27th Sep 2021 18:02
27 September 2021
IMI plc ("IMI" or the "Company")
IMI plc Transaction in Own Shares
LEI: 2138002W9Q21PF751R30
IMI plc (the "Company") announces that on 27 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for cancellation at an average price of 1,747.0769 per share:
Number of ordinary shares purchased: | 127,081 |
Highest purchase price paid per share: | 1795.0000p |
Lowest purchase price paid per share: | 1720.0000p |
Aggregated information of ordinary shares purchased today according to each trading venue:
Venue | Weighted average price paid per share (GBp) | Aggregate number of shares purchased | Lowest price paid per share(GBp) | Highest price paid per share(GBp) |
London Stock Exchange | 1748.3818 | 91,008 | 1720.0000 | 1795.0000 |
Turquoise | 1737.9413 | 7,000 | 1720.0000 | 1791.0000 |
Chi-X (CXE) | 1740.8135 | 12,000 | 1720.0000 | 1794.0000 |
BATS (BXE) | 1748.2690 | 17,073 | 1720.0000 | 1794.0000 |
Following the above transaction, the Company has 279,945,062 ordinary shares in issue and holds 14,248,836 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 265,696,226 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, IMI plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Merrill Lynch International on behalf of the Company as part of the buyback programme.
Enquiries:
IMI plc | |
Louise Waldek, Group General Counsel and Company Secretary | 0121 717 3700 |
Schedule of Purchases - Individual Transactions
Number of shares purchased | Transaction price (per share) | Time of transaction | Execution venue |
23 | 1,794.00 | 08:54:36 | BATE |
39 | 1,794.00 | 08:54:36 | CHIX |
201 | 1,795.00 | 08:54:36 | LSE |
243 | 1,790.00 | 09:03:46 | LSE |
10 | 1,791.00 | 09:05:26 | LSE |
275 | 1,791.00 | 09:05:26 | LSE |
422 | 1,791.00 | 09:05:26 | LSE |
23 | 1,790.00 | 09:09:20 | BATE |
3 | 1,790.00 | 09:09:47 | LSE |
79 | 1,790.00 | 09:09:47 | LSE |
133 | 1,790.00 | 09:09:47 | LSE |
24 | 1,789.00 | 09:09:48 | CHIX |
46 | 1,789.00 | 09:09:48 | BATE |
219 | 1,789.00 | 09:09:48 | LSE |
162 | 1,790.00 | 09:10:22 | LSE |
175 | 1,790.00 | 09:10:22 | LSE |
21 | 1,790.00 | 09:10:27 | LSE |
100 | 1,790.00 | 09:10:35 | LSE |
140 | 1,790.00 | 09:10:35 | LSE |
162 | 1,790.00 | 09:10:35 | LSE |
175 | 1,790.00 | 09:10:35 | LSE |
175 | 1,792.00 | 09:12:06 | LSE |
180 | 1,792.00 | 09:12:06 | LSE |
162 | 1,792.00 | 09:12:36 | LSE |
175 | 1,792.00 | 09:12:36 | LSE |
180 | 1,792.00 | 09:12:36 | LSE |
57 | 1,792.00 | 09:12:41 | LSE |
67 | 1,792.00 | 09:12:41 | LSE |
175 | 1,792.00 | 09:13:28 | LSE |
136 | 1,792.00 | 09:13:47 | LSE |
8 | 1,792.00 | 09:15:10 | LSE |
162 | 1,792.00 | 09:15:10 | LSE |
175 | 1,792.00 | 09:15:10 | LSE |
76 | 1,792.00 | 09:15:14 | LSE |
175 | 1,792.00 | 09:15:14 | LSE |
27 | 1,791.00 | 09:15:44 | CHIX |
33 | 1,791.00 | 09:15:44 | TRQX |
198 | 1,791.00 | 09:15:44 | LSE |
6 | 1,790.00 | 09:15:50 | BATE |
6 | 1,790.00 | 09:15:50 | BATE |
7 | 1,790.00 | 09:15:50 | BATE |
18 | 1,790.00 | 09:15:50 | BATE |
161 | 1,790.00 | 09:16:06 | LSE |
21 | 1,789.00 | 09:16:59 | LSE |
226 | 1,789.00 | 09:17:02 | LSE |
10 | 1,789.00 | 09:17:13 | BATE |
12 | 1,789.00 | 09:17:13 | CHIX |
22 | 1,789.00 | 09:17:13 | CHIX |
32 | 1,789.00 | 09:17:13 | BATE |
124 | 1,788.00 | 09:19:04 | LSE |
26 | 1,788.00 | 09:19:33 | CHIX |
64 | 1,787.00 | 09:20:02 | BATE |
194 | 1,787.00 | 09:20:02 | LSE |
126 | 1,787.00 | 09:21:32 | LSE |
140 | 1,787.00 | 09:21:32 | LSE |
140 | 1,787.00 | 09:21:32 | LSE |
175 | 1,787.00 | 09:21:32 | LSE |
1 | 1,787.00 | 09:21:37 | LSE |
40 | 1,787.00 | 09:21:37 | LSE |
100 | 1,789.00 | 09:24:54 | LSE |
165 | 1,789.00 | 09:24:54 | LSE |
175 | 1,789.00 | 09:24:54 | LSE |
46 | 1,788.00 | 09:25:24 | BATE |
71 | 1,787.00 | 09:26:02 | LSE |
350 | 1,787.00 | 09:26:02 | LSE |
23 | 1,787.00 | 09:29:51 | TRQX |
432 | 1,787.00 | 09:29:51 | LSE |
3 | 1,786.00 | 09:30:10 | BATE |
10 | 1,786.00 | 09:30:10 | CHIX |
11 | 1,786.00 | 09:30:10 | BATE |
14 | 1,786.00 | 09:30:10 | CHIX |
64 | 1,786.00 | 09:30:10 | BATE |
24 | 1,786.00 | 09:32:10 | BATE |
32 | 1,785.00 | 09:33:54 | CHIX |
147 | 1,785.00 | 09:33:54 | BATE |
26 | 1,783.00 | 09:35:02 | BATE |
145 | 1,784.00 | 09:35:02 | LSE |
23 | 1,782.00 | 09:35:10 | BATE |
80 | 1,785.00 | 09:45:35 | LSE |
100 | 1,785.00 | 09:45:35 | LSE |
149 | 1,785.00 | 09:45:35 | LSE |
169 | 1,785.00 | 09:45:35 | LSE |
28 | 1,784.00 | 09:45:48 | TRQX |
40 | 1,783.00 | 09:45:52 | CHIX |
81 | 1,783.00 | 09:45:52 | BATE |
380 | 1,783.00 | 09:45:52 | LSE |
34 | 1,782.00 | 09:46:00 | CHIX |
83 | 1,782.00 | 09:46:00 | BATE |
7 | 1,781.00 | 09:46:17 | LSE |
65 | 1,781.00 | 09:46:17 | BATE |
116 | 1,781.00 | 09:46:32 | LSE |
146 | 1,781.00 | 09:46:50 | LSE |
38 | 1,781.00 | 09:47:22 | LSE |
127 | 1,781.00 | 09:47:22 | LSE |
175 | 1,781.00 | 09:47:22 | LSE |
78 | 1,783.00 | 09:49:50 | LSE |
80 | 1,783.00 | 09:49:50 | LSE |
82 | 1,783.00 | 09:49:50 | LSE |
186 | 1,783.00 | 09:49:50 | LSE |
166 | 1,783.00 | 09:50:00 | LSE |
240 | 1,782.00 | 09:53:21 | LSE |
175 | 1,782.00 | 09:56:37 | LSE |
45 | 1,782.00 | 09:57:26 | LSE |
51 | 1,782.00 | 09:57:26 | LSE |
76 | 1,782.00 | 09:57:26 | LSE |
100 | 1,782.00 | 09:57:26 | LSE |
100 | 1,782.00 | 09:57:26 | LSE |
106 | 1,782.00 | 09:57:26 | LSE |
175 | 1,782.00 | 09:57:26 | LSE |
