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

16th Nov 2023 07:00

RNS Number : 6020T
abrdn PLC
16 November 2023
 

Transactions in own shares

 

 

abrdn plc (the "Company") announces that on 15 November 2023 it purchased the following number of its ordinary shares of 1361/63 pence each on the London Stock Exchange through J.P. Morgan Securities plc.

 

London Stock Exchange

Number of ordinary shares purchased

839,000

Highest price paid (per ordinary share)

GBp 175.6000

Lowest price paid (per ordinary share)

GBp 173.8500

Volume weighted average price paid (per ordinary share)

GBp 175.3680

 

The Company intends to cancel the purchased shares.

 

Since 5 June 2023, to date, the Company has purchased approximately £257,173,512 of ordinary shares in aggregate in connection with the Programme.

 

LEI of abrdn plc is: 0TMBS544NMO7GLCE7H90

 

 

Individual Transactions

 

Transaction Date and Time

Volume

Price (GBp)

Platform

Transaction Reference Number

15-Nov-2023 08:05:49

1247

174.3000

XLON

07003070000005809-E0GfS1KFqkNn20231115

15-Nov-2023 08:06:26

1003

173.9500

XLON

05003050000005479-E0GfS1KFqmKq20231115

15-Nov-2023 08:06:26

1172

174.0000

XLON

05003050000005681-E0GfS1KFqmKm20231115

15-Nov-2023 08:06:38

920

173.9500

XLON

07003070000006040-E0GfS1KFqmhi20231115

15-Nov-2023 08:08:17

920

174.4000

XLON

05003050000006523-E0GfS1KFqrQn20231115

15-Nov-2023 08:08:47

98

174.4500

XLON

07003070000006776-E0GfS1KFqsPJ20231115

15-Nov-2023 08:09:16

910

174.4500

XLON

05003050000006761-E0GfS1KFqthB20231115

15-Nov-2023 08:09:35

1239

174.4500

XLON

07003070000006979-E0GfS1KFquoD20231115

15-Nov-2023 08:10:01

906

174.3500

XLON

05003050000007130-E0GfS1KFqw1B20231115

15-Nov-2023 08:10:34

305

174.3000

XLON

07003070000007438-E0GfS1KFqxQK20231115

15-Nov-2023 08:10:45

1927

174.3000

XLON

05003050000007433-E0GfS1KFqxks20231115

15-Nov-2023 08:11:56

986

175.0000

XLON

05003050000007810-E0GfS1KFr1vt20231115

15-Nov-2023 08:11:58

1067

175.2500

XLON

07003070000007945-E0GfS1KFr22g20231115

15-Nov-2023 08:12:03

1238

175.2500

XLON

05003050000007941-E0GfS1KFr2KK20231115

15-Nov-2023 08:13:36

1074

175.5000

XLON

07003070000008489-E0GfS1KFr6VC20231115

15-Nov-2023 08:14:40

989

175.1500

XLON

05003050000008672-E0GfS1KFr8QX20231115

15-Nov-2023 08:14:40

908

175.0500

XLON

05003050000008268-E0GfS1KFr8R620231115

15-Nov-2023 08:14:43

908

174.9000

XLON

07003070000008254-E0GfS1KFr8d620231115

15-Nov-2023 08:14:44

1891

174.8500

XLON

05003050000008814-E0GfS1KFr8ec20231115

15-Nov-2023 08:14:44

98

174.8500

XLON

05003050000008814-E0GfS1KFr8ea20231115

15-Nov-2023 08:31:16

2456

175.6000

XLON

05003050000012810-E0GfS1KFrql420231115

15-Nov-2023 08:31:16

925

175.6000

XLON

07003070000013218-E0GfS1KFrql220231115

15-Nov-2023 08:31:16

768

175.6000

XLON

05003050000013159-E0GfS1KFrql620231115

15-Nov-2023 08:31:17

1920

175.6000

XLON

07003070000013869-E0GfS1KFrqo320231115

15-Nov-2023 08:31:17

195

175.6000

XLON

07003070000013869-E0GfS1KFrqo520231115

15-Nov-2023 09:31:40

228

175.6000

XLON

07003070000014416-E0GfS1KFtoZG20231115

15-Nov-2023 09:31:40

835

175.6000

XLON

05003050000014116-E0GfS1KFtoZ820231115

15-Nov-2023 09:31:40

741

175.6000

XLON

05003050000014440-E0GfS1KFtoZI20231115

15-Nov-2023 09:31:40

760

175.6000

XLON

07003070000014111-E0GfS1KFtoZA20231115

15-Nov-2023 09:31:40

759

175.6000

XLON

05003050000014142-E0GfS1KFtoZC20231115

15-Nov-2023 09:31:40

291

175.6000

XLON

05003050000014126-E0GfS1KFtoZE20231115

15-Nov-2023 09:32:41

1009

175.6000

XLON

05003050000029452-E0GfS1KFtqn120231115

15-Nov-2023 09:32:41

1411

175.6000

XLON

07003070000029642-E0GfS1KFtqmz20231115

15-Nov-2023 09:32:41

1113

175.6000

XLON

05003050000029585-E0GfS1KFtqn320231115

15-Nov-2023 09:32:41

1309

175.5000

XLON

05003050000029668-E0GfS1KFtqpN20231115

15-Nov-2023 09:32:41

98

175.6000

XLON

07003070000029863-E0GfS1KFtqoD20231115

15-Nov-2023 09:32:41

2017

175.6000

XLON

07003070000029863-E0GfS1KFtqo920231115

15-Nov-2023 09:32:41

1820

175.6000

XLON

07003070000029863-E0GfS1KFtqoF20231115

15-Nov-2023 09:32:41

431

175.6000

XLON

07003070000029863-E0GfS1KFtqoB20231115

15-Nov-2023 09:37:18

976

175.6000

XLON

07003070000030529-E0GfS1KFtxxQ20231115

15-Nov-2023 09:37:18

1001

175.6000

XLON

07003070000030695-E0GfS1KFtxxK20231115

15-Nov-2023 09:37:18

100

175.6000

XLON

07003070000030572-E0GfS1KFtxxS20231115

15-Nov-2023 09:37:18

746

175.6000

XLON

07003070000030532-E0GfS1KFtxxM20231115

15-Nov-2023 09:37:18

328

175.6000

XLON

07003070000030532-E0GfS1KFtxxO20231115

15-Nov-2023 09:37:18

457

175.5500

XLON

07003070000030799-E0GfS1KFty0A20231115

15-Nov-2023 09:37:19

1564

175.5500

XLON

05003050000030570-E0GfS1KFty1g20231115

15-Nov-2023 09:37:19

127

175.6000

XLON

05003050000030457-E0GfS1KFtxxU20231115

15-Nov-2023 09:37:20

990

175.5500

XLON

05003050000030580-E0GfS1KFty6E20231115

15-Nov-2023 09:37:21

114

175.5500

XLON

07003070000030831-E0GfS1KFtyJ220231115

15-Nov-2023 09:37:22

225

175.5500

XLON

07003070000030847-E0GfS1KFtyMc20231115

15-Nov-2023 09:37:22

1062

175.5500

XLON

07003070000030847-E0GfS1KFtyMY20231115

15-Nov-2023 09:37:23

1188

175.5500

XLON

05003050000030626-E0GfS1KFtyQt20231115

15-Nov-2023 09:37:24

1403

175.5500

XLON

07003070000030856-E0GfS1KFtyTJ20231115

15-Nov-2023 09:40:57

1164

175.4500

XLON

07003070000031563-E0GfS1KFu3Sp20231115

15-Nov-2023 09:40:57

6051

175.6000

XLON

07003070000031556-E0GfS1KFu3PM20231115

15-Nov-2023 09:40:57

1164

175.6000

XLON

07003070000031009-E0GfS1KFu3PA20231115

15-Nov-2023 09:40:57

990

175.6000

XLON

05003050000030995-E0GfS1KFu3PE20231115

15-Nov-2023 09:40:57

48

175.6000

XLON

07003070000031467-E0GfS1KFu3PG20231115

15-Nov-2023 09:40:57

321

175.6000

XLON

05003050000031321-E0GfS1KFu3PO20231115

15-Nov-2023 09:42:32

1199

175.6000

XLON

05003050000031695-E0GfS1KFu6PZ20231115

15-Nov-2023 09:42:33

98

175.6000

XLON

07003070000031935-E0GfS1KFu6R220231115

15-Nov-2023 09:42:35

98

175.6000

XLON

05003050000031710-E0GfS1KFu6U520231115

15-Nov-2023 09:43:35

730

175.6000

XLON

07003070000032053-E0GfS1KFu7l320231115

15-Nov-2023 09:43:35

268

175.6000

XLON

07003070000032053-E0GfS1KFu7l620231115

15-Nov-2023 09:43:37

1002

175.5500

XLON

05003050000031822-E0GfS1KFu7uF20231115

15-Nov-2023 09:43:38

1094

175.5500

XLON

05003050000031923-E0GfS1KFu81m20231115

15-Nov-2023 09:43:38

98

175.5500

XLON

05003050000031923-E0GfS1KFu81o20231115

15-Nov-2023 09:45:30

1001

175.6000

XLON

05003050000032057-E0GfS1KFuBAf20231115

15-Nov-2023 09:46:06

997

175.6000

XLON

05003050000032379-E0GfS1KFuBzb20231115

15-Nov-2023 09:48:11

41

175.6000

XLON

05003050000032784-E0GfS1KFuEtz20231115

15-Nov-2023 09:48:11

53

175.6000

XLON

05003050000032726-E0GfS1KFuErc20231115

15-Nov-2023 09:48:11

1048

175.6000

XLON

07003070000032847-E0GfS1KFuErY20231115

15-Nov-2023 09:48:11

978

175.6000

XLON

05003050000032727-E0GfS1KFuErU20231115

15-Nov-2023 09:48:11

27

175.6000

XLON

07003070000032966-E0GfS1KFuEra20231115

15-Nov-2023 09:48:11

17

175.6000

XLON

05003050000032784-E0GfS1KFuEre20231115

15-Nov-2023 09:48:11

990

175.6000

XLON

07003070000032762-E0GfS1KFuErW20231115

15-Nov-2023 09:48:22

748

175.6000

XLON

07003070000033050-E0GfS1KFuFFk20231115

15-Nov-2023 09:48:22

656

175.6000

XLON

07003070000033050-E0GfS1KFuFFf20231115

15-Nov-2023 09:48:23

1304

175.5500

XLON

05003050000032814-E0GfS1KFuFO520231115

15-Nov-2023 09:48:27

1201

175.5000

XLON

07003070000033115-E0GfS1KFuFqD20231115

15-Nov-2023 09:48:27

1401

175.5500

XLON

05003050000032865-E0GfS1KFuFq620231115

15-Nov-2023 09:48:28

1188

175.5500

XLON

05003050000032902-E0GfS1KFuFtm20231115

15-Nov-2023 09:48:29

1485

175.5500

XLON

05003050000032913-E0GfS1KFuFx220231115

15-Nov-2023 09:48:34

1485

175.5500

XLON

05003050000032922-E0GfS1KFuGOp20231115

15-Nov-2023 09:48:35

337

175.5000

XLON

07003070000033239-E0GfS1KFuGhD20231115

15-Nov-2023 09:48:36

1424

175.5000

XLON

07003070000033255-E0GfS1KFuGsC20231115

15-Nov-2023 09:48:37

349

175.5000

XLON

05003050000033015-E0GfS1KFuGxi20231115

15-Nov-2023 09:48:37

1424

175.5000

XLON

05003050000033015-E0GfS1KFuGxg20231115

15-Nov-2023 09:48:37

1460

175.5000

XLON

05003050000033015-E0GfS1KFuGxk20231115

15-Nov-2023 09:48:38

1234

175.5000

XLON

05003050000033031-E0GfS1KFuH6220231115

15-Nov-2023 09:48:39

