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

1st Apr 2026 07:00

RNS Number : 9202Y
Babcock International Group PLC
01 April 2026
 

Transactions in own shares

 

Babcock International Group PLC (the Company) announces today it has purchased the following number of its ordinary shares of 60 pence each through J.P. Morgan Securities plc.

 

 

Date of purchase:

31 March 2026

 

 

Aggregate number of ordinary shares purchase:

314,817

 

 

Lowest price paid per share:

1,143.0000

 

 

Highest price paid per share:

1,166.0000

 

 

Average price paid per share:

1,158.1558

 

The Company intends to hold the purchased shares in treasury.

 

Since 24 July 2025, the Company has purchased 12,543,295 shares at a cost of £146,891,720.43.

 

Following the above transaction, the Company holds 10,740,335 of its ordinary shares in treasury and has 494,856,262 ordinary shares in issue (excluding treasury shares).

 

The table below contains detailed information about the purchases made as part of the buyback programme.

 

Schedule of Purchases

 

Shares purchased: 314,817 (ISIN: GB0009697037)

 

Date of purchases: 31 March 2026

 

Investment firm: J.P. Morgan Securities plc

 

Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

1,158.6413

299,712

1,143.0000

1,166.0000

CBOE Europe

1,148.5226

15,105

1,143.0000

1,154.0000

Chi-X Europe

0.0000

0

0.0000

0.0000

Turquoise

0.0000

0

0.0000

0.0000

Aquis Stock Exchange

0.0000

0

0.0000

0.0000

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a schedule of individual trades by J.P. Morgan Securities plc is available below:

