

26/05/2022

14:13:06

548656985970869

 

 

300

9.1740

XLON

26/05/2022

14:13:18

548656985970873

 

 

465

9.1740

XLON

26/05/2022

14:13:18

548656985970874

 

 

314

9.1760

BATE

26/05/2022

14:13:52

030001079

 

 

2

9.1760

BATE

26/05/2022

14:13:52

03000107A

 

 

274

9.1760

BATE

26/05/2022

14:13:52

03000107B

 

 

162

9.1740

XLON

26/05/2022

14:13:54

548656985970900

 

 

355

9.1740

XLON

26/05/2022

14:13:59

548656985970907

 

 

368

9.1740

XLON

26/05/2022

14:14:22

548656985970921

 

 

7

9.1760

TRQX

26/05/2022

14:14:46

548656918851324

 

 

195

9.1760

TRQX

26/05/2022

14:14:46

548656918851325

 

 

125

9.1760

TRQX

26/05/2022

14:14:46

548656918851326

 

 

1,021

9.1720

XLON

26/05/2022

14:15:04

548656985970993

 

 

10

9.1720

XLON

26/05/2022

14:15:04

548656985970994

 

 

454

9.1720

XLON

26/05/2022

14:15:04

548656985970995

 

 

1,525

9.1720

XLON

26/05/2022

14:15:15

548656985971036

 

 

197

9.1700

BATE

26/05/2022

14:16:02

0300010EJ

 

 

187

9.1700

BATE

26/05/2022

14:16:02

0300010EK

 

 

20

9.1700

BATE

26/05/2022

14:16:03

0300010EP

 

 

15

9.1700

BATE

26/05/2022

14:16:05

0300010EU

 

 

26

9.1700

BATE

26/05/2022

14:16:05

0300010EV

 

 

10

9.1700

BATE

26/05/2022

14:16:05

0300010EW

 

 

88

9.1700

BATE

26/05/2022

14:16:10

0300010FF

 

 

187

9.1700

BATE

26/05/2022

14:16:23

0300010GX

 

 

1,276

9.1700

XLON

26/05/2022

14:18:39

548656985971306

 

 

604

9.1700

BATE

26/05/2022

14:18:44

0300010R3

 

 

29

9.1700

XLON

26/05/2022

14:18:45

548656985971356

 

 

12

9.1700

XLON

26/05/2022

14:18:45

548656985971357

 

 

1,158

9.1700

XLON

26/05/2022

14:18:57

548656985971381

 

 

1,114

9.1700

XLON

26/05/2022

14:19:21

548656985971399

 

 

360

9.1720

XLON

26/05/2022

14:19:21

548656985971400

 

 

369

9.1720

XLON

26/05/2022

14:19:21

548656985971401

 

 

300

9.1720

XLON

26/05/2022

14:19:21

548656985971402

 

 

377

9.1720

XLON

26/05/2022

14:19:21

548656985971403

 

 

147

9.1680

XLON

26/05/2022

14:19:48

548656985971448

 

 

454

9.1680

XLON

26/05/2022

14:19:48

548656985971449

 

 

196

9.1680

BATE

26/05/2022

14:21:00

03000110V

 

 

134

9.1680

BATE

26/05/2022

14:21:00

03000110W

 

 

185

9.1680

BATE

26/05/2022

14:21:00

03000110X

 

 

1,192

9.1680

XLON

26/05/2022

14:22:42

548656985971644

 

 

277

9.1680

XLON

26/05/2022

14:22:42

548656985971645

 

 

195

9.1700

TRQX

26/05/2022

14:24:14

548656918852260

 

 

261

9.1700

TRQX

26/05/2022

14:24:14

548656918852261

 

 

187

9.1700

BATE

26/05/2022

14:24:14

0300011EO

 

 

197

9.1700

BATE

26/05/2022

14:24:14

0300011EP

 

 

300

9.1700

XLON

26/05/2022

14:24:19

548656985971781

 

 

400

9.1700

BATE

26/05/2022

14:25:17

0300011IS

 

 

470

9.1700

TRQX

26/05/2022

14:25:17

548656918852321

 

 

373

9.1740

TRQX

26/05/2022

14:27:37

548656918852590

 

 

1,343

9.1740

XLON

26/05/2022

14:27:37

548656985972016

 

 

195

9.1740

TRQX

26/05/2022

14:27:37

548656918852591

 

 

100

9.1740

TRQX

26/05/2022

14:27:37

548656918852592

 

 

78

9.1740

TRQX

26/05/2022

14:27:37

548656918852593

 

 

265

9.1740

XLON

26/05/2022

14:27:37

548656985972019

 

 

607

9.1740

XLON

26/05/2022

14:27:37

548656985972020

 

 

366

9.1740

XLON

26/05/2022

14:27:37

548656985972021

 

 

300

9.1760

XLON

26/05/2022

14:27:43

548656985972036

 

 

366

9.1760

XLON

26/05/2022

14:27:43

548656985972037

 

 

465

9.1760

XLON

26/05/2022

14:27:43

548656985972038

 

 

835

9.1760

XLON

26/05/2022

14:27:43

548656985972039

 

 

172

9.1760

XLON

26/05/2022

14:28:09

548656985972068

 

 

112

9.1760

XLON

26/05/2022

14:28:12

548656985972070

 

 

761

9.1740

XLON

26/05/2022

14:28:21

548656985972074

 

 

690

9.1740

TRQX

26/05/2022

14:28:21

548656918852661

 

 

793

9.1740

XLON

26/05/2022

14:28:21

548656985972075

 

 

230

9.1740

TRQX

26/05/2022

14:28:21

548656918852666

 

 

100

9.1740

TRQX

26/05/2022

14:28:21

548656918852667

 

 

187

9.1740

TRQX

26/05/2022

14:28:21

548656918852668

 

 

43

9.1740

TRQX

26/05/2022

14:28:21

548656918852669

 

 

130

9.1740

TRQX

26/05/2022

14:28:21

548656918852670

 

 

300

9.1720

XLON

26/05/2022

14:28:21

548656985972081

 

 

369

9.1720

XLON

26/05/2022

14:28:21

548656985972082

 

 

366

9.1720

XLON

26/05/2022

14:28:21

548656985972083

 

 

360

9.1740

XLON

26/05/2022

14:28:21

548656985972084

 

 

159

9.1740

XLON

26/05/2022

14:28:21

548656985972085

 

 

197

9.1680

BATE

26/05/2022

14:28:21

0300011SX

 

 

100

9.1680

BATE

26/05/2022

14:28:21

0300011SY

 

 

164

9.1680

BATE

26/05/2022

14:28:21

0300011SZ

 

 

508

9.1680

TRQX

26/05/2022

14:28:44

548656918852722

 

 

1,444

9.1680

XLON

26/05/2022

14:28:44

548656985972115

 

 

72

9.1680

TRQX

26/05/2022

14:28:44

548656918852723

 

 

440

9.1680

XLON

26/05/2022

14:28:44

548656985972117

 

 

1,022

9.1660

XLON

26/05/2022

14:28:49

548656985972139

 

 

350

9.1660

XLON

26/05/2022

14:28:49

548656985972140

 

 

100

9.1680

TRQX

26/05/2022

14:29:31

548656918852812

 

 

187

9.1680

TRQX

26/05/2022

14:29:31

548656918852813

 

 

215

9.1680

BATE

26/05/2022

14:29:31

0300011X4

 

 

85

9.1680

TRQX

26/05/2022

14:29:31

548656918852814

 

 

106

9.1680

TRQX

26/05/2022

14:29:31

548656918852815

 

 

141

9.1680

TRQX

26/05/2022

14:29:31

548656918852816

 

 

22

9.1680

BATE

26/05/2022

14:29:31

0300011X2

 

 

535

9.1680

BATE

26/05/2022

14:29:31

0300011X3

 

 

22

9.1680

TRQX

26/05/2022

14:29:31

548656918852808

 

 

18

9.1680

XLON

26/05/2022

14:29:31

548656985972253

 

 

584

9.1680

TRQX

26/05/2022

14:29:31

548656918852809

 

 

470

9.1680

XLON

26/05/2022

14:29:31

548656985972254

 

 

314

9.1680

BATE

26/05/2022

14:29:51

0300011YK

 

 