328 | 1,782.00 | 09:57:26 | LSE |
20 | 1,782.00 | 09:57:31 | LSE |
11 | 1,782.00 | 09:58:06 | LSE |
100 | 1,782.00 | 09:58:06 | LSE |
175 | 1,782.00 | 09:58:06 | LSE |
24 | 1,781.00 | 09:58:43 | LSE |
41 | 1,781.00 | 09:58:43 | TRQX |
59 | 1,781.00 | 09:58:43 | CHIX |
174 | 1,781.00 | 09:58:43 | LSE |
203 | 1,781.00 | 09:58:43 | BATE |
66 | 1,784.00 | 10:01:24 | LSE |
100 | 1,784.00 | 10:01:24 | LSE |
118 | 1,784.00 | 10:01:24 | LSE |
175 | 1,784.00 | 10:01:24 | LSE |
205 | 1,784.00 | 10:01:24 | LSE |
41 | 1,783.00 | 10:04:07 | TRQX |
132 | 1,783.00 | 10:04:07 | LSE |
10 | 1,782.00 | 10:06:22 | LSE |
47 | 1,782.00 | 10:06:22 | LSE |
71 | 1,782.00 | 10:06:22 | CHIX |
97 | 1,782.00 | 10:06:22 | LSE |
153 | 1,782.00 | 10:06:22 | BATE |
58 | 1,781.00 | 10:08:49 | BATE |
420 | 1,781.00 | 10:08:49 | LSE |
5 | 1,780.00 | 10:08:51 | CHIX |
81 | 1,780.00 | 10:08:51 | BATE |
87 | 1,780.00 | 10:08:51 | CHIX |
114 | 1,780.00 | 10:08:54 | LSE |
123 | 1,780.00 | 10:08:54 | LSE |
99 | 1,780.00 | 10:09:25 | LSE |
120 | 1,780.00 | 10:09:25 | LSE |
128 | 1,780.00 | 10:09:25 | LSE |
30 | 1,779.00 | 10:10:02 | TRQX |
32 | 1,779.00 | 10:10:02 | CHIX |
114 | 1,779.00 | 10:10:02 | BATE |
138 | 1,779.00 | 10:10:02 | LSE |
117 | 1,779.00 | 10:12:00 | LSE |
175 | 1,779.00 | 10:12:00 | LSE |
22 | 1,780.00 | 10:12:04 | LSE |
94 | 1,780.00 | 10:12:04 | LSE |
161 | 1,780.00 | 10:12:04 | LSE |
4 | 1,778.00 | 10:12:58 | BATE |
5 | 1,778.00 | 10:12:58 | CHIX |
17 | 1,778.00 | 10:12:58 | BATE |
26 | 1,778.00 | 10:12:58 | CHIX |
35 | 1,778.00 | 10:12:58 | BATE |
6 | 1,778.00 | 10:14:03 | CHIX |
21 | 1,778.00 | 10:14:03 | CHIX |
65 | 1,778.00 | 10:15:44 | BATE |
166 | 1,778.00 | 10:15:44 | LSE |
41 | 1,777.00 | 10:16:50 | TRQX |
104 | 1,777.00 | 10:16:50 | BATE |
179 | 1,777.00 | 10:16:50 | LSE |
176 | 1,777.00 | 10:17:06 | LSE |
86 | 1,777.00 | 10:17:08 | LSE |
99 | 1,776.00 | 10:21:31 | BATE |
100 | 1,777.00 | 10:24:01 | LSE |
41 | 1,780.00 | 10:25:27 | LSE |
52 | 1,780.00 | 10:25:27 | LSE |
100 | 1,780.00 | 10:25:27 | LSE |
100 | 1,780.00 | 10:25:27 | LSE |
175 | 1,780.00 | 10:25:27 | LSE |
36 | 1,780.00 | 10:25:32 | LSE |
179 | 1,780.00 | 10:25:32 | LSE |
32 | 1,779.00 | 10:25:38 | TRQX |
47 | 1,779.00 | 10:25:38 | LSE |
59 | 1,779.00 | 10:25:38 | BATE |
144 | 1,779.00 | 10:25:38 | LSE |
52 | 1,778.00 | 10:27:23 | CHIX |
21 | 1,777.00 | 10:30:10 | LSE |
49 | 1,777.00 | 10:33:34 | BATE |
181 | 1,777.00 | 10:33:34 | LSE |
17 | 1,776.00 | 10:33:44 | BATE |
43 | 1,776.00 | 10:33:44 | CHIX |
40 | 1,777.00 | 10:33:47 | LSE |
43 | 1,777.00 | 10:33:47 | LSE |
175 | 1,777.00 | 10:33:47 | LSE |
216 | 1,777.00 | 10:33:47 | LSE |
48 | 1,776.00 | 10:34:05 | LSE |
31 | 1,776.00 | 10:34:26 | TRQX |
38 | 1,776.00 | 10:34:26 | LSE |
359 | 1,776.00 | 10:34:26 | BATE |
72 | 1,776.00 | 10:34:30 | LSE |
97 | 1,776.00 | 10:34:30 | LSE |
175 | 1,776.00 | 10:34:30 | LSE |
197 | 1,776.00 | 10:34:30 | LSE |
233 | 1,776.00 | 10:34:30 | LSE |
9 | 1,775.00 | 10:35:00 | BATE |
165 | 1,775.00 | 10:35:15 | BATE |
206 | 1,775.00 | 10:35:15 | CHIX |
100 | 1,775.00 | 10:38:56 | LSE |
118 | 1,775.00 | 10:38:56 | LSE |
175 | 1,775.00 | 10:38:56 | LSE |
400 | 1,775.00 | 10:38:56 | LSE |
428 | 1,775.00 | 10:38:56 | LSE |
23 | 1,774.00 | 10:39:58 | TRQX |
32 | 1,774.00 | 10:39:58 | CHIX |
157 | 1,774.00 | 10:39:58 | LSE |
168 | 1,774.00 | 10:39:58 | BATE |
4 | 1,773.00 | 10:40:37 | CHIX |
4 | 1,773.00 | 10:40:37 | CHIX |
7 | 1,773.00 | 10:40:37 | CHIX |
23 | 1,773.00 | 10:40:37 | TRQX |
33 | 1,773.00 | 10:40:37 | BATE |
45 | 1,773.00 | 10:40:37 | BATE |
61 | 1,773.00 | 10:40:37 | CHIX |
139 | 1,773.00 | 10:40:39 | BATE |
156 | 1,773.00 | 10:40:39 | LSE |
56 | 1,772.00 | 10:44:43 | BATE |
202 | 1,772.00 | 10:44:43 | LSE |
29 | 1,771.00 | 10:44:55 | CHIX |
64 | 1,771.00 | 10:44:55 | BATE |
28 | 1,774.00 | 10:49:01 | LSE |
124 | 1,774.00 | 10:49:01 | LSE |
138 | 1,774.00 | 10:49:01 | LSE |
197 | 1,774.00 | 10:49:01 | LSE |
34 | 1,773.00 | 10:49:50 | TRQX |
34 | 1,773.00 | 10:50:04 | LSE |
175 | 1,773.00 | 10:50:04 | LSE |
21 | 1,772.00 | 10:50:05 | CHIX |
198 | 1,772.00 | 10:50:05 | LSE |
4 | 1,771.00 | 10:51:50 | BATE |
9 | 1,771.00 | 10:51:50 | BATE |
9 | 1,771.00 | 10:51:50 | BATE |
37 | 1,771.00 | 10:51:50 | CHIX |
214 | 1,771.00 | 10:51:50 | LSE |
43 | 1,770.00 | 10:51:52 | CHIX |
214 | 1,770.00 | 10:51:52 | BATE |
27 | 1,769.00 | 10:52:01 | BATE |
32 | 1,769.00 | 10:52:01 | CHIX |
37 | 1,769.00 | 10:52:01 | BATE |
263 | 1,769.00 | 10:53:43 | LSE |
9 | 1,768.00 | 10:54:34 | CHIX |
14 | 1,768.00 | 10:54:34 | CHIX |
121 | 1,768.00 | 10:54:34 | BATE |
209 | 1,768.00 | 10:54:34 | LSE |
20 | 1,767.00 | 10:54:41 | TRQX |
21 | 1,766.00 | 10:55:41 | CHIX |
48 | 1,766.00 | 10:55:41 | BATE |
136 | 1,766.00 | 10:55:41 | LSE |
90 | 1,765.00 | 10:56:01 | BATE |
61 | 1,765.00 | 10:57:36 | LSE |
147 | 1,765.00 | 10:57:36 | LSE |
50 | 1,764.00 | 10:57:53 | BATE |
165 | 1,763.00 | 10:58:01 | LSE |
31 | 1,764.00 | 10:58:09 | TRQX |
20 | 1,763.00 | 10:58:15 | LSE |
175 | 1,764.00 | 10:58:31 | LSE |
56 | 1,764.00 | 10:58:40 | LSE |
5 | 1,763.00 | 10:58:45 | LSE |
193 | 1,763.00 | 10:58:50 | LSE |
34 | 1,763.00 | 10:59:02 | CHIX |
64 | 1,763.00 | 10:59:02 | BATE |
479 | 1,763.00 | 10:59:02 | LSE |
14 | 1,762.00 | 10:59:24 | LSE |