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:00:32

1,231

1,145.0000

XLON

05002050000000247-E0Qo7wizYulj

08:00:32

1,119

1,145.0000

XLON

07002070000000273-E0Qo7wizYull

08:00:32

832

1,145.0000

BATE

06382063800001023-100004ZO

08:00:32

1,080

1,145.0000

BATE

06382063800001024-100004ZP

08:01:08

1,343

1,144.0000

XLON

05002050000000248-E0Qo7wizYxpF

08:01:08

1,679

1,143.0000

XLON

07002070000000320-E0Qo7wizYxpp

08:01:08

581

1,144.0000

BATE

08642086400002028-100005AS

08:02:23

51

1,143.0000

BATE

08642086400003145-100005MZ

08:02:23

625

1,143.0000

BATE

08642086400003145-100005N0

08:03:27

452

1,146.0000

BATE

08642086400003911-100005WC

08:04:54

381

1,147.0000

XLON

05002050000000563-E0Qo7wizZ5vG

08:04:55

293

1,147.0000

XLON

07002070000000567-E0Qo7wizZ5x7

08:05:02

346

1,150.0000

XLON

07002070000000591-E0Qo7wizZ6M6

08:05:03

850

1,150.0000

XLON

05002050000000587-E0Qo7wizZ6RA

08:05:03

139

1,150.0000

XLON

05002050000000587-E0Qo7wizZ6RC

08:05:07

231

1,150.0000

BATE

08642086400004893-100006C1

08:05:07

288

1,150.0000

BATE

08642086400004893-100006C2

08:05:33

347

1,151.0000

XLON

05002050000000657-E0Qo7wizZ7y4

08:05:37

381

1,153.0000

XLON

07002070000000680-E0Qo7wizZ8EJ

08:05:59

398

1,153.0000

XLON

07002070000000698-E0Qo7wizZ95D

08:06:13

403

1,151.0000

XLON

05002050000000686-E0Qo7wizZ9kJ

08:06:13

212

1,151.0000

BATE

06382063800005276-100006PH

08:06:13

136

1,151.0000

BATE

06382063800005513-100006PI

08:06:13

338

1,151.0000

BATE

06382063800005513-100006PJ

08:06:13

212

1,152.0000

BATE

08642086400005521-100006PF

08:07:00

421

1,151.0000

XLON

05002050000000720-E0Qo7wizZBTq

08:07:00

302

1,151.0000

XLON

05002050000000747-E0Qo7wizZBTs

08:07:00

308

1,152.0000

XLON

07002070000000721-E0Qo7wizZBTL

08:07:00

507

1,151.0000

BATE

06382063800006038-100006VG

08:07:00

507

1,152.0000

BATE

08642086400006008-100006VF

08:07:02

402

1,151.0000

XLON

05002050000000779-E0Qo7wizZBbL

08:07:13

282

1,152.0000

XLON

05002050000000783-E0Qo7wizZC0O

08:07:46

409

1,152.0000

XLON

07002070000000817-E0Qo7wizZDKb

08:07:49

397

1,152.0000

XLON

05002050000000814-E0Qo7wizZDSG

08:08:22

340

1,152.0000

XLON

05002050000000840-E0Qo7wizZEWa

08:08:38

467

1,152.0000

XLON

07002070000000886-E0Qo7wizZEvC

08:08:48

390

1,152.0000

BATE

06382063800007307-1000079Q

08:09:00

275

1,152.0000

XLON

05002050000000885-E0Qo7wizZFcV

08:09:00

192

1,152.0000

XLON

05002050000000885-E0Qo7wizZFcX

08:09:21

344

1,152.0000

XLON

07002070000000912-E0Qo7wizZGWl

08:09:35

344

1,151.0000

XLON

07002070000000819-E0Qo7wizZGxJ

08:09:35

2

1,150.0000

BATE

08642086400006817-100007GZ

08:09:35

362

1,150.0000

BATE

08642086400006817-100007H0

08:09:51

316

1,149.0000

XLON

07002070000000786-E0Qo7wizZHRQ

08:10:09

153

1,149.0000

XLON

05002050000000931-E0Qo7wizZI3G

08:10:09

56

1,149.0000

XLON

05002050000000931-E0Qo7wizZI3I

08:10:09

315

1,149.0000

XLON

05002050000000931-E0Qo7wizZI3K

08:10:09

150

1,149.0000

XLON

05002050000000931-E0Qo7wizZI3M

08:10:12

151

1,149.0000

XLON

05002050000000932-E0Qo7wizZI6n

08:10:17

352

1,149.0000

XLON

07002070000000947-E0Qo7wizZIGf

08:10:53

160

1,148.0000

XLON

05002050000000948-E0Qo7wizZKDE

08:11:10

416

1,147.0000

XLON

05002050000000938-E0Qo7wizZKkL

08:11:11

164

1,147.0000

XLON

05002050000000969-E0Qo7wizZKms

08:11:11

150

1,147.0000

XLON

05002050000000969-E0Qo7wizZKmu

08:11:11

216

1,147.0000

BATE

06382063800008826-1000080I

08:11:21

274

1,146.0000

BATE

06382063800007935-10000817

08:11:58

489

1,147.0000

XLON

07002070000001033-E0Qo7wizZMMm

08:12:04

221

1,147.0000

BATE

06382063800009413-1000089O

08:12:20

471

1,146.0000

XLON

05002050000000986-E0Qo7wizZNH1

08:12:20

252

1,146.0000

BATE

06382063800009043-100008BQ

08:12:29

395

1,146.0000

XLON

05002050000001078-E0Qo7wizZNVl

08:13:38

150

1,145.0000

XLON

07002070000001176-E0Qo7wizZQCL

08:13:38

321

1,145.0000

XLON

07002070000001176-E0Qo7wizZQCN

08:13:38

55

1,145.0000

XLON

07002070000001176-E0Qo7wizZQCP

08:14:14

185

1,145.0000

XLON

07002070000001227-E0Qo7wizZRaU

08:14:14

489

1,145.0000

XLON

07002070000001227-E0Qo7wizZRaW

08:14:50

180

1,145.0000

XLON

05002050000001304-E0Qo7wizZSv8

08:14:50

68

1,145.0000

XLON

05002050000001304-E0Qo7wizZSvA

08:15:18

68

1,145.0000

XLON

07002070000001444-E0Qo7wizZUAC

08:15:18

306

1,145.0000

XLON

07002070000001444-E0Qo7wizZUAE

08:15:18

155

1,145.0000

XLON

07002070000001444-E0Qo7wizZUAG

08:15:18

180

1,145.0000

XLON

07002070000001444-E0Qo7wizZUAI

08:15:18

444

1,145.0000

XLON

07002070000001444-E0Qo7wizZUAK

08:16:10

450

1,144.0000

XLON

05002050000001596-E0Qo7wizZW6u

08:16:10

312

1,144.0000

BATE

08642086400012088-100009C2

08:16:31

247

1,146.0000

BATE

06382063800012692-100009EU

08:18:31

533

1,146.0000

XLON

05002050000002199-E0Qo7wizZarS

08:18:31

448

1,146.0000

XLON

05002050000001791-E0Qo7wizZalS

08:18:31

346

1,147.0000

XLON

05002050000002016-E0Qo7wizZalB

08:18:31

376

1,147.0000

BATE

08642086400013715-100009V4

08:18:36

464

1,146.0000

XLON

07002070000002198-E0Qo7wizZb0z

08:20:34

436

1,149.0000

XLON

05002050000002637-E0Qo7wizZehj

08:20:34

426

1,149.0000

BATE

08642086400015243-10000ACW

08:21:10

541

1,149.0000

XLON

05002050000002756-E0Qo7wizZfwb

08:21:42

377

1,149.0000

BATE

08642086400015947-10000ALE

08:21:46

363

1,148.0000

XLON

07002070000002594-E0Qo7wizZge4

08:21:55

174

1,147.0000

XLON

07002070000002564-E0Qo7wizZgtY

08:21:55

288

1,147.0000

XLON

07002070000002564-E0Qo7wizZgtc

08:21:55

284

1,148.0000

BATE

06382063800015397-10000AMP

08:21:58

834

1,147.0000

XLON

07002070000002834-E0Qo7wizZh0X

08:21:58

779

1,147.0000

XLON

07002070000002834-E0Qo7wizZh0a

08:22:32

275

1,146.0000

XLON

05002050000002867-E0Qo7wizZhnT

08:22:32

880

1,146.0000

XLON

05002050000002870-E0Qo7wizZhnV

08:24:47

506

1,146.0000

XLON

07002070000003290-E0Qo7wizZlyR

08:24:52

290

1,145.0000

BATE

08642086400017998-10000BDZ

08:25:18

173

1,146.0000

XLON

07002070000003379-E0Qo7wizZmtn

08:25:18

309

1,146.0000

XLON

07002070000003379-E0Qo7wizZmtp

08:25:26

689

1,144.0000

XLON

07002070000003096-E0Qo7wizZnJ6

08:25:26

298

1,144.0000

BATE

06382063800018733-10000BI4

08:26:44

205

1,145.0000

XLON

05002050000003451-E0Qo7wizZpDo

08:26:44

354

1,145.0000

XLON

07002070000003450-E0Qo7wizZpDq

08:26:44

245

1,145.0000

BATE

08642086400019004-10000BQ3

08:26:59

189

1,145.0000

XLON

07002070000003681-E0Qo7wizZpX6

08:27:25

477

1,145.0000

XLON

07002070000003691-E0Qo7wizZqD4

08:27:25

1

1,145.0000

XLON

07002070000003691-E0Qo7wizZqCp

08:27:25

96