187

9.1680

BATE

26/05/2022

14:29:51

0300011YL

 

 

283

9.1640

BATE

26/05/2022

14:30:04

03000122D

 

 

340

9.1640

TRQX

26/05/2022

14:30:04

548656918852890

 

 

11

9.1640

XLON

26/05/2022

14:30:04

548656985972375

 

 

187

9.1720

BATE

26/05/2022

14:30:35

03000129D

 

 

197

9.1720

BATE

26/05/2022

14:30:35

03000129E

 

 

618

9.1700

BATE

26/05/2022

14:30:36

03000129O

 

 

9

9.1700

XLON

26/05/2022

14:30:44

548656985972636

 

 

719

9.1700

XLON

26/05/2022

14:30:44

548656985972637

 

 

8

9.1700

XLON

26/05/2022

14:30:46

548656985972640

 

 

612

9.1700

BATE

26/05/2022

14:31:05

0300012DS

 

 

172

9.1700

XLON

26/05/2022

14:31:05

548656985972721

 

 

44

9.1700

XLON

26/05/2022

14:31:05

548656985972722

 

 

1,246

9.1700

XLON

26/05/2022

14:31:05

548656985972723

 

 

16

9.1700

BATE

26/05/2022

14:31:05

0300012DU

 

 

599

9.1700

BATE

26/05/2022

14:31:07

0300012DZ

 

 

194

9.1700

XLON

26/05/2022

14:31:07

548656985972726

 

 

576

9.1700

XLON

26/05/2022

14:31:07

548656985972727

 

 

197

9.1700

BATE

26/05/2022

14:31:07

0300012E2

 

 

187

9.1700

BATE

26/05/2022

14:31:07

0300012E3

 

 

201

9.1700

BATE

26/05/2022

14:31:07

0300012E4

 

 

369

9.1680

XLON

26/05/2022

14:31:07

548656985972732

 

 

360

9.1680

XLON

26/05/2022

14:31:07

548656985972733

 

 

210

9.1680

XLON

26/05/2022

14:31:07

548656985972734

 

 

369

9.1680

XLON

26/05/2022

14:31:07

548656985972738

 

 

360

9.1680

XLON

26/05/2022

14:31:07

548656985972739

 

 

138

9.1680

XLON

26/05/2022

14:31:07

548656985972740

 

 

264

9.1680

XLON

26/05/2022

14:31:07

548656985972741

 

 

85

9.1680

XLON

26/05/2022

14:31:07

548656985972742

 

 

312

9.1680

XLON

26/05/2022

14:31:07

548656985972743

 

 

53

9.1660

XLON

26/05/2022

14:31:08

548656985972752

 

 

38

9.1700

BATE

26/05/2022

14:31:30

0300012H9

 

 

33

9.1800

XLON

26/05/2022

14:32:15

548656985972974

 

 

258

9.1800

XLON

26/05/2022

14:32:15

548656985972975

 

 

472

9.1800

BATE

26/05/2022

14:32:26

0300012OV

 

 

593

9.1800

TRQX

26/05/2022

14:32:26

548656918853397

 

 

30

9.1800

XLON

26/05/2022

14:32:26

548656985973020

 

 

300

9.1800

BATE

26/05/2022

14:32:26

0300012OW

 

 

86

9.1800

BATE

26/05/2022

14:32:26

0300012OX

 

 

642

9.1780

XLON

26/05/2022

14:32:27

548656985973024

 

 

261

9.1780

XLON

26/05/2022

14:32:27

548656985973025

 

 

261

9.1780

XLON

26/05/2022

14:32:35

548656985973048

 

 

270

9.1780

XLON

26/05/2022

14:32:35

548656985973049

 

 

360

9.1760

BATE

26/05/2022

14:32:35

0300012PU

 

 

369

9.1780

XLON

26/05/2022

14:32:35

548656985973052

 

 

360

9.1780

XLON

26/05/2022

14:32:35

548656985973053

 

 

424

9.1780

XLON

26/05/2022

14:32:35

548656985973054

 

 

360

9.1780

XLON

26/05/2022

14:32:36

548656985973065

 

 

369

9.1780

XLON

26/05/2022

14:32:36

548656985973066

 

 

33

9.1780

XLON

26/05/2022

14:32:48

548656985973090

 

 

134

9.1780

BATE

26/05/2022

14:32:52

0300012QY

 

 

277

9.1780

BATE

26/05/2022

14:32:52

0300012QZ

 

 

794

9.1920

XLON

26/05/2022

14:34:09

548656985973435

 

 

300

9.1960

XLON

26/05/2022

14:35:00

548656985973563

 

 

300

9.2000

XLON

26/05/2022

14:35:51

548656985973877

 

 

386

9.2020

TRQX

26/05/2022

14:35:51

548656918854138

 

 

10

9.2000

XLON

26/05/2022

14:35:56

548656985973889

 

 

300

9.1980

XLON

26/05/2022

14:36:12

548656985973966

 

 

264

9.1980

XLON

26/05/2022

14:36:12

548656985973967

 

 

692

9.1980

XLON

26/05/2022

14:36:12

548656985973968

 

 

369

9.1980

XLON

26/05/2022

14:36:12

548656985973969

 

 

360

9.1980

XLON

26/05/2022

14:36:12

548656985973970

 

 

386

9.1980

XLON

26/05/2022

14:36:12

548656985973971

 

 

369

9.1920

XLON

26/05/2022

14:36:27

548656985974033

 

 

360

9.1920

XLON

26/05/2022

14:36:27

548656985974034

 

 

310

9.1920

XLON

26/05/2022

14:36:27

548656985974035

 

 

264

9.1920

XLON

26/05/2022

14:36:27

548656985974036

 

 

386

9.1920

XLON

26/05/2022

14:36:27

548656985974037

 

 

48

9.1900

BATE

26/05/2022

14:36:34

0300013I0

 

 

477

9.1900

BATE

26/05/2022

14:36:34

0300013I1

 

 

349

9.1880

BATE

26/05/2022

14:36:35

0300013IB

 

 

369

9.1900

XLON

26/05/2022

14:36:35

548656985974081

 

 

300

9.1900

XLON

26/05/2022

14:36:35

548656985974082

 

 

360

9.1900

XLON

26/05/2022

14:36:35

548656985974083

 

 

165

9.1900

XLON

26/05/2022

14:36:37

548656985974089

 

 

369

9.1900

XLON

26/05/2022

14:36:37

548656985974090

 

 

669

9.1900

TRQX

26/05/2022

14:36:37

548656918854354

 

 

814

9.1900

XLON

26/05/2022

14:36:38

548656985974093

 

 

165

9.1900

XLON

26/05/2022

14:36:38

548656985974094

 

 

300

9.1900

XLON

26/05/2022

14:36:48

548656985974122

 

 

369

9.1900

XLON

26/05/2022

14:36:48

548656985974123

 

 

360

9.1900

XLON

26/05/2022

14:36:48

548656985974124

 

 

424

9.1880

BATE

26/05/2022

14:36:52

0300013JA

 

 

230

9.1900

XLON

26/05/2022

14:36:55

548656985974164

 

 

390

9.1880

XLON

26/05/2022

14:37:01

548656985974209

 

 

347

9.1960

BATE

26/05/2022

14:37:35

0300013QG

 

 

558

9.1960

TRQX

26/05/2022

14:37:35

548656918854629

 

 

48

9.1940

BATE

26/05/2022

14:37:35

0300013QJ

 

 

32

9.1940

BATE

26/05/2022

14:37:35

0300013QK

 

 

22

9.1940

BATE

26/05/2022

14:37:35

0300013QL

 

 

32

9.1940

BATE

26/05/2022

14:37:35

0300013QM

 

 

99

9.1940

BATE

26/05/2022

14:37:35

0300013QN

 

 

148

9.1940

BATE

26/05/2022

14:37:35

0300013QO

 

 

12

9.1940

BATE

26/05/2022

14:37:40

0300013RB

 

 

166

9.1940

BATE

26/05/2022

14:37:40

0300013RC

 

 

320

9.1940

BATE

26/05/2022

14:37:40

0300013RD

 

 

426

9.1980

TRQX

26/05/2022

14:38:03

548656918854721

 

 

459

9.1980

TRQX

26/05/2022

14:38:03

548656918854727

 