1139

175.5000

XLON

05003050000033041-E0GfS1KFuH8A20231115

15-Nov-2023 09:48:40

1234

175.5000

XLON

07003070000033301-E0GfS1KFuHEG20231115

15-Nov-2023 09:48:41

1139

175.5000

XLON

05003050000033058-E0GfS1KFuHFj20231115

15-Nov-2023 09:48:47

730

175.5500

XLON

05003050000033099-E0GfS1KFuHZ520231115

15-Nov-2023 09:49:01

814

175.5500

XLON

05003050000033107-E0GfS1KFuHqT20231115

15-Nov-2023 09:49:01

231

175.5500

XLON

05003050000033107-E0GfS1KFuHqX20231115

15-Nov-2023 09:49:02

1326

175.5500

XLON

05003050000033165-E0GfS1KFuHtw20231115

15-Nov-2023 09:49:02

107

175.5000

XLON

05003050000033069-E0GfS1KFuHxd20231115

15-Nov-2023 09:49:02

937

175.5000

XLON

05003050000033069-E0GfS1KFuHxb20231115

15-Nov-2023 09:49:03

362

175.5000

XLON

07003070000033405-E0GfS1KFuHzN20231115

15-Nov-2023 09:49:03

1220

175.5000

XLON

07003070000033405-E0GfS1KFuHzL20231115

15-Nov-2023 09:49:04

1220

175.5000

XLON

05003050000033180-E0GfS1KFuI7C20231115

15-Nov-2023 09:49:04

358

175.5000

XLON

05003050000033180-E0GfS1KFuI7E20231115

15-Nov-2023 09:50:00

1326

175.5000

XLON

07003070000033473-E0GfS1KFuJgM20231115

15-Nov-2023 09:50:00

1410

175.5000

XLON

07003070000033416-E0GfS1KFuJgK20231115

15-Nov-2023 09:50:00

1204

175.4000

XLON

07003070000033051-E0GfS1KFuJgu20231115

15-Nov-2023 09:50:01

1217

175.4000

XLON

07003070000033639-E0GfS1KFuJlh20231115

15-Nov-2023 09:50:02

936

175.4000

XLON

05003050000033406-E0GfS1KFuJpY20231115

15-Nov-2023 09:50:03

1030

175.4000

XLON

07003070000033653-E0GfS1KFuJrf20231115

15-Nov-2023 09:50:04

29

175.4000

XLON

07003070000033656-E0GfS1KFuJu220231115

15-Nov-2023 09:50:04

1000

175.4000

XLON

07003070000033656-E0GfS1KFuJu020231115

15-Nov-2023 09:50:15

1216

175.4000

XLON

05003050000033425-E0GfS1KFuKAd20231115

15-Nov-2023 09:50:27

1310

175.3000

XLON

07003070000033724-E0GfS1KFuKUu20231115

15-Nov-2023 09:50:27

1122

175.4000

XLON

07003070000033706-E0GfS1KFuKUh20231115

15-Nov-2023 09:50:27

936

175.3500

XLON

05003050000033413-E0GfS1KFuKUq20231115

15-Nov-2023 09:50:28

1216

175.3000

XLON

05003050000033513-E0GfS1KFuKWg20231115

15-Nov-2023 09:50:29

1350

175.3000

XLON

05003050000033523-E0GfS1KFuKYr20231115

15-Nov-2023 09:51:12

1216

175.3000

XLON

05003050000033527-E0GfS1KFuLg820231115

15-Nov-2023 09:51:12

1123

175.3000

XLON

07003070000033759-E0GfS1KFuLgA20231115

15-Nov-2023 09:51:13

743

175.3000

XLON

07003070000033899-E0GfS1KFuLl420231115

15-Nov-2023 09:51:13

280

175.3000

XLON

07003070000033899-E0GfS1KFuLkv20231115

15-Nov-2023 09:51:14

1

175.3000

XLON

05003050000033674-E0GfS1KFuLup20231115

15-Nov-2023 09:51:14

1207

175.3000

XLON

05003050000033674-E0GfS1KFuLur20231115

15-Nov-2023 09:51:15

319

175.3000

XLON

07003070000033921-E0GfS1KFuLw620231115

15-Nov-2023 09:51:15

600

175.3000

XLON

07003070000033921-E0GfS1KFuLw420231115

15-Nov-2023 09:51:16

142

175.3000

XLON

05003050000033682-E0GfS1KFuLyG20231115

15-Nov-2023 09:52:15

160

175.3000

XLON

05003050000033682-E0GfS1KFuNVF20231115

15-Nov-2023 09:52:15

617

175.3000

XLON

05003050000033682-E0GfS1KFuNVH20231115

15-Nov-2023 09:52:16

1984

175.2500

XLON

07003070000034126-E0GfS1KFuNXn20231115

15-Nov-2023 09:52:16

2300

175.2500

XLON

07003070000034126-E0GfS1KFuNXl20231115

15-Nov-2023 09:52:16

1029

175.2000

XLON

07003070000033755-E0GfS1KFuNXu20231115

15-Nov-2023 09:52:22

908

175.2000

XLON

07003070000034142-E0GfS1KFuNlp20231115

15-Nov-2023 09:52:22

21

175.2000

XLON

05003050000033896-E0GfS1KFuNln20231115

15-Nov-2023 09:52:22

978

175.2000

XLON

05003050000033896-E0GfS1KFuNll20231115

15-Nov-2023 09:52:23

992

175.2000

XLON

07003070000034168-E0GfS1KFuNnQ20231115

15-Nov-2023 09:52:35

941

175.2000

XLON

05003050000033941-E0GfS1KFuOBw20231115

15-Nov-2023 09:52:35

421

175.2000

XLON

05003050000033941-E0GfS1KFuOBu20231115

15-Nov-2023 09:52:37

269

175.2000

XLON

07003070000034241-E0GfS1KFuOHz20231115

15-Nov-2023 09:52:37

803

175.2000

XLON

07003070000034241-E0GfS1KFuOHx20231115

15-Nov-2023 09:52:38

1072

175.2000

XLON

05003050000034027-E0GfS1KFuOKS20231115

15-Nov-2023 09:53:21

1250

175.2000

XLON

07003070000034264-E0GfS1KFuPMe20231115

15-Nov-2023 09:54:17

247

175.3000

XLON

07003070000034655-E0GfS1KFuQs420231115

15-Nov-2023 09:54:17

986

175.3000

XLON

07003070000034655-E0GfS1KFuQs620231115

15-Nov-2023 09:54:17

317

175.3000

XLON

07003070000034655-E0GfS1KFuQs820231115

15-Nov-2023 09:54:20

1075

175.3000

XLON

05003050000034421-E0GfS1KFuQyf20231115

15-Nov-2023 09:55:22

1254

175.3000

XLON

05003050000034443-E0GfS1KFuSPX20231115

15-Nov-2023 09:55:22

985

175.2500

XLON

05003050000034381-E0GfS1KFuSPm20231115

15-Nov-2023 09:55:23

1064

175.2500

XLON

07003070000034919-E0GfS1KFuSTT20231115

15-Nov-2023 09:57:02

937

175.5000

XLON

05003050000034905-E0GfS1KFuUwx20231115

15-Nov-2023 09:57:02

46

175.5000

XLON

05003050000034905-E0GfS1KFuUxh20231115

15-Nov-2023 09:57:45

1244

175.4500

XLON

07003070000035127-E0GfS1KFuVw520231115

15-Nov-2023 09:57:45

1088

175.5000

XLON

05003050000035033-E0GfS1KFuVvh20231115

15-Nov-2023 09:57:46

547

175.4500

XLON

05003050000035143-E0GfS1KFuVyE20231115

15-Nov-2023 09:57:46

98

175.4500

XLON

05003050000035143-E0GfS1KFuVyG20231115

15-Nov-2023 09:57:47

160

175.4500

XLON

07003070000035416-E0GfS1KFuW0720231115

15-Nov-2023 09:57:47

98

175.4500

XLON

07003070000035416-E0GfS1KFuW0920231115

15-Nov-2023 09:57:48

169

175.4500

XLON

07003070000035417-E0GfS1KFuW1H20231115

15-Nov-2023 09:57:48

1201

175.4500

XLON

07003070000035417-E0GfS1KFuW1J20231115

15-Nov-2023 09:57:49

913

175.4500

XLON

05003050000035154-E0GfS1KFuW3X20231115

15-Nov-2023 09:57:58

1004

175.4500

XLON

05003050000035159-E0GfS1KFuWDd20231115

15-Nov-2023 09:59:19

985

175.6000

XLON

07003070000035625-E0GfS1KFuY4M20231115

15-Nov-2023 09:59:20

678

175.5500

XLON

05003050000035215-E0GfS1KFuY5r20231115

15-Nov-2023 09:59:20

567

175.5500

XLON

05003050000035215-E0GfS1KFuY5t20231115

15-Nov-2023 09:59:21

883

175.5500

XLON

05003050000035382-E0GfS1KFuY6c20231115

15-Nov-2023 09:59:22

98

175.5500

XLON

05003050000035385-E0GfS1KFuY7H20231115

15-Nov-2023 09:59:23

1148

175.5500

XLON

05003050000035389-E0GfS1KFuY9320231115

15-Nov-2023 10:00:26

82

175.6000

XLON

07003070000035823-E0GfS1KFuZv120231115

15-Nov-2023 10:00:26

970

175.6000

XLON

07003070000035823-E0GfS1KFuZuz20231115

15-Nov-2023 10:00:27

1096

175.5000

XLON

05003050000035205-E0GfS1KFuZxM20231115

15-Nov-2023 10:00:27

883

175.5500

XLON

05003050000035392-E0GfS1KFuZx220231115

15-Nov-2023 10:00:28

1236

175.4000

XLON

07003070000035650-E0GfS1KFuZxp20231115

15-Nov-2023 10:00:28

882

175.5000

XLON

07003070000035892-E0GfS1KFuZxf20231115

15-Nov-2023 10:01:22

99

175.5500

XLON

05003050000035787-E0GfS1KFubQf20231115

15-Nov-2023 10:01:23

139

175.5500

XLON

07003070000036079-E0GfS1KFubSJ20231115

15-Nov-2023 10:01:35

897

175.5000

XLON

07003070000036114-E0GfS1KFubdf20231115

15-Nov-2023 10:02:03

988

175.5000

XLON

05003050000035836-E0GfS1KFuc6E20231115

15-Nov-2023 10:02:04

743

175.5000

XLON

07003070000036213-E0GfS1KFuc7W20231115

15-Nov-2023 10:02:04

342

175.5000

XLON

07003070000036213-E0GfS1KFuc7T20231115

15-Nov-2023 10:02:44

979

175.4000

XLON

07003070000035895-E0GfS1KFucu720231115

15-Nov-2023 10:02:44

893

175.4500

XLON

05003050000035780-E0GfS1KFuctx20231115

15-Nov-2023 10:02:44

1267

175.5000

XLON

05003050000035925-E0GfS1KFuctc20231115

15-Nov-2023 10:02:45

901

175.4000

XLON

07003070000036314-E0GfS1KFucwA20231115

15-Nov-2023 10:02:45

902

175.4000

XLON

05003050000036025-E0GfS1KFucwC20231115

15-Nov-2023 10:02:45

1261

175.3000

XLON

05003050000036023-E0GfS1KFucwI20231115

15-Nov-2023 10:05:26

939

175.4500

XLON

05003050000036380-E0GfS1KFug0X20231115

15-Nov-2023 10:05:26

1210

175.5000

XLON

05003050000036399-E0GfS1KFug0N20231115

15-Nov-2023 10:05:27

1302

175.4500

XLON

07003070000036758-E0GfS1KFug1X20231115

15-Nov-2023 10:05:27

940

175.4000

XLON

07003070000036652-E0GfS1KFug1g20231115

15-Nov-2023 10:05:28

95

175.4000

XLON

05003050000036507-E0GfS1KFug2w20231115

15-Nov-2023 10:05:28

815

175.4000

XLON

05003050000036507-E0GfS1KFug2y20231115

15-Nov-2023 10:05:28

485

175.4000

XLON

05003050000036507-E0GfS1KFug2t20231115

15-Nov-2023 10:05:29

452

175.4000

XLON

07003070000036768-E0GfS1KFug4020231115

15-Nov-2023 10:05:29

2300

175.4000

XLON