1,145.0000

XLON

07002070000003691-E0Qo7wizZqCr

08:27:25

96

1,145.0000

XLON

07002070000003691-E0Qo7wizZqCt

08:28:25

315

1,146.0000

BATE

08642086400020133-10000C4X

08:30:06

648

1,146.0000

XLON

05002050000004100-E0Qo7wizZutD

08:30:06

261

1,146.0000

BATE

06382063800021711-10000CJY

08:30:09

589

1,146.0000

XLON

05002050000004288-E0Qo7wizZuzq

08:30:17

882

1,145.0000

XLON

05002050000004316-E0Qo7wizZvRh

08:30:17

237

1,145.0000

BATE

08642086400019974-10000CM3

08:31:02

660

1,145.0000

XLON

07002070000004432-E0Qo7wizZwq5

08:31:58

127

1,145.0000

XLON

05002050000004607-E0Qo7wizZydD

08:31:58

380

1,145.0000

XLON

05002050000004607-E0Qo7wizZydF

08:31:58

196

1,145.0000

XLON

05002050000004607-E0Qo7wizZydH

08:33:13

325

1,149.0000

XLON

07002070000004836-E0Qo7wiza1pO

08:33:21

1,054

1,148.0000

XLON

05002050000004819-E0Qo7wiza20l

08:33:38

161

1,153.0000

XLON

05002050000004935-E0Qo7wiza2p7

08:33:38

194

1,153.0000

XLON

05002050000004935-E0Qo7wiza2p9

08:33:38

194

1,153.0000

XLON

05002050000004935-E0Qo7wiza2pB

08:33:40

364

1,153.0000

XLON

07002070000004946-E0Qo7wiza2uP

08:33:54

776

1,151.0000

XLON

07002070000004942-E0Qo7wiza3TJ

08:34:15

343

1,150.0000

BATE

06382063800025130-10000DLM

08:35:27

725

1,151.0000

XLON

07002070000005222-E0Qo7wiza72V

08:37:21

817

1,152.0000

XLON

05002050000005466-E0Qo7wizaAay

08:37:21

317

1,152.0000

BATE

08642086400027429-10000ECD

08:40:15

895

1,152.0000

XLON

05002050000005711-E0Qo7wizaEiu

08:40:15

467

1,152.0000

BATE

06382063800029189-10000EYF

08:40:17

800

1,152.0000

XLON

07002070000005991-E0Qo7wizaEmb

08:40:17

250

1,152.0000

XLON

07002070000005991-E0Qo7wizaEmd

08:42:56

1,115

1,153.0000

XLON

05002050000006323-E0Qo7wizaJCb

08:42:56

293

1,153.0000

XLON

07002070000006295-E0Qo7wizaJCd

08:42:56

401

1,153.0000

BATE

08642086400031501-10000FLE

08:43:21

548

1,152.0000

XLON

05002050000006264-E0Qo7wizaJlF

08:43:21

373

1,152.0000

BATE

06382063800032706-10000FPF

08:46:58

848

1,156.0000

XLON

07002070000006954-E0Qo7wizaPq2

08:47:02

773

1,155.0000

XLON

07002070000006837-E0Qo7wizaPxn

08:48:29

835

1,156.0000

XLON

05002050000007138-E0Qo7wizaSni

08:50:04

931

1,156.0000

XLON

05002050000007433-E0Qo7wizaVDh

08:55:31

749

1,159.0000

XLON

05002050000008608-E0Qo7wizadNr

08:55:32

900

1,159.0000

XLON

07002070000008630-E0Qo7wizadRB

08:55:32

246

1,159.0000

XLON

07002070000008630-E0Qo7wizadRD

08:55:54

913

1,158.0000

XLON

07002070000008440-E0Qo7wizae5Y

09:02:39

807

1,163.0000

XLON

07002070000010346-E0Qo7wizarhm

09:05:21

798

1,163.0000

XLON

07002070000010908-E0Qo7wizax7c

09:05:22

510

1,162.0000

XLON

05002050000009732-E0Qo7wizaxAs

09:08:38

115

1,162.0000

XLON

07002070000011827-E0Qo7wizb3Eh

09:08:38

194

1,162.0000

XLON

07002070000011827-E0Qo7wizb3Ej

09:08:38

116

1,162.0000

XLON

07002070000011827-E0Qo7wizb3El

09:08:38

56

1,162.0000

XLON

07002070000011827-E0Qo7wizb3En

09:08:38

313

1,162.0000

XLON

07002070000011827-E0Qo7wizb3Ep

09:08:38

184

1,162.0000

XLON

07002070000011827-E0Qo7wizb3Er

09:08:38

206

1,162.0000

XLON

07002070000011827-E0Qo7wizb3Et

09:10:53

87

1,162.0000

XLON

05002050000012462-E0Qo7wizb73n

09:10:53

84

1,162.0000

XLON

05002050000012462-E0Qo7wizb73p

09:10:53

56

1,162.0000

XLON

05002050000012462-E0Qo7wizb73r

09:11:22

641

1,161.0000

XLON

05002050000012309-E0Qo7wizb7yb

09:13:55

809

1,160.0000

XLON

07002070000012922-E0Qo7wizbC4n

09:14:14

436

1,159.0000

XLON

07002070000012589-E0Qo7wizbCbw

09:17:13

562

1,162.0000

XLON

07002070000013523-E0Qo7wizbI3s

09:18:37

126

1,162.0000

XLON

07002070000014018-E0Qo7wizbKPq

09:18:37

252

1,162.0000

XLON

07002070000014018-E0Qo7wizbKPs

09:18:37

56

1,162.0000

XLON

07002070000014018-E0Qo7wizbKPu

09:21:42

569

1,162.0000

XLON

05002050000014737-E0Qo7wizbP4H

09:22:15

410

1,161.0000

XLON

07002070000014592-E0Qo7wizbQPs

09:22:15

159

1,161.0000

XLON

07002070000014592-E0Qo7wizbQPu

09:22:43

326

1,160.0000

XLON

05002050000015233-E0Qo7wizbRVF

09:26:30

125

1,160.0000

XLON

05002050000016511-E0Qo7wizbXA6

09:26:30

313

1,160.0000

XLON

05002050000016511-E0Qo7wizbXA8

09:26:30

56

1,160.0000

XLON

05002050000016511-E0Qo7wizbXAA

09:26:30

21

1,160.0000

XLON

05002050000016511-E0Qo7wizbXAC

09:26:53

375

1,159.0000

XLON

07002070000015817-E0Qo7wizbXZm

09:26:58

477

1,158.0000

XLON

07002070000015706-E0Qo7wizbXjp

09:30:08

493

1,163.0000

XLON

07002070000017004-E0Qo7wizbcMd

09:30:38

381

1,162.0000

XLON

07002070000017095-E0Qo7wizbdG9

09:30:39

533

1,161.0000

XLON

05002050000017262-E0Qo7wizbdMB

09:33:30

326

1,160.0000

XLON

07002070000017580-E0Qo7wizbhNO

09:34:38

251

1,160.0000

XLON

05002050000018038-E0Qo7wizbj9G

09:34:38

253

1,160.0000

XLON

05002050000018038-E0Qo7wizbj9P

09:38:26

586

1,162.0000

XLON

07002070000018410-E0Qo7wizbniA

09:39:17

453

1,161.0000

XLON

07002070000018094-E0Qo7wizbozA

09:39:37

412

1,160.0000

XLON

05002050000018262-E0Qo7wizbpsY

09:41:21

572

1,162.0000

XLON

07002070000019244-E0Qo7wizbt6J

09:44:03

477

1,161.0000

XLON

07002070000019100-E0Qo7wizbw2d

09:44:03

287

1,161.0000

XLON

07002070000019688-E0Qo7wizbw2f

09:47:00

963

1,165.0000

XLON

05002050000020553-E0Qo7wizc0QA

09:47:00

839

1,165.0000

XLON

05002050000020557-E0Qo7wizc0QE

09:52:19

216

1,164.0000

XLON

05002050000021198-E0Qo7wizc8mL

09:56:50

284

1,165.0000

XLON

07002070000022200-E0Qo7wizcI2M

09:58:12

358

1,165.0000

XLON

05002050000022682-E0Qo7wizcJH4

10:04:11

305

1,164.0000

XLON

07002070000023207-E0Qo7wizcQgT

10:04:11

207

1,164.0000

XLON

07002070000024018-E0Qo7wizcQgd

10:05:23

497

1,166.0000

XLON

07002070000024397-E0Qo7wizcTUa

10:12:38

217

1,164.0000

XLON

05002050000025435-E0Qo7wizcbxr

10:14:50

371

1,164.0000

XLON

05002050000026285-E0Qo7wizcel4

10:15:18

1

1,164.0000

XLON

07002070000026240-E0Qo7wizcfIB

10:15:54

6

1,164.0000

XLON

05002050000026510-E0Qo7wizcg71

10:16:20

314

1,163.0000

XLON

07002070000026173-E0Qo7wizcgft

10:16:54

276

1,161.0000

XLON

07002070000025315-E0Qo7wizchf8

10:22:02

389

1,165.0000

XLON

07002070000027548-E0Qo7wizco24

10:24:20

315

1,166.0000

XLON

07002070000027991-E0Qo7wizcr5e

10:24:20

227

1,166.0000

XLON

07002070000027991-E0Qo7wizcr5g

10:26:00

387

1,165.0000

XLON

07002070000027981-E0Qo7wizct7h

10:26:04

494

1,164.0000

XLON

05002050000028414-E0Qo7wizctGM

10:29:38

283

1,161.0000

XLON

07002070000028620-E0Qo7wizcwzC

10:29:38

283

1,162.0000

XLON

05002050000028713-E0Qo7wizcwyI

10:30:43

425

1,161.0000

XLON

07002070000029377-E0Qo7wizcybY

10:31:10

509

1,160.0000

XLON

07002070000029267-E0Qo7wizczRk

10:32:14