 

195

9.1980

TRQX

26/05/2022

14:38:03

548656918854723

 

 

187

9.1980

TRQX

26/05/2022

14:38:03

548656918854724

 

 

44

9.1960

TRQX

26/05/2022

14:38:03

548656918854725

 

 

300

9.1980

XLON

26/05/2022

14:38:13

548656985974610

 

 

360

9.1980

XLON

26/05/2022

14:38:13

548656985974611

 

 

369

9.1980

XLON

26/05/2022

14:38:13

548656985974612

 

 

458

9.1960

TRQX

26/05/2022

14:38:14

548656918854788

 

 

927

9.2020

XLON

26/05/2022

14:38:48

548656985974886

 

 

451

9.2020

TRQX

26/05/2022

14:38:48

548656918854976

 

 

64

9.2020

TRQX

26/05/2022

14:38:48

548656918854977

 

 

41

9.2020

XLON

26/05/2022

14:38:48

548656985974896

 

 

886

9.2020

XLON

26/05/2022

14:38:48

548656985974897

 

 

874

9.2000

XLON

26/05/2022

14:39:03

548656985974967

 

 

1,161

9.1980

XLON

26/05/2022

14:39:13

548656985974999

 

 

300

9.1980

XLON

26/05/2022

14:39:13

548656985975000

 

 

360

9.1980

XLON

26/05/2022

14:39:13

548656985975001

 

 

183

9.1980

XLON

26/05/2022

14:39:13

548656985975002

 

 

647

9.1980

XLON

26/05/2022

14:39:13

548656985975003

 

 

267

9.1980

XLON

26/05/2022

14:39:16

548656985975051

 

 

360

9.1980

XLON

26/05/2022

14:39:16

548656985975052

 

 

369

9.1980

XLON

26/05/2022

14:39:16

548656985975053

 

 

85

9.1980

XLON

26/05/2022

14:39:16

548656985975054

 

 

481

9.1980

XLON

26/05/2022

14:39:16

548656985975055

 

 

382

9.1980

XLON

26/05/2022

14:39:16

548656985975056

 

 

264

9.1980

XLON

26/05/2022

14:39:16

548656985975057

 

 

85

9.1980

XLON

26/05/2022

14:39:16

548656985975058

 

 

198

9.1980

XLON

26/05/2022

14:39:16

548656985975059

 

 

75

9.1980

XLON

26/05/2022

14:39:18

548656985975069

 

 

360

9.1980

XLON

26/05/2022

14:39:18

548656985975070

 

 

382

9.1980

XLON

26/05/2022

14:39:24

548656985975111

 

 

369

9.1980

XLON

26/05/2022

14:39:24

548656985975112

 

 

360

9.1980

XLON

26/05/2022

14:39:24

548656985975113

 

 

382

9.1980

XLON

26/05/2022

14:39:25

548656985975126

 

 

369

9.1980

XLON

26/05/2022

14:39:25

548656985975127

 

 

360

9.1980

XLON

26/05/2022

14:39:25

548656985975128

 

 

121

9.1980

XLON

26/05/2022

14:39:26

548656985975140

 

 

656

9.1940

XLON

26/05/2022

14:39:44

548656985975196

 

 

500

9.1940

XLON

26/05/2022

14:39:44

548656985975198

 

 

354

9.1940

XLON

26/05/2022

14:39:44

548656985975199

 

 

642

9.1940

BATE

26/05/2022

14:39:44

03000148X

 

 

300

9.1980

XLON

26/05/2022

14:40:01

548656985975256

 

 

369

9.1980

XLON

26/05/2022

14:40:01

548656985975257

 

 

360

9.1980

XLON

26/05/2022

14:40:01

548656985975258

 

 

369

9.1980

XLON

26/05/2022

14:40:08

548656985975275

 

 

360

9.1980

XLON

26/05/2022

14:40:08

548656985975276

 

 

340

9.1980

XLON

26/05/2022

14:40:08

548656985975277

 

 

368

9.1980

XLON

26/05/2022

14:40:08

548656985975278

 

 

552

9.1940

BATE

26/05/2022

14:40:09

0300014B2

 

 

479

9.1940

XLON

26/05/2022

14:40:10

548656985975309

 

 

61

9.2000

BATE

26/05/2022

14:40:59

0300014FV

 

 

20

9.2000

BATE

26/05/2022

14:40:59

0300014FW

 

 

348

9.2000

BATE

26/05/2022

14:40:59

0300014FX

 

 

517

9.2000

XLON

26/05/2022

14:40:59

548656985975430

 

 

265

9.2000

XLON

26/05/2022

14:41:00

548656985975431

 

 

334

9.2000

XLON

26/05/2022

14:41:00

548656985975432

 

 

360

9.2000

XLON

26/05/2022

14:41:00

548656985975433

 

 

369

9.2000

XLON

26/05/2022

14:41:00

548656985975434

 

 

369

9.1980

XLON

26/05/2022

14:41:04

548656985975458

 

 

360

9.1980

XLON

26/05/2022

14:41:04

548656985975459

 

 

701

9.1980

XLON

26/05/2022

14:41:04

548656985975460

 

 

264

9.1980

XLON

26/05/2022

14:41:04

548656985975461

 

 

393

9.1980

XLON

26/05/2022

14:41:04

548656985975462

 

 

369

9.2000

XLON

26/05/2022

14:41:04

548656985975463

 

 

360

9.2000

XLON

26/05/2022

14:41:04

548656985975464

 

 

264

9.2000

XLON

26/05/2022

14:41:04

548656985975465

 

 

393

9.2000

XLON

26/05/2022

14:41:04

548656985975466

 

 

439

9.2000

XLON

26/05/2022

14:41:04

548656985975467

 

 

127

9.2000

XLON

26/05/2022

14:41:04

548656985975468

 

 

309

9.1960

XLON

26/05/2022

14:41:08

548656985975476

 

 

44

9.1960

TRQX

26/05/2022

14:41:08

548656918855386

 

 

69

9.1960

XLON

26/05/2022

14:41:08

548656985975477

 

 

321

9.1960

TRQX

26/05/2022

14:41:08

548656918855387

 

 

498

9.1960

XLON

26/05/2022

14:41:08

548656985975478

 

 

300

9.1960

XLON

26/05/2022

14:41:23

548656985975553

 

 

379

9.1960

XLON

26/05/2022

14:41:23

548656985975554

 

 

360

9.1960

XLON

26/05/2022

14:41:23

548656985975555

 

 

714

9.1940

XLON

26/05/2022

14:41:52

548656985975704

 

 

319

9.1940

TRQX

26/05/2022

14:41:52

548656918855499

 

 

496

9.1940

BATE

26/05/2022

14:41:52

0300014M2

 

 

1,158

9.1940

BATE

26/05/2022

14:41:53

0300014M4

 

 

1,147

9.1940

BATE

26/05/2022

14:41:53

0300014M3

 

 

379

9.1940

XLON

26/05/2022

14:41:55

548656985975733

 

 

360

9.1940

XLON

26/05/2022

14:41:55

548656985975734

 

 

1,056

9.1980

XLON

26/05/2022

14:42:05

548656985975796

 

 

428

9.1980

XLON

26/05/2022

14:42:05

548656985975797

 

 

11

9.1980

XLON

26/05/2022

14:42:12

548656985975817

 

 

15

9.1960

BATE

26/05/2022

14:42:16

0300014OZ

 

 

580

9.1960

BATE

26/05/2022

14:42:16

0300014P0

 

 

359

9.1960

TRQX

26/05/2022

14:42:16

548656918855585

 

 

10

9.1980

XLON

26/05/2022

14:42:24

548656985975828

 

 

64

9.1960

XLON

26/05/2022

14:42:40

548656985975867

 

 

753

9.1960

XLON

26/05/2022

14:42:40

548656985975868

 

 

360

9.1960

XLON

26/05/2022

14:42:40

548656985975878

 

 

379

9.1960

XLON

26/05/2022

14:42:40

548656985975879

 

 

78

9.1960

XLON

26/05/2022

14:42:40

548656985975880

 

 

678

9.1940

XLON

26/05/2022

14:42:40

548656985975881

 

 

379

9.1960

XLON

26/05/2022

14:42:40

548656985975882

 

 