07003070000036768-E0GfS1KFug3w20231115

15-Nov-2023 10:05:29

98

175.4000

XLON

07003070000036768-E0GfS1KFug3y20231115

15-Nov-2023 10:06:10

212

175.6000

XLON

05003050000036643-E0GfS1KFuhNh20231115

15-Nov-2023 10:06:10

1116

175.5500

XLON

07003070000036893-E0GfS1KFuhO920231115

15-Nov-2023 10:06:10

1084

175.5500

XLON

05003050000036637-E0GfS1KFuhO720231115

15-Nov-2023 10:06:10

905

175.6000

XLON

05003050000036643-E0GfS1KFuhNj20231115

15-Nov-2023 10:06:11

98

175.5500

XLON

07003070000036945-E0GfS1KFuhSE20231115

15-Nov-2023 10:06:11

13

175.5500

XLON

07003070000036945-E0GfS1KFuhSC20231115

15-Nov-2023 10:06:11

98

175.5500

XLON

05003050000036687-E0GfS1KFuhRj20231115

15-Nov-2023 10:06:11

238

175.5500

XLON

05003050000036687-E0GfS1KFuhRn20231115

15-Nov-2023 10:06:11

1889

175.5500

XLON

05003050000036687-E0GfS1KFuhRl20231115

15-Nov-2023 10:06:12

98

175.5500

XLON

05003050000036697-E0GfS1KFuhV820231115

15-Nov-2023 10:06:13

98

175.5500

XLON

07003070000036956-E0GfS1KFuhW920231115

15-Nov-2023 10:06:14

98

175.5500

XLON

05003050000036709-E0GfS1KFuhWs20231115

15-Nov-2023 10:06:15

98

175.5500

XLON

07003070000036968-E0GfS1KFuhXs20231115

15-Nov-2023 10:09:23

921

175.6000

XLON

05003050000037158-E0GfS1KFulkA20231115

15-Nov-2023 10:09:23

188

175.6000

XLON

05003050000037041-E0GfS1KFulk820231115

15-Nov-2023 10:09:23

91

175.6000

XLON

05003050000037170-E0GfS1KFulkC20231115

15-Nov-2023 10:09:23

1014

175.6000

XLON

05003050000037159-E0GfS1KFulk220231115

15-Nov-2023 10:09:23

1008

175.6000

XLON

07003070000037205-E0GfS1KFulk620231115

15-Nov-2023 10:09:24

98

175.6000

XLON

07003070000037542-E0GfS1KFulpF20231115

15-Nov-2023 10:11:57

1281

175.6000

XLON

07003070000037825-E0GfS1KFupIV20231115

15-Nov-2023 10:11:57

1199

175.6000

XLON

05003050000037668-E0GfS1KFupIR20231115

15-Nov-2023 10:11:57

922

175.6000

XLON

05003050000037554-E0GfS1KFupIX20231115

15-Nov-2023 10:11:57

1105

175.6000

XLON

07003070000037557-E0GfS1KFupIL20231115

15-Nov-2023 10:11:57

575

175.6000

XLON

05003050000037553-E0GfS1KFupIP20231115

15-Nov-2023 10:11:57

1013

175.6000

XLON

07003070000037928-E0GfS1KFupIZ20231115

15-Nov-2023 10:11:57

1000

175.6000

XLON

05003050000037345-E0GfS1KFupIN20231115

15-Nov-2023 10:11:57

1292

175.6000

XLON

07003070000037818-E0GfS1KFupIT20231115

15-Nov-2023 10:11:58

98

175.6000

XLON

07003070000037997-E0GfS1KFupKI20231115

15-Nov-2023 10:11:59

98

175.6000

XLON

05003050000037749-E0GfS1KFupN620231115

15-Nov-2023 10:11:59

65

175.6000

XLON

05003050000037749-E0GfS1KFupN420231115

15-Nov-2023 10:12:37

1165

175.6000

XLON

05003050000037852-E0GfS1KFupvK20231115

15-Nov-2023 10:12:38

1262

175.5500

XLON

05003050000037854-E0GfS1KFupwU20231115

15-Nov-2023 10:13:00

151

175.5000

XLON

05003050000037669-E0GfS1KFuqOO20231115

15-Nov-2023 10:13:00

1199

175.5000

XLON

05003050000037555-E0GfS1KFuqOM20231115

15-Nov-2023 10:13:00

971

175.5500

XLON

07003070000038122-E0GfS1KFuqKY20231115

15-Nov-2023 10:13:01

98

175.5000

XLON

07003070000038223-E0GfS1KFuqP620231115

15-Nov-2023 10:13:01

2300

175.5000

XLON

07003070000038223-E0GfS1KFuqP420231115

15-Nov-2023 10:14:50

1458

175.5000

XLON

05003050000037949-E0GfS1KFusAk20231115

15-Nov-2023 10:14:50

973

175.5000

XLON

07003070000038233-E0GfS1KFusAm20231115

15-Nov-2023 10:16:39

1385

175.6000

XLON

07003070000038516-E0GfS1KFuubs20231115

15-Nov-2023 10:16:39

504

175.6000

XLON

07003070000038636-E0GfS1KFuubu20231115

15-Nov-2023 10:16:39

484

175.6000

XLON

07003070000038636-E0GfS1KFuubx20231115

15-Nov-2023 10:16:40

1310

175.4000

XLON

07003070000038758-E0GfS1KFuufX20231115

15-Nov-2023 10:16:40

98

175.6000

XLON

05003050000038483-E0GfS1KFuudC20231115

15-Nov-2023 10:16:40

1482

175.5000

XLON

05003050000038215-E0GfS1KFuuda20231115

15-Nov-2023 10:16:40

735

175.6000

XLON

05003050000038483-E0GfS1KFuudA20231115

15-Nov-2023 10:18:05

1443

175.2500

XLON

05003050000038493-E0GfS1KFuwHW20231115

15-Nov-2023 10:18:23

1017

175.4000

XLON

05003050000038781-E0GfS1KFuwgY20231115

15-Nov-2023 10:20:38

742

175.4500

XLON

05003050000038988-E0GfS1KFuyhK20231115

15-Nov-2023 10:20:38

538

175.4500

XLON

05003050000038988-E0GfS1KFuyhE20231115

15-Nov-2023 10:20:38

831

175.5000

XLON

05003050000039034-E0GfS1KFuygh20231115

15-Nov-2023 10:20:38

345

175.5000

XLON

05003050000039034-E0GfS1KFuygj20231115

15-Nov-2023 10:23:11

826

175.4500

XLON

05003050000039493-E0GfS1KFv1Vb20231115

15-Nov-2023 10:23:11

1181

175.4000

XLON

07003070000039587-E0GfS1KFv1Vv20231115

15-Nov-2023 10:23:11

870

175.4500

XLON

05003050000039493-E0GfS1KFv1Vf20231115

15-Nov-2023 10:23:11

1800

175.4500

XLON

05003050000039493-E0GfS1KFv1Vd20231115

15-Nov-2023 10:23:11

1146

175.4000

XLON

07003070000039259-E0GfS1KFv1Vt20231115

15-Nov-2023 10:28:05

1354

175.5500

XLON

07003070000040215-E0GfS1KFv8LO20231115

15-Nov-2023 10:33:51

117

175.6000

XLON

07003070000041055-E0GfS1KFvEjQ20231115

15-Nov-2023 10:33:51

1157

175.6000

XLON

05003050000040495-E0GfS1KFvEjC20231115

15-Nov-2023 10:33:51

1280

175.6000

XLON

07003070000041078-E0GfS1KFvEjS20231115

15-Nov-2023 10:33:51

7

175.6000

XLON

05003050000040690-E0GfS1KFvEjK20231115

15-Nov-2023 10:33:51

194

175.6000

XLON

05003050000040768-E0GfS1KFvEjU20231115

15-Nov-2023 10:33:51

124

175.6000

XLON

07003070000041014-E0GfS1KFvEjI20231115

15-Nov-2023 10:33:51

82

175.6000

XLON

07003070000040763-E0GfS1KFvEjE20231115

15-Nov-2023 10:33:51

350

175.6000

XLON

07003070000041013-E0GfS1KFvEjM20231115

15-Nov-2023 10:33:51

970

175.6000

XLON

05003050000040768-E0GfS1KFvEjY20231115

15-Nov-2023 10:33:51

705

175.6000

XLON

07003070000040763-E0GfS1KFvEjG20231115

15-Nov-2023 10:33:51

823

175.6000

XLON

05003050000040767-E0GfS1KFvEjO20231115

15-Nov-2023 10:33:51

1156

175.6000

XLON

07003070000040890-E0GfS1KFvEjA20231115

15-Nov-2023 10:34:34

1594

175.6000

XLON

05003050000041409-E0GfS1KFvFf720231115

15-Nov-2023 11:05:03

666

175.6000

XLON

07003070000044071-E0GfS1KFvmJt20231115

15-Nov-2023 11:05:03

705

175.6000

XLON

05003050000043656-E0GfS1KFvmJv20231115

15-Nov-2023 11:05:03

1323

175.6000

XLON

07003070000043981-E0GfS1KFvmJx20231115

15-Nov-2023 11:05:03

344

175.6000

XLON

07003070000043960-E0GfS1KFvmK120231115

15-Nov-2023 11:05:03

2742

175.6000

XLON

05003050000043588-E0GfS1KFvmJz20231115

15-Nov-2023 11:05:07

436

175.6000

XLON

05003050000046177-E0GfS1KFvmT120231115

15-Nov-2023 11:05:09

1548

175.6000

XLON

05003050000046183-E0GfS1KFvmUf20231115

15-Nov-2023 11:05:47

1542

175.6000

XLON

05003050000046325-E0GfS1KFvnCm20231115

15-Nov-2023 11:06:04

1401

175.6000

XLON

07003070000046601-E0GfS1KFvnYh20231115

15-Nov-2023 11:06:04

1548

175.4500

XLON

07003070000046434-E0GfS1KFvnaS20231115

15-Nov-2023 11:06:05

1889

175.4500

XLON

07003070000046610-E0GfS1KFvnba20231115

15-Nov-2023 11:06:05

98

175.4500

XLON

07003070000046610-E0GfS1KFvnbc20231115

15-Nov-2023 11:06:13

1532

175.4500

XLON

07003070000046616-E0GfS1KFvnxV20231115

15-Nov-2023 11:06:13

1401

175.4500

XLON

07003070000046619-E0GfS1KFvnxX20231115

15-Nov-2023 11:06:14

197

175.4500

XLON

05003050000046394-E0GfS1KFvnzr20231115

15-Nov-2023 11:06:14

2300

175.4500

XLON

05003050000046394-E0GfS1KFvnzp20231115

15-Nov-2023 11:09:17

707

175.4500

XLON

07003070000046666-E0GfS1KFvrjZ20231115

15-Nov-2023 11:09:17

985

175.4500

XLON

07003070000046657-E0GfS1KFvrjV20231115

15-Nov-2023 11:09:17

1102

175.4500

XLON

07003070000046657-E0GfS1KFvrjT20231115

15-Nov-2023 11:09:17

815

175.4500

XLON

07003070000046666-E0GfS1KFvrjX20231115

15-Nov-2023 11:09:19

1655

175.4500

XLON

05003050000046937-E0GfS1KFvrkh20231115

15-Nov-2023 11:09:19

2372

175.4500

XLON

07003070000047170-E0GfS1KFvrkf20231115

15-Nov-2023 11:09:25

1379

175.5000

XLON

07003070000047205-E0GfS1KFvrsV20231115

15-Nov-2023 11:09:26

1379

175.5000

XLON

07003070000047210-E0GfS1KFvrsx20231115

15-Nov-2023 11:09:27

321

175.4500

XLON

05003050000046942-E0GfS1KFvrvV20231115

15-Nov-2023 11:09:27

314

175.4500

XLON

05003050000046942-E0GfS1KFvrvY20231115

15-Nov-2023 11:09:27

441

175.4500

XLON

05003050000046942-E0GfS1KFvrvd20231115

15-Nov-2023 11:09:27

441

175.4500

XLON

05003050000046942-E0GfS1KFvrvT20231115

15-Nov-2023 11:09:27

1400

175.5000

XLON

05003050000046974-E0GfS1KFvruM20231115

15-Nov-2023 11:09:27

98

175.5000

XLON

05003050000046974-E0GfS1KFvruQ20231115

