20th May 2022 07:00
20 May 2022
Taylor Wimpey plc
Transaction in Own Shares
Taylor Wimpey plc (the "Company") announces today it has purchased the following number of its ordinary shares of 1 pence each through Credit Suisse International on the London Stock Exchange in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 26 April 2022 (the "Purchase"). The Purchase was effected as part of its £150,000,000 share buyback programme announced on 3 March 2022.
Date of purchase: | 19 May 2022 |
Number of ordinary shares purchased: | 2,223,922 |
Lowest price paid per share: | 120.90 pence |
Highest price paid per share: | 125.20 pence |
Average price paid per share: | 123.74 pence |
Venue: | London Stock Exchange |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company holds 25,000,000 of its ordinary shares in treasury and has 3,567,563,772 shares in issue (excluding treasury shares).
Accordingly, the total number of voting rights in the Company will be 3,567,563,772 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules.
Schedule of purchases
Shares purchased: Taylor Wimpey plc (ISIN: GB0008782301)
Date of purchases: 19 May 2022
Investment firm: Credit Suisse International
Individual transactions
Date of Transaction | Time of Transaction | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
19/05/2022 | 08:00:31 | 997 | 125.20 | XLON | B000X532Z4350000 |
19/05/2022 | 08:00:44 | 2967 | 125.05 | XLON | B000ZF32Z4350000 |
19/05/2022 | 08:00:44 | 587 | 125.10 | XLON | B000ZG32Z4350000 |
19/05/2022 | 08:01:10 | 1048 | 124.90 | XLON | B0011O32Z4350000 |
19/05/2022 | 08:01:10 | 793 | 124.90 | XLON | B0011P32Z4350000 |
19/05/2022 | 08:01:10 | 1619 | 124.80 | XLON | C0011Q32Z4350000 |
19/05/2022 | 08:01:10 | 4381 | 124.80 | XLON | C0011R32Z4350000 |
19/05/2022 | 08:01:13 | 1619 | 124.80 | XLON | B0012632Z4350000 |
19/05/2022 | 08:05:36 | 933 | 125.15 | XLON | B001T832Z4350000 |
19/05/2022 | 08:05:40 | 639 | 125.10 | XLON | B001T932Z4350000 |
19/05/2022 | 08:05:55 | 1301 | 125.20 | XLON | B001VK32Z4350000 |
19/05/2022 | 08:06:10 | 300 | 125.05 | XLON | B001W732Z4350000 |
19/05/2022 | 08:07:14 | 6676 | 124.75 | XLON | K0020S32Z4360000 |
19/05/2022 | 08:07:14 | 824 | 124.75 | XLON | K0020T32Z4360000 |
19/05/2022 | 08:07:21 | 7500 | 124.70 | XLON | J0021332Z4360000 |
19/05/2022 | 08:07:21 | 966 | 124.70 | XLON | B0025F32Z4350000 |
19/05/2022 | 08:07:24 | 2500 | 124.90 | XLON | B0025H32Z4350000 |
19/05/2022 | 08:07:24 | 1572 | 124.90 | XLON | B0025I32Z4350000 |
19/05/2022 | 08:07:24 | 712 | 124.90 | XLON | B0025J32Z4350000 |
19/05/2022 | 08:08:20 | 2969 | 124.65 | XLON | I0028R32Z4360000 |
19/05/2022 | 08:08:20 | 4531 | 124.65 | XLON | I0028S32Z4360000 |
19/05/2022 | 08:08:32 | 1460 | 124.70 | XLON | B002BJ32Z4350000 |
19/05/2022 | 08:08:32 | 856 | 124.70 | XLON | B002BK32Z4350000 |
19/05/2022 | 08:09:00 | 1536 | 124.80 | XLON | B002K432Z4350000 |
19/05/2022 | 08:10:03 | 970 | 124.70 | XLON | B002VN32Z4350000 |
19/05/2022 | 08:10:32 | 7500 | 124.65 | XLON | L002OT32Z4360000 |
19/05/2022 | 08:10:45 | 3497 | 124.60 | XLON | H002PX32Z4360000 |
19/05/2022 | 08:10:45 | 4003 | 124.60 | XLON | H002PY32Z4360000 |
19/05/2022 | 08:10:52 | 3500 | 124.55 | XLON | G002PZ32Z4360000 |