360

9.1960

XLON

26/05/2022

14:42:40

548656985975883

 

 

180

9.1960

XLON

26/05/2022

14:42:40

548656985975884

 

 

11

9.2000

XLON

26/05/2022

14:43:10

548656985975982

 

 

24

9.2000

XLON

26/05/2022

14:43:10

548656985975983

 

 

659

9.1980

XLON

26/05/2022

14:43:46

548656985976088

 

 

300

9.2000

XLON

26/05/2022

14:43:46

548656985976089

 

 

379

9.2000

XLON

26/05/2022

14:43:46

548656985976090

 

 

360

9.2000

XLON

26/05/2022

14:43:46

548656985976091

 

 

182

9.2000

XLON

26/05/2022

14:43:51

548656985976125

 

 

430

9.2000

XLON

26/05/2022

14:43:51

548656985976126

 

 

360

9.2000

XLON

26/05/2022

14:43:51

548656985976127

 

 

379

9.2000

XLON

26/05/2022

14:43:51

548656985976128

 

 

390

9.2000

XLON

26/05/2022

14:43:51

548656985976129

 

 

171

9.2000

XLON

26/05/2022

14:43:52

548656985976137

 

 

360

9.2000

XLON

26/05/2022

14:43:52

548656985976138

 

 

1,056

9.2000

XLON

26/05/2022

14:43:52

548656985976139

 

 

1,004

9.2000

XLON

26/05/2022

14:43:52

548656985976140

 

 

509

9.1980

XLON

26/05/2022

14:43:56

548656985976149

 

 

204

9.1980

XLON

26/05/2022

14:43:56

548656985976150

 

 

450

9.1980

XLON

26/05/2022

14:43:59

548656985976153

 

 

263

9.1980

XLON

26/05/2022

14:43:59

548656985976154

 

 

808

9.1960

XLON

26/05/2022

14:44:08

548656985976178

 

 

324

9.1960

BATE

26/05/2022

14:44:08

03000150I

 

 

300

9.1980

XLON

26/05/2022

14:44:08

548656985976179

 

 

379

9.1980

XLON

26/05/2022

14:44:08

548656985976180

 

 

440

9.1980

XLON

26/05/2022

14:44:08

548656985976181

 

 

12

9.1980

XLON

26/05/2022

14:44:13

548656985976202

 

 

85

9.1980

XLON

26/05/2022

14:44:13

548656985976203

 

 

436

9.1980

XLON

26/05/2022

14:44:13

548656985976204

 

 

360

9.1980

XLON

26/05/2022

14:44:13

548656985976205

 

 

379

9.1980

XLON

26/05/2022

14:44:13

548656985976206

 

 

390

9.1980

XLON

26/05/2022

14:44:13

548656985976207

 

 

22

9.1980

XLON

26/05/2022

14:44:14

548656985976208

 

 

53

9.1980

XLON

26/05/2022

14:44:14

548656985976209

 

 

379

9.1940

XLON

26/05/2022

14:44:16

548656985976227

 

 

234

9.1940

XLON

26/05/2022

14:44:16

548656985976228

 

 

21

9.1940

XLON

26/05/2022

14:44:16

548656985976229

 

 

360

9.1940

XLON

26/05/2022

14:44:16

548656985976230

 

 

3

9.1940

XLON

26/05/2022

14:44:16

548656985976231

 

 

379

9.1940

XLON

26/05/2022

14:44:16

548656985976232

 

 

360

9.1940

XLON

26/05/2022

14:44:16

548656985976233

 

 

379

9.1940

XLON

26/05/2022

14:44:22

548656985976236

 

 

360

9.1940

XLON

26/05/2022

14:44:22

548656985976237

 

 

264

9.1940

XLON

26/05/2022

14:44:22

548656985976238

 

 

639

9.1940

XLON

26/05/2022

14:44:26

548656985976254

 

 

1,056

9.1940

XLON

26/05/2022

14:44:26

548656985976255

 

 

687

9.1940

XLON

26/05/2022

14:44:26

548656985976256

 

 

300

9.1940

XLON

26/05/2022

14:44:51

548656985976326

 

 

360

9.1940

XLON

26/05/2022

14:44:51

548656985976327

 

 

379

9.1940

XLON

26/05/2022

14:44:51

548656985976328

 

 

579

9.1920

BATE

26/05/2022

14:45:11

03000155O

 

 

557

9.1920

XLON

26/05/2022

14:45:11

548656985976392

 

 

328

9.1920

BATE

26/05/2022

14:45:11

03000155P

 

 

36

9.1920

BATE

26/05/2022

14:45:11

03000155Q

 

 

140

9.1900

XLON

26/05/2022

14:45:14

548656985976399

 

 

305

9.1900

XLON

26/05/2022

14:45:14

548656985976400

 

 

1,272

9.1920

XLON

26/05/2022

14:45:26

548656985976425

 

 

986

9.1920

BATE

26/05/2022

14:45:32

03000158X

 

 

43

9.1920

BATE

26/05/2022

14:45:32

03000158Y

 

 

200

9.1920

BATE

26/05/2022

14:45:32

030001590

 

 

328

9.1920

BATE

26/05/2022

14:45:33

030001591

 

 

231

9.1920

BATE

26/05/2022

14:45:33

030001592

 

 

77

9.1920

BATE

26/05/2022

14:45:33

030001593

 

 

706

9.1900

TRQX

26/05/2022

14:45:33

548656918856195

 

 

1,234

9.1900

XLON

26/05/2022

14:45:33

548656985976447

 

 

1,056

9.2020

XLON

26/05/2022

14:45:55

548656985976586

 

 

10

9.2020

XLON

26/05/2022

14:45:55

548656985976587

 

 

300

9.2020

XLON

26/05/2022

14:45:59

548656985976594

 

 

379

9.2020

XLON

26/05/2022

14:45:59

548656985976595

 

 

662

9.2000

XLON

26/05/2022

14:46:33

548656985976700

 

 

10

9.2000

TRQX

26/05/2022

14:46:33

548656918856338

 

 

311

9.2000

TRQX

26/05/2022

14:46:33

548656918856339

 

 

321

9.2000

TRQX

26/05/2022

14:46:33

548656918856349

 

 

80

9.2060

XLON

26/05/2022

14:46:46

548656985976737

 

 

15

9.2160

XLON

26/05/2022

14:47:12

548656985976810

 

 

164

9.2160

XLON

26/05/2022

14:47:12

548656985976811

 

 

411

9.2160

BATE

26/05/2022

14:47:17

0300015KT

 

 

701

9.2160

XLON

26/05/2022

14:47:17

548656985976823

 

 

478

9.2140

XLON

26/05/2022

14:47:24

548656985976837

 

 

392

9.2200

TRQX

26/05/2022

14:48:04

548656918856636

 

 

195

9.2200

TRQX

26/05/2022

14:48:04

548656918856637

 

 

197

9.2200

TRQX

26/05/2022

14:48:04

548656918856638

 

 

1,310

9.2180

XLON

26/05/2022

14:48:06

548656985976971

 

 

549

9.2180

BATE

26/05/2022

14:48:06

0300015RT

 

 

250

9.2180

XLON

26/05/2022

14:48:08

548656985976984

 

 

1,060

9.2180

XLON

26/05/2022

14:48:13

548656985976992

 

 

521

9.2180

TRQX

26/05/2022

14:48:13

548656918856698

 

 

781

9.2220

XLON

26/05/2022

14:48:21

548656985977036

 

 

360

9.2240

XLON

26/05/2022

14:48:25

548656985977048

 

 

379

9.2240

XLON

26/05/2022

14:48:25

548656985977049

 

 

174

9.2220

XLON

26/05/2022

14:48:32

548656985977113

 

 

379

9.2220

XLON

26/05/2022

14:48:32

548656985977114

 

 

360

9.2240

XLON

26/05/2022

14:48:32

548656985977115

 

 

207

9.2200

BATE

26/05/2022

14:48:33

0300015TT

 

 

22

9.2200

BATE

26/05/2022

14:48:33

0300015TU

 

 

13

9.2200

BATE

26/05/2022

14:48:33

0300015TV

 

 

181

9.2200

BATE

26/05/2022

14:48:33

0300015TW

 

 

379

9.2200

XLON

26/05/2022

14:48:45

548656985977153

 