23 | 1,762.00 | 10:59:24 | CHIX |
65 | 1,762.00 | 10:59:24 | BATE |
802 | 1,762.00 | 10:59:24 | LSE |
71 | 1,761.00 | 10:59:49 | BATE |
21 | 1,761.00 | 11:00:04 | LSE |
28 | 1,761.00 | 11:00:04 | CHIX |
50 | 1,761.00 | 11:00:04 | BATE |
1009 | 1,761.00 | 11:02:16 | LSE |
2 | 1,761.00 | 11:02:18 | TRQX |
3 | 1,761.00 | 11:02:18 | TRQX |
20 | 1,761.00 | 11:02:18 | TRQX |
28 | 1,760.00 | 11:02:32 | CHIX |
28 | 1,760.00 | 11:02:32 | TRQX |
78 | 1,760.00 | 11:02:32 | BATE |
431 | 1,760.00 | 11:02:32 | LSE |
5 | 1,760.00 | 11:02:43 | BATE |
60 | 1,759.00 | 11:02:43 | CHIX |
85 | 1,759.00 | 11:02:43 | BATE |
204 | 1,759.00 | 11:02:43 | LSE |
42 | 1,758.00 | 11:02:53 | BATE |
6 | 1,759.00 | 11:06:22 | LSE |
100 | 1,759.00 | 11:06:22 | LSE |
108 | 1,759.00 | 11:06:22 | LSE |
142 | 1,759.00 | 11:06:22 | LSE |
3 | 1,759.00 | 11:06:26 | LSE |
10 | 1,759.00 | 11:06:26 | LSE |
215 | 1,759.00 | 11:06:26 | LSE |
22 | 1,759.00 | 11:06:30 | LSE |
35 | 1,759.00 | 11:06:54 | TRQX |
1 | 1,758.00 | 11:07:05 | LSE |
56 | 1,762.00 | 11:08:08 | LSE |
80 | 1,762.00 | 11:08:08 | LSE |
30 | 1,761.00 | 11:12:31 | TRQX |
993 | 1,760.00 | 11:12:31 | LSE |
30 | 1,761.00 | 11:13:36 | CHIX |
137 | 1,761.00 | 11:13:36 | LSE |
20 | 1,760.00 | 11:13:49 | TRQX |
25 | 1,760.00 | 11:13:49 | CHIX |
32 | 1,760.00 | 11:13:49 | CHIX |
35 | 1,760.00 | 11:13:49 | CHIX |
45 | 1,760.00 | 11:13:49 | BATE |
78 | 1,760.00 | 11:13:49 | BATE |
113 | 1,760.00 | 11:13:49 | BATE |
64 | 1,761.00 | 11:17:02 | CHIX |
327 | 1,761.00 | 11:17:02 | LSE |
572 | 1,761.00 | 11:17:02 | LSE |
19 | 1,760.00 | 11:20:47 | LSE |
58 | 1,760.00 | 11:20:47 | BATE |
200 | 1,760.00 | 11:20:47 | LSE |
2 | 1,760.00 | 11:21:02 | CHIX |
64 | 1,762.00 | 11:26:30 | LSE |
132 | 1,762.00 | 11:26:30 | LSE |
169 | 1,762.00 | 11:26:30 | LSE |
29 | 1,765.00 | 11:29:15 | LSE |
44 | 1,766.00 | 11:29:37 | LSE |
175 | 1,766.00 | 11:29:55 | LSE |
487 | 1,765.00 | 11:30:16 | LSE |
80 | 1,765.00 | 11:30:17 | BATE |
57 | 1,764.00 | 11:30:28 | TRQX |
96 | 1,764.00 | 11:30:28 | CHIX |
134 | 1,764.00 | 11:30:28 | BATE |
273 | 1,764.00 | 11:30:28 | LSE |
12 | 1,763.00 | 11:31:04 | BATE |
52 | 1,763.00 | 11:31:04 | CHIX |
106 | 1,763.00 | 11:31:04 | BATE |
58 | 1,764.00 | 11:34:50 | LSE |
77 | 1,764.00 | 11:34:50 | LSE |
118 | 1,764.00 | 11:35:02 | BATE |
153 | 1,764.00 | 11:35:02 | BATE |
44 | 1,764.00 | 11:35:07 | LSE |
52 | 1,764.00 | 11:35:07 | LSE |
105 | 1,764.00 | 11:35:07 | LSE |
175 | 1,764.00 | 11:35:07 | LSE |
30 | 1,764.00 | 11:36:11 | LSE |
88 | 1,764.00 | 11:36:11 | LSE |
114 | 1,764.00 | 11:36:45 | LSE |
175 | 1,764.00 | 11:36:45 | LSE |
76 | 1,766.00 | 11:38:16 | BATE |
76 | 1,765.00 | 11:38:30 | CHIX |
258 | 1,765.00 | 11:38:30 | LSE |
1 | 1,764.00 | 11:38:53 | CHIX |
33 | 1,764.00 | 11:38:53 | CHIX |
57 | 1,764.00 | 11:38:53 | TRQX |
68 | 1,764.00 | 11:38:53 | BATE |
54 | 1,764.00 | 11:38:55 | TRQX |
233 | 1,764.00 | 11:38:55 | LSE |
5 | 1,764.00 | 11:40:45 | BATE |
39 | 1,764.00 | 11:40:45 | BATE |
62 | 1,764.00 | 11:40:45 | BATE |
64 | 1,764.00 | 11:40:45 | BATE |
76 | 1,764.00 | 11:40:45 | BATE |
96 | 1,764.00 | 11:40:45 | BATE |
8 | 1,762.00 | 11:40:55 | CHIX |
16 | 1,762.00 | 11:40:55 | BATE |
31 | 1,762.00 | 11:40:55 | CHIX |
99 | 1,763.00 | 11:40:55 | CHIX |
160 | 1,763.00 | 11:40:55 | LSE |
296 | 1,763.00 | 11:40:55 | BATE |
69 | 1,762.00 | 11:44:13 | TRQX |
75 | 1,762.00 | 11:44:13 | BATE |
79 | 1,762.00 | 11:44:13 | CHIX |
86 | 1,762.00 | 11:44:13 | LSE |
87 | 1,761.00 | 11:44:13 | BATE |
199 | 1,762.00 | 11:44:13 | LSE |
14 | 1,762.00 | 11:48:15 | LSE |
55 | 1,762.00 | 11:48:15 | LSE |
72 | 1,762.00 | 11:48:15 | LSE |
100 | 1,762.00 | 11:48:15 | LSE |
128 | 1,762.00 | 11:48:15 | LSE |
10 | 1,761.00 | 11:49:15 | BATE |
286 | 1,761.00 | 11:49:15 | LSE |
28 | 1,761.00 | 11:50:04 | TRQX |
87 | 1,761.00 | 11:50:04 | BATE |
176 | 1,761.00 | 11:50:04 | LSE |
48 | 1,760.00 | 11:50:08 | LSE |
13 | 1,760.00 | 11:50:27 | CHIX |
23 | 1,760.00 | 11:50:27 | TRQX |
40 | 1,760.00 | 11:50:27 | BATE |
107 | 1,760.00 | 11:50:27 | BATE |
125 | 1,760.00 | 11:50:27 | LSE |
8 | 1,761.00 | 11:53:26 | BATE |
14 | 1,761.00 | 11:53:26 | BATE |
34 | 1,761.00 | 11:53:26 | TRQX |
68 | 1,761.00 | 11:53:26 | BATE |
113 | 1,761.00 | 11:53:26 | CHIX |
191 | 1,761.00 | 11:53:26 | LSE |
4 | 1,760.00 | 11:53:45 | BATE |
39 | 1,760.00 | 11:53:45 | BATE |
92 | 1,760.00 | 11:53:45 | CHIX |
180 | 1,760.00 | 11:53:45 | LSE |
32 | 1,759.00 | 11:54:45 | TRQX |
74 | 1,759.00 | 11:54:45 | BATE |
107 | 1,759.00 | 11:54:45 | CHIX |
122 | 1,759.00 | 11:54:45 | LSE |
23 | 1,758.00 | 11:55:02 | CHIX |
92 | 1,758.00 | 11:55:02 | BATE |
41 | 1,757.00 | 11:55:16 | BATE |
10 | 1,757.00 | 11:56:21 | TRQX |
17 | 1,757.00 | 11:56:21 | TRQX |
36 | 1,757.00 | 11:56:21 | CHIX |
8 | 1,756.00 | 11:57:22 | BATE |
18 | 1,756.00 | 11:57:22 | BATE |
22 | 1,756.00 | 11:57:22 | CHIX |
27 | 1,755.00 | 11:58:53 | BATE |
247 | 1,755.00 | 11:58:53 | LSE |
15 | 1,754.00 | 12:00:06 | TRQX |
32 | 1,754.00 | 12:00:06 | BATE |
216 | 1,754.00 | 12:00:06 | LSE |
21 | 1,757.00 | 12:02:42 | TRQX |
39 | 1,757.00 | 12:02:42 | CHIX |
164 | 1,757.00 | 12:02:42 | LSE |
8 | 1,756.00 | 12:03:47 | TRQX |
16 | 1,756.00 | 12:03:47 | TRQX |
39 | 1,756.00 | 12:03:47 | CHIX |
42 | 1,756.00 | 12:03:47 | BATE |
69 | 1,756.00 | 12:03:47 | BATE |