405

1,160.0000

XLON

05002050000029879-E0Qo7wizd0zA

10:32:25

11

1,160.0000

XLON

05002050000029879-E0Qo7wizd18T

10:35:30

692

1,161.0000

XLON

05002050000030554-E0Qo7wizd4p3

10:39:35

866

1,161.0000

XLON

07002070000030662-E0Qo7wizdA5X

10:49:27

1,301

1,165.0000

XLON

07002070000032806-E0Qo7wizdLp9

10:49:28

946

1,165.0000

XLON

07002070000032808-E0Qo7wizdLqV

10:50:36

364

1,165.0000

XLON

05002050000033195-E0Qo7wizdNBJ

10:50:36

339

1,165.0000

XLON

07002070000033005-E0Qo7wizdNBL

10:52:33

206

1,165.0000

XLON

07002070000033370-E0Qo7wizdPJ4

10:54:47

206

1,164.0000

XLON

05002050000033464-E0Qo7wizdRe1

10:55:20

252

1,163.0000

XLON

05002050000033781-E0Qo7wizdSh8

10:55:56

298

1,162.0000

XLON

07002070000033894-E0Qo7wizdTin

10:57:29

389

1,162.0000

XLON

05002050000034526-E0Qo7wizdViV

10:59:49

236

1,162.0000

XLON

07002070000034789-E0Qo7wizdYKz

11:01:40

339

1,162.0000

XLON

05002050000035214-E0Qo7wizdc4M

11:01:40

94

1,162.0000

XLON

05002050000035214-E0Qo7wizdc4Q

11:08:55

1,126

1,163.0000

XLON

05002050000036617-E0Qo7wizdlCT

11:09:40

380

1,163.0000

XLON

05002050000036617-E0Qo7wizdlzz

11:15:18

56

1,163.0000

XLON

05002050000037725-E0Qo7wizdsnk

11:15:18

175

1,163.0000

XLON

05002050000037725-E0Qo7wizdsnm

11:16:09

626

1,163.0000

XLON

07002070000037674-E0Qo7wizdtgm

11:19:23

38

1,163.0000

XLON

05002050000038331-E0Qo7wizdx9C

11:19:23

970

1,163.0000

XLON

05002050000038331-E0Qo7wizdx9E

11:20:11

339

1,162.0000

XLON

07002070000036708-E0Qo7wizdyMN

11:20:11

318

1,162.0000

XLON

07002070000037206-E0Qo7wizdyMP

11:21:54

433

1,161.0000

XLON

05002050000038553-E0Qo7wize0BB

11:31:47

421

1,162.0000

XLON

07002070000039866-E0Qo7wize9sp

11:31:51

356

1,161.0000

XLON

05002050000040084-E0Qo7wizeA2p

11:33:00

278

1,160.0000

XLON

07002070000040141-E0Qo7wizeBVf

11:34:15

258

1,160.0000

XLON

05002050000040764-E0Qo7wizeClD

11:34:15

56

1,160.0000

XLON

05002050000040764-E0Qo7wizeClF

11:34:15

83

1,160.0000

XLON

05002050000040764-E0Qo7wizeClH

11:36:39

238

1,160.0000

XLON

07002070000041097-E0Qo7wizeGlr

11:36:43

306

1,159.0000

XLON

05002050000040335-E0Qo7wizeGu2

11:38:18

358

1,159.0000

XLON

07002070000041156-E0Qo7wizeJQj

11:41:56

725

1,158.0000

XLON

05002050000042049-E0Qo7wizeQ8k

11:46:24

1,235

1,158.0000

XLON

05002050000043144-E0Qo7wizeVmZ

11:47:35

749

1,158.0000

XLON

07002070000043304-E0Qo7wizeXWF

11:49:51

318

1,159.0000

XLON

07002070000043667-E0Qo7wizeZv5

11:53:42

625

1,158.0000

XLON

07002070000043741-E0Qo7wizeeBo

11:53:42

293

1,158.0000

XLON

07002070000044356-E0Qo7wizeeC0

12:02:34

154

1,158.0000

XLON

05002050000045451-E0Qo7wizeoN4

12:02:34

440

1,158.0000

XLON

05002050000045451-E0Qo7wizeoN6

12:02:34

216

1,158.0000

XLON

07002070000045736-E0Qo7wizeoN8

12:03:33

702

1,157.0000

XLON

07002070000045380-E0Qo7wizepr4

12:03:42

17

1,157.0000

XLON

07002070000046100-E0Qo7wizeqCi

12:03:42

448

1,157.0000

XLON

07002070000046100-E0Qo7wizeqCk

12:07:36

54

1,158.0000

XLON

07002070000046906-E0Qo7wizex6l

12:08:23

593

1,157.0000

XLON

05002050000046577-E0Qo7wizexn2

12:08:23

188

1,157.0000

XLON

07002070000046163-E0Qo7wizexmy

12:09:52

576

1,157.0000

XLON

05002050000047267-E0Qo7wizezN3

12:10:37

567

1,157.0000

XLON

05002050000047419-E0Qo7wizf0Rw

12:11:22

624

1,161.0000

XLON

07002070000047647-E0Qo7wizf7xK

12:12:10

623

1,160.0000

XLON

07002070000048077-E0Qo7wizfHtZ

12:14:27

584

1,161.0000

XLON

07002070000048878-E0Qo7wizfQqZ

12:14:32

876

1,160.0000

XLON

05002050000048713-E0Qo7wizfR7y

12:19:04

419

1,162.0000

XLON

05002050000050294-E0Qo7wizffRv

12:19:04

625

1,162.0000

XLON

07002070000049433-E0Qo7wizffRn

12:19:04

305

1,162.0000

XLON

07002070000050173-E0Qo7wizffRt

12:22:27

566

1,161.0000

XLON

07002070000050656-E0Qo7wizfoyH

12:26:19

899

1,164.0000

XLON

07002070000051962-E0Qo7wizfvEP

12:28:23

303

1,163.0000

XLON

05002050000051413-E0Qo7wizfzVi

12:28:23

149

1,163.0000

XLON

05002050000051413-E0Qo7wizfzVk

12:28:23

201

1,163.0000

XLON

05002050000052313-E0Qo7wizfzVs

12:29:15

820

1,162.0000

XLON

07002070000052194-E0Qo7wizg1Ba

12:35:37

716

1,163.0000

XLON

05002050000053949-E0Qo7wizgCTA

12:35:59

428

1,162.0000

XLON

05002050000053171-E0Qo7wizgDIx

12:41:36

268

1,164.0000

XLON

07002070000055387-E0Qo7wizgMOR

12:41:47

487

1,163.0000

XLON

05002050000055462-E0Qo7wizgMmj

12:41:47

21

1,163.0000

XLON

05002050000055462-E0Qo7wizgMml

12:47:18

368

1,163.0000

XLON

05002050000055782-E0Qo7wizgVkB

12:47:18

195

1,163.0000

XLON

07002070000056152-E0Qo7wizgVkD

12:47:18

260

1,163.0000

XLON

05002050000056563-E0Qo7wizgVkF

12:47:18

296

1,163.0000

XLON

07002070000056587-E0Qo7wizgVkH

12:52:33

581

1,163.0000

XLON

05002050000057575-E0Qo7wizgiDw

12:52:33

387

1,163.0000

XLON

07002070000057374-E0Qo7wizgiDy

12:55:19

544

1,162.0000

XLON

07002070000058113-E0Qo7wizglia

12:55:19

153

1,163.0000

XLON

07002070000058380-E0Qo7wizgli8

12:55:19

56

1,163.0000

XLON

07002070000058380-E0Qo7wizgliA

12:56:59

150

1,162.0000

XLON

05002050000058844-E0Qo7wizgny5

12:56:59

56

1,162.0000

XLON

05002050000058844-E0Qo7wizgny7

12:57:35

438

1,162.0000

XLON

07002070000058767-E0Qo7wizgodb

12:57:35

110

1,162.0000

XLON

07002070000058767-E0Qo7wizgodd

12:58:12

226

1,161.0000

XLON

07002070000057793-E0Qo7wizgpJd

13:03:18

457

1,161.0000

XLON

07002070000059254-E0Qo7wizgwic

13:03:18

498

1,161.0000

XLON

05002050000059449-E0Qo7wizgwia

13:03:18

199

1,161.0000

XLON

07002070000059551-E0Qo7wizgwig

13:06:43

66

1,161.0000

XLON

05002050000060747-E0Qo7wizh1ro

13:06:43

231

1,161.0000

XLON

05002050000060747-E0Qo7wizh1rq

13:06:43

140

1,161.0000

XLON

05002050000060747-E0Qo7wizh1rs

13:06:43

65

1,161.0000

XLON

05002050000060747-E0Qo7wizh1ru

13:07:04

470

1,161.0000

XLON

07002070000060602-E0Qo7wizh2SR

13:07:04

163

1,161.0000

XLON

07002070000060602-E0Qo7wizh2ST

13:09:21

640

1,163.0000

XLON

07002070000061192-E0Qo7wizh6ne

13:10:07

896

1,162.0000

XLON

07002070000061166-E0Qo7wizh8LN

13:10:19

523

1,162.0000

XLON

07002070000061498-E0Qo7wizh8gW

13:10:28

442

1,161.0000

XLON

05002050000061689-E0Qo7wizh9kE

13:12:34

317

1,159.0000

XLON

05002050000062360-E0Qo7wizhIYP

13:12:34

26

1,159.0000

XLON

05002050000062360-E0Qo7wizhIYR

13:14:15

18

1,159.0000

XLON

07002070000062895-E0Qo7wizhNE2

13:14:55

58

1,158.0000

XLON

07002070000062174-E0Qo7wizhP3C

13:14:55

285

1,158.0000

XLON

07002070000062174-E0Qo7wizhP3E

13:15:55

21

1,158.0000

XLON

05002050000063635-E0Qo7wizhRGa

13:15:55

56

1,158.0000

XLON

05002050000063635-E0Qo7wizhRGc

13:15:55

345

1,158.0000

XLON