 

378

9.2180

BATE

26/05/2022

14:48:49

0300015VF

 

 

197

9.2180

BATE

26/05/2022

14:48:49

0300015VQ

 

 

758

9.2200

BATE

26/05/2022

14:49:24

0300015ZO

 

 

15

9.2200

BATE

26/05/2022

14:49:24

0300015ZP

 

 

50

9.2200

BATE

26/05/2022

14:49:24

0300015ZS

 

 

708

9.2200

BATE

26/05/2022

14:49:24

0300015ZT

 

 

816

9.2180

BATE

26/05/2022

14:49:24

0300015ZV

 

 

281

9.2180

XLON

26/05/2022

14:49:52

548656985977485

 

 

895

9.2180

XLON

26/05/2022

14:49:52

548656985977486

 

 

379

9.2180

XLON

26/05/2022

14:49:52

548656985977488

 

 

360

9.2180

XLON

26/05/2022

14:49:52

548656985977489

 

 

300

9.2200

XLON

26/05/2022

14:49:52

548656985977490

 

 

379

9.2200

XLON

26/05/2022

14:49:52

548656985977491

 

 

360

9.2200

XLON

26/05/2022

14:49:52

548656985977492

 

 

127

9.2200

XLON

26/05/2022

14:49:52

548656985977493

 

 

382

9.2200

XLON

26/05/2022

14:49:52

548656985977494

 

 

182

9.2200

XLON

26/05/2022

14:49:52

548656985977495

 

 

604

9.2160

XLON

26/05/2022

14:49:57

548656985977540

 

 

297

9.2180

XLON

26/05/2022

14:50:49

548656985977769

 

 

88

9.2280

XLON

26/05/2022

14:51:07

548656985977864

 

 

360

9.2280

XLON

26/05/2022

14:51:07

548656985977865

 

 

379

9.2280

XLON

26/05/2022

14:51:07

548656985977866

 

 

191

9.2280

XLON

26/05/2022

14:51:13

548656985977878

 

 

379

9.2280

XLON

26/05/2022

14:51:13

548656985977879

 

 

360

9.2280

XLON

26/05/2022

14:51:13

548656985977880

 

 

7

9.2280

XLON

26/05/2022

14:51:15

548656985977890

 

 

336

9.2280

TRQX

26/05/2022

14:51:37

548656918857379

 

 

736

9.2260

BATE

26/05/2022

14:51:37

0300016CR

 

 

534

9.2260

BATE

26/05/2022

14:51:37

0300016CO

 

 

336

9.2260

TRQX

26/05/2022

14:51:37

548656918857381

 

 

18

9.2260

TRQX

26/05/2022

14:51:40

548656918857394

 

 

19

9.2260

BATE

26/05/2022

14:51:40

0300016D8

 

 

321

9.2260

TRQX

26/05/2022

14:51:40

548656918857397

 

 

47

9.2260

TRQX

26/05/2022

14:51:40

548656918857398

 

 

8

9.2260

BATE

26/05/2022

14:51:41

0300016DD

 

 

439

9.2260

TRQX

26/05/2022

14:51:41

548656918857400

 

 

452

9.2260

TRQX

26/05/2022

14:51:49

548656918857417

 

 

392

9.2260

TRQX

26/05/2022

14:51:49

548656918857420

 

 

323

9.2300

XLON

26/05/2022

14:52:10

548656985978035

 

 

945

9.2300

XLON

26/05/2022

14:52:18

548656985978102

 

 

300

9.2300

XLON

26/05/2022

14:52:25

548656985978141

 

 

360

9.2300

XLON

26/05/2022

14:52:25

548656985978142

 

 

379

9.2300

XLON

26/05/2022

14:52:25

548656985978143

 

 

424

9.2280

XLON

26/05/2022

14:52:25

548656985978145

 

 

424

9.2280

XLON

26/05/2022

14:52:26

548656985978149

 

 

379

9.2320

XLON

26/05/2022

14:52:46

548656985978278

 

 

360

9.2320

XLON

26/05/2022

14:52:46

548656985978279

 

 

637

9.2320

XLON

26/05/2022

14:52:46

548656985978280

 

 

196

9.2320

XLON

26/05/2022

14:52:46

548656985978281

 

 

587

9.2320

XLON

26/05/2022

14:52:48

548656985978283

 

 

379

9.2320

XLON

26/05/2022

14:52:48

548656985978284

 

 

360

9.2320

XLON

26/05/2022

14:52:48

548656985978285

 

 

59

9.2320

XLON

26/05/2022

14:52:48

548656985978286

 

 

379

9.2320

XLON

26/05/2022

14:52:48

548656985978287

 

 

853

9.2320

XLON

26/05/2022

14:52:49

548656985978290

 

 

379

9.2320

XLON

26/05/2022

14:52:50

548656985978293

 

 

360

9.2320

XLON

26/05/2022

14:52:50

548656985978294

 

 

324

9.2320

XLON

26/05/2022

14:52:50

548656985978295

 

 

191

9.2320

XLON

26/05/2022

14:52:51

548656985978297

 

 

379

9.2320

XLON

26/05/2022

14:52:51

548656985978298

 

 

360

9.2320

XLON

26/05/2022

14:52:51

548656985978299

 

 

692

9.2320

XLON

26/05/2022

14:52:53

548656985978309

 

 

191

9.2320

XLON

26/05/2022

14:52:54

548656985978317

 

 

379

9.2320

XLON

26/05/2022

14:52:54

548656985978318

 

 

179

9.2320

XLON

26/05/2022

14:52:58

548656985978337

 

 

325

9.2320

XLON

26/05/2022

14:53:00

548656985978354

 

 

1,467

9.2340

XLON

26/05/2022

14:53:13

548656985978395

 

 

622

9.2340

BATE

26/05/2022

14:53:13

0300016PT

 

 

300

9.2360

XLON

26/05/2022

14:53:13

548656985978398

 

 

379

9.2360

XLON

26/05/2022

14:53:13

548656985978399

 

 

360

9.2360

XLON

26/05/2022

14:53:13

548656985978400

 

 

563

9.2340

TRQX

26/05/2022

14:53:14

548656918857711

 

 

397

9.2320

XLON

26/05/2022

14:53:14

548656985978406

 

 

431

9.2300

XLON

26/05/2022

14:53:24

548656985978425

 

 

12

9.2300

BATE

26/05/2022

14:53:47

0300016SE

 

 

76

9.2300

BATE

26/05/2022

14:53:47

0300016SF

 

 

14

9.2300

TRQX

26/05/2022

14:53:47

548656918857807

 

 

26

9.2300

XLON

26/05/2022

14:53:47

548656985978518

 

 

703

9.2300

XLON

26/05/2022

14:53:47

548656985978519

 

 

332

9.2300

TRQX

26/05/2022

14:53:47

548656918857808

 

 

433

9.2300

BATE

26/05/2022

14:53:47

0300016SG

 

 

300

9.2320

XLON

26/05/2022

14:53:47

548656985978520

 

 

379

9.2320

XLON

26/05/2022

14:53:47

548656985978521

 

 

360

9.2320

XLON

26/05/2022

14:53:47

548656985978522

 

 

144

9.2320

XLON

26/05/2022

14:53:49

548656985978530

 

 

379

9.2320

XLON

26/05/2022

14:53:49

548656985978531

 

 

360

9.2320

XLON

26/05/2022

14:53:49

548656985978532

 

 

362

9.2320

XLON

26/05/2022

14:53:49

548656985978533

 

 

524

9.2320

XLON

26/05/2022

14:53:49

548656985978534

 

 

85

9.2320

XLON

26/05/2022

14:53:49

548656985978535

 

 

165

9.2320

XLON

26/05/2022

14:53:49

548656985978536

 

 

61

9.2320

XLON

26/05/2022

14:53:50

548656985978540

 

 

144

9.2320

XLON

26/05/2022

14:53:50

548656985978541

 

 

338

9.2320

BATE

26/05/2022

14:54:07

0300016V7

 

 

380

9.2320

TRQX

26/05/2022

14:54:07

548656918857873

 

 

379

9.2340

XLON

26/05/2022

14:54:07

548656985978591

 

 

360

9.2340

XLON

26/05/2022

14:54:07

548656985978592

 

 