124 | 1,756.00 | 12:03:47 | LSE |
8 | 1,755.00 | 12:06:14 | LSE |
278 | 1,755.00 | 12:06:14 | LSE |
186 | 1,756.00 | 12:07:24 | LSE |
87 | 1,755.00 | 12:07:55 | BATE |
120 | 1,755.00 | 12:07:55 | LSE |
277 | 1,754.00 | 12:08:10 | BATE |
8 | 1,754.00 | 12:09:36 | CHIX |
52 | 1,754.00 | 12:09:36 | TRQX |
54 | 1,754.00 | 12:09:36 | BATE |
69 | 1,753.00 | 12:09:36 | LSE |
85 | 1,754.00 | 12:09:36 | CHIX |
15 | 1,753.00 | 12:09:52 | BATE |
63 | 1,753.00 | 12:09:52 | BATE |
92 | 1,753.00 | 12:09:52 | LSE |
120 | 1,753.00 | 12:09:52 | LSE |
95 | 1,755.00 | 12:15:07 | BATE |
237 | 1,755.00 | 12:15:07 | LSE |
25 | 1,754.00 | 12:15:12 | TRQX |
68 | 1,753.00 | 12:16:27 | BATE |
94 | 1,753.00 | 12:16:27 | CHIX |
230 | 1,753.00 | 12:16:27 | LSE |
34 | 1,752.00 | 12:19:27 | TRQX |
100 | 1,752.00 | 12:19:27 | LSE |
115 | 1,752.00 | 12:19:27 | CHIX |
116 | 1,752.00 | 12:19:27 | LSE |
122 | 1,752.00 | 12:19:27 | BATE |
175 | 1,753.00 | 12:23:21 | LSE |
2 | 1,752.00 | 12:27:56 | CHIX |
36 | 1,752.00 | 12:27:56 | TRQX |
61 | 1,752.00 | 12:27:56 | BATE |
76 | 1,752.00 | 12:27:56 | CHIX |
876 | 1,752.00 | 12:27:56 | LSE |
10 | 1,751.00 | 12:28:20 | TRQX |
11 | 1,751.00 | 12:28:20 | BATE |
24 | 1,751.00 | 12:28:20 | CHIX |
25 | 1,751.00 | 12:28:20 | TRQX |
67 | 1,751.00 | 12:28:20 | BATE |
137 | 1,751.00 | 12:28:20 | BATE |
157 | 1,751.00 | 12:31:32 | LSE |
209 | 1,751.00 | 12:31:32 | LSE |
26 | 1,750.00 | 12:32:37 | TRQX |
29 | 1,750.00 | 12:32:37 | TRQX |
87 | 1,750.00 | 12:32:37 | CHIX |
402 | 1,750.00 | 12:32:37 | LSE |
13 | 1,751.00 | 12:37:10 | BATE |
54 | 1,751.00 | 12:37:10 | BATE |
63 | 1,751.00 | 12:37:10 | CHIX |
79 | 1,751.00 | 12:37:10 | LSE |
156 | 1,751.00 | 12:37:10 | LSE |
60 | 1,751.00 | 12:41:59 | LSE |
132 | 1,751.00 | 12:41:59 | LSE |
175 | 1,751.00 | 12:41:59 | LSE |
4 | 1,751.00 | 12:42:14 | BATE |
23 | 1,751.00 | 12:42:14 | BATE |
47 | 1,751.00 | 12:42:14 | BATE |
97 | 1,751.00 | 12:42:14 | BATE |
32 | 1,751.00 | 12:43:47 | LSE |
94 | 1,751.00 | 12:43:47 | LSE |
108 | 1,751.00 | 12:43:47 | LSE |
132 | 1,751.00 | 12:43:47 | LSE |
92 | 1,750.00 | 12:46:38 | TRQX |
126 | 1,750.00 | 12:46:38 | BATE |
134 | 1,750.00 | 12:46:38 | CHIX |
236 | 1,750.00 | 12:46:38 | LSE |
65 | 1,749.00 | 12:47:43 | TRQX |
66 | 1,749.00 | 12:47:43 | BATE |
207 | 1,749.00 | 12:47:43 | CHIX |
246 | 1,749.00 | 12:47:43 | LSE |
15 | 1,748.00 | 12:49:58 | LSE |
23 | 1,748.00 | 12:49:58 | CHIX |
88 | 1,748.00 | 12:49:58 | BATE |
90 | 1,748.00 | 12:49:58 | TRQX |
344 | 1,748.00 | 12:49:58 | LSE |
56 | 1,747.00 | 12:52:26 | CHIX |
126 | 1,747.00 | 12:52:26 | BATE |
143 | 1,747.00 | 12:52:26 | LSE |
24 | 1,746.00 | 12:54:34 | TRQX |
57 | 1,746.00 | 12:54:34 | CHIX |
67 | 1,746.00 | 12:54:34 | BATE |
140 | 1,746.00 | 12:54:34 | LSE |
203 | 1,745.00 | 12:56:51 | LSE |
5 | 1,745.00 | 12:56:56 | TRQX |
6 | 1,745.00 | 12:56:56 | TRQX |
25 | 1,745.00 | 12:56:56 | LSE |
29 | 1,745.00 | 12:56:56 | CHIX |
30 | 1,745.00 | 12:56:56 | TRQX |
127 | 1,745.00 | 12:56:56 | BATE |
21 | 1,744.00 | 12:58:55 | CHIX |
26 | 1,744.00 | 12:58:55 | LSE |
37 | 1,744.00 | 12:58:55 | BATE |
42 | 1,744.00 | 12:58:55 | TRQX |
208 | 1,744.00 | 12:58:55 | LSE |
39 | 1,743.00 | 13:00:13 | TRQX |
40 | 1,743.00 | 13:00:13 | CHIX |
52 | 1,743.00 | 13:00:13 | BATE |
239 | 1,743.00 | 13:00:13 | LSE |
41 | 1,742.00 | 13:00:29 | LSE |
79 | 1,742.00 | 13:00:43 | LSE |
37 | 1,743.00 | 13:04:57 | LSE |
333 | 1,743.00 | 13:04:57 | LSE |
6 | 1,741.00 | 13:05:48 | LSE |
10 | 1,741.00 | 13:05:48 | CHIX |
36 | 1,742.00 | 13:05:48 | TRQX |
37 | 1,741.00 | 13:05:48 | TRQX |
66 | 1,742.00 | 13:05:48 | CHIX |
72 | 1,742.00 | 13:05:48 | BATE |
92 | 1,741.00 | 13:05:48 | CHIX |
109 | 1,741.00 | 13:05:48 | BATE |
125 | 1,741.00 | 13:05:48 | LSE |
249 | 1,742.00 | 13:05:48 | LSE |
268 | 1,741.00 | 13:07:49 | LSE |
29 | 1,740.00 | 13:10:34 | CHIX |
35 | 1,740.00 | 13:10:34 | BATE |
275 | 1,740.00 | 13:10:34 | LSE |
39 | 1,740.00 | 13:10:37 | TRQX |
28 | 1,739.00 | 13:11:58 | CHIX |
42 | 1,739.00 | 13:11:58 | TRQX |
42 | 1,739.00 | 13:11:58 | LSE |
53 | 1,739.00 | 13:11:58 | CHIX |
93 | 1,739.00 | 13:11:58 | BATE |
240 | 1,739.00 | 13:11:58 | LSE |
185 | 1,740.00 | 13:14:32 | LSE |
47 | 1,739.00 | 13:16:06 | TRQX |
65 | 1,739.00 | 13:16:06 | CHIX |
84 | 1,739.00 | 13:16:06 | LSE |
112 | 1,739.00 | 13:16:06 | LSE |
92 | 1,741.00 | 13:20:48 | LSE |
127 | 1,741.00 | 13:20:48 | LSE |
175 | 1,741.00 | 13:20:48 | LSE |
262 | 1,741.00 | 13:20:48 | LSE |
84 | 1,740.00 | 13:22:51 | BATE |
210 | 1,740.00 | 13:22:51 | LSE |
26 | 1,740.00 | 13:25:12 | LSE |
175 | 1,740.00 | 13:25:12 | LSE |
184 | 1,740.00 | 13:25:12 | LSE |
42 | 1,739.00 | 13:26:36 | TRQX |
117 | 1,739.00 | 13:26:36 | CHIX |
175 | 1,740.00 | 13:27:58 | LSE |
239 | 1,740.00 | 13:27:58 | LSE |
159 | 1,741.00 | 13:28:35 | BATE |
29 | 1,740.00 | 13:32:06 | LSE |
39 | 1,740.00 | 13:32:06 | CHIX |
84 | 1,740.00 | 13:32:06 | LSE |
85 | 1,740.00 | 13:32:06 | LSE |
103 | 1,740.00 | 13:32:06 | LSE |
175 | 1,741.00 | 13:32:06 | LSE |
186 | 1,740.00 | 13:32:06 | LSE |
4 | 1,739.00 | 13:33:12 | BATE |
34 | 1,739.00 | 13:33:12 | BATE |
37 | 1,739.00 | 13:33:12 | BATE |
32 | 1,739.00 | 13:33:13 | TRQX |
175 | 1,740.00 | 13:34:08 | LSE |
31 | 1,739.00 | 13:34:10 | CHIX |