15-Nov-2023 11:09:27

1

175.5000

XLON

05003050000046974-E0GfS1KFvruO20231115

15-Nov-2023 11:09:28

638

175.4500

XLON

07003070000047216-E0GfS1KFvrwY20231115

15-Nov-2023 11:09:28

98

175.4500

XLON

07003070000047216-E0GfS1KFvrwa20231115

15-Nov-2023 11:09:28

1

175.4500

XLON

07003070000047216-E0GfS1KFvrwc20231115

15-Nov-2023 12:01:40

968

175.6000

XLON

07003070000048424-E0GfS1KFwjRz20231115

15-Nov-2023 12:01:40

425

175.6000

XLON

07003070000048424-E0GfS1KFwjRv20231115

15-Nov-2023 12:01:40

1375

175.6000

XLON

05003050000048299-E0GfS1KFwjRt20231115

15-Nov-2023 12:01:40

1324

175.6000

XLON

07003070000049154-E0GfS1KFwjS120231115

15-Nov-2023 12:01:40

347

175.6000

XLON

05003050000048899-E0GfS1KFwjS320231115

15-Nov-2023 12:01:40

45

175.6000

XLON

07003070000049015-E0GfS1KFwjS520231115

15-Nov-2023 12:01:41

1889

175.6000

XLON

05003050000054749-E0GfS1KFwjU720231115

15-Nov-2023 12:01:41

999

175.6000

XLON

05003050000054749-E0GfS1KFwjU520231115

15-Nov-2023 12:01:42

1889

175.5500

XLON

07003070000054998-E0GfS1KFwjVH20231115

15-Nov-2023 12:01:42

98

175.5500

XLON

07003070000054998-E0GfS1KFwjVJ20231115

15-Nov-2023 12:01:42

590

175.5500

XLON

07003070000054998-E0GfS1KFwjVL20231115

15-Nov-2023 12:02:00

1718

175.5500

XLON

05003050000054756-E0GfS1KFwjlP20231115

15-Nov-2023 12:02:01

1833

175.5500

XLON

07003070000055039-E0GfS1KFwjoC20231115

15-Nov-2023 12:02:26

892

175.5500

XLON

07003070000055046-E0GfS1KFwke020231115

15-Nov-2023 12:02:26

452

175.5500

XLON

07003070000055046-E0GfS1KFwke320231115

15-Nov-2023 12:02:27

98

175.5500

XLON

07003070000055181-E0GfS1KFwkf820231115

15-Nov-2023 12:02:30

1466

175.6000

XLON

07003070000055186-E0GfS1KFwkp720231115

15-Nov-2023 12:02:32

98

175.6000

XLON

05003050000054982-E0GfS1KFwkrO20231115

15-Nov-2023 12:02:33

98

175.6000

XLON

07003070000055200-E0GfS1KFwktQ20231115

15-Nov-2023 12:02:36

98

175.6000

XLON

05003050000054992-E0GfS1KFwl0520231115

15-Nov-2023 12:02:37

1350

175.5000

XLON

05003050000054809-E0GfS1KFwl4i20231115

15-Nov-2023 12:02:37

98

175.6000

XLON

07003070000055214-E0GfS1KFwl3m20231115

15-Nov-2023 12:02:38

1697

175.5000

XLON

05003050000055001-E0GfS1KFwl5920231115

15-Nov-2023 12:02:39

1697

175.5000

XLON

07003070000055223-E0GfS1KFwl5d20231115

15-Nov-2023 12:02:41

1454

175.5000

XLON

07003070000055226-E0GfS1KFwlAp20231115

15-Nov-2023 12:02:41

1333

175.5000

XLON

05003050000055012-E0GfS1KFwlAr20231115

15-Nov-2023 12:02:56

1333

175.5000

XLON

07003070000055235-E0GfS1KFwlU820231115

15-Nov-2023 12:02:56

1455

175.5000

XLON

05003050000055021-E0GfS1KFwlUA20231115

15-Nov-2023 12:03:08

1319

175.5000

XLON

05003050000055054-E0GfS1KFwlof20231115

15-Nov-2023 12:03:08

1559

175.5000

XLON

05003050000055053-E0GfS1KFwlod20231115

15-Nov-2023 12:03:08

1222

175.4000

XLON

07003070000055041-E0GfS1KFwlpq20231115

15-Nov-2023 12:03:09

380

175.4000

XLON

05003050000055089-E0GfS1KFwlqi20231115

15-Nov-2023 12:03:09

1889

175.4000

XLON

05003050000055089-E0GfS1KFwlqg20231115

15-Nov-2023 12:03:09

98

175.4000

XLON

05003050000055089-E0GfS1KFwlqk20231115

15-Nov-2023 12:03:10

1193

175.4000

XLON

07003070000055311-E0GfS1KFwlsY20231115

15-Nov-2023 12:03:11

355

175.4000

XLON

07003070000055315-E0GfS1KFwlv520231115

15-Nov-2023 12:03:12

360

175.3500

XLON

05003050000055102-E0GfS1KFwlwO20231115

15-Nov-2023 12:03:12

547

175.2500

XLON

07003070000055305-E0GfS1KFwlwn20231115

15-Nov-2023 12:03:12

296

175.2500

XLON

07003070000055305-E0GfS1KFwlwk20231115

15-Nov-2023 12:03:37

1790

175.2500

XLON

07003070000055317-E0GfS1KFwmNA20231115

15-Nov-2023 12:03:37

708

175.2500

XLON

07003070000055305-E0GfS1KFwmN820231115

15-Nov-2023 12:03:37

1312

175.1500

XLON

05003050000055090-E0GfS1KFwmNq20231115

15-Nov-2023 12:03:37

631

175.2500

XLON

05003050000055106-E0GfS1KFwmNC20231115

15-Nov-2023 12:03:38

1188

175.1500

XLON

05003050000055175-E0GfS1KFwmPM20231115

15-Nov-2023 12:03:39

1188

175.1500

XLON

07003070000055390-E0GfS1KFwmQe20231115

15-Nov-2023 12:04:00

1274

175.3500

XLON

05003050000055223-E0GfS1KFwmmI20231115

15-Nov-2023 12:04:09

98

175.5000

XLON

07003070000055462-E0GfS1KFwn1X20231115

15-Nov-2023 12:04:10

98

175.5000

XLON

07003070000055470-E0GfS1KFwn2N20231115

15-Nov-2023 12:04:11

384

175.5000

XLON

05003050000055251-E0GfS1KFwn3Y20231115

15-Nov-2023 12:04:55

1434

175.6000

XLON

07003070000055551-E0GfS1KFwnrZ20231115

15-Nov-2023 12:04:55

1024

175.6000

XLON

05003050000055324-E0GfS1KFwnrb20231115

15-Nov-2023 12:04:55

394

175.6000

XLON

05003050000055324-E0GfS1KFwnrf20231115

15-Nov-2023 12:06:12

1135

175.6000

XLON

07003070000055650-E0GfS1KFwp1e20231115

15-Nov-2023 12:06:22

1695

175.5500

XLON

07003070000055525-E0GfS1KFwp8P20231115

15-Nov-2023 12:06:23

2300

175.5500

XLON

05003050000055591-E0GfS1KFwp9l20231115

15-Nov-2023 12:06:23

382

175.5500

XLON

05003050000055591-E0GfS1KFwp9j20231115

15-Nov-2023 12:06:23

98

175.5500

XLON

05003050000055591-E0GfS1KFwp9n20231115

15-Nov-2023 12:06:24

98

175.5500

XLON

05003050000055593-E0GfS1KFwpGm20231115

15-Nov-2023 12:06:25

98

175.5500

XLON

07003070000055819-E0GfS1KFwpID20231115

15-Nov-2023 12:07:42

1198

175.6000

XLON

07003070000055949-E0GfS1KFwqq820231115

15-Nov-2023 12:07:42

1222

175.6000

XLON

07003070000055839-E0GfS1KFwqq620231115

15-Nov-2023 12:07:47

457

175.5500

XLON

05003050000055598-E0GfS1KFwqwz20231115

15-Nov-2023 12:07:47

1237

175.5500

XLON

05003050000055598-E0GfS1KFwqx220231115

15-Nov-2023 12:07:47

847

175.5500

XLON

05003050000055792-E0GfS1KFwqz220231115

15-Nov-2023 12:07:47

98

175.5500

XLON

05003050000055792-E0GfS1KFwqz020231115

15-Nov-2023 12:07:47

2300

175.5500

XLON

05003050000055792-E0GfS1KFwqyy20231115

15-Nov-2023 12:08:23

1

175.5000

XLON

07003070000056019-E0GfS1KFwrTP20231115

15-Nov-2023 12:08:23

338

175.5000

XLON

07003070000056019-E0GfS1KFwrTS20231115

15-Nov-2023 12:08:23

1116

175.5000

XLON

07003070000056019-E0GfS1KFwrTZ20231115

15-Nov-2023 12:08:23

1040

175.5000

XLON

05003050000055795-E0GfS1KFwrTb20231115

15-Nov-2023 12:08:24

1134

175.5000

XLON

07003070000056123-E0GfS1KFwrUy20231115

15-Nov-2023 12:08:25

21

175.5000

XLON

07003070000056127-E0GfS1KFwrWi20231115

15-Nov-2023 12:10:31

561

175.5000

XLON

07003070000056128-E0GfS1KFwtaR20231115

15-Nov-2023 12:10:31

775

175.5000

XLON

07003070000056128-E0GfS1KFwtaT20231115

15-Nov-2023 12:10:31

1025

175.5000

XLON

07003070000056273-E0GfS1KFwtaV20231115

15-Nov-2023 12:10:31

1426

175.5000

XLON

07003070000056273-E0GfS1KFwtaY20231115

15-Nov-2023 12:10:32

98

175.5000

XLON

05003050000056215-E0GfS1KFwtcx20231115

15-Nov-2023 12:10:33

98

175.5000

XLON

05003050000056219-E0GfS1KFwteV20231115

15-Nov-2023 12:10:34

231

175.5000

XLON

05003050000056224-E0GfS1KFwthZ20231115

15-Nov-2023 12:10:34

925

175.5000

XLON

05003050000056224-E0GfS1KFwthf20231115

15-Nov-2023 12:10:35

98

175.5000

XLON

05003050000056227-E0GfS1KFwtjL20231115

15-Nov-2023 12:10:36

98

175.5000

XLON

05003050000056231-E0GfS1KFwtkD20231115

15-Nov-2023 12:10:37

98

175.5000

XLON

07003070000056494-E0GfS1KFwtly20231115

15-Nov-2023 12:10:38

98

175.5000

XLON

05003050000056234-E0GfS1KFwtmc20231115

15-Nov-2023 12:10:39

98

175.5000

XLON

07003070000056498-E0GfS1KFwtnX20231115

15-Nov-2023 12:10:40

98

175.5000

XLON

07003070000056501-E0GfS1KFwtp320231115

15-Nov-2023 12:10:41

98

175.5000

XLON

05003050000056240-E0GfS1KFwtpy20231115

15-Nov-2023 12:10:42

98

175.5000

XLON

07003070000056507-E0GfS1KFwtqZ20231115

15-Nov-2023 12:10:43

1250

175.5000

XLON

07003070000056509-E0GfS1KFwtrH20231115

15-Nov-2023 12:10:43

1143

175.4000

XLON

07003070000056018-E0GfS1KFwtrf20231115

15-Nov-2023 12:10:56

98

175.5500

XLON

05003050000056291-E0GfS1KFwuBP20231115

15-Nov-2023 12:10:57

1026

175.5500

XLON

07003070000056556-E0GfS1KFwuDe20231115

15-Nov-2023 12:10:58

608

175.5500

XLON

05003050000056302-E0GfS1KFwuHo20231115

15-Nov-2023 12:10:58

1413

175.5500

XLON

05003050000056302-E0GfS1KFwuHs20231115

15-Nov-2023 12:10:59

1334

175.5500

XLON

07003070000056565-E0GfS1KFwuIE20231115

15-Nov-2023 12:11:00

98

175.5500

XLON

05003050000056310-E0GfS1KFwuJa20231115

15-Nov-2023 12:15:41

1055

175.6000

XLON

07003070000057394-E0GfS1KFwyV220231115

15-Nov-2023 12:15:41

1438

175.6000

XLON

07003070000057013-E0GfS1KFwyV020231115

15-Nov-2023 12:15:41