05002050000063635-E0Qo7wizhRGe

13:15:55

143

1,158.0000

XLON

05002050000063635-E0Qo7wizhRGg

13:19:53

700

1,161.0000

XLON

05002050000064834-E0Qo7wizhe5O

13:19:53

308

1,161.0000

XLON

07002070000064702-E0Qo7wizhe5Q

13:19:53

394

1,161.0000

XLON

05002050000064835-E0Qo7wizhe5S

13:20:19

658

1,161.0000

XLON

05002050000065076-E0Qo7wizheyM

13:22:39

696

1,161.0000

XLON

05002050000065790-E0Qo7wizhjdu

13:25:29

517

1,160.0000

XLON

07002070000064936-E0Qo7wizhoMK

13:25:29

562

1,159.0000

XLON

05002050000066146-E0Qo7wizhoMo

13:25:29

279

1,157.0000

XLON

05002050000066019-E0Qo7wizhoNM

13:25:29

236

1,160.0000

XLON

07002070000066430-E0Qo7wizhoMY

13:25:29

306

1,157.0000

XLON

07002070000065986-E0Qo7wizhoNO

13:25:29

306

1,154.0000

BATE

06382063800040257-100021M4

13:25:29

683

1,154.0000

BATE

08642086400040174-100021M7

13:25:29

209

1,154.0000

BATE

06382063800039287-100021M5

13:25:29

569

1,154.0000

BATE

06382063800042307-100021M6

13:30:23

556

1,162.0000

XLON

05002050000067935-E0Qo7wizi0Xi

13:30:23

463

1,162.0000

XLON

07002070000067767-E0Qo7wizi0Xk

13:36:00

725

1,162.0000

XLON

05002050000069370-E0Qo7wizi9IZ

13:37:00

1,106

1,162.0000

XLON

07002070000069475-E0Qo7wiziBNT

13:37:19

416

1,161.0000

XLON

07002070000068179-E0Qo7wiziBlC

13:37:19

185

1,161.0000

XLON

07002070000068551-E0Qo7wiziBlI

13:37:22

341

1,160.0000

XLON

05002050000069229-E0Qo7wiziBwS

13:38:42

484

1,159.0000

XLON

07002070000069893-E0Qo7wiziDye

13:43:04

218

1,158.0000

XLON

07002070000070845-E0Qo7wiziIWV

13:43:04

923

1,158.0000

XLON

07002070000070845-E0Qo7wiziIWX

13:45:50

1,099

1,159.0000

XLON

07002070000071592-E0Qo7wiziLj3

13:47:30

455

1,159.0000

XLON

05002050000072109-E0Qo7wiziNoQ

13:47:30

506

1,159.0000

XLON

05002050000072109-E0Qo7wiziNoS

13:47:30

56

1,159.0000

XLON

05002050000072109-E0Qo7wiziNoU

13:49:03

1,145

1,159.0000

XLON

05002050000072414-E0Qo7wiziPVT

13:51:20

51

1,160.0000

XLON

07002070000072721-E0Qo7wiziSJP

13:51:20

190

1,160.0000

XLON

07002070000072721-E0Qo7wiziSJR

13:51:20

65

1,160.0000

XLON

07002070000072721-E0Qo7wiziSJT

13:51:20

239

1,160.0000

XLON

07002070000072721-E0Qo7wiziSJV

13:51:20

56

1,160.0000

XLON

07002070000072721-E0Qo7wiziSJX

13:51:20

23

1,160.0000

XLON

07002070000072721-E0Qo7wiziSJZ

13:54:51

338

1,160.0000

XLON

07002070000073493-E0Qo7wiziWdq

13:54:51

212

1,160.0000

XLON

07002070000073493-E0Qo7wiziWds

13:54:51

255

1,160.0000

XLON

07002070000073493-E0Qo7wiziWdu

13:54:51

455

1,160.0000

XLON

07002070000073493-E0Qo7wiziWdw

13:54:51

114

1,160.0000

XLON

07002070000073493-E0Qo7wiziWdy

13:55:19

448

1,160.0000

XLON

05002050000073830-E0Qo7wiziXK4

13:55:19

56

1,160.0000

XLON

05002050000073830-E0Qo7wiziXK6

13:55:33

349

1,160.0000

XLON

07002070000073633-E0Qo7wiziXkA

13:56:56

321

1,159.0000

XLON

07002070000073597-E0Qo7wiziZrO

13:58:37

64

1,158.0000

XLON

07002070000072490-E0Qo7wizicis

13:58:37

311

1,158.0000

XLON

05002050000074177-E0Qo7wiziciy

13:58:37

560

1,158.0000

XLON

07002070000072490-E0Qo7wiziciu

13:59:51

88

1,159.0000

XLON

05002050000074869-E0Qo7wiziebG

13:59:51

239

1,159.0000

XLON

05002050000074869-E0Qo7wiziebI

13:59:51

122

1,159.0000

XLON

05002050000074869-E0Qo7wiziebK

13:59:54

5

1,159.0000

XLON

05002050000074879-E0Qo7wizieg6

13:59:54

230

1,159.0000

XLON

05002050000074879-E0Qo7wizieg8

13:59:54

202

1,159.0000

XLON

05002050000074879-E0Qo7wiziegA

14:00:55

839

1,159.0000

XLON

05002050000075180-E0Qo7wizig73

14:01:05

1,372

1,158.0000

XLON

05002050000074996-E0Qo7wizigaf

14:03:10

57

1,158.0000

XLON

07002070000075255-E0Qo7wizijbR

14:03:10

689

1,158.0000

XLON

07002070000075255-E0Qo7wizijbT

14:04:15

164

1,158.0000

XLON

05002050000076075-E0Qo7wizilKr

14:04:15

194

1,158.0000

XLON

05002050000076075-E0Qo7wizilKt

14:04:15

56

1,158.0000

XLON

05002050000076075-E0Qo7wizilKv

14:04:51

265

1,158.0000

XLON

07002070000076047-E0Qo7wizimKJ

14:07:36

795

1,158.0000

XLON

05002050000076780-E0Qo7wiziqGh

14:07:36

317

1,158.0000

XLON

07002070000076593-E0Qo7wiziqGj

14:09:58

441

1,158.0000

XLON

05002050000077139-E0Qo7wiziuBD

14:09:58

1,043

1,158.0000

XLON

05002050000077139-E0Qo7wiziuBF

14:10:19

139

1,158.0000

XLON

05002050000077482-E0Qo7wiziuqg

14:10:19

56

1,158.0000

XLON

05002050000077482-E0Qo7wiziuqi

14:10:19

277

1,158.0000

XLON

05002050000077482-E0Qo7wiziuqk

14:10:19

194

1,158.0000

XLON

05002050000077482-E0Qo7wiziuqm

14:10:19

306

1,158.0000

XLON

05002050000077482-E0Qo7wiziuqo

14:12:04

810

1,157.0000

XLON

07002070000077317-E0Qo7wiziwwu

14:12:14

241

1,156.0000

XLON

05002050000077831-E0Qo7wizixN5

14:13:40

6

1,156.0000

XLON

05002050000078212-E0Qo7wizj0B6

14:13:40

131

1,156.0000

XLON

05002050000078212-E0Qo7wizj0B8

14:14:16

215

1,156.0000

XLON

07002070000078202-E0Qo7wizj1CZ

14:14:16

118

1,156.0000

XLON

07002070000078202-E0Qo7wizj1Cb

14:14:52

191

1,156.0000

XLON

07002070000078351-E0Qo7wizj24J

14:15:06

79

1,157.0000

XLON

07002070000078405-E0Qo7wizj2Mo

14:15:06

130

1,157.0000

XLON

07002070000078405-E0Qo7wizj2Mq

14:15:20

150

1,157.0000

XLON

07002070000078449-E0Qo7wizj2kI

14:15:20

137

1,157.0000

XLON

07002070000078449-E0Qo7wizj2kK

14:15:20

71

1,157.0000

XLON

07002070000078449-E0Qo7wizj2kM

14:15:20

30

1,157.0000

XLON

07002070000078449-E0Qo7wizj2kO

14:15:20

25

1,157.0000

XLON

07002070000078449-E0Qo7wizj2kQ

14:15:20

127

1,157.0000

XLON

07002070000078449-E0Qo7wizj2kS

14:15:56

128

1,157.0000

XLON

07002070000078567-E0Qo7wizj3cA

14:15:56

119

1,157.0000

XLON

07002070000078567-E0Qo7wizj3cC

14:15:56

66

1,157.0000

XLON

07002070000078567-E0Qo7wizj3cE

14:15:56

28

1,157.0000

XLON

07002070000078567-E0Qo7wizj3cG

14:15:56

23

1,157.0000

XLON

07002070000078567-E0Qo7wizj3cI

14:17:00

1

1,157.0000

XLON

07002070000078858-E0Qo7wizj5TX

14:17:36

2

1,157.0000

XLON

05002050000079066-E0Qo7wizj6E2

14:17:36

101

1,157.0000

XLON

05002050000079066-E0Qo7wizj6E4

14:17:36

183

1,157.0000

XLON

05002050000079066-E0Qo7wizj6E6

14:18:12

1,094

1,157.0000

XLON

05002050000079167-E0Qo7wizj75S

14:18:40

229

1,157.0000

XLON

07002070000079100-E0Qo7wizj7gO

14:19:16

236

1,157.0000

XLON

05002050000079351-E0Qo7wizj8ag

14:19:16

5

1,157.0000

XLON

05002050000079351-E0Qo7wizj8aj

14:19:16

3

1,157.0000

XLON

05002050000079351-E0Qo7wizj8am

14:19:52

393

1,158.0000

XLON

07002070000079296-E0Qo7wizj9Ml

14:19:52

79

1,158.0000

XLON

07002070000079296-E0Qo7wizj9Mn

14:19:52

142

1,158.0000

XLON

07002070000079296-E0Qo7wizj9Mp

14:20:55

465

1,158.0000

XLON

05002050000079639-E0Qo7wizjAZw

14:20:55

809

1,158.0000