73 | 1,739.00 | 13:34:10 | BATE |
90 | 1,739.00 | 13:35:09 | LSE |
193 | 1,739.00 | 13:35:09 | LSE |
99 | 1,739.00 | 13:35:31 | TRQX |
69 | 1,739.00 | 13:35:39 | BATE |
37 | 1,739.00 | 13:36:05 | LSE |
59 | 1,739.00 | 13:36:05 | LSE |
124 | 1,739.00 | 13:36:05 | LSE |
151 | 1,739.00 | 13:36:05 | LSE |
7 | 1,738.00 | 13:36:11 | BATE |
11 | 1,738.00 | 13:36:11 | TRQX |
19 | 1,738.00 | 13:36:11 | BATE |
42 | 1,738.00 | 13:36:11 | CHIX |
43 | 1,738.00 | 13:36:11 | BATE |
68 | 1,738.00 | 13:36:11 | TRQX |
69 | 1,738.00 | 13:36:11 | CHIX |
79 | 1,738.00 | 13:36:11 | BATE |
410 | 1,738.00 | 13:36:11 | LSE |
137 | 1,738.00 | 13:36:35 | LSE |
124 | 1,738.00 | 13:39:06 | LSE |
91 | 1,738.00 | 13:43:45 | BATE |
73 | 1,737.00 | 13:45:06 | TRQX |
146 | 1,737.00 | 13:45:06 | CHIX |
261 | 1,737.00 | 13:45:06 | LSE |
307 | 1,737.00 | 13:45:06 | BATE |
175 | 1,737.00 | 13:45:23 | LSE |
66 | 1,737.00 | 13:45:57 | LSE |
132 | 1,737.00 | 13:45:57 | LSE |
175 | 1,737.00 | 13:45:57 | LSE |
87 | 1,737.00 | 13:48:09 | BATE |
3 | 1,737.00 | 13:49:13 | LSE |
175 | 1,737.00 | 13:49:13 | LSE |
194 | 1,737.00 | 13:49:13 | LSE |
81 | 1,741.00 | 13:53:37 | LSE |
1094 | 1,740.00 | 13:55:20 | LSE |
11 | 1,739.00 | 13:57:03 | BATE |
23 | 1,739.00 | 13:57:03 | BATE |
24 | 1,739.00 | 13:57:03 | CHIX |
35 | 1,739.00 | 13:57:03 | BATE |
45 | 1,739.00 | 13:57:03 | BATE |
48 | 1,739.00 | 13:57:03 | CHIX |
91 | 1,739.00 | 13:57:03 | TRQX |
208 | 1,739.00 | 13:57:03 | BATE |
251 | 1,739.00 | 13:57:03 | LSE |
77 | 1,738.00 | 13:57:05 | TRQX |
157 | 1,738.00 | 13:57:05 | CHIX |
250 | 1,738.00 | 13:57:05 | LSE |
257 | 1,737.00 | 13:59:07 | LSE |
103 | 1,736.00 | 13:59:19 | BATE |
106 | 1,736.00 | 13:59:19 | TRQX |
111 | 1,735.00 | 13:59:19 | TRQX |
112 | 1,735.00 | 13:59:19 | BATE |
217 | 1,736.00 | 13:59:19 | CHIX |
219 | 1,735.00 | 13:59:19 | CHIX |
258 | 1,736.00 | 13:59:19 | LSE |
25 | 1,734.00 | 13:59:40 | BATE |
172 | 1,734.00 | 13:59:40 | TRQX |
62 | 1,733.00 | 13:59:45 | BATE |
91 | 1,733.00 | 13:59:45 | CHIX |
7 | 1,732.00 | 13:59:54 | LSE |
119 | 1,732.00 | 13:59:54 | LSE |
4 | 1,732.00 | 13:59:56 | CHIX |
4 | 1,732.00 | 13:59:56 | TRQX |
8 | 1,732.00 | 13:59:56 | TRQX |
10 | 1,732.00 | 13:59:56 | CHIX |
10 | 1,732.00 | 13:59:56 | TRQX |
32 | 1,732.00 | 13:59:56 | CHIX |
71 | 1,732.00 | 13:59:56 | CHIX |
7 | 1,735.00 | 14:02:35 | TRQX |
16 | 1,735.00 | 14:02:35 | TRQX |
35 | 1,735.00 | 14:02:35 | CHIX |
124 | 1,735.00 | 14:02:35 | LSE |
129 | 1,734.00 | 14:02:53 | LSE |
7 | 1,735.00 | 14:03:31 | CHIX |
33 | 1,735.00 | 14:03:31 | CHIX |
75 | 1,735.00 | 14:04:55 | BATE |
43 | 1,737.00 | 14:11:24 | LSE |
102 | 1,737.00 | 14:11:24 | LSE |
34 | 1,737.00 | 14:12:00 | LSE |
664 | 1,737.00 | 14:12:00 | LSE |
58 | 1,736.00 | 14:19:03 | LSE |
61 | 1,736.00 | 14:19:03 | TRQX |
100 | 1,736.00 | 14:19:03 | LSE |
108 | 1,736.00 | 14:19:03 | BATE |
132 | 1,736.00 | 14:19:03 | LSE |
1336 | 1,736.00 | 14:19:03 | LSE |
338 | 1,735.00 | 14:19:04 | CHIX |
26 | 1,735.00 | 14:19:07 | BATE |
83 | 1,735.00 | 14:19:11 | BATE |
132 | 1,735.00 | 14:19:12 | LSE |
74 | 1,734.00 | 14:19:56 | CHIX |
85 | 1,734.00 | 14:19:56 | BATE |
91 | 1,734.00 | 14:19:56 | TRQX |
74 | 1,733.00 | 14:21:22 | TRQX |
736 | 1,733.00 | 14:21:22 | LSE |
63 | 1,733.00 | 14:22:36 | BATE |
63 | 1,733.00 | 14:22:36 | CHIX |
155 | 1,733.00 | 14:22:36 | LSE |
47 | 1,732.00 | 14:23:56 | CHIX |
96 | 1,732.00 | 14:23:56 | TRQX |
126 | 1,732.00 | 14:23:56 | BATE |
243 | 1,732.00 | 14:23:56 | LSE |
120 | 1,732.00 | 14:28:53 | LSE |
180 | 1,732.00 | 14:29:18 | LSE |
818 | 1,732.00 | 14:29:30 | LSE |
63 | 1,733.00 | 14:30:30 | LSE |
363 | 1,733.00 | 14:30:30 | LSE |
31 | 1,733.00 | 14:30:31 | BATE |
182 | 1,733.00 | 14:30:31 | BATE |
18 | 1,732.00 | 14:30:43 | LSE |
82 | 1,732.00 | 14:30:43 | LSE |
134 | 1,732.00 | 14:30:43 | LSE |
148 | 1,734.00 | 14:31:15 | LSE |
262 | 1,734.00 | 14:31:15 | LSE |
4 | 1,733.00 | 14:31:51 | LSE |
25 | 1,733.00 | 14:31:51 | LSE |
84 | 1,733.00 | 14:31:51 | LSE |
116 | 1,733.00 | 14:31:51 | LSE |
175 | 1,733.00 | 14:31:51 | LSE |
13 | 1,734.00 | 14:32:10 | BATE |
106 | 1,734.00 | 14:32:10 | BATE |
162 | 1,733.00 | 14:32:31 | LSE |
216 | 1,733.00 | 14:32:31 | CHIX |
175 | 1,733.00 | 14:33:30 | LSE |
49 | 1,733.00 | 14:33:34 | LSE |
158 | 1,733.00 | 14:33:34 | LSE |
175 | 1,733.00 | 14:33:34 | LSE |
2 | 1,732.00 | 14:33:37 | BATE |
32 | 1,733.00 | 14:33:37 | BATE |
146 | 1,732.00 | 14:33:37 | BATE |
229 | 1,732.00 | 14:33:37 | LSE |
258 | 1,732.00 | 14:33:37 | LSE |
22 | 1,732.00 | 14:34:05 | LSE |
110 | 1,732.00 | 14:34:05 | LSE |
11 | 1,731.00 | 14:34:30 | CHIX |
49 | 1,731.00 | 14:34:30 | CHIX |
50 | 1,731.00 | 14:34:30 | CHIX |
57 | 1,731.00 | 14:34:30 | TRQX |
91 | 1,731.00 | 14:34:30 | TRQX |
126 | 1,731.00 | 14:34:30 | LSE |
64 | 1,730.00 | 14:35:00 | BATE |
197 | 1,730.00 | 14:35:00 | TRQX |
208 | 1,730.00 | 14:35:00 | CHIX |
251 | 1,730.00 | 14:35:00 | LSE |
132 | 1,730.00 | 14:35:21 | LSE |
134 | 1,733.00 | 14:36:30 | TRQX |
145 | 1,733.00 | 14:36:30 | LSE |
56 | 1,733.00 | 14:37:00 | LSE |
136 | 1,733.00 | 14:37:00 | LSE |
175 | 1,733.00 | 14:37:00 | LSE |
112 | 1,732.00 | 14:37:05 | CHIX |
225 | 1,732.00 | 14:37:05 | LSE |
256 | 1,730.00 | 14:37:29 | LSE |
43 | 1,729.00 | 14:38:11 | TRQX |
64 | 1,729.00 | 14:38:11 | TRQX |