1129

175.5500

XLON

05003050000056322-E0GfS1KFwyVZ20231115

15-Nov-2023 12:15:42

98

175.5500

XLON

07003070000057469-E0GfS1KFwyW920231115

15-Nov-2023 12:17:19

1521

175.5500

XLON

07003070000057482-E0GfS1KFx0Zs20231115

15-Nov-2023 12:17:19

841

175.6000

XLON

05003050000057338-E0GfS1KFx0ZO20231115

15-Nov-2023 12:17:19

361

175.6000

XLON

05003050000057338-E0GfS1KFx0ZR20231115

15-Nov-2023 12:17:19

115

175.6000

XLON

07003070000057651-E0GfS1KFx0Zb20231115

15-Nov-2023 12:17:19

425

175.6000

XLON

07003070000057651-E0GfS1KFx0ZV20231115

15-Nov-2023 12:17:19

1014

175.6000

XLON

07003070000057563-E0GfS1KFx0ZT20231115

15-Nov-2023 12:21:51

1587

175.5500

XLON

07003070000057747-E0GfS1KFx4JO20231115

15-Nov-2023 12:21:51

378

175.5500

XLON

07003070000057744-E0GfS1KFx4JM20231115

15-Nov-2023 12:21:51

1334

175.6000

XLON

05003050000057831-E0GfS1KFx4J820231115

15-Nov-2023 12:21:51

1103

175.5500

XLON

07003070000057744-E0GfS1KFx4JK20231115

15-Nov-2023 12:21:52

1212

175.5500

XLON

07003070000058511-E0GfS1KFx4Jx20231115

15-Nov-2023 12:21:53

1433

175.5500

XLON

07003070000058517-E0GfS1KFx4NT20231115

15-Nov-2023 12:22:12

1433

175.5500

XLON

07003070000058524-E0GfS1KFx51020231115

15-Nov-2023 12:22:13

98

175.5500

XLON

05003050000058321-E0GfS1KFx51t20231115

15-Nov-2023 12:22:19

1000

175.5500

XLON

07003070000058593-E0GfS1KFx5JE20231115

15-Nov-2023 12:22:19

220

175.5500

XLON

07003070000058593-E0GfS1KFx5JG20231115

15-Nov-2023 12:22:19

1322

175.5000

XLON

05003050000058253-E0GfS1KFx5Kl20231115

15-Nov-2023 12:22:23

1102

175.4000

XLON

07003070000058512-E0GfS1KFx5ee20231115

15-Nov-2023 12:22:24

98

175.4000

XLON

07003070000058631-E0GfS1KFx5g720231115

15-Nov-2023 12:23:02

1021

175.4000

XLON

05003050000058467-E0GfS1KFx6Y920231115

15-Nov-2023 12:23:13

1664

175.3500

XLON

05003050000058369-E0GfS1KFx6kV20231115

15-Nov-2023 12:25:21

1243

175.5500

XLON

07003070000059106-E0GfS1KFx8sK20231115

15-Nov-2023 12:26:06

730

175.5500

XLON

07003070000059366-E0GfS1KFx9Zw20231115

15-Nov-2023 12:34:05

1841

175.6000

XLON

05003050000059640-E0GfS1KFxHO720231115

15-Nov-2023 12:34:05

1565

175.6000

XLON

07003070000060469-E0GfS1KFxHO920231115

15-Nov-2023 12:34:05

900

175.6000

XLON

05003050000060119-E0GfS1KFxHOF20231115

15-Nov-2023 12:34:05

1325

175.6000

XLON

07003070000060223-E0GfS1KFxHOD20231115

15-Nov-2023 12:34:05

1324

175.6000

XLON

05003050000060196-E0GfS1KFxHOB20231115

15-Nov-2023 12:34:05

1325

175.5000

XLON

05003050000060374-E0GfS1KFxHP020231115

15-Nov-2023 12:34:06

1631

175.5000

XLON

05003050000060376-E0GfS1KFxHQJ20231115

15-Nov-2023 12:34:44

1800

175.5500

XLON

07003070000060704-E0GfS1KFxIDr20231115

15-Nov-2023 12:34:44

112

175.5500

XLON

07003070000060704-E0GfS1KFxIE020231115

15-Nov-2023 12:36:06

474

175.6000

XLON

05003050000060640-E0GfS1KFxJFB20231115

15-Nov-2023 12:36:06

901

175.6000

XLON

05003050000060640-E0GfS1KFxJFD20231115

15-Nov-2023 12:36:30

1505

175.5500

XLON

07003070000060823-E0GfS1KFxJhc20231115

15-Nov-2023 12:36:30

1767

175.4500

XLON

07003070000060581-E0GfS1KFxJia20231115

15-Nov-2023 12:41:27

211

175.5500

XLON

07003070000061223-E0GfS1KFxNue20231115

15-Nov-2023 12:41:27

204

175.5500

XLON

07003070000061223-E0GfS1KFxNuj20231115

15-Nov-2023 12:41:27

1667

175.5000

XLON

05003050000060974-E0GfS1KFxNux20231115

15-Nov-2023 12:41:27

1247

175.5500

XLON

07003070000061223-E0GfS1KFxNun20231115

15-Nov-2023 12:44:22

457

175.5000

XLON

05003050000061484-E0GfS1KFxQVX20231115

15-Nov-2023 12:44:22

658

175.5000

XLON

05003050000061484-E0GfS1KFxQVV20231115

15-Nov-2023 12:44:22

22

175.4500

XLON

07003070000061120-E0GfS1KFxQVt20231115

15-Nov-2023 12:44:22

22

175.4500

XLON

07003070000061120-E0GfS1KFxQW020231115

15-Nov-2023 12:44:22

1608

175.4500

XLON

07003070000061120-E0GfS1KFxQW220231115

15-Nov-2023 12:44:26

1547

175.5000

XLON

07003070000062137-E0GfS1KFxQaG20231115

15-Nov-2023 12:45:03

105

175.4000

XLON

07003070000061654-E0GfS1KFxRPC20231115

15-Nov-2023 12:45:03

1603

175.4000

XLON

07003070000061654-E0GfS1KFxROy20231115

15-Nov-2023 12:45:03

100

175.4000

XLON

07003070000061654-E0GfS1KFxRP920231115

15-Nov-2023 12:45:10

1406

175.3500

XLON

05003050000061966-E0GfS1KFxRaV20231115

15-Nov-2023 12:45:22

1963

175.2500

XLON

05003050000062079-E0GfS1KFxRjp20231115

15-Nov-2023 12:50:32

1530

175.4000

XLON

07003070000062779-E0GfS1KFxWjz20231115

15-Nov-2023 12:50:32

205

175.3500

XLON

07003070000062556-E0GfS1KFxWkm20231115

15-Nov-2023 12:50:32

1325

175.3500

XLON

07003070000062556-E0GfS1KFxWkk20231115

15-Nov-2023 12:51:25

139

175.3000

XLON

05003050000062275-E0GfS1KFxXTp20231115

15-Nov-2023 12:51:25

1800

175.3000

XLON

05003050000062275-E0GfS1KFxXTl20231115

15-Nov-2023 12:51:25

1586

175.2500

XLON

07003070000063196-E0GfS1KFxXU920231115

15-Nov-2023 12:54:53

476

175.4000

XLON

07003070000063608-E0GfS1KFxbeN20231115

15-Nov-2023 12:54:53

468

175.4000

XLON

07003070000063608-E0GfS1KFxbeK20231115

15-Nov-2023 12:54:53

1227

175.4000

XLON

07003070000063608-E0GfS1KFxbeQ20231115

15-Nov-2023 12:54:53

832

175.4000

XLON

07003070000063859-E0GfS1KFxbeS20231115

15-Nov-2023 12:54:53

749

175.4000

XLON

07003070000063859-E0GfS1KFxbeg20231115

15-Nov-2023 12:57:34

301

175.6000

XLON

07003070000064299-E0GfS1KFxdtn20231115

15-Nov-2023 12:58:14

2029

175.6000

XLON

05003050000064257-E0GfS1KFxefI20231115

15-Nov-2023 12:58:50

612

175.6000

XLON

05003050000064328-E0GfS1KFxewx20231115

15-Nov-2023 12:59:45

1889

175.6000

XLON

05003050000064443-E0GfS1KFxfaS20231115

15-Nov-2023 12:59:45

301

175.6000

XLON

05003050000064443-E0GfS1KFxfaQ20231115

15-Nov-2023 13:00:23

754

175.6000

XLON

07003070000064756-E0GfS1KFxgFr20231115

15-Nov-2023 13:03:05

714

175.5500

XLON

05003050000064738-E0GfS1KFxjOP20231115

15-Nov-2023 13:03:05

1800

175.6000

XLON

05003050000064807-E0GfS1KFxjNw20231115

15-Nov-2023 13:03:05

734

175.5500

XLON

05003050000064738-E0GfS1KFxjOS20231115

15-Nov-2023 13:03:05

213

175.6000

XLON

05003050000064807-E0GfS1KFxjNy20231115

15-Nov-2023 13:05:42

1407

175.6000

XLON

07003070000065343-E0GfS1KFxld220231115

15-Nov-2023 13:05:42

680

175.6000

XLON

05003050000065138-E0GfS1KFxld020231115

15-Nov-2023 13:05:42

1014

175.6000

XLON

05003050000065266-E0GfS1KFxld420231115

15-Nov-2023 13:05:42

1409

175.5000

XLON

05003050000065204-E0GfS1KFxle220231115

15-Nov-2023 13:06:17

1076

175.4500

XLON

05003050000065420-E0GfS1KFxm5L20231115

15-Nov-2023 13:09:38

441

175.6000

XLON

05003050000065946-E0GfS1KFxpG420231115

15-Nov-2023 13:09:38

1086

175.6000

XLON

05003050000065946-E0GfS1KFxpG720231115

15-Nov-2023 13:11:09

1548

175.6000

XLON

05003050000066180-E0GfS1KFxqib20231115

15-Nov-2023 13:11:09

1394

175.6000

XLON

07003070000066191-E0GfS1KFxqiV20231115

15-Nov-2023 13:11:09

145

175.6000

XLON

05003050000066209-E0GfS1KFxqid20231115

15-Nov-2023 13:11:09

1405

175.5500

XLON

07003070000066100-E0GfS1KFxqiz20231115

15-Nov-2023 13:15:41

1928

175.6000

XLON

05003050000066659-E0GfS1KFxumc20231115

15-Nov-2023 13:27:55

1337

175.6000

XLON

07003070000067345-E0GfS1KFyA6Y20231115

15-Nov-2023 13:27:55

3399

175.6000

XLON

07003070000067463-E0GfS1KFyA6c20231115

15-Nov-2023 13:27:55

1338

175.6000

XLON

05003050000067158-E0GfS1KFyA6W20231115

15-Nov-2023 13:27:55

1337

175.6000

XLON

05003050000067159-E0GfS1KFyA6U20231115

15-Nov-2023 13:27:55

148

175.6000

XLON

05003050000068659-E0GfS1KFyA6e20231115

15-Nov-2023 13:27:55

4735

175.6000

XLON

05003050000067180-E0GfS1KFyA6a20231115

15-Nov-2023 13:27:56

98

175.6000

XLON

07003070000068823-E0GfS1KFyAAS20231115

15-Nov-2023 13:27:56

1889

175.6000

XLON

07003070000068823-E0GfS1KFyAAO20231115

15-Nov-2023 13:27:56

1090

175.6000

XLON

07003070000068823-E0GfS1KFyAAQ20231115

15-Nov-2023 13:27:57

98

175.6000

XLON

05003050000068688-E0GfS1KFyAC420231115

15-Nov-2023 13:27:58

98

175.6000

XLON

05003050000068691-E0GfS1KFyAEN20231115

15-Nov-2023 13:28:00

452

175.6000

XLON

05003050000068696-E0GfS1KFyAKA20231115

15-Nov-2023 13:28:00

98

175.6000

XLON

05003050000068696-E0GfS1KFyAK820231115

15-Nov-2023 13:28:01

415

175.6000

XLON

05003050000068700-E0GfS1KFyAM520231115

15-Nov-2023 13:28:01

98

175.6000

XLON

05003050000068700-E0GfS1KFyAM720231115

15-Nov-2023 13:28:02

98

175.6000

XLON

05003050000068704-E0GfS1KFyAMt20231115

15-Nov-2023 13:28:02