XLON

05002050000079639-E0Qo7wizjAZy

14:21:59

1

1,158.0000

XLON

07002070000079698-E0Qo7wizjBZa

14:21:59

4

1,158.0000

XLON

07002070000079698-E0Qo7wizjBZc

14:21:59

227

1,158.0000

XLON

07002070000079698-E0Qo7wizjBZe

14:21:59

119

1,158.0000

XLON

07002070000079698-E0Qo7wizjBZg

14:24:15

1,328

1,158.0000

XLON

05002050000080382-E0Qo7wizjEDb

14:25:52

175

1,158.0000

XLON

05002050000080754-E0Qo7wizjG4w

14:25:52

1,161

1,158.0000

XLON

07002070000080632-E0Qo7wizjG4u

14:25:54

473

1,157.0000

XLON

07002070000079373-E0Qo7wizjG7G

14:27:42

164

1,158.0000

XLON

07002070000080990-E0Qo7wizjIc0

14:27:42

833

1,158.0000

XLON

07002070000080990-E0Qo7wizjIc2

14:28:43

1,497

1,158.0000

XLON

07002070000081329-E0Qo7wizjK4D

14:30:04

1,309

1,158.0000

XLON

05002050000082093-E0Qo7wizjO08

14:30:04

125

1,158.0000

XLON

05002050000082093-E0Qo7wizjO0A

14:31:32

638

1,158.0000

XLON

05002050000082831-E0Qo7wizjUNV

14:31:41

936

1,158.0000

XLON

05002050000082831-E0Qo7wizjUyC

14:31:41

330

1,158.0000

XLON

05002050000083266-E0Qo7wizjUyG

14:31:49

90

1,159.0000

XLON

05002050000083451-E0Qo7wizjVZ3

14:31:49

263

1,159.0000

XLON

05002050000083451-E0Qo7wizjVZ5

14:31:49

57

1,159.0000

XLON

05002050000083451-E0Qo7wizjVZ7

14:31:49

56

1,159.0000

XLON

05002050000083451-E0Qo7wizjVZ9

14:31:49

398

1,159.0000

XLON

05002050000083451-E0Qo7wizjVZB

14:31:49

302

1,159.0000

XLON

05002050000083451-E0Qo7wizjVZD

14:32:17

381

1,159.0000

XLON

07002070000083589-E0Qo7wizjXf1

14:32:17

63

1,159.0000

XLON

07002070000083589-E0Qo7wizjXf3

14:32:17

203

1,159.0000

XLON

07002070000083589-E0Qo7wizjXf5

14:32:17

507

1,159.0000

XLON

07002070000083589-E0Qo7wizjXf7

14:32:48

145

1,159.0000

XLON

05002050000084009-E0Qo7wizja9O

14:32:48

172

1,159.0000

XLON

05002050000084009-E0Qo7wizja9Q

14:32:48

194

1,159.0000

XLON

05002050000084009-E0Qo7wizja9S

14:33:01

1,529

1,158.0000

XLON

07002070000083375-E0Qo7wizjaam

14:33:01

1,091

1,159.0000

XLON

07002070000084013-E0Qo7wizjaaE

14:34:16

631

1,160.0000

XLON

05002050000084781-E0Qo7wizje8T

14:34:16

122

1,160.0000

XLON

05002050000084781-E0Qo7wizje8W

14:34:16

567

1,160.0000

XLON

05002050000084781-E0Qo7wizje8H

14:34:55

1,484

1,160.0000

XLON

07002070000084909-E0Qo7wizjgLv

14:35:13

61

1,159.0000

XLON

07002070000084678-E0Qo7wizjhVf

14:38:05

1,266

1,159.0000

XLON

05002050000086620-E0Qo7wizjqlk

14:38:05

276

1,159.0000

XLON

05002050000085250-E0Qo7wizjqkH

14:38:05

1,056

1,159.0000

XLON

07002070000084678-E0Qo7wizjqkB

14:38:05

299

1,159.0000

XLON

05002050000085525-E0Qo7wizjqkN

14:38:05

204

1,159.0000

XLON

07002070000085489-E0Qo7wizjqkR

14:38:05

203

1,159.0000

XLON

05002050000085563-E0Qo7wizjqkP

14:38:05

238

1,159.0000

XLON

05002050000085630-E0Qo7wizjqkT

14:38:06

1,393

1,159.0000

XLON

05002050000086621-E0Qo7wizjqnW

14:38:08

169

1,159.0000

XLON

05002050000086636-E0Qo7wizjqrW

14:38:08

301

1,159.0000

XLON

05002050000086636-E0Qo7wizjqra

14:38:46

269

1,159.0000

XLON

07002070000086739-E0Qo7wizjsW7

14:38:46

915

1,159.0000

XLON

07002070000086739-E0Qo7wizjsW9

14:39:28

1,069

1,159.0000

XLON

07002070000087013-E0Qo7wizjuFZ

14:40:08

1,470

1,159.0000

XLON

07002070000087220-E0Qo7wizjvrv

14:40:55

866

1,159.0000

XLON

05002050000087652-E0Qo7wizjxIv

14:40:55

11

1,159.0000

XLON

05002050000087652-E0Qo7wizjxIX

14:40:55

26

1,159.0000

XLON

05002050000087652-E0Qo7wizjxIV

14:40:55

362

1,159.0000

XLON

05002050000087652-E0Qo7wizjxIR

14:41:31

192

1,159.0000

XLON

05002050000087829-E0Qo7wizjyRl

14:42:00

13

1,159.0000

XLON

05002050000088040-E0Qo7wizjzSY

14:43:08

1,016

1,160.0000

XLON

05002050000088735-E0Qo7wizk2D1

14:43:52

56

1,160.0000

XLON

07002070000088794-E0Qo7wizk3kG

14:43:52

256

1,160.0000

XLON

07002070000088794-E0Qo7wizk3kI

14:43:53

1,164

1,159.0000

XLON

07002070000088292-E0Qo7wizk3kz

14:43:53

98

1,159.0000

XLON

07002070000088292-E0Qo7wizk3l1

14:44:04

347

1,158.0000

XLON

05002050000088734-E0Qo7wizk4Nz

14:44:04

379

1,158.0000

XLON

05002050000088734-E0Qo7wizk4O1

14:45:35

688

1,158.0000

XLON

05002050000089602-E0Qo7wizk7UH

14:45:35

481

1,158.0000

XLON

05002050000089602-E0Qo7wizk7UJ

14:47:06

270

1,158.0000

XLON

05002050000089987-E0Qo7wizkBHX

14:47:06

905

1,158.0000

XLON

05002050000089987-E0Qo7wizkBHZ

14:47:09

1,087

1,158.0000

XLON

05002050000090294-E0Qo7wizkBPP

14:47:55

1,274

1,158.0000

XLON

07002070000090421-E0Qo7wizkD7m

14:48:08

207

1,156.0000

XLON

05002050000089691-E0Qo7wizkDcn

14:48:08

238

1,156.0000

XLON

05002050000090118-E0Qo7wizkDcp

14:48:08

140

1,157.0000

XLON

07002070000089465-E0Qo7wizkDb0

14:48:08

1,321

1,157.0000

XLON

07002070000089465-E0Qo7wizkDb2

14:49:57

500

1,159.0000

XLON

07002070000091126-E0Qo7wizkHx1

14:49:57

668

1,159.0000

XLON

07002070000091126-E0Qo7wizkHx3

14:50:19

506

1,159.0000

XLON

07002070000091255-E0Qo7wizkJ0A

14:50:55

212

1,159.0000

XLON

05002050000091611-E0Qo7wizkK4C

14:50:55

112

1,159.0000

XLON

05002050000091611-E0Qo7wizkK4E

14:51:31

767

1,159.0000

XLON

07002070000091653-E0Qo7wizkLQI

14:54:06

1,344

1,160.0000

XLON

05002050000092589-E0Qo7wizkQYc

14:54:08

1,344

1,160.0000

XLON

05002050000092593-E0Qo7wizkQbb

14:55:04

1,343

1,160.0000

XLON

07002070000092764-E0Qo7wizkT08

14:55:19

1,427

1,160.0000

XLON

07002070000092828-E0Qo7wizkTOu

14:55:55

287

1,160.0000

XLON

07002070000093066-E0Qo7wizkUyF

14:55:56

965

1,159.0000

XLON

07002070000091798-E0Qo7wizkV08

14:56:59

261

1,159.0000

XLON

07002070000093473-E0Qo7wizkXjv

14:56:59

233

1,159.0000

XLON

07002070000093473-E0Qo7wizkXjx

14:56:59

56

1,159.0000

XLON

07002070000093473-E0Qo7wizkXjz

14:57:20

700

1,158.0000

XLON

05002050000092813-E0Qo7wizkYP7

14:59:30

259

1,160.0000

XLON

05002050000094528-E0Qo7wizkcNR

14:59:30

148

1,160.0000

XLON

07002070000094312-E0Qo7wizkcNP

14:59:30

537

1,160.0000

XLON

07002070000094312-E0Qo7wizkcNK

14:59:31

1,058

1,160.0000

XLON

05002050000094531-E0Qo7wizkcRg

15:00:10

879

1,160.0000

XLON

05002050000094936-E0Qo7wizkdvd

15:01:31

431

1,160.0000

XLON

05002050000095675-E0Qo7wizkgiM

15:01:33

381

1,161.0000

XLON

05002050000095689-E0Qo7wizkglR

15:01:33

573

1,161.0000

XLON

05002050000095689-E0Qo7wizkglW

15:01:59

875

1,161.0000

XLON

07002070000095648-E0Qo7wizkhfX

15:02:35

628

1,161.0000

XLON

05002050000096022-E0Qo7wizkjOr

15:03:40

560

1,161.0000

XLON

07002070000096316-E0Qo7wizkmwK

15:03:40

349

1,161.0000

XLON

07002070000096316-E0Qo7wizkmwN

15:04:23

597

1,161.0000

XLON

07002070000096528-E0Qo7wizkoQx

15:04:23

56

1,161.0000

XLON

07002070000096528-E0Qo7wizkoQz

15:04:23

71