78 | 1,729.00 | 14:38:11 | BATE |
80 | 1,729.00 | 14:38:11 | CHIX |
191 | 1,729.00 | 14:38:11 | BATE |
59 | 1,730.00 | 14:39:15 | CHIX |
58 | 1,730.00 | 14:39:35 | LSE |
132 | 1,730.00 | 14:39:35 | LSE |
175 | 1,730.00 | 14:39:35 | LSE |
18 | 1,730.00 | 14:40:23 | LSE |
228 | 1,730.00 | 14:40:23 | LSE |
100 | 1,732.00 | 14:41:08 | LSE |
3 | 1,732.00 | 14:41:48 | LSE |
90 | 1,732.00 | 14:41:48 | BATE |
113 | 1,732.00 | 14:41:48 | CHIX |
372 | 1,732.00 | 14:41:48 | LSE |
99 | 1,732.00 | 14:41:52 | LSE |
175 | 1,732.00 | 14:41:52 | LSE |
94 | 1,731.00 | 14:42:32 | TRQX |
61 | 1,731.00 | 14:42:49 | LSE |
59 | 1,732.00 | 14:43:23 | LSE |
147 | 1,732.00 | 14:43:23 | LSE |
175 | 1,732.00 | 14:43:23 | LSE |
113 | 1,733.00 | 14:44:01 | TRQX |
7 | 1,735.00 | 14:44:37 | LSE |
175 | 1,735.00 | 14:44:37 | LSE |
1 | 1,735.00 | 14:44:42 | LSE |
175 | 1,735.00 | 14:44:42 | LSE |
58 | 1,734.00 | 14:45:00 | TRQX |
130 | 1,734.00 | 14:45:00 | CHIX |
19 | 1,734.00 | 14:45:04 | BATE |
131 | 1,734.00 | 14:45:04 | BATE |
175 | 1,734.00 | 14:45:04 | LSE |
182 | 1,734.00 | 14:45:04 | LSE |
10 | 1,734.00 | 14:45:38 | LSE |
175 | 1,734.00 | 14:45:38 | LSE |
82 | 1,734.00 | 14:45:56 | LSE |
175 | 1,734.00 | 14:45:56 | LSE |
22 | 1,735.00 | 14:46:47 | LSE |
50 | 1,735.00 | 14:46:47 | LSE |
175 | 1,735.00 | 14:46:47 | LSE |
9 | 1,735.00 | 14:47:00 | LSE |
108 | 1,735.00 | 14:47:00 | LSE |
175 | 1,735.00 | 14:47:25 | LSE |
8 | 1,736.00 | 14:48:27 | LSE |
18 | 1,736.00 | 14:48:32 | LSE |
100 | 1,736.00 | 14:48:32 | LSE |
175 | 1,736.00 | 14:48:32 | LSE |
216 | 1,736.00 | 14:48:32 | LSE |
3 | 1,735.00 | 14:48:49 | BATE |
6 | 1,735.00 | 14:48:49 | BATE |
98 | 1,735.00 | 14:48:49 | BATE |
28 | 1,735.00 | 14:49:38 | LSE |
76 | 1,735.00 | 14:49:38 | LSE |
175 | 1,735.00 | 14:49:38 | LSE |
19 | 1,734.00 | 14:50:00 | TRQX |
45 | 1,734.00 | 14:50:00 | TRQX |
53 | 1,734.00 | 14:50:00 | CHIX |
487 | 1,734.00 | 14:50:00 | LSE |
4 | 1,733.00 | 14:50:25 | LSE |
81 | 1,733.00 | 14:50:25 | CHIX |
118 | 1,733.00 | 14:50:25 | LSE |
188 | 1,733.00 | 14:50:25 | BATE |
152 | 1,734.00 | 14:53:08 | LSE |
175 | 1,734.00 | 14:53:08 | LSE |
27 | 1,734.00 | 14:56:10 | LSE |
37 | 1,734.00 | 14:56:10 | LSE |
64 | 1,734.00 | 14:56:10 | LSE |
175 | 1,734.00 | 14:56:10 | LSE |
24 | 1,735.00 | 14:56:14 | LSE |
31 | 1,735.00 | 14:56:14 | LSE |
31 | 1,735.00 | 14:56:14 | LSE |
31 | 1,735.00 | 14:56:14 | LSE |
31 | 1,735.00 | 14:56:14 | LSE |
31 | 1,735.00 | 14:56:14 | LSE |
144 | 1,735.00 | 14:56:14 | LSE |
1 | 1,735.00 | 14:56:26 | LSE |
24 | 1,738.00 | 14:59:41 | CHIX |
55 | 1,738.00 | 14:59:41 | CHIX |
76 | 1,738.00 | 14:59:41 | CHIX |
146 | 1,738.00 | 14:59:41 | CHIX |
171 | 1,738.00 | 14:59:41 | CHIX |
5 | 1,738.00 | 15:00:56 | LSE |
45 | 1,738.00 | 15:00:56 | LSE |
117 | 1,738.00 | 15:00:56 | LSE |
167 | 1,738.00 | 15:00:56 | LSE |
341 | 1,738.00 | 15:00:56 | LSE |
65 | 1,739.00 | 15:01:14 | LSE |
72 | 1,739.00 | 15:01:14 | LSE |
6 | 1,740.00 | 15:01:41 | LSE |
156 | 1,740.00 | 15:01:41 | LSE |
169 | 1,740.00 | 15:01:41 | LSE |
219 | 1,740.00 | 15:01:41 | LSE |
577 | 1,740.00 | 15:01:41 | LSE |
27 | 1,737.00 | 15:01:52 | BATE |
150 | 1,737.00 | 15:01:52 | LSE |
168 | 1,737.00 | 15:01:52 | TRQX |
198 | 1,738.00 | 15:01:52 | LSE |
230 | 1,738.00 | 15:01:52 | TRQX |
239 | 1,737.00 | 15:01:52 | BATE |
90 | 1,736.00 | 15:03:45 | TRQX |
131 | 1,736.00 | 15:03:45 | LSE |
387 | 1,736.00 | 15:03:45 | CHIX |
1 | 1,735.00 | 15:04:30 | BATE |
3 | 1,735.00 | 15:04:30 | TRQX |
18 | 1,735.00 | 15:04:30 | CHIX |
19 | 1,735.00 | 15:04:30 | TRQX |
55 | 1,735.00 | 15:04:30 | BATE |
58 | 1,735.00 | 15:04:30 | BATE |
65 | 1,735.00 | 15:04:30 | CHIX |
84 | 1,735.00 | 15:04:30 | LSE |
100 | 1,735.00 | 15:04:30 | LSE |
73 | 1,734.00 | 15:04:57 | BATE |
120 | 1,734.00 | 15:04:57 | CHIX |
241 | 1,734.00 | 15:04:57 | LSE |
17 | 1,733.00 | 15:05:11 | CHIX |
17 | 1,733.00 | 15:05:11 | CHIX |
252 | 1,733.00 | 15:05:11 | LSE |
26 | 1,732.00 | 15:07:41 | BATE |
44 | 1,732.00 | 15:07:41 | TRQX |
47 | 1,732.00 | 15:07:41 | CHIX |
60 | 1,732.00 | 15:07:41 | TRQX |
146 | 1,732.00 | 15:07:41 | LSE |
129 | 1,732.00 | 15:07:43 | LSE |
21 | 1,733.00 | 15:09:24 | CHIX |
75 | 1,733.00 | 15:09:24 | TRQX |
62 | 1,733.00 | 15:09:26 | LSE |
100 | 1,733.00 | 15:09:26 | LSE |
106 | 1,733.00 | 15:09:26 | LSE |
175 | 1,733.00 | 15:09:26 | LSE |
198 | 1,732.00 | 15:09:54 | LSE |
8 | 1,731.00 | 15:10:24 | TRQX |
13 | 1,731.00 | 15:10:24 | BATE |
14 | 1,731.00 | 15:10:24 | BATE |
48 | 1,731.00 | 15:10:24 | CHIX |
57 | 1,731.00 | 15:10:24 | TRQX |
175 | 1,731.00 | 15:10:24 | LSE |
6 | 1,730.00 | 15:11:23 | LSE |
152 | 1,730.00 | 15:11:23 | LSE |
50 | 1,730.00 | 15:11:24 | CHIX |
64 | 1,730.00 | 15:11:24 | TRQX |
78 | 1,730.00 | 15:11:24 | BATE |
51 | 1,731.00 | 15:12:17 | LSE |
57 | 1,731.00 | 15:12:17 | LSE |
62 | 1,731.00 | 15:12:17 | LSE |
132 | 1,731.00 | 15:12:17 | LSE |
175 | 1,731.00 | 15:12:17 | LSE |
175 | 1,731.00 | 15:12:17 | LSE |
23 | 1,730.00 | 15:14:15 | BATE |
90 | 1,730.00 | 15:14:15 | CHIX |
11 | 1,730.00 | 15:14:18 | LSE |
46 | 1,730.00 | 15:14:18 | LSE |
62 | 1,730.00 | 15:14:18 | LSE |
131 | 1,730.00 | 15:14:18 | LSE |
3 | 1,729.00 | 15:14:54 | BATE |
38 | 1,729.00 | 15:15:20 | BATE |
207 | 1,730.00 | 15:17:04 | LSE |
54 | 1,729.00 | 15:18:33 | TRQX |