730

175.6000

XLON

05003050000068704-E0GfS1KFyAMr20231115

15-Nov-2023 13:28:03

98

175.6000

XLON

07003070000068848-E0GfS1KFyAO620231115

15-Nov-2023 13:28:04

436

175.6000

XLON

07003070000068852-E0GfS1KFyAPO20231115

15-Nov-2023 13:28:06

1312

175.6000

XLON

07003070000068858-E0GfS1KFyAQb20231115

15-Nov-2023 13:28:44

408

175.6000

XLON

05003050000068834-E0GfS1KFyBUH20231115

15-Nov-2023 13:28:44

902

175.6000

XLON

05003050000068834-E0GfS1KFyBUK20231115

15-Nov-2023 13:30:25

150

175.6000

XLON

07003070000069392-E0GfS1KFyEXL20231115

15-Nov-2023 13:30:34

1288

175.6000

XLON

07003070000069392-E0GfS1KFyF6r20231115

15-Nov-2023 13:30:34

512

175.6000

XLON

05003050000069267-E0GfS1KFyF6t20231115

15-Nov-2023 13:30:34

1449

175.6000

XLON

05003050000069267-E0GfS1KFyF6v20231115

15-Nov-2023 13:30:34

82

175.6000

XLON

05003050000069414-E0GfS1KFyF6x20231115

15-Nov-2023 13:30:35

40

175.5000

XLON

07003070000069555-E0GfS1KFyFFJ20231115

15-Nov-2023 13:30:35

1324

175.5000

XLON

07003070000069555-E0GfS1KFyFFN20231115

15-Nov-2023 13:30:49

513

175.4000

XLON

07003070000069812-E0GfS1KFyFqJ20231115

15-Nov-2023 13:30:50

911

175.4000

XLON

07003070000069812-E0GfS1KFyFqH20231115

15-Nov-2023 13:31:04

1294

175.3000

XLON

07003070000069813-E0GfS1KFyGgs20231115

15-Nov-2023 13:31:27

1121

175.2000

XLON

07003070000069999-E0GfS1KFyIPL20231115

15-Nov-2023 13:31:27

1884

175.1500

XLON

05003050000069955-E0GfS1KFyIPf20231115

15-Nov-2023 13:31:27

661

175.2000

XLON

07003070000069999-E0GfS1KFyIPN20231115

15-Nov-2023 13:32:20

1400

175.0500

XLON

05003050000069879-E0GfS1KFyKgK20231115

15-Nov-2023 13:32:22

1628

174.9000

XLON

05003050000070288-E0GfS1KFyLVg20231115

15-Nov-2023 13:32:49

1044

175.0000

XLON

07003070000070935-E0GfS1KFyNe520231115

15-Nov-2023 13:32:49

810

175.0000

XLON

07003070000070935-E0GfS1KFyNe920231115

15-Nov-2023 13:32:51

1483

174.9500

XLON

05003050000070854-E0GfS1KFyNkr20231115

15-Nov-2023 13:33:08

1360

174.8500

XLON

07003070000070936-E0GfS1KFyOfO20231115

15-Nov-2023 13:35:35

171

174.4000

XLON

07003070000072098-E0GfS1KFyWw520231115

15-Nov-2023 13:35:35

981

174.4000

XLON

07003070000072098-E0GfS1KFyWw720231115

15-Nov-2023 13:35:36

448

174.3000

XLON

05003050000071711-E0GfS1KFyWy320231115

15-Nov-2023 13:35:44

886

174.2500

XLON

07003070000071814-E0GfS1KFyXTB20231115

15-Nov-2023 13:35:44

438

174.3000

XLON

05003050000071711-E0GfS1KFyXT020231115

15-Nov-2023 13:36:31

892

174.1000

XLON

07003070000072533-E0GfS1KFyZcT20231115

15-Nov-2023 13:36:31

973

174.0500

XLON

05003050000072448-E0GfS1KFyZcb20231115

15-Nov-2023 13:36:31

811

173.9500

XLON

07003070000072534-E0GfS1KFyZeI20231115

15-Nov-2023 13:38:31

1032

174.3500

XLON

07003070000073479-E0GfS1KFyfB520231115

15-Nov-2023 13:41:05

1112

174.7000

XLON

05003050000074042-E0GfS1KFykh220231115

15-Nov-2023 13:41:05

796

174.6500

XLON

07003070000074102-E0GfS1KFykhT20231115

15-Nov-2023 13:41:53

935

174.6000

XLON

07003070000074252-E0GfS1KFymJD20231115

15-Nov-2023 13:41:53

467

174.6000

XLON

07003070000074252-E0GfS1KFymJH20231115

15-Nov-2023 13:41:53

1223

174.5500

XLON

07003070000073911-E0GfS1KFymJk20231115

15-Nov-2023 13:42:01

1168

174.4500

XLON

05003050000074171-E0GfS1KFymxP20231115

15-Nov-2023 13:43:29

1029

174.0000

XLON

07003070000074685-E0GfS1KFyqBU20231115

15-Nov-2023 13:43:29

1338

173.9500

XLON

05003050000074616-E0GfS1KFyqCZ20231115

15-Nov-2023 13:44:22

720

173.8500

XLON

07003070000075300-E0GfS1KFysVY20231115

15-Nov-2023 13:44:49

172

174.2000

XLON

05003050000075334-E0GfS1KFytc720231115

15-Nov-2023 13:44:49

1059

174.2000

XLON

05003050000075334-E0GfS1KFytc520231115

15-Nov-2023 13:44:49

948

174.1500

XLON

07003070000075434-E0GfS1KFytce20231115

15-Nov-2023 13:47:13

522

174.1000

XLON

05003050000075704-E0GfS1KFyyMR20231115

15-Nov-2023 13:47:13

738

174.1000

XLON

05003050000075704-E0GfS1KFyyMP20231115

15-Nov-2023 13:48:15

839

174.0500

XLON

07003070000075689-E0GfS1KFz0Bl20231115

15-Nov-2023 13:48:15

256

174.0000

XLON

05003050000075835-E0GfS1KFz0CK20231115

15-Nov-2023 13:48:15

256

174.0000

XLON

05003050000075835-E0GfS1KFz0CC20231115

15-Nov-2023 13:48:15

526

174.0500

XLON

07003070000075689-E0GfS1KFz0Bt20231115

15-Nov-2023 13:48:15

1203

174.0000

XLON

05003050000075835-E0GfS1KFz0CE20231115

15-Nov-2023 13:50:04

623

174.1000

XLON

07003070000076329-E0GfS1KFz3Dm20231115

15-Nov-2023 13:50:34

1066

174.1000

XLON

07003070000076329-E0GfS1KFz3wU20231115

15-Nov-2023 13:51:47

1283

174.2000

XLON

07003070000076579-E0GfS1KFz5NM20231115

15-Nov-2023 13:51:49

898

174.1500

XLON

05003050000076490-E0GfS1KFz5Xf20231115

15-Nov-2023 13:51:49

220

174.1500

XLON

05003050000076490-E0GfS1KFz5Xc20231115

15-Nov-2023 13:52:24

62

174.1500

XLON

07003070000076758-E0GfS1KFz6U620231115

15-Nov-2023 13:52:24

680

174.1500

XLON

07003070000076758-E0GfS1KFz6U420231115

15-Nov-2023 13:52:25

761

174.0500

XLON

05003050000076235-E0GfS1KFz6YU20231115

15-Nov-2023 13:52:25

178

174.0500

XLON

05003050000076235-E0GfS1KFz6YW20231115

15-Nov-2023 13:54:34

1266

174.3500

XLON

07003070000077284-E0GfS1KFzA5z20231115

15-Nov-2023 13:54:34

1495

174.3000

XLON

05003050000077124-E0GfS1KFzA6M20231115

15-Nov-2023 13:56:04

1168

174.2000

XLON

07003070000077192-E0GfS1KFzBuJ20231115

15-Nov-2023 13:57:29

1156

174.1000

XLON

05003050000077536-E0GfS1KFzDcj20231115

15-Nov-2023 13:57:30

1156

174.0500

XLON

07003070000077580-E0GfS1KFzDim20231115

15-Nov-2023 13:59:11

1164

174.0500

XLON

05003050000077984-E0GfS1KFzGH020231115

15-Nov-2023 13:59:11

881

174.1000

XLON

07003070000078053-E0GfS1KFzGGl20231115

15-Nov-2023 13:59:11

282

174.1000

XLON

07003070000078053-E0GfS1KFzGGc20231115

15-Nov-2023 14:00:09

1095

174.2000

XLON

05003050000078307-E0GfS1KFzHkA20231115

15-Nov-2023 14:00:09

198

174.2000

XLON

05003050000078307-E0GfS1KFzHk420231115

15-Nov-2023 14:00:47

741

174.2500

XLON

07003070000078598-E0GfS1KFzImI20231115

15-Nov-2023 14:01:18

1175

174.2000

XLON

05003050000078401-E0GfS1KFzJXi20231115

15-Nov-2023 14:01:18

642

174.2000

XLON

05003050000078390-E0GfS1KFzJXg20231115

15-Nov-2023 14:03:21

1410

174.6000

XLON

07003070000079216-E0GfS1KFzMHu20231115

15-Nov-2023 14:03:21

133

174.5500

XLON

05003050000079195-E0GfS1KFzMJ620231115

15-Nov-2023 14:04:48

1377

174.6000

XLON

07003070000079527-E0GfS1KFzOto20231115

15-Nov-2023 14:04:48

1396

174.5500

XLON

05003050000079195-E0GfS1KFzOu520231115

15-Nov-2023 14:07:07

937

174.7500

XLON

07003070000079621-E0GfS1KFzSPE20231115

15-Nov-2023 14:07:07

358

174.7500

XLON

07003070000079621-E0GfS1KFzSPG20231115

15-Nov-2023 14:07:24

2

174.8000

XLON

05003050000080250-E0GfS1KFzSnO20231115

15-Nov-2023 14:08:38

529

174.8000

XLON

07003070000080567-E0GfS1KFzUS020231115

15-Nov-2023 14:08:38

1498

174.8000

XLON

07003070000080567-E0GfS1KFzUS220231115

15-Nov-2023 14:08:38

644

174.8000

XLON

07003070000080567-E0GfS1KFzUS420231115

15-Nov-2023 14:08:41

556

174.6000

XLON

05003050000080107-E0GfS1KFzUUV20231115

15-Nov-2023 14:08:41

611

174.6000

XLON

05003050000080107-E0GfS1KFzUUb20231115

15-Nov-2023 14:08:41

755

174.6500

XLON

05003050000079596-E0GfS1KFzUUA20231115

15-Nov-2023 14:08:41

423

174.6500

XLON

05003050000079596-E0GfS1KFzUUE20231115

15-Nov-2023 14:10:02

1436

174.4500

XLON

05003050000080557-E0GfS1KFzWIB20231115

15-Nov-2023 14:10:57

477

174.4000

XLON

05003050000080541-E0GfS1KFzXzg20231115

15-Nov-2023 14:10:57

805

174.4000

XLON

05003050000080541-E0GfS1KFzXzj20231115

15-Nov-2023 14:10:57

1146

174.3500

XLON

07003070000080962-E0GfS1KFzXzy20231115

15-Nov-2023 14:10:57

573

174.3500

XLON

07003070000080962-E0GfS1KFzY0020231115

15-Nov-2023 14:11:08

146

174.3500

XLON

05003050000081192-E0GfS1KFzYx420231115

15-Nov-2023 14:11:10

1563

174.2500

XLON

05003050000080902-E0GfS1KFzZ6T20231115

15-Nov-2023 14:11:15

1441

174.1500

XLON

05003050000081122-E0GfS1KFzZaS20231115

15-Nov-2023 14:11:18

272

174.1500

XLON

05003050000081122-E0GfS1KFzZl420231115

15-Nov-2023 14:14:45

1795

174.5000

XLON

07003070000081893-E0GfS1KFzeJT20231115

15-Nov-2023 14:15:20

975

174.5500

XLON

07003070000082377-E0GfS1KFzf6v20231115

15-Nov-2023 14:16:00

897

174.4500

XLON

05003050000081781-E0GfS1KFzfvg20231115

15-Nov-2023 14:16:00

911

174.5000

XLON

07003070000082366-E0GfS1KFzfvJ20231115

15-Nov-2023 14:16:00

899

174.4500