264

9.2340

XLON

26/05/2022

14:54:07

548656985978593

 

 

254

9.2340

XLON

26/05/2022

14:54:07

548656985978594

 

 

53

9.2340

XLON

26/05/2022

14:54:09

548656985978596

 

 

795

9.2340

XLON

26/05/2022

14:54:09

548656985978597

 

 

360

9.2340

XLON

26/05/2022

14:54:09

548656985978598

 

 

22

9.2340

XLON

26/05/2022

14:54:11

548656985978644

 

 

53

9.2340

XLON

26/05/2022

14:54:11

548656985978645

 

 

340

9.2340

XLON

26/05/2022

14:54:11

548656985978646

 

 

178

9.2340

XLON

26/05/2022

14:54:12

548656985978657

 

 

21

9.2340

XLON

26/05/2022

14:54:13

548656985978660

 

 

50

9.2340

XLON

26/05/2022

14:54:13

548656985978661

 

 

327

9.2340

XLON

26/05/2022

14:54:13

548656985978662

 

 

5

9.2320

TRQX

26/05/2022

14:54:20

548656918857924

 

 

137

9.2320

TRQX

26/05/2022

14:54:20

548656918857925

 

 

182

9.2320

TRQX

26/05/2022

14:54:20

548656918857926

 

 

265

9.2320

XLON

26/05/2022

14:54:33

548656985978776

 

 

190

9.2320

XLON

26/05/2022

14:54:35

548656985978784

 

 

58

9.2320

XLON

26/05/2022

14:54:36

548656985978785

 

 

337

9.2320

BATE

26/05/2022

14:54:54

03000170U

 

 

9

9.2320

XLON

26/05/2022

14:54:54

548656985978828

 

 

84

9.2320

XLON

26/05/2022

14:54:54

548656985978829

 

 

936

9.2320

XLON

26/05/2022

14:54:54

548656985978830

 

 

399

9.2300

XLON

26/05/2022

14:55:00

548656985978838

 

 

300

9.2320

XLON

26/05/2022

14:55:00

548656985978839

 

 

379

9.2320

XLON

26/05/2022

14:55:00

548656985978840

 

 

360

9.2320

XLON

26/05/2022

14:55:00

548656985978841

 

 

264

9.2320

XLON

26/05/2022

14:55:00

548656985978842

 

 

390

9.2320

XLON

26/05/2022

14:55:00

548656985978843

 

 

417

9.2320

XLON

26/05/2022

14:55:00

548656985978844

 

 

379

9.2320

XLON

26/05/2022

14:55:00

548656985978845

 

 

300

9.2300

XLON

26/05/2022

14:55:02

548656985978854

 

 

379

9.2300

XLON

26/05/2022

14:55:02

548656985978855

 

 

188

9.2340

XLON

26/05/2022

14:55:04

548656985978866

 

 

271

9.2340

XLON

26/05/2022

14:55:04

548656985978867

 

 

300

9.2340

XLON

26/05/2022

14:55:06

548656985978874

 

 

300

9.2340

XLON

26/05/2022

14:55:17

548656985978937

 

 

379

9.2340

XLON

26/05/2022

14:55:17

548656985978938

 

 

360

9.2340

XLON

26/05/2022

14:55:17

548656985978939

 

 

426

9.2340

XLON

26/05/2022

14:55:17

548656985978940

 

 

254

9.2340

XLON

26/05/2022

14:55:17

548656985978941

 

 

556

9.2340

XLON

26/05/2022

14:55:22

548656985978978

 

 

379

9.2340

XLON

26/05/2022

14:55:22

548656985978979

 

 

360

9.2340

XLON

26/05/2022

14:55:22

548656985978980

 

 

223

9.2340

XLON

26/05/2022

14:55:22

548656985978981

 

 

195

9.2340

XLON

26/05/2022

14:55:23

548656985978986

 

 

106

9.2340

XLON

26/05/2022

14:55:23

548656985978987

 

 

1

9.2340

XLON

26/05/2022

14:55:24

548656985978993

 

 

153

9.2380

XLON

26/05/2022

14:56:05

548656985979148

 

 

396

9.2360

XLON

26/05/2022

14:56:05

548656985979149

 

 

10

9.2340

BATE

26/05/2022

14:56:06

03000179K

 

 

42

9.2340

BATE

26/05/2022

14:56:06

03000179L

 

 

102

9.2340

BATE

26/05/2022

14:56:06

03000179M

 

 

379

9.2360

XLON

26/05/2022

14:56:07

548656985979152

 

 

360

9.2360

XLON

26/05/2022

14:56:07

548656985979153

 

 

204

9.2360

XLON

26/05/2022

14:56:07

548656985979154

 

 

116

9.2360

XLON

26/05/2022

14:56:09

548656985979161

 

 

360

9.2360

XLON

26/05/2022

14:56:09

548656985979162

 

 

271

9.2360

XLON

26/05/2022

14:56:09

548656985979163

 

 

379

9.2360

XLON

26/05/2022

14:56:09

548656985979164

 

 

210

9.2340

BATE

26/05/2022

14:56:09

0300017A0

 

 

185

9.2340

XLON

26/05/2022

14:56:10

548656985979166

 

 

387

9.2340

XLON

26/05/2022

14:56:10

548656985979167

 

 

319

9.2340

XLON

26/05/2022

14:56:11

548656985979169

 

 

957

9.2340

XLON

26/05/2022

14:56:32

548656985979195

 

 

356

9.2340

TRQX

26/05/2022

14:56:32

548656918858322

 

 

430

9.2340

BATE

26/05/2022

14:56:32

0300017C5

 

 

187

9.2340

TRQX

26/05/2022

14:56:32

548656918858323

 

 

195

9.2340

TRQX

26/05/2022

14:56:32

548656918858324

 

 

7

9.2340

TRQX

26/05/2022

14:56:32

548656918858326

 

 

758

9.2340

TRQX

26/05/2022

14:57:08

548656918858395

 

 

1,466

9.2340

XLON

26/05/2022

14:57:08

548656985979344

 

 

758

9.2340

TRQX

26/05/2022

14:57:08

548656918858396

 

 

146

9.2400

XLON

26/05/2022

14:58:23

548656985979575

 

 

16

9.2400

XLON

26/05/2022

14:58:23

548656985979576

 

 

1,248

9.2400

XLON

26/05/2022

14:58:23

548656985979577

 

 

1,209

9.2380

XLON

26/05/2022

14:59:19

548656985979731

 

 

32

9.2380

XLON

26/05/2022

14:59:19

548656985979744

 

 

1,123

9.2380

XLON

26/05/2022

14:59:19

548656985979745

 

 

1,492

9.2360

XLON

26/05/2022

14:59:50

548656985979811

 

 

270

9.2360

XLON

26/05/2022

14:59:51

548656985979813

 

 

1,217

9.2360

XLON

26/05/2022

14:59:51

548656985979814

 

 

567

9.2340

BATE

26/05/2022

15:00:05

0300017SX

 

 

518

9.2340

XLON

26/05/2022

15:00:05

548656985979856

 

 

300

9.2360

XLON

26/05/2022

15:00:05

548656985979857

 

 

251

9.2300

BATE

26/05/2022

15:00:05

0300017SZ

 

 

382

9.2300

BATE

26/05/2022

15:00:07

0300017T7

 

 

58

9.2320

XLON

26/05/2022

15:00:10

548656985979872

 

 

165

9.2320

XLON

26/05/2022

15:00:10

548656985979873

 

 

129

9.2320

XLON

26/05/2022

15:00:12

548656985979892

 

 

1,269

9.2320

XLON

26/05/2022

15:00:12

548656985979893

 

 

265

9.2320

XLON

26/05/2022

15:00:21

548656985979911

 

 

1,019

9.2320

XLON

26/05/2022

15:00:21

548656985979912

 

 

85

9.2320

XLON

26/05/2022

15:00:21

548656985979913

 

 

945

9.2320

XLON

26/05/2022

15:00:21

548656985979914

 

 

300

9.2320

XLON

26/05/2022

15:00:40

548656985979977

 

 

327

9.2340

XLON

26/05/2022

15:00:42

548656985979986

 

 

10

9.2340

XLON

26/05/2022

15:00:44

548656985979994

 

 