81 | 1,729.00 | 15:18:33 | CHIX |
126 | 1,729.00 | 15:18:33 | BATE |
198 | 1,729.00 | 15:18:33 | LSE |
79 | 1,729.00 | 15:18:37 | LSE |
175 | 1,729.00 | 15:18:37 | LSE |
42 | 1,730.00 | 15:21:21 | LSE |
68 | 1,730.00 | 15:21:21 | LSE |
112 | 1,730.00 | 15:21:21 | LSE |
40 | 1,729.00 | 15:23:20 | LSE |
157 | 1,729.00 | 15:24:45 | LSE |
3 | 1,729.00 | 15:27:40 | TRQX |
9 | 1,729.00 | 15:27:40 | TRQX |
113 | 1,729.00 | 15:27:40 | TRQX |
116 | 1,729.00 | 15:27:40 | CHIX |
150 | 1,729.00 | 15:27:40 | LSE |
53 | 1,729.00 | 15:27:41 | BATE |
62 | 1,729.00 | 15:27:41 | BATE |
80 | 1,729.00 | 15:27:41 | BATE |
308 | 1,728.00 | 15:28:30 | CHIX |
6 | 1,728.00 | 15:31:50 | CHIX |
23 | 1,728.00 | 15:31:50 | TRQX |
26 | 1,728.00 | 15:31:50 | BATE |
33 | 1,728.00 | 15:31:50 | BATE |
52 | 1,728.00 | 15:31:50 | BATE |
57 | 1,728.00 | 15:31:50 | TRQX |
68 | 1,728.00 | 15:31:50 | TRQX |
93 | 1,728.00 | 15:31:50 | CHIX |
112 | 1,728.00 | 15:31:50 | LSE |
174 | 1,728.00 | 15:31:50 | LSE |
3 | 1,727.00 | 15:31:52 | BATE |
5 | 1,727.00 | 15:31:52 | BATE |
6 | 1,727.00 | 15:31:52 | BATE |
11 | 1,727.00 | 15:31:52 | BATE |
12 | 1,727.00 | 15:31:52 | BATE |
22 | 1,727.00 | 15:31:52 | TRQX |
26 | 1,727.00 | 15:31:52 | TRQX |
133 | 1,727.00 | 15:31:52 | CHIX |
132 | 1,727.00 | 15:32:03 | LSE |
36 | 1,727.00 | 15:32:08 | LSE |
260 | 1,727.00 | 15:32:08 | LSE |
53 | 1,726.00 | 15:36:10 | BATE |
71 | 1,726.00 | 15:36:10 | TRQX |
123 | 1,726.00 | 15:36:10 | CHIX |
135 | 1,726.00 | 15:36:10 | LSE |
44 | 1,725.00 | 15:36:12 | BATE |
81 | 1,725.00 | 15:36:12 | TRQX |
123 | 1,725.00 | 15:36:12 | LSE |
187 | 1,725.00 | 15:36:12 | CHIX |
7 | 1,726.00 | 15:36:21 | LSE |
16 | 1,726.00 | 15:36:21 | LSE |
38 | 1,726.00 | 15:36:21 | LSE |
64 | 1,726.00 | 15:36:21 | LSE |
83 | 1,726.00 | 15:36:21 | LSE |
96 | 1,726.00 | 15:36:21 | LSE |
56 | 1,726.00 | 15:38:47 | LSE |
67 | 1,726.00 | 15:38:47 | LSE |
91 | 1,726.00 | 15:38:47 | LSE |
8 | 1,726.00 | 15:38:49 | BATE |
159 | 1,726.00 | 15:38:49 | BATE |
42 | 1,725.00 | 15:39:59 | CHIX |
152 | 1,725.00 | 15:39:59 | LSE |
45 | 1,724.00 | 15:40:03 | CHIX |
75 | 1,724.00 | 15:40:03 | TRQX |
81 | 1,724.00 | 15:40:03 | BATE |
1 | 1,725.00 | 15:40:39 | LSE |
7 | 1,725.00 | 15:40:39 | LSE |
36 | 1,725.00 | 15:40:39 | LSE |
72 | 1,725.00 | 15:40:39 | LSE |
118 | 1,725.00 | 15:40:39 | LSE |
181 | 1,725.00 | 15:40:39 | LSE |
95 | 1,726.00 | 15:41:09 | BATE |
100 | 1,730.00 | 15:41:53 | LSE |
100 | 1,730.00 | 15:41:53 | LSE |
164 | 1,730.00 | 15:41:53 | LSE |
175 | 1,730.00 | 15:41:53 | LSE |
175 | 1,730.00 | 15:41:53 | LSE |
308 | 1,730.00 | 15:41:53 | LSE |
32 | 1,729.00 | 15:41:56 | BATE |
194 | 1,729.00 | 15:41:56 | BATE |
5 | 1,729.00 | 15:41:57 | LSE |
45 | 1,729.00 | 15:41:57 | LSE |
61 | 1,729.00 | 15:41:57 | LSE |
87 | 1,729.00 | 15:41:57 | LSE |
100 | 1,729.00 | 15:41:57 | LSE |
175 | 1,729.00 | 15:41:57 | LSE |
280 | 1,729.00 | 15:41:57 | LSE |
29 | 1,729.00 | 15:42:06 | LSE |
175 | 1,729.00 | 15:42:06 | LSE |
243 | 1,729.00 | 15:42:06 | LSE |
187 | 1,728.00 | 15:43:17 | LSE |
11 | 1,728.00 | 15:43:18 | LSE |
44 | 1,728.00 | 15:43:18 | TRQX |
58 | 1,728.00 | 15:43:18 | CHIX |
118 | 1,728.00 | 15:43:18 | BATE |
34 | 1,727.00 | 15:43:50 | BATE |
44 | 1,727.00 | 15:43:50 | CHIX |
26 | 1,726.00 | 15:44:40 | CHIX |
29 | 1,726.00 | 15:44:40 | TRQX |
129 | 1,726.00 | 15:44:40 | BATE |
250 | 1,726.00 | 15:44:40 | LSE |
27 | 1,723.00 | 15:45:53 | BATE |
27 | 1,724.00 | 15:45:53 | LSE |
32 | 1,725.00 | 15:45:53 | LSE |
33 | 1,724.00 | 15:45:53 | BATE |
53 | 1,725.00 | 15:45:53 | CHIX |
55 | 1,724.00 | 15:45:53 | CHIX |
60 | 1,724.00 | 15:45:53 | TRQX |
68 | 1,722.00 | 15:45:53 | TRQX |
76 | 1,723.00 | 15:45:53 | TRQX |
100 | 1,724.00 | 15:45:53 | LSE |
133 | 1,724.00 | 15:45:53 | LSE |
163 | 1,725.00 | 15:45:53 | LSE |
175 | 1,724.00 | 15:45:53 | LSE |
175 | 1,725.00 | 15:45:53 | LSE |
15 | 1,724.00 | 15:46:02 | LSE |
26 | 1,724.00 | 15:46:02 | LSE |
80 | 1,724.00 | 15:46:02 | LSE |
96 | 1,724.00 | 15:46:02 | LSE |
100 | 1,724.00 | 15:46:02 | LSE |
175 | 1,724.00 | 15:46:02 | LSE |
8 | 1,725.00 | 15:46:06 | BATE |
63 | 1,725.00 | 15:46:06 | LSE |
70 | 1,725.00 | 15:46:06 | LSE |
85 | 1,725.00 | 15:46:06 | LSE |
97 | 1,725.00 | 15:46:06 | LSE |
100 | 1,725.00 | 15:46:06 | LSE |
143 | 1,725.00 | 15:46:06 | BATE |
175 | 1,725.00 | 15:46:06 | LSE |
175 | 1,725.00 | 15:46:06 | LSE |
228 | 1,725.00 | 15:46:06 | LSE |
27 | 1,724.00 | 15:46:08 | TRQX |
5 | 1,725.00 | 15:46:11 | LSE |
38 | 1,725.00 | 15:46:11 | LSE |
52 | 1,725.00 | 15:46:11 | LSE |
100 | 1,725.00 | 15:46:11 | LSE |
101 | 1,725.00 | 15:46:11 | LSE |
141 | 1,725.00 | 15:46:11 | LSE |
175 | 1,725.00 | 15:46:11 | LSE |
176 | 1,725.00 | 15:46:11 | LSE |
15 | 1,725.00 | 15:46:15 | LSE |
25 | 1,725.00 | 15:46:15 | LSE |
58 | 1,725.00 | 15:46:15 | LSE |
99 | 1,725.00 | 15:46:15 | LSE |
9 | 1,723.00 | 15:47:19 | CHIX |
16 | 1,723.00 | 15:47:19 | CHIX |
25 | 1,724.00 | 15:48:54 | LSE |
104 | 1,724.00 | 15:48:54 | LSE |
161 | 1,724.00 | 15:48:54 | LSE |
168 | 1,724.00 | 15:48:54 | LSE |
175 | 1,724.00 | 15:48:54 | LSE |
17 | 1,726.00 | 15:49:16 | LSE |
125 | 1,727.00 | 15:50:32 | LSE |
143 | 1,727.00 | 15:50:32 | LSE |
25 | 1,727.00 | 15:51:11 | LSE |
66 | 1,727.00 | 15:51:11 | LSE |