XLON

07003070000081894-E0GfS1KFzfvi20231115

15-Nov-2023 14:18:42

1518

174.6500

XLON

05003050000082923-E0GfS1KFzjSa20231115

15-Nov-2023 14:18:42

1423

174.6000

XLON

07003070000082989-E0GfS1KFzjTJ20231115

15-Nov-2023 14:18:42

1597

174.7000

XLON

05003050000083046-E0GfS1KFzjSK20231115

15-Nov-2023 14:20:20

1217

174.7500

XLON

07003070000083584-E0GfS1KFzmBn20231115

15-Nov-2023 14:20:20

1439

174.7000

XLON

07003070000083422-E0GfS1KFzmBw20231115

15-Nov-2023 14:20:42

379

174.6000

XLON

05003050000083201-E0GfS1KFzmrf20231115

15-Nov-2023 14:20:42

937

174.6000

XLON

05003050000083201-E0GfS1KFzmrb20231115

15-Nov-2023 14:25:16

800

175.0000

XLON

05003050000084649-E0GfS1KFztgq20231115

15-Nov-2023 14:25:16

281

175.0000

XLON

07003070000084753-E0GfS1KFztgw20231115

15-Nov-2023 14:25:16

165

175.0000

XLON

05003050000084649-E0GfS1KFztgu20231115

15-Nov-2023 14:25:16

343

175.0000

XLON

07003070000084753-E0GfS1KFzth020231115

15-Nov-2023 14:25:17

1650

175.0000

XLON

07003070000084931-E0GfS1KFzthR20231115

15-Nov-2023 14:25:19

767

175.0500

XLON

05003050000084814-E0GfS1KFzu1j20231115

15-Nov-2023 14:25:19

782

175.0500

XLON

05003050000084814-E0GfS1KFzu1e20231115

15-Nov-2023 14:25:19

1

175.0500

XLON

05003050000084814-E0GfS1KFzu1h20231115

15-Nov-2023 14:26:02

341

175.1000

XLON

07003070000085177-E0GfS1KFzvNM20231115

15-Nov-2023 14:26:02

937

175.1000

XLON

07003070000085177-E0GfS1KFzvNK20231115

15-Nov-2023 14:26:25

1665

175.1000

XLON

05003050000085171-E0GfS1KFzvtn20231115

15-Nov-2023 14:27:02

268

175.0500

XLON

05003050000084974-E0GfS1KFzwsG20231115

15-Nov-2023 14:27:02

72

175.0500

XLON

05003050000084974-E0GfS1KFzws820231115

15-Nov-2023 14:27:02

937

175.0500

XLON

05003050000084974-E0GfS1KFzws620231115

15-Nov-2023 14:28:55

1288

175.0500

XLON

05003050000085564-E0GfS1KFzzX920231115

15-Nov-2023 14:28:56

1418

175.0500

XLON

07003070000086034-E0GfS1KFzzaK20231115

15-Nov-2023 14:30:42

1525

175.3000

XLON

07003070000086631-E0GfS1KG04bs20231115

15-Nov-2023 14:31:12

686

175.4000

XLON

05003050000087153-E0GfS1KG05vC20231115

15-Nov-2023 14:31:12

736

175.4000

XLON

05003050000087153-E0GfS1KG05vF20231115

15-Nov-2023 14:31:12

242

175.4000

XLON

05003050000087153-E0GfS1KG05v920231115

15-Nov-2023 14:31:12

681

175.4000

XLON

07003070000087296-E0GfS1KG05vJ20231115

15-Nov-2023 14:31:12

724

175.4000

XLON

05003050000087166-E0GfS1KG05vH20231115

15-Nov-2023 14:31:25

1339

175.3000

XLON

05003050000087167-E0GfS1KG06Vk20231115

15-Nov-2023 14:32:25

193

175.3500

XLON

07003070000087869-E0GfS1KG09gD20231115

15-Nov-2023 14:32:25

1565

175.3500

XLON

07003070000087869-E0GfS1KG09gR20231115

15-Nov-2023 14:32:52

1486

175.1500

XLON

05003050000087956-E0GfS1KG0AlR20231115

15-Nov-2023 14:32:52

14

175.3000

XLON

05003050000087601-E0GfS1KG0Ajo20231115

15-Nov-2023 14:32:52

1460

175.3000

XLON

05003050000087601-E0GfS1KG0Ajh20231115

15-Nov-2023 14:32:52

1742

175.2000

XLON

07003070000087414-E0GfS1KG0AlN20231115

15-Nov-2023 14:35:15

248

175.3000

XLON

07003070000088978-E0GfS1KG0Hb020231115

15-Nov-2023 14:35:15

1102

175.3000

XLON

07003070000088978-E0GfS1KG0Hb220231115

15-Nov-2023 14:36:03

2237

175.3000

XLON

05003050000089229-E0GfS1KG0JM020231115

15-Nov-2023 14:36:04

207

175.2500

XLON

07003070000088701-E0GfS1KG0JNA20231115

15-Nov-2023 14:36:04

1291

175.2500

XLON

07003070000088701-E0GfS1KG0JN820231115

15-Nov-2023 14:36:43

1572

175.2500

XLON

05003050000089517-E0GfS1KG0Kva20231115

15-Nov-2023 14:39:38

97

175.4000

XLON

07003070000090822-E0GfS1KG0SYt20231115

15-Nov-2023 14:39:38

1425

175.4000

XLON

07003070000090822-E0GfS1KG0SY820231115

15-Nov-2023 14:39:38

1556

175.4500

XLON

07003070000090915-E0GfS1KG0SPz20231115

15-Nov-2023 14:39:38

237

175.4500

XLON

07003070000090915-E0GfS1KG0SPv20231115

15-Nov-2023 14:39:51

1434

175.3500

XLON

07003070000090624-E0GfS1KG0TDZ20231115

15-Nov-2023 14:39:52

1645

175.3000

XLON

07003070000091291-E0GfS1KG0TGe20231115

15-Nov-2023 14:40:34

1375

175.3000

XLON

05003050000091231-E0GfS1KG0Urg20231115

15-Nov-2023 14:40:34

623

175.2000

XLON

05003050000091111-E0GfS1KG0UtM20231115

15-Nov-2023 14:40:34

1159

175.2000

XLON

05003050000091111-E0GfS1KG0UtJ20231115

15-Nov-2023 14:41:28

1947

175.1000

XLON

07003070000091669-E0GfS1KG0XP520231115

15-Nov-2023 14:41:28

738

175.1500

XLON

05003050000091827-E0GfS1KG0XOo20231115

15-Nov-2023 14:41:28

675

175.1500

XLON

05003050000091827-E0GfS1KG0XOq20231115

15-Nov-2023 14:41:44

1413

175.0000

XLON

07003070000091967-E0GfS1KG0YFF20231115

15-Nov-2023 14:44:21

189

175.2000

XLON

07003070000093348-E0GfS1KG0eQ920231115

15-Nov-2023 14:44:42

1302

175.2000

XLON

07003070000093348-E0GfS1KG0f9Y20231115

15-Nov-2023 14:44:57

1653

175.1500

XLON

07003070000093571-E0GfS1KG0fWq20231115

15-Nov-2023 14:44:57

1246

175.1000

XLON

07003070000093311-E0GfS1KG0fXH20231115

15-Nov-2023 14:45:01

721

175.1000

XLON

07003070000093311-E0GfS1KG0fdk20231115

15-Nov-2023 14:45:04

997

175.0000

XLON

05003050000092893-E0GfS1KG0fk120231115

15-Nov-2023 14:45:04

1

175.0000

XLON

05003050000092893-E0GfS1KG0fk320231115

15-Nov-2023 14:49:30

975

175.6000

XLON

05003050000095548-E0GfS1KG0sBD20231115

15-Nov-2023 14:49:30

902

175.6000

XLON

05003050000095548-E0GfS1KG0sB520231115

15-Nov-2023 14:51:39

566

175.6000

XLON

07003070000095857-E0GfS1KG0xQA20231115

15-Nov-2023 14:51:39

234

175.6000

XLON

07003070000096032-E0GfS1KG0xQC20231115

15-Nov-2023 14:51:39

1418

175.6000

XLON

07003070000095879-E0GfS1KG0xQ420231115

15-Nov-2023 14:51:39

1419

175.6000

XLON

05003050000095746-E0GfS1KG0xQ620231115

15-Nov-2023 14:51:39

38

175.6000

XLON

07003070000096032-E0GfS1KG0xQQ20231115

15-Nov-2023 14:51:39

1419

175.6000

XLON

05003050000095770-E0GfS1KG0xQ820231115

15-Nov-2023 14:51:39

1

175.6000

XLON

07003070000096032-E0GfS1KG0xQS20231115

15-Nov-2023 14:51:40

1075

175.6000

XLON

07003070000096533-E0GfS1KG0xRY20231115

15-Nov-2023 14:52:40

1667

175.5500

XLON

07003070000096688-E0GfS1KG0zPh20231115

15-Nov-2023 14:52:41

1408

175.5000

XLON

05003050000096661-E0GfS1KG0zUz20231115

15-Nov-2023 14:53:55

1404

175.5000

XLON

05003050000097263-E0GfS1KG11tO20231115

15-Nov-2023 14:53:55

622

175.5000

XLON

05003050000097270-E0GfS1KG11tZ20231115

15-Nov-2023 14:53:55

1017

175.5000

XLON

05003050000097270-E0GfS1KG11tQ20231115

15-Nov-2023 14:54:00

1460

175.4000

XLON

07003070000096917-E0GfS1KG12Cx20231115

15-Nov-2023 14:54:00

316

175.4000

XLON

07003070000096917-E0GfS1KG12Cs20231115

15-Nov-2023 14:55:46

476

175.6000

XLON

07003070000098020-E0GfS1KG16D120231115

15-Nov-2023 14:55:46

531

175.6000

XLON

07003070000098020-E0GfS1KG16DI20231115

15-Nov-2023 14:55:56

1056

175.6000

XLON

07003070000098020-E0GfS1KG16YH20231115

15-Nov-2023 14:56:04

1133

175.5500

XLON

05003050000098027-E0GfS1KG16pE20231115

15-Nov-2023 14:56:09

1690

175.5500

XLON

05003050000098247-E0GfS1KG16yv20231115

15-Nov-2023 14:56:09

242

175.5500

XLON

05003050000098027-E0GfS1KG16yt20231115

15-Nov-2023 14:56:09

630

175.5500

XLON

05003050000098247-E0GfS1KG16z020231115

15-Nov-2023 14:56:52

701

175.6000

XLON

07003070000098531-E0GfS1KG18wA20231115

15-Nov-2023 14:56:53

346

175.6000

XLON

07003070000098531-E0GfS1KG18ye20231115

15-Nov-2023 14:56:54

584

175.6000

XLON

07003070000098531-E0GfS1KG195H20231115

15-Nov-2023 15:02:46

527

175.6000

XLON

07003070000100070-E0GfS1KG1KO220231115

15-Nov-2023 15:02:46

1433

175.6000

XLON

07003070000100069-E0GfS1KG1KO420231115

15-Nov-2023 15:02:46

777

175.6000

XLON

07003070000100070-E0GfS1KG1KNy20231115

15-Nov-2023 15:02:46

1320

175.6000

XLON

07003070000099812-E0GfS1KG1KO620231115

15-Nov-2023 15:38:01

577

175.6000

XLON

05003050000101623-E0GfS1KG2Gdl20231115

15-Nov-2023 15:38:01

1249

175.6000

XLON

05003050000102094-E0GfS1KG2Gdh20231115

15-Nov-2023 15:38:01

413

175.6000

XLON

05003050000102459-E0GfS1KG2Gdp20231115

15-Nov-2023 15:38:01

156

175.6000

XLON

05003050000102460-E0GfS1KG2Gdr20231115

15-Nov-2023 15:38:01

646

175.6000

XLON

05003050000101623-E0GfS1KG2Gdj20231115

15-Nov-2023 15:38:01

1250

175.6000

XLON

07003070000102003-E0GfS1KG2Gdn20231115

15-Nov-2023 15:38:02

570

175.6000

XLON

05003050000113650-E0GfS1KG2GkQ20231115

15-Nov-2023 15:38:30

2091

175.6000

XLON

05003050000113686-E0GfS1KG2HWZ20231115

15-Nov-2023 16:14:57

267

175.6000

XLON