1,161.0000

XLON

07002070000096528-E0Qo7wizkoR1

15:05:15

385

1,160.0000

XLON

05002050000095675-E0Qo7wizkqZ7

15:05:15

60

1,160.0000

XLON

05002050000095675-E0Qo7wizkqZE

15:05:19

341

1,160.0000

XLON

07002070000096855-E0Qo7wizkqoL

15:05:19

84

1,160.0000

XLON

07002070000096855-E0Qo7wizkqoP

15:05:19

403

1,160.0000

XLON

07002070000096855-E0Qo7wizkqoF

15:05:31

740

1,160.0000

XLON

07002070000096886-E0Qo7wizkrAe

15:05:31

73

1,160.0000

XLON

07002070000096886-E0Qo7wizkrAg

15:06:59

1,086

1,162.0000

XLON

07002070000097446-E0Qo7wizkvAa

15:07:30

514

1,161.0000

XLON

05002050000097515-E0Qo7wizkwcD

15:07:30

209

1,161.0000

XLON

07002070000097400-E0Qo7wizkwcF

15:08:39

845

1,161.0000

XLON

07002070000097985-E0Qo7wizkzdv

15:09:15

506

1,161.0000

XLON

07002070000098189-E0Qo7wizl1K1

15:09:15

166

1,161.0000

XLON

07002070000098189-E0Qo7wizl1K3

15:11:28

771

1,162.0000

XLON

07002070000098814-E0Qo7wizl6PC

15:12:35

56

1,164.0000

XLON

07002070000099273-E0Qo7wizl9bO

15:12:35

274

1,164.0000

XLON

07002070000099273-E0Qo7wizl9bQ

15:12:41

316

1,163.0000

XLON

05002050000099154-E0Qo7wizl9nx

15:12:41

556

1,163.0000

XLON

05002050000099154-E0Qo7wizl9nz

15:14:51

209

1,164.0000

XLON

07002070000099954-E0Qo7wizlEby

15:14:51

56

1,164.0000

XLON

07002070000099954-E0Qo7wizlEc0

15:14:51

181

1,164.0000

XLON

07002070000099954-E0Qo7wizlEc2

15:15:27

1,157

1,164.0000

XLON

07002070000100130-E0Qo7wizlFpk

15:16:40

536

1,164.0000

XLON

07002070000100578-E0Qo7wizlJ9j

15:16:40

635

1,164.0000

XLON

07002070000100578-E0Qo7wizlJ9l

15:17:54

181

1,165.0000

XLON

05002050000101108-E0Qo7wizlMVC

15:17:54

184

1,165.0000

XLON

05002050000101108-E0Qo7wizlMVE

15:17:54

56

1,165.0000

XLON

05002050000101108-E0Qo7wizlMVG

15:17:54

682

1,165.0000

XLON

05002050000101108-E0Qo7wizlMVI

15:19:03

58

1,166.0000

XLON

07002070000101296-E0Qo7wizlP3E

15:19:05

91

1,166.0000

XLON

07002070000101310-E0Qo7wizlP6Q

15:19:05

242

1,166.0000

XLON

07002070000101310-E0Qo7wizlP6S

15:19:26

58

1,166.0000

XLON

05002050000101554-E0Qo7wizlPmu

15:19:26

232

1,166.0000

XLON

05002050000101554-E0Qo7wizlPmw

15:19:43

922

1,165.0000

XLON

05002050000101413-E0Qo7wizlQMR

15:20:02

893

1,164.0000

XLON

07002070000101297-E0Qo7wizlR6c

15:20:02

29

1,164.0000

XLON

07002070000101297-E0Qo7wizlR6f

15:21:06

380

1,163.0000

XLON

07002070000101728-E0Qo7wizlU9j

15:21:59

130

1,165.0000

XLON

07002070000102334-E0Qo7wizlX8Q

15:21:59

45

1,165.0000

XLON

07002070000102334-E0Qo7wizlX8S

15:21:59

135

1,165.0000

XLON

07002070000102334-E0Qo7wizlX8U

15:22:16

219

1,164.0000

XLON

07002070000102234-E0Qo7wizlXwh

15:24:38

326

1,164.0000

XLON

07002070000103169-E0Qo7wizlcS7

15:24:38

9

1,164.0000

XLON

07002070000103169-E0Qo7wizlcSB

15:25:19

56

1,164.0000

XLON

05002050000103713-E0Qo7wizleKU

15:25:19

212

1,164.0000

XLON

05002050000103713-E0Qo7wizleKW

15:27:29

428

1,164.0000

XLON

07002070000104279-E0Qo7wizliAV

15:29:15

111

1,165.0000

XLON

07002070000104771-E0Qo7wizllSt

15:29:15

45

1,165.0000

XLON

07002070000104771-E0Qo7wizllSv

15:29:51

93

1,165.0000

XLON

07002070000104995-E0Qo7wizlmPL

15:29:51

45

1,165.0000

XLON

07002070000104995-E0Qo7wizlmPN

15:30:22

173

1,164.0000

XLON

05002050000105263-E0Qo7wizlnR9

15:34:08

228

1,162.0000

XLON

07002070000105610-E0Qo7wizlvND

15:37:34

173

1,161.0000

XLON

05002050000106798-E0Qo7wizm36b

15:41:05

1,116

1,162.0000

XLON

07002070000108701-E0Qo7wizmAcW

15:42:04

1,125

1,162.0000

XLON

07002070000109007-E0Qo7wizmCMO

15:43:35

96

1,161.0000

XLON

07002070000108476-E0Qo7wizmFFs

15:43:35

1,222

1,161.0000

XLON

07002070000108476-E0Qo7wizmFFu

15:43:40

750

1,161.0000

XLON

05002050000109744-E0Qo7wizmFdw

15:43:40

56

1,161.0000

XLON

05002050000109744-E0Qo7wizmFdy

15:43:40

289

1,161.0000

XLON

05002050000109744-E0Qo7wizmFe0

15:45:54

222

1,161.0000

XLON

05002050000110177-E0Qo7wizmKCA

15:45:54

1,316

1,161.0000

XLON

05002050000110261-E0Qo7wizmKCC

15:47:05

1,374

1,161.0000

XLON

05002050000110848-E0Qo7wizmMYj

15:47:32

684

1,160.0000

XLON

07002070000109614-E0Qo7wizmNfO

15:47:32

461

1,160.0000

XLON

07002070000110683-E0Qo7wizmNfQ

15:49:16

1,188

1,159.0000

XLON

05002050000111702-E0Qo7wizmRlq

15:50:56

1,354

1,160.0000

XLON

05002050000112243-E0Qo7wizmVXg

15:51:32

939

1,160.0000

XLON

07002070000112291-E0Qo7wizmWto

15:52:00

212

1,160.0000

XLON

07002070000112478-E0Qo7wizmY7I

15:52:00

56

1,160.0000

XLON

07002070000112478-E0Qo7wizmY7K

15:52:00

434

1,160.0000

XLON

07002070000112478-E0Qo7wizmY7M

15:52:36

1,557

1,160.0000

XLON

05002050000112809-E0Qo7wizmZl4

15:53:05

1,788

1,159.0000

XLON

07002070000111913-E0Qo7wizmaZb

15:54:16

1,552

1,160.0000

XLON

07002070000113137-E0Qo7wizmd3D

15:54:52

947

1,160.0000

XLON

07002070000113350-E0Qo7wizmeUl

15:55:20

1,313

1,160.0000

XLON

05002050000113658-E0Qo7wizmfv7

15:55:56

238

1,160.0000

XLON

07002070000113745-E0Qo7wizmh39

15:55:56

56

1,160.0000

XLON

07002070000113745-E0Qo7wizmh3B

15:55:56

307

1,160.0000

XLON

07002070000113745-E0Qo7wizmh3D

15:55:56

418

1,160.0000

XLON

07002070000113745-E0Qo7wizmh3F

15:56:29

171

1,160.0000

XLON

05002050000114078-E0Qo7wizmisY

15:56:33

1,051

1,160.0000

XLON

05002050000114099-E0Qo7wizmj1Y

15:56:33

2

1,160.0000

XLON

05002050000114099-E0Qo7wizmj1S

15:56:42

641

1,158.0000

XLON

05002050000114079-E0Qo7wizmjWg

15:56:42

181

1,159.0000

XLON

07002070000112983-E0Qo7wizmjVn

15:56:42

505

1,159.0000

XLON

07002070000112983-E0Qo7wizmjVu

15:56:42

631

1,159.0000

XLON

07002070000112983-E0Qo7wizmjVx

15:57:55

683

1,159.0000

XLON

07002070000114322-E0Qo7wizmmzg

15:57:55

56

1,159.0000

XLON

07002070000114322-E0Qo7wizmmzi

15:57:55

149

1,159.0000

XLON

07002070000114322-E0Qo7wizmmzk

15:57:55

90

1,159.0000

XLON

07002070000114322-E0Qo7wizmmzm

15:58:21

962

1,159.0000

XLON

07002070000114469-E0Qo7wizmoHB

15:58:47

1,153

1,159.0000

XLON

05002050000114877-E0Qo7wizmpME

15:59:19

1,387

1,160.0000

XLON

05002050000115105-E0Qo7wizmqd6

15:59:56

439

1,160.0000

XLON

05002050000115334-E0Qo7wizmrwM

15:59:56

188

1,160.0000

XLON

05002050000115334-E0Qo7wizmrwO

15:59:56

56

1,160.0000

XLON

05002050000115334-E0Qo7wizmrwQ

15:59:56

483

1,160.0000

XLON

05002050000115334-E0Qo7wizmrwS

16:00:20

2,509

1,160.0000

XLON

05002050000115603-E0Qo7wizmtEI

16:00:20

198

1,160.0000

XLON

05002050000115603-E0Qo7wizmtEK

16:03:23

1,639

1,161.0000

XLON

05002050000116517-E0Qo7wizn0ki

16:03:23

1,519

1,160.0000

XLON

05002050000116200-E0Qo7wizn0ko

16:03:47

191

1,159.0000

XLON

05002050000116657-E0Qo7wizn1sb

16:03:47

220