19/05/2022 | 08:10:52 | 4000 | 124.55 | XLON | G002Q032Z4360000 |
19/05/2022 | 08:11:24 | 427 | 124.60 | XLON | B0039O32Z4350000 |
19/05/2022 | 08:11:24 | 1909 | 124.60 | XLON | B0039P32Z4350000 |
19/05/2022 | 08:11:33 | 4314 | 124.50 | XLON | F003A632Z4350000 |
19/05/2022 | 08:11:33 | 931 | 124.55 | XLON | B003A532Z4350000 |
19/05/2022 | 08:11:39 | 3186 | 124.50 | XLON | F003B932Z4350000 |
19/05/2022 | 08:12:03 | 7500 | 124.45 | XLON | E003CV32Z4350000 |
19/05/2022 | 08:12:03 | 969 | 124.45 | XLON | B003CU32Z4350000 |
19/05/2022 | 08:12:03 | 7500 | 124.40 | XLON | D003CW32Z4350000 |
19/05/2022 | 08:12:03 | 7500 | 124.35 | XLON | A003CX32Z4350000 |
19/05/2022 | 08:12:03 | 2500 | 124.40 | XLON | B003CY32Z4350000 |
19/05/2022 | 08:12:24 | 876 | 124.35 | XLON | B003EH32Z4350000 |
19/05/2022 | 08:12:24 | 2643 | 124.40 | XLON | B003EI32Z4350000 |
19/05/2022 | 08:12:24 | 2500 | 124.40 | XLON | B003EJ32Z4350000 |
19/05/2022 | 08:12:24 | 122 | 124.40 | XLON | B003EK32Z4350000 |
19/05/2022 | 08:12:24 | 2645 | 124.40 | XLON | B003EL32Z4350000 |
19/05/2022 | 08:12:24 | 2529 | 124.45 | XLON | B003EM32Z4350000 |
19/05/2022 | 08:12:24 | 506 | 124.45 | XLON | B003EN32Z4350000 |
19/05/2022 | 08:12:24 | 1679 | 124.45 | XLON | B003EO32Z4350000 |
19/05/2022 | 08:12:24 | 812 | 124.45 | XLON | B003EP32Z4350000 |
19/05/2022 | 08:12:24 | 7500 | 124.30 | XLON | B003EQ32Z4350000 |
19/05/2022 | 08:12:24 | 2500 | 124.35 | XLON | B003ER32Z4350000 |
19/05/2022 | 08:12:24 | 523 | 124.40 | XLON | B003ES32Z4350000 |
19/05/2022 | 08:13:02 | 3300 | 124.50 | XLON | B003MX32Z4350000 |
19/05/2022 | 08:13:09 | 2500 | 124.50 | XLON | B003OM32Z4350000 |
19/05/2022 | 08:13:12 | 817 | 124.40 | XLON | B003ON32Z4350000 |
19/05/2022 | 08:14:29 | 2500 | 124.45 | XLON | B003YA32Z4350000 |
19/05/2022 | 08:14:29 | 2409 | 124.45 | XLON | B003YB32Z4350000 |
19/05/2022 | 08:14:30 | 7500 | 124.35 | XLON | C003YC32Z4350000 |
19/05/2022 | 08:14:30 | 854 | 124.35 | XLON | B003YD32Z4350000 |
19/05/2022 | 08:14:31 | 7500 | 124.30 | XLON | D003YE32Z4350000 |
19/05/2022 | 08:14:32 | 2500 | 124.25 | XLON | B003YP32Z4350000 |
19/05/2022 | 08:14:32 | 4700 | 124.25 | XLON | B003YQ32Z4350000 |
19/05/2022 | 08:14:42 | 897 | 124.15 | XLON | B003YZ32Z4350000 |
19/05/2022 | 08:15:13 | 2500 | 124.25 | XLON | B0045F32Z4350000 |
19/05/2022 | 08:15:25 | 942 | 124.25 | XLON | B0046532Z4350000 |
19/05/2022 | 08:16:46 | 969 | 124.25 | XLON | B004ES32Z4350000 |
19/05/2022 | 08:16:54 | 2500 | 124.25 | XLON | B004G332Z4350000 |
19/05/2022 | 08:16:54 | 2283 | 124.25 | XLON | B004G432Z4350000 |
19/05/2022 | 08:16:55 | 571 | 124.20 | XLON | B004G532Z4350000 |
19/05/2022 | 08:17:24 | 2296 | 124.30 | XLON | B004JS32Z4350000 |
19/05/2022 | 08:17:27 | 540 | 124.15 | XLON | B004K032Z4350000 |
19/05/2022 | 08:18:04 | 411 | 124.00 | XLON | B004PP32Z4350000 |
19/05/2022 | 08:18:55 | 337 | 123.80 | XLON | B004VJ32Z4350000 |
19/05/2022 | 08:21:40 | 963 | 123.80 | XLON | B005E832Z4350000 |
19/05/2022 | 08:21:40 | 2174 | 123.85 | XLON | B005E932Z4350000 |
19/05/2022 | 08:22:45 | 1948 | 123.65 | XLON | F005LB32Z4350000 |
19/05/2022 | 08:22:45 | 3052 | 123.65 | XLON | F005LC32Z4350000 |
19/05/2022 | 08:23:42 | 917 | 123.75 | XLON | B005QI32Z4350000 |