07003070000114404-E0GfS1KG38fy20231115

15-Nov-2023 16:14:57

1383

175.6000

XLON

05003050000114074-E0GfS1KG38fj20231115

15-Nov-2023 16:14:57

1375

175.6000

XLON

07003070000114007-E0GfS1KG38fl20231115

15-Nov-2023 16:14:57

670

175.6000

XLON

07003070000114216-E0GfS1KG38fn20231115

15-Nov-2023 16:14:57

705

175.6000

XLON

07003070000114216-E0GfS1KG38fw20231115

15-Nov-2023 16:14:58

2000

175.6000

XLON

05003050000126561-E0GfS1KG38h420231115

15-Nov-2023 16:14:58

991

175.6000

XLON

05003050000126561-E0GfS1KG38h220231115

15-Nov-2023 16:14:58

98

175.6000

XLON

05003050000126561-E0GfS1KG38h020231115

15-Nov-2023 16:14:58

1889

175.6000

XLON

05003050000126561-E0GfS1KG38gy20231115

15-Nov-2023 16:14:59

86

175.6000

XLON

05003050000126572-E0GfS1KG38iq20231115

15-Nov-2023 16:14:59

98

175.6000

XLON

05003050000126572-E0GfS1KG38im20231115

15-Nov-2023 16:14:59

1889

175.6000

XLON

05003050000126572-E0GfS1KG38is20231115

15-Nov-2023 16:14:59

79

175.6000

XLON

05003050000126572-E0GfS1KG38io20231115

15-Nov-2023 16:15:01

87

175.6000

XLON

05003050000126595-E0GfS1KG38nG20231115

15-Nov-2023 16:16:28

437

175.6000

XLON

07003070000126385-E0GfS1KG3BWU20231115

15-Nov-2023 16:16:28

264

175.6000

XLON

07003070000126385-E0GfS1KG3BWS20231115

15-Nov-2023 16:16:28

2084

175.6000

XLON

07003070000126753-E0GfS1KG3BWO20231115

15-Nov-2023 16:16:28

2328

175.6000

XLON

07003070000126829-E0GfS1KG3BWW20231115

15-Nov-2023 16:16:28

1605

175.6000

XLON

05003050000127243-E0GfS1KG3BWQ20231115

15-Nov-2023 16:18:02

1428

175.6000

XLON

07003070000127115-E0GfS1KG3Djw20231115

15-Nov-2023 16:18:02

1429

175.6000

XLON

05003050000127898-E0GfS1KG3Dk020231115

15-Nov-2023 16:18:02

1428

175.6000

XLON

07003070000127388-E0GfS1KG3Djy20231115

15-Nov-2023 16:18:02

2176

175.5500

XLON

05003050000127899-E0GfS1KG3DkQ20231115

15-Nov-2023 16:18:02

1851

175.6000

XLON

05003050000127925-E0GfS1KG3Dk220231115

15-Nov-2023 16:18:03

98

175.5500

XLON

05003050000128014-E0GfS1KG3Don20231115

15-Nov-2023 16:18:03

632

175.5500

XLON

05003050000128014-E0GfS1KG3Dop20231115

15-Nov-2023 16:18:04

98

175.5500

XLON

07003070000127728-E0GfS1KG3DrG20231115

15-Nov-2023 16:18:05

3077

175.5500

XLON

05003050000128034-E0GfS1KG3Dvt20231115

15-Nov-2023 16:22:36

310

175.6000

XLON

07003070000129029-E0GfS1KG3KYg20231115

15-Nov-2023 16:22:36

2051

175.6000

XLON

05003050000129465-E0GfS1KG3KYn20231115

15-Nov-2023 16:22:36

1951

175.6000

XLON

07003070000129029-E0GfS1KG3KYd20231115

15-Nov-2023 16:22:36

1848

175.5000

XLON

07003070000129342-E0GfS1KG3KZc20231115

15-Nov-2023 16:22:36

413

175.5000

XLON

07003070000129342-E0GfS1KG3KZl20231115

15-Nov-2023 16:22:36

1490

175.6000

XLON

05003050000129465-E0GfS1KG3KYi20231115

15-Nov-2023 16:23:05

2

175.6000

XLON

07003070000129702-E0GfS1KG3LJz20231115

15-Nov-2023 16:23:43

3045

175.6000

XLON

05003050000130344-E0GfS1KG3M8J20231115

15-Nov-2023 16:24:22

3516

175.6000

XLON

05003050000130500-E0GfS1KG3Mnh20231115

15-Nov-2023 16:24:24

1800

175.5500

XLON

07003070000129547-E0GfS1KG3Mqz20231115

15-Nov-2023 16:24:24

2572

175.5000

XLON

05003050000129914-E0GfS1KG3MrI20231115

15-Nov-2023 16:24:24

1006

175.5500

XLON

07003070000129547-E0GfS1KG3Mr320231115

15-Nov-2023 16:25:25

1755

175.6000

XLON

05003050000130742-E0GfS1KG3OHL20231115

15-Nov-2023 16:25:25

583

175.6000

XLON

05003050000130742-E0GfS1KG3OHN20231115

15-Nov-2023 16:25:25

2583

175.6000

XLON

07003070000130149-E0GfS1KG3OHH20231115

15-Nov-2023 16:25:26

2336

175.5500

XLON

07003070000130491-E0GfS1KG3OTR20231115

15-Nov-2023 16:25:36

259

175.5500

XLON

07003070000130513-E0GfS1KG3Oq620231115

15-Nov-2023 16:25:36

1800

175.5500

XLON

07003070000130513-E0GfS1KG3Opx20231115

15-Nov-2023 16:25:36

978

175.5500

XLON

07003070000130513-E0GfS1KG3Oq120231115

15-Nov-2023 16:25:37

98

175.5500

XLON

05003050000131099-E0GfS1KG3Oqg20231115

15-Nov-2023 16:25:37

835

175.5500

XLON

05003050000131099-E0GfS1KG3Oqe20231115

15-Nov-2023 16:25:58

800

175.5500

XLON

07003070000130697-E0GfS1KG3PIt20231115

15-Nov-2023 16:25:58

2217

175.5500

XLON

07003070000130697-E0GfS1KG3PJ220231115

15-Nov-2023 16:26:05

2309

175.5500

XLON

05003050000131235-E0GfS1KG3PWu20231115

15-Nov-2023 16:26:06

3

175.5500

XLON

07003070000130859-E0GfS1KG3PXk20231115

15-Nov-2023 16:26:06

2365

175.5500

XLON

07003070000130859-E0GfS1KG3PXt20231115

15-Nov-2023 16:26:06

164

175.5500

XLON

07003070000130859-E0GfS1KG3PXv20231115

15-Nov-2023 16:26:07

98

175.5500

XLON

05003050000131274-E0GfS1KG3PYG20231115

15-Nov-2023 16:26:07

1900

175.5500

XLON

05003050000131274-E0GfS1KG3PYE20231115

15-Nov-2023 16:26:08

98

175.5500

XLON

07003070000130869-E0GfS1KG3PZg20231115

15-Nov-2023 16:26:09

98

175.5500

XLON

05003050000131283-E0GfS1KG3Pah20231115

15-Nov-2023 16:26:10

1889

175.5500

XLON

07003070000130878-E0GfS1KG3Pbs20231115

15-Nov-2023 16:26:10

98

175.5500

XLON

07003070000130878-E0GfS1KG3Pbq20231115

15-Nov-2023 16:26:10

2000

175.5500

XLON

07003070000130878-E0GfS1KG3Pbu20231115

15-Nov-2023 16:26:11

98

175.5500

XLON

07003070000130882-E0GfS1KG3Pcj20231115

15-Nov-2023 16:26:12

98

175.5500

XLON

05003050000131303-E0GfS1KG3Pdw20231115

15-Nov-2023 16:26:13

98

175.5500

XLON

07003070000130903-E0GfS1KG3PfR20231115

15-Nov-2023 16:26:14

98

175.5500

XLON

07003070000130910-E0GfS1KG3Phb20231115

15-Nov-2023 16:26:15

98

175.5500

XLON

05003050000131322-E0GfS1KG3Pj520231115

15-Nov-2023 16:26:16

651

175.5500

XLON

07003070000130929-E0GfS1KG3PkP20231115

15-Nov-2023 16:26:16

357

175.5500

XLON

07003070000130929-E0GfS1KG3PkN20231115

15-Nov-2023 16:26:16

1377

175.5500

XLON

07003070000130929-E0GfS1KG3PkL20231115

15-Nov-2023 16:26:16

1377

175.5500

XLON

07003070000130929-E0GfS1KG3PkR20231115

15-Nov-2023 16:26:17

1655

175.5500

XLON

05003050000131355-E0GfS1KG3PmX20231115

15-Nov-2023 16:26:17

3466

175.5500

XLON

05003050000131355-E0GfS1KG3Pma20231115

15-Nov-2023 16:26:20

1865

175.5500

XLON

07003070000130957-E0GfS1KG3PrY20231115

15-Nov-2023 16:26:20

2468

175.5500

XLON

07003070000130957-E0GfS1KG3PrU20231115

15-Nov-2023 16:26:24

28

175.5500

XLON

05003050000131376-E0GfS1KG3Py220231115

15-Nov-2023 16:26:24

3911

175.5500

XLON

05003050000131376-E0GfS1KG3Py520231115

15-Nov-2023 16:26:25

2000

175.5500

XLON

05003050000131412-E0GfS1KG3PyS20231115

15-Nov-2023 16:26:25

350

175.5500

XLON

05003050000131412-E0GfS1KG3PyU20231115

15-Nov-2023 16:26:26

2825

175.5500

XLON

05003050000131424-E0GfS1KG3Q1O20231115

15-Nov-2023 16:26:32

3

175.5500

XLON

07003070000131036-E0GfS1KG3QC320231115

15-Nov-2023 16:26:32

3356

175.5500

XLON

07003070000131036-E0GfS1KG3QC920231115

15-Nov-2023 16:26:32

636

175.5500

XLON

07003070000131046-E0GfS1KG3QCD20231115

15-Nov-2023 16:26:35

1821

175.5500

XLON

05003050000131469-E0GfS1KG3QFb20231115

15-Nov-2023 16:26:35

1683

175.5500

XLON

05003050000131469-E0GfS1KG3QFY20231115

15-Nov-2023 16:26:39

2844

175.5500

XLON

05003050000131483-E0GfS1KG3QKb20231115

15-Nov-2023 16:26:39

2345

175.5000

XLON

05003050000130741-E0GfS1KG3QKj20231115

15-Nov-2023 16:27:59

4328

175.5000

XLON

05003050000131510-E0GfS1KG3S2O20231115

15-Nov-2023 16:27:59

2526

175.5000

XLON

07003070000131577-E0GfS1KG3S2Q20231115

15-Nov-2023 16:27:59

693

175.5500

XLON

07003070000131576-E0GfS1KG3S2E20231115

15-Nov-2023 16:27:59

1473

175.5500

XLON

05003050000131997-E0GfS1KG3S1y20231115

15-Nov-2023 16:27:59

544

175.5500

XLON

07003070000131576-E0GfS1KG3S2020231115

15-Nov-2023 16:28:00

259

175.4500

XLON

07003070000131589-E0GfS1KG3S4y20231115

15-Nov-2023 16:28:00

2000

175.4500

XLON

07003070000131589-E0GfS1KG3S5220231115

15-Nov-2023 16:28:00

1116

175.4500

XLON

07003070000131589-E0GfS1KG3S5020231115

15-Nov-2023 16:28:00

2000

175.4500

XLON

07003070000131589-E0GfS1KG3S5420231115

15-Nov-2023 16:28:01

3284

175.4500

XLON

05003050000132026-E0GfS1KG3S8520231115

15-Nov-2023 16:28:02

2368

175.4500

XLON

07003070000131612-E0GfS1KG3SAM20231115

15-Nov-2023 16:28:02

1211

175.4500

XLON

07003070000131612-E0GfS1KG3SAO20231115

15-Nov-2023 16:28:56

14839

175.5000

XLON

07003070000132013-E0GfS1KG3TU120231115

15-Nov-2023 16:28:56

69382

175.5000

XLON

07003070000132013-E0GfS1KG3TTx20231115

 

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
 
 
POSFLFSRLELELIV

Related Shares:

Abrdn
FTSE 100 Latest
Value8,809.74
Change53.53