79 | 1,727.00 | 15:51:11 | LSE |
175 | 1,727.00 | 15:51:11 | LSE |
198 | 1,726.00 | 15:51:13 | LSE |
432 | 1,726.00 | 15:51:13 | BATE |
32 | 1,724.00 | 15:54:48 | TRQX |
70 | 1,725.00 | 15:54:48 | BATE |
75 | 1,725.00 | 15:54:48 | TRQX |
106 | 1,724.00 | 15:54:48 | BATE |
121 | 1,724.00 | 15:54:48 | LSE |
127 | 1,724.00 | 15:54:48 | CHIX |
135 | 1,725.00 | 15:54:48 | CHIX |
165 | 1,725.00 | 15:54:48 | LSE |
32 | 1,723.00 | 15:54:59 | TRQX |
27 | 1,722.00 | 15:55:58 | CHIX |
198 | 1,722.00 | 15:55:58 | LSE |
49 | 1,721.00 | 15:58:05 | TRQX |
71 | 1,721.00 | 15:58:05 | CHIX |
84 | 1,721.00 | 15:58:05 | BATE |
162 | 1,721.00 | 15:58:05 | LSE |
27 | 1,721.00 | 15:59:01 | BATE |
45 | 1,720.00 | 15:59:01 | TRQX |
68 | 1,720.00 | 15:59:01 | CHIX |
184 | 1,720.00 | 15:59:01 | LSE |
56 | 1,721.00 | 15:59:15 | LSE |
62 | 1,721.00 | 15:59:15 | LSE |
175 | 1,721.00 | 15:59:15 | LSE |
62 | 1,722.00 | 15:59:19 | LSE |
106 | 1,722.00 | 15:59:19 | LSE |
175 | 1,722.00 | 15:59:19 | LSE |
28 | 1,721.00 | 15:59:31 | BATE |
18 | 1,721.00 | 15:59:54 | LSE |
34 | 1,721.00 | 15:59:54 | LSE |
45 | 1,721.00 | 15:59:54 | BATE |
236 | 1,721.00 | 15:59:54 | LSE |
306 | 1,725.00 | 16:03:37 | BATE |
1 | 1,725.00 | 16:03:55 | LSE |
6 | 1,725.00 | 16:04:14 | LSE |
3 | 1,725.00 | 16:04:23 | LSE |
87 | 1,725.00 | 16:05:27 | CHIX |
173 | 1,725.00 | 16:05:33 | LSE |
175 | 1,725.00 | 16:05:33 | LSE |
113 | 1,725.00 | 16:05:42 | LSE |
274 | 1,725.00 | 16:05:42 | LSE |
47 | 1,725.00 | 16:08:44 | CHIX |
47 | 1,725.00 | 16:08:44 | CHIX |
47 | 1,725.00 | 16:08:46 | LSE |
47 | 1,725.00 | 16:08:46 | LSE |
102 | 1,725.00 | 16:08:46 | LSE |
1 | 1,726.00 | 16:09:25 | LSE |
90 | 1,726.00 | 16:09:25 | LSE |
201 | 1,726.00 | 16:09:25 | LSE |
38 | 1,726.00 | 16:09:51 | CHIX |
55 | 1,726.00 | 16:10:11 | TRQX |
56 | 1,726.00 | 16:10:11 | TRQX |
64 | 1,726.00 | 16:10:11 | TRQX |
38 | 1,726.00 | 16:10:17 | CHIX |
129 | 1,725.00 | 16:10:35 | LSE |
32 | 1,725.00 | 16:10:37 | BATE |
183 | 1,725.00 | 16:11:22 | LSE |
84 | 1,724.00 | 16:13:28 | TRQX |
129 | 1,724.00 | 16:13:28 | LSE |
162 | 1,724.00 | 16:13:28 | BATE |
412 | 1,724.00 | 16:13:28 | CHIX |
22 | 1,724.00 | 16:14:04 | LSE |
66 | 1,724.00 | 16:14:04 | LSE |
294 | 1,724.00 | 16:14:04 | LSE |
83 | 1,723.00 | 16:17:18 | TRQX |
129 | 1,723.00 | 16:17:18 | LSE |
178 | 1,723.00 | 16:17:18 | BATE |
11 | 1,723.00 | 16:17:22 | LSE |
175 | 1,723.00 | 16:17:22 | LSE |
45 | 1,722.00 | 16:18:36 | BATE |
88 | 1,722.00 | 16:18:36 | TRQX |
129 | 1,722.00 | 16:18:36 | LSE |
217 | 1,722.00 | 16:18:36 | CHIX |
1 | 1,722.00 | 16:19:29 | BATE |
32 | 1,722.00 | 16:19:29 | BATE |
81 | 1,722.00 | 16:19:29 | BATE |
68 | 1,722.00 | 16:19:49 | LSE |
105 | 1,722.00 | 16:19:49 | LSE |
167 | 1,722.00 | 16:19:54 | LSE |
56 | 1,721.00 | 16:20:13 | CHIX |
65 | 1,721.00 | 16:20:13 | BATE |
113 | 1,721.00 | 16:20:13 | TRQX |
175 | 1,721.00 | 16:20:15 | LSE |
190 | 1,721.00 | 16:20:15 | LSE |
19 | 1,720.00 | 16:20:19 | LSE |
31 | 1,721.00 | 16:20:19 | BATE |
67 | 1,720.00 | 16:20:19 | BATE |
89 | 1,721.00 | 16:20:19 | BATE |
105 | 1,720.00 | 16:20:19 | CHIX |
164 | 1,720.00 | 16:20:19 | LSE |
175 | 1,721.00 | 16:20:19 | LSE |
216 | 1,721.00 | 16:20:19 | LSE |
60 | 1,721.00 | 16:20:56 | LSE |
102 | 1,721.00 | 16:20:56 | LSE |
175 | 1,721.00 | 16:20:56 | LSE |
10 | 1,721.00 | 16:21:00 | BATE |
79 | 1,720.00 | 16:21:37 | BATE |
8 | 1,721.00 | 16:22:58 | LSE |
87 | 1,721.00 | 16:22:58 | LSE |
98 | 1,721.00 | 16:22:58 | LSE |
128 | 1,723.00 | 16:23:07 | LSE |
212 | 1,723.00 | 16:23:07 | LSE |
17 | 1,724.00 | 16:23:51 | LSE |
20 | 1,724.00 | 16:23:51 | LSE |
21 | 1,724.00 | 16:23:51 | LSE |
125 | 1,724.00 | 16:23:51 | LSE |
175 | 1,724.00 | 16:23:51 | LSE |
151 | 1,725.00 | 16:23:55 | LSE |
175 | 1,727.00 | 16:24:40 | LSE |
25 | 1,727.00 | 16:24:44 | LSE |
109 | 1,727.00 | 16:24:51 | TRQX |
57 | 1,727.00 | 16:25:02 | TRQX |
2 | 1,728.00 | 16:25:21 | LSE |
6 | 1,728.00 | 16:25:21 | LSE |
149 | 1,728.00 | 16:25:21 | LSE |
34 | 1,729.00 | 16:25:25 | LSE |
48 | 1,729.00 | 16:25:25 | LSE |
76 | 1,729.00 | 16:25:25 | LSE |
136 | 1,729.00 | 16:25:25 | LSE |
161 | 1,729.00 | 16:25:25 | LSE |
175 | 1,729.00 | 16:25:25 | LSE |
175 | 1,729.00 | 16:25:25 | LSE |
182 | 1,729.00 | 16:25:25 | LSE |
225 | 1,729.00 | 16:25:25 | LSE |
653 | 1,729.00 | 16:25:25 | LSE |
16 | 1,729.00 | 16:25:30 | LSE |
175 | 1,729.00 | 16:25:30 | LSE |
68 | 1,729.00 | 16:25:34 | LSE |
70 | 1,729.00 | 16:25:34 | LSE |
89 | 1,729.00 | 16:25:34 | LSE |
175 | 1,729.00 | 16:25:34 | LSE |
22 | 1,728.00 | 16:27:04 | BATE |
22 | 1,728.00 | 16:27:04 | CHIX |
122 | 1,728.00 | 16:27:04 | CHIX |
240 | 1,728.00 | 16:27:04 | BATE |
129 | 1,727.00 | 16:27:05 | LSE |
42 | 1,727.00 | 16:27:52 | TRQX |
70 | 1,727.00 | 16:27:52 | LSE |
175 | 1,727.00 | 16:27:52 | LSE |
438 | 1,727.00 | 16:27:52 | LSE |
18 | 1,728.00 | 16:28:15 | CHIX |
47 | 1,728.00 | 16:28:28 | CHIX |
36 | 1,728.00 | 16:29:01 | CHIX |
47 | 1,728.00 | 16:29:01 | CHIX |
167 | 1,727.00 | 16:29:12 | LSE |
1 | 1,728.00 | 16:29:37 | CHIX |
3 | 1,728.00 | 16:29:37 | CHIX |
20 | 1,728.00 | 16:29:46 | CHIX |
54 | 1,728.00 | 16:29:54 | LSE |
287 | 1,728.00 | 16:29:54 | TRQX |
395 | 1,728.00 | 16:29:54 | CHIX |
470 | 1,728.00 | 16:29:54 | LSE |
131 | 1,728.00 | 16:29:59 | LSE |
Related Shares:
IMI