1,159.0000

XLON

07002070000116395-E0Qo7wizn1sX

16:03:47

213

1,159.0000

XLON

05002050000116672-E0Qo7wizn1sd

16:03:47

207

1,159.0000

XLON

05002050000116682-E0Qo7wizn1sf

16:03:47

175

1,159.0000

XLON

07002070000116404-E0Qo7wizn1sZ

16:03:47

265

1,159.0000

XLON

05002050000116698-E0Qo7wizn1sh

16:04:56

1,518

1,159.0000

XLON

05002050000117386-E0Qo7wizn4TP

16:05:20

2,712

1,159.0000

XLON

05002050000117524-E0Qo7wizn5NC

16:06:20

810

1,160.0000

XLON

05002050000117840-E0Qo7wizn7vb

16:06:20

485

1,160.0000

XLON

07002070000117599-E0Qo7wizn7vZ

16:07:00

683

1,160.0000

XLON

07002070000117887-E0Qo7wizn9OV

16:07:00

1,268

1,160.0000

XLON

07002070000117887-E0Qo7wizn9OX

16:07:00

293

1,160.0000

XLON

07002070000117887-E0Qo7wizn9OZ

16:07:00

349

1,160.0000

XLON

07002070000117887-E0Qo7wizn9Ob

16:07:00

460

1,160.0000

XLON

07002070000117887-E0Qo7wizn9Od

16:07:00

56

1,160.0000

XLON

07002070000117887-E0Qo7wizn9Of

16:08:40

117

1,160.0000

XLON

05002050000118646-E0Qo7wiznCLL

16:08:40

683

1,160.0000

XLON

05002050000118646-E0Qo7wiznCLN

16:08:40

56

1,160.0000

XLON

05002050000118646-E0Qo7wiznCLP

16:08:40

334

1,160.0000

XLON

05002050000118646-E0Qo7wiznCLR

16:08:40

349

1,160.0000

XLON

05002050000118646-E0Qo7wiznCLT

16:09:16

1,439

1,160.0000

XLON

07002070000118597-E0Qo7wiznDW6

16:10:13

1,393

1,159.0000

XLON

07002070000117644-E0Qo7wiznFOl

16:11:47

1,400

1,160.0000

XLON

07002070000119364-E0Qo7wiznJJw

16:11:47

432

1,160.0000

XLON

07002070000119364-E0Qo7wiznJJy

16:11:47

306

1,160.0000

XLON

05002050000119605-E0Qo7wiznJFv

16:11:47

271

1,160.0000

XLON

07002070000119347-E0Qo7wiznJFx

16:11:47

183

1,160.0000

XLON

05002050000119607-E0Qo7wiznJFz

16:11:47

224

1,160.0000

XLON

05002050000119608-E0Qo7wiznJG3

16:11:47

226

1,160.0000

XLON

07002070000119349-E0Qo7wiznJG1

16:11:56

1,098

1,160.0000

XLON

07002070000119408-E0Qo7wiznJX4

16:12:34

1,410

1,160.0000

XLON

07002070000119498-E0Qo7wiznKZc

16:12:38

1,194

1,160.0000

XLON

07002070000119615-E0Qo7wiznKi9

16:13:56

149

1,162.0000

XLON

07002070000119977-E0Qo7wiznN04

16:13:56

569

1,162.0000

XLON

07002070000119977-E0Qo7wiznN06

16:13:56

56

1,162.0000

XLON

07002070000119977-E0Qo7wiznN08

16:15:02

1,416

1,162.0000

XLON

07002070000120421-E0Qo7wiznPaV

16:15:02

418

1,162.0000

XLON

07002070000120421-E0Qo7wiznPaS

16:15:02

736

1,162.0000

XLON

07002070000120250-E0Qo7wiznPYt

16:15:02

1,042

1,162.0000

XLON

07002070000120250-E0Qo7wiznPYv

16:15:03

1,211

1,162.0000

XLON

05002050000120642-E0Qo7wiznPcW

16:15:19

220

1,163.0000

XLON

07002070000120499-E0Qo7wiznQIf

16:15:19

56

1,163.0000

XLON

07002070000120499-E0Qo7wiznQIh

16:15:19

683

1,163.0000

XLON

07002070000120499-E0Qo7wiznQIj

16:15:20

1,695

1,162.0000

XLON

05002050000120648-E0Qo7wiznQM7

16:15:20

473

1,163.0000

XLON

07002070000120506-E0Qo7wiznQLb

16:15:20

457

1,163.0000

XLON

07002070000120506-E0Qo7wiznQLd

16:15:20

56

1,163.0000

XLON

07002070000120506-E0Qo7wiznQLf

16:15:20

237

1,163.0000

XLON

07002070000120506-E0Qo7wiznQLh

16:15:20

84

1,163.0000

XLON

07002070000120506-E0Qo7wiznQLj

16:15:20

101

1,163.0000

XLON

07002070000120506-E0Qo7wiznQLl

16:15:20

100

1,163.0000

XLON

07002070000120506-E0Qo7wiznQLn

16:15:45

308

1,162.0000

XLON

07002070000120587-E0Qo7wiznRNX

16:15:45

630

1,162.0000

XLON

07002070000120587-E0Qo7wiznRNZ

16:16:01

249

1,162.0000

XLON

05002050000120823-E0Qo7wiznS0f

16:16:05

109

1,162.0000

XLON

05002050000120831-E0Qo7wiznSGY

16:16:05

130

1,162.0000

XLON

05002050000120831-E0Qo7wiznSGa

16:16:09

109

1,162.0000

XLON

07002070000120628-E0Qo7wiznSTR

16:16:09

130

1,162.0000

XLON

07002070000120628-E0Qo7wiznSTT

16:16:14

846

1,162.0000

XLON

07002070000120636-E0Qo7wiznScu

16:16:14

599

1,162.0000

XLON

07002070000120636-E0Qo7wiznScy

16:16:38

1,008

1,162.0000

XLON

05002050000120900-E0Qo7wiznTVq

16:16:56

421

1,162.0000

XLON

05002050000120919-E0Qo7wiznU0H

16:16:56

415

1,162.0000

XLON

05002050000120919-E0Qo7wiznU09

16:16:57

121

1,162.0000

XLON

05002050000120919-E0Qo7wiznU1R

16:17:12

932

1,162.0000

XLON

05002050000120946-E0Qo7wiznUh7

16:17:19

782

1,161.0000

XLON

07002070000120500-E0Qo7wiznUzb

16:17:19

428

1,161.0000

XLON

07002070000120500-E0Qo7wiznUzd

16:17:50

226

1,162.0000

XLON

05002050000121003-E0Qo7wiznWKV

16:17:50

412

1,162.0000

XLON

05002050000121003-E0Qo7wiznWKX

16:17:50

197

1,162.0000

XLON

05002050000121003-E0Qo7wiznWKZ

16:17:51

371

1,162.0000

XLON

05002050000121003-E0Qo7wiznWMH

16:18:09

142

1,162.0000

XLON

05002050000121034-E0Qo7wiznWtN

16:18:09

170

1,162.0000

XLON

05002050000121034-E0Qo7wiznWtP

16:18:15

885

1,162.0000

XLON

07002070000120829-E0Qo7wiznXAB

16:18:15

151

1,163.0000

XLON

07002070000120832-E0Qo7wiznX9c

16:18:32

296

1,163.0000

XLON

07002070000120850-E0Qo7wiznXro

16:18:32

56

1,163.0000

XLON

07002070000120850-E0Qo7wiznXrq

16:18:32

389

1,163.0000

XLON

07002070000120850-E0Qo7wiznXrs

16:18:45

98

1,163.0000

XLON

07002070000120868-E0Qo7wiznYFv

16:18:45

82

1,163.0000

XLON

07002070000120868-E0Qo7wiznYFx

16:18:45

283

1,163.0000

XLON

07002070000120868-E0Qo7wiznYFz

16:18:45

56

1,163.0000

XLON

07002070000120868-E0Qo7wiznYG1

16:19:24

250

1,162.0000

XLON

05002050000121101-E0Qo7wiznZWt

16:19:24

395

1,162.0000

XLON

07002070000120875-E0Qo7wiznZWa

16:19:24

429

1,162.0000

XLON

05002050000121101-E0Qo7wiznZWr

16:19:33

102

1,163.0000

XLON

05002050000121159-E0Qo7wiznZtb

16:19:33

123

1,163.0000

XLON

05002050000121159-E0Qo7wiznZtd

16:19:34

102

1,163.0000

XLON

07002070000120937-E0Qo7wiznZyC

16:19:34

123

1,163.0000

XLON

07002070000120937-E0Qo7wiznZyE

16:19:34

169

1,163.0000

XLON

07002070000120937-E0Qo7wiznZyG

16:19:35

102

1,163.0000

XLON

05002050000121160-E0Qo7wizna4T

16:19:35

123

1,163.0000

XLON

05002050000121160-E0Qo7wizna4V

16:19:36

102

1,163.0000

XLON

05002050000121161-E0Qo7wizna7c

16:19:36

123

1,163.0000

XLON

05002050000121161-E0Qo7wizna7e

16:19:37

846

1,163.0000

XLON

07002070000120940-E0Qo7wiznaAz

16:19:37

410

1,163.0000

XLON

07002070000120940-E0Qo7wiznaAn

16:19:52

193

1,163.0000

XLON

05002050000121184-E0Qo7wiznalA

16:19:55

128

1,163.0000

XLON

05002050000121186-E0Qo7wiznau3

16:19:55

106

1,163.0000

XLON

05002050000121186-E0Qo7wiznau5

16:19:57

720

1,162.0000

XLON

05002050000121139-E0Qo7wiznaxR

16:19:57

307

1,162.0000

XLON

07002070000120915-E0Qo7wiznaxT

16:20:12

1,598

1,163.0000

XLON

07002070000120992-E0Qo7wiznc1m

 

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
 
 
POSFLFIRVRILVIR

Related Shares:

Babcock
FTSE 100 Latest
Value10,348.79
Change-87.50