388

9.2340

BATE

26/05/2022

15:00:53

0300017XD

 

 

300

9.2320

XLON

26/05/2022

15:01:10

548656985980059

 

 

69

9.2320

XLON

26/05/2022

15:01:15

548656985980073

 

 

161

9.2320

XLON

26/05/2022

15:01:15

548656985980074

 

 

333

9.2320

XLON

26/05/2022

15:01:15

548656985980075

 

 

382

9.2320

XLON

26/05/2022

15:01:15

548656985980076

 

 

264

9.2320

XLON

26/05/2022

15:01:15

548656985980077

 

 

164

9.2320

XLON

26/05/2022

15:01:23

548656985980100

 

 

382

9.2320

XLON

26/05/2022

15:01:23

548656985980101

 

 

508

9.2320

XLON

26/05/2022

15:01:25

548656985980105

 

 

81

9.2320

XLON

26/05/2022

15:01:25

548656985980106

 

 

81

9.2320

XLON

26/05/2022

15:01:26

548656985980113

 

 

299

9.2320

XLON

26/05/2022

15:01:27

548656985980114

 

 

81

9.2320

XLON

26/05/2022

15:01:28

548656985980115

 

 

81

9.2320

XLON

26/05/2022

15:01:29

548656985980120

 

 

182

9.2320

XLON

26/05/2022

15:01:29

548656985980121

 

 

382

9.2320

XLON

26/05/2022

15:01:29

548656985980122

 

 

392

9.2320

XLON

26/05/2022

15:01:29

548656985980123

 

 

547

9.2320

XLON

26/05/2022

15:01:30

548656985980124

 

 

105

9.2320

XLON

26/05/2022

15:01:31

548656985980138

 

 

57

9.2320

XLON

26/05/2022

15:01:31

548656985980139

 

 

172

9.2320

XLON

26/05/2022

15:01:32

548656985980140

 

 

124

9.2320

XLON

26/05/2022

15:01:33

548656985980142

 

 

300

9.2300

XLON

26/05/2022

15:01:40

548656985980175

 

 

368

9.2320

XLON

26/05/2022

15:01:40

548656985980176

 

 

254

9.2320

XLON

26/05/2022

15:01:40

548656985980177

 

 

264

9.2320

XLON

26/05/2022

15:01:40

548656985980178

 

 

300

9.2300

XLON

26/05/2022

15:01:43

548656985980184

 

 

368

9.2300

XLON

26/05/2022

15:01:43

548656985980185

 

 

165

9.2300

XLON

26/05/2022

15:01:43

548656985980186

 

 

300

9.2280

XLON

26/05/2022

15:01:44

548656985980202

 

 

125

9.2280

XLON

26/05/2022

15:01:44

548656985980203

 

 

49

9.2260

XLON

26/05/2022

15:02:12

548656985980285

 

 

879

9.2260

XLON

26/05/2022

15:02:12

548656985980286

 

 

430

9.2260

XLON

26/05/2022

15:02:12

548656985980287

 

 

362

9.2280

XLON

26/05/2022

15:02:12

548656985980288

 

 

360

9.2280

XLON

26/05/2022

15:02:12

548656985980289

 

 

368

9.2280

XLON

26/05/2022

15:02:12

548656985980290

 

 

33

9.2260

XLON

26/05/2022

15:02:17

548656985980337

 

 

481

9.2260

XLON

26/05/2022

15:02:17

548656985980338

 

 

360

9.2260

XLON

26/05/2022

15:02:17

548656985980339

 

 

362

9.2260

XLON

26/05/2022

15:02:17

548656985980340

 

 

313

9.2240

XLON

26/05/2022

15:02:18

548656985980350

 

 

21

9.2240

XLON

26/05/2022

15:02:19

548656985980351

 

 

50

9.2240

XLON

26/05/2022

15:02:19

548656985980352

 

 

360

9.2240

XLON

26/05/2022

15:02:37

548656985980398

 

 

362

9.2240

XLON

26/05/2022

15:02:37

548656985980399

 

 

393

9.2240

XLON

26/05/2022

15:02:37

548656985980400

 

 

949

9.2200

XLON

26/05/2022

15:02:42

548656985980416

 

 

360

9.2200

XLON

26/05/2022

15:02:43

548656985980417

 

 

362

9.2200

XLON

26/05/2022

15:02:43

548656985980418

 

 

300

9.2240

XLON

26/05/2022

15:03:25

548656985980546

 

 

362

9.2240

XLON

26/05/2022

15:03:25

548656985980547

 

 

360

9.2240

XLON

26/05/2022

15:03:25

548656985980548

 

 

189

9.2240

XLON

26/05/2022

15:03:25

548656985980549

 

 

23

9.2160

BATE

26/05/2022

15:03:29

0300018DP

 

 

80

9.2160

BATE

26/05/2022

15:03:29

0300018DQ

 

 

72

9.2180

XLON

26/05/2022

15:03:30

548656985980566

 

 

506

9.2180

XLON

26/05/2022

15:03:30

548656985980567

 

 

12

9.2180

XLON

26/05/2022

15:03:32

548656985980571

 

 

362

9.2220

XLON

26/05/2022

15:03:35

548656985980582

 

 

360

9.2220

XLON

26/05/2022

15:03:35

548656985980583

 

 

43

9.2220

XLON

26/05/2022

15:03:36

548656985980598

 

 

101

9.2220

XLON

26/05/2022

15:03:36

548656985980599

 

 

362

9.2220

XLON

26/05/2022

15:03:36

548656985980600

 

 

163

9.2220

XLON

26/05/2022

15:03:37

548656985980604

 

 

360

9.2220

XLON

26/05/2022

15:03:37

548656985980605

 

 

444

9.2260

BATE

26/05/2022

15:03:52

0300018I8

 

 

362

9.2280

XLON

26/05/2022

15:03:52

548656985980678

 

 

360

9.2280

XLON

26/05/2022

15:03:52

548656985980679

 

 

390

9.2280

XLON

26/05/2022

15:03:52

548656985980680

 

 

19

9.2240

BATE

26/05/2022

15:04:04

0300018JR

 

 

27

9.2240

TRQX

26/05/2022

15:04:04

548656918859536

 

 

17

9.2240

BATE

26/05/2022

15:04:08

0300018KI

 

 

636

9.2240

BATE

26/05/2022

15:04:08

0300018KJ

 

 

19

9.2240

TRQX

26/05/2022

15:04:08

548656918859560

 

 

732

9.2240

TRQX

26/05/2022

15:04:08

548656918859561

 

 

300

9.2220

XLON

26/05/2022

15:04:08

548656985980758

 

 

300

9.2220

XLON

26/05/2022

15:04:21

548656985980781

 

 

362

9.2220

XLON

26/05/2022

15:04:21

548656985980782

 

 

757

9.2220

XLON

26/05/2022

15:04:21

548656985980783

 

 

30

9.2200

XLON

26/05/2022

15:04:26

548656985980786

 

 

197

9.2200

XLON

26/05/2022

15:04:26

548656985980787

 

 

360

9.2200

XLON

26/05/2022

15:04:26

548656985980788

 

 

530

9.2200

XLON

26/05/2022

15:04:26

548656985980789

 

 

240

9.2180

XLON

26/05/2022

15:04:28

548656985980800

 

 

360

9.2180

XLON

26/05/2022

15:04:28

548656985980801

 

 

362

9.2180

XLON

26/05/2022

15:04:28

548656985980802

 

 

466

9.2180

XLON

26/05/2022

15:04:28

548656985980803

 

 

265

9.2180

XLON

26/05/2022

15:04:28

548656985980804

 

 

35

9.2180

XLON

26/05/2022

15:04:30

548656985980805

 

 

271

9.2260

TRQX

26/05/2022

15:05:00

548656918859709

 

 

646

9.2260

TRQX

26/05/2022

15:05:00

548656918859710

 

 

338

9.2260

XLON

26/05/2022

15:05:01

548656985980901

 

 

362

9.2260

XLON

26/05/2022

15:05:01

548656985980902

 

 

353

9.2260

XLON

26/05/2022

15:05:01

548656985980903

 

 

184

9.2260

XLON

26/05/2022

15:05:02

548656985980906

 

 

18

9.2240

XLON

26/05/2022

15:05:09

548656985980935

 

 

409

9.2240

XLON

26/05/2022

15:05:09

548656985980936

 

 

409

9.2220

XLON

26/05/2022

15:05:09

548656985980940

 

 

581

9.2220

XLON

26/05/2022

15:05:09

548656985980953

 

 

186

9.2240

XLON

26/05/2022

15:06:09

548656985981127

 

 

362

9.2240

XLON

26/05/2022

15:06:09

548656985981128

 

 

973

9.2240

XLON

26/05/2022

15:06:09

548656985981129

 

 

179

9.2280

XLON

26/05/2022

15:06:14

548656985981157

 

 

222

9.2260

BATE

26/05/2022

15:06:19

0300018WA

 

 

24

9.2260

BATE

26/05/2022

15:06:19

0300018WB

 

 

20

9.2260

BATE

26/05/2022

15:06:19

0300018WC

 

 

31

9.2260

BATE

26/05/2022

15:06:19

0300018WD

 

 

28

9.2260

BATE

26/05/2022

15:06:19

0300018WE

 

 

683

9.2260

BATE

26/05/2022

15:06:19

0300018WF

 

 

300

9.2280

XLON

26/05/2022

15:06:19

548656985981167

 

 

362

9.2280

XLON

26/05/2022

15:06:19

548656985981168

 

 

353

9.2280

XLON

26/05/2022

15:06:19

548656985981169

 

 

98

9.2280

XLON

26/05/2022

15:06:20

548656985981175

 

 

353

9.2280

XLON

26/05/2022

15:06:20

548656985981176

 

 

230

9.2240

BATE

26/05/2022

15:06:20

0300018WJ

 

 

55

9.2240

BATE

26/05/2022

15:06:32

0300018XL

 

 

490

9.2240

BATE

26/05/2022

15:06:32

0300018XM

 

 

19

9.2240

BATE

26/05/2022

15:06:32

0300018XN

 

 

50

9.2240

BATE

26/05/2022

15:06:32

0300018XO

 

 

162

9.2240

BATE

26/05/2022

15:06:32

0300018XP

 

 

38

9.2240

BATE

26/05/2022

15:06:32

0300018XQ

 

 

300

9.2260

XLON

26/05/2022

15:06:32

548656985981225

 

 

353

9.2260

XLON

26/05/2022

15:06:32

548656985981226

 

 

430

9.2260

XLON

26/05/2022

15:06:32

548656985981227

 

 

1,295

9.2240

XLON

26/05/2022

15:06:35

548656985981240

 

 

369

9.2220

TRQX

26/05/2022

15:06:51

548656918860059

 

 

1,269

9.2220

XLON

26/05/2022

15:06:51

548656985981387

 

 

693

9.2220

BATE

26/05/2022

15:06:51

0300018YV

 

 

191

9.2220

TRQX

26/05/2022

15:06:51

548656918860063

 

 

100

9.2220

TRQX

26/05/2022

15:06:51

548656918860064

 

 

94

9.2220

TRQX

26/05/2022

15:06:51

548656918860065

 

 

193

9.2220

BATE

26/05/2022

15:06:51

0300018YY

 

 

126

9.2220

BATE

26/05/2022

15:06:51

0300018YZ

 

 

72

9.2220

XLON

26/05/2022

15:06:51

548656985981401

 

 

180

9.2220

XLON

26/05/2022

15:06:51

548656985981402

 

 

265

9.2220

XLON

26/05/2022

15:06:51

548656985981403

 

 

723

9.2220

XLON

26/05/2022

15:06:51

548656985981404

 

 

353

9.2180

XLON

26/05/2022

15:06:52

548656985981419

 

 

959

9.2180

XLON

26/05/2022

15:06:52

548656985981420

 

 

581

9.2180

TRQX

26/05/2022

15:07:55

548656918860246

 

 

8

9.2180

XLON

26/05/2022

15:07:55

548656985981706

 

 

300

9.2200

XLON

26/05/2022

15:07:55

548656985981707

 

 

362

9.2200

XLON

26/05/2022

15:07:55

548656985981708

 

 

361

9.2200

XLON

26/05/2022

15:07:55

548656985981709

 

 

254

9.2200

XLON

26/05/2022

15:07:55

548656985981710

 

 

264

9.2180

XLON

26/05/2022

15:07:55

548656985981711

 

 

418

9.2200

TRQX

26/05/2022

15:07:55

548656918860247

 

 

100

9.2160

XLON

26/05/2022

15:07:57

548656985981723

 

 

430

9.2140

XLON

26/05/2022

15:07:58

548656985981733

 

 

353

9.2160

XLON

26/05/2022

15:08:41

548656985982013

 

 

362

9.2160

XLON

26/05/2022

15:08:41

548656985982014

 

 

633

9.2160

XLON

26/05/2022

15:08:41

548656985982015

 

 

164

9.2160

XLON

26/05/2022

15:08:41

548656985982016

 

 

202

9.2160

XLON

26/05/2022

15:08:41

548656985982011

 

 

1,207

9.2160

XLON

26/05/2022

15:08:41

548656985982012

 

 

362

9.2160

XLON

26/05/2022

15:09:03

548656985982122

 

 

353

9.2160

XLON

26/05/2022

15:09:03

548656985982123

 

 

270

9.2160

XLON

26/05/2022

15:09:03

548656985982124

 

 

362

9.2180

XLON

26/05/2022

15:09:03

548656985982125

 

 

353

9.2180

XLON

26/05/2022

15:09:03

548656985982126

 

 

1,192

9.2180

XLON

26/05/2022

15:09:03

548656985982127

 

 

386

9.2180

XLON

26/05/2022

15:09:03

548656985982128

 

 

193

9.2140

BATE

26/05/2022

15:09:04

0300019G2

 

 

100

9.2140

BATE

26/05/2022

15:09:04

0300019G3

 

 

23

9.2140

BATE

26/05/2022

15:09:04

0300019G4

 

 

14

9.2140

BATE

26/05/2022

15:09:04

0300019G5

 

 

67

9.2140

BATE

26/05/2022

15:09:04

0300019G6

 

 

23

9.2140

BATE

26/05/2022

15:09:04

0300019G7

 

 

99

9.2040

XLON

26/05/2022

15:10:41

548656985982515

 

 

293

9.2040

XLON

26/05/2022

15:10:41

548656985982516

 

 

181

9.2040

XLON

26/05/2022

15:10:41

548656985982517

 

 

79

9.2040

XLON

26/05/2022

15:10:41

548656985982518

 

 

498

9.2040

XLON

26/05/2022

15:10:43

548656985982532

 

 

86

9.2040

XLON

26/05/2022

15:10:43

548656985982533

 

 

346

9.2060

XLON

26/05/2022

15:11:20

548656985982653

 

 

53

9.2060

XLON

26/05/2022

15:11:20

548656985982654

 

 

174

9.2060

XLON

26/05/2022

15:11:20

548656985982655

 

 

300

9.2080

XLON

26/05/2022

15:11:40

548656985982747

 

 

340

9.2080

XLON

26/05/2022

15:11:40

548656985982748

 

 

362

9.2080

XLON

26/05/2022

15:11:40

548656985982749

 

 

132

9.2080

XLON

26/05/2022

15:11:40

548656985982750

 

 

184

9.2100

XLON

26/05/2022

15:12:04

548656985982853

 

 

322

9.2100

XLON

26/05/2022

15:12:04

548656985982854

 

 

319

9.2140

XLON

26/05/2022

15:12:36

548656985983031

 

 

319

9.2140

XLON

26/05/2022

15:12:36

548656985983032

 

 

260

9.2100

XLON

26/05/2022

15:12:37

548656985983046

 

 

270

9.2100

XLON

26/05/2022

15:12:37

548656985983047

 

 

300

9.2100

XLON

26/05/2022

15:13:06

548656985983134

 

 

83

9.2100

XLON

26/05/2022

15:13:06

548656985983135

 

 

55

9.2160

XLON

26/05/2022

15:14:03

548656985983473

 

 

2

9.2160

XLON

26/05/2022

15:15:10

548656985983777

 

 

1

9.2120

XLON

26/05/2022

15:16:06

548656985983998

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSBKABQFBKDKPB

Related Shares:

WPP
FTSE 100 Latest
Value8,809.74
Change53.53