19/05/2022 | 08:23:46 | 2500 | 123.70 | XLON | B005R132Z4350000 |
19/05/2022 | 08:24:26 | 866 | 123.70 | XLON | B005W232Z4350000 |
19/05/2022 | 08:24:44 | 1250 | 123.80 | XLON | B005WT32Z4350000 |
19/05/2022 | 08:25:45 | 85 | 123.65 | XLON | B0065132Z4350000 |
19/05/2022 | 08:25:45 | 2626 | 123.60 | XLON | E0065232Z4350000 |
19/05/2022 | 08:25:45 | 733 | 123.60 | XLON | E0065332Z4350000 |
19/05/2022 | 08:25:45 | 380 | 123.60 | XLON | E0065432Z4350000 |
19/05/2022 | 08:25:45 | 937 | 123.60 | XLON | E0065532Z4350000 |
19/05/2022 | 08:25:45 | 324 | 123.60 | XLON | E0065632Z4350000 |
19/05/2022 | 08:25:55 | 2155 | 123.45 | XLON | B0065D32Z4350000 |
19/05/2022 | 08:26:09 | 25 | 123.35 | XLON | B0066E32Z4350000 |
19/05/2022 | 08:27:19 | 2500 | 123.40 | XLON | B006C332Z4350000 |
19/05/2022 | 08:27:35 | 1880 | 123.45 | XLON | B006DR32Z4350000 |
19/05/2022 | 08:27:35 | 662 | 123.45 | XLON | B006DS32Z4350000 |
19/05/2022 | 08:27:43 | 824 | 123.35 | XLON | B006F432Z4350000 |
19/05/2022 | 08:27:43 | 87 | 123.35 | XLON | B006F532Z4350000 |
19/05/2022 | 08:27:43 | 1205 | 123.35 | XLON | B006F632Z4350000 |
19/05/2022 | 08:30:52 | 852 | 123.10 | XLON | B0075D32Z4350000 |
19/05/2022 | 08:30:52 | 5000 | 123.10 | XLON | G0061J32Z4360000 |
19/05/2022 | 08:31:00 | 5000 | 123.05 | XLON | H0061T32Z4360000 |
19/05/2022 | 08:31:53 | 923 | 123.00 | XLON | B007C132Z4350000 |
19/05/2022 | 08:31:53 | 56 | 123.00 | XLON | B007C232Z4350000 |
19/05/2022 | 08:31:53 | 2500 | 123.00 | XLON | B007C332Z4350000 |
19/05/2022 | 08:31:53 | 3000 | 123.00 | XLON | B007C432Z4350000 |
19/05/2022 | 08:32:03 | 2184 | 122.95 | XLON | B007CK32Z4350000 |
19/05/2022 | 08:32:42 | 606 | 123.00 | XLON | B007OF32Z4350000 |
19/05/2022 | 08:33:00 | 961 | 122.95 | XLON | B007PR32Z4350000 |
19/05/2022 | 08:33:16 | 2500 | 123.05 | XLON | B007SR32Z4350000 |
19/05/2022 | 08:34:49 | 888 | 123.05 | XLON | B0086T32Z4350000 |
19/05/2022 | 08:34:49 | 914 | 123.00 | XLON | B0086Z32Z4350000 |
19/05/2022 | 08:34:49 | 1899 | 123.00 | XLON | B0087032Z4350000 |
19/05/2022 | 08:34:50 | 1246 | 123.00 | XLON | B0087132Z4350000 |
19/05/2022 | 08:37:09 | 879 | 122.80 | XLON | B008OY32Z4350000 |
19/05/2022 | 08:37:09 | 1033 | 122.75 | XLON | B008OZ32Z4350000 |
19/05/2022 | 08:37:35 | 329 | 122.75 | XLON | B008UM32Z4350000 |
19/05/2022 | 08:37:36 | 1450 | 122.75 | XLON | B008UT32Z4350000 |
19/05/2022 | 08:39:12 | 625 | 122.75 | XLON | B0098E32Z4350000 |
19/05/2022 | 08:41:02 | 858 | 122.90 | XLON | B009JL32Z4350000 |
19/05/2022 | 08:41:13 | 2500 | 122.95 | XLON | B009LK32Z4350000 |
19/05/2022 | 08:41:23 | 776 | 123.00 | XLON | B009NZ32Z4350000 |
19/05/2022 | 08:41:23 | 2643 | 123.00 | XLON | B009O032Z4350000 |
19/05/2022 | 08:41:23 | 598 | 123.00 | XLON | B009O132Z4350000 |
19/05/2022 | 08:41:24 | 981 | 122.85 | XLON | B009O532Z4350000 |
19/05/2022 | 08:41:24 | 976 | 122.85 | XLON | B009O632Z4350000 |
19/05/2022 | 08:42:59 | 803 | 122.90 | XLON | B009WW32Z4350000 |
19/05/2022 | 08:43:26 | 291 | 122.75 | XLON | B009YU32Z4350000 |
19/05/2022 | 08:45:37 | 982 | 122.70 | XLON | B00AFH32Z4350000 |
19/05/2022 | 08:46:19 | 294 | 122.65 | XLON | B00AN032Z4350000 |
19/05/2022 | 08:46:23 | 7000 | 122.60 | XLON | I008QM32Z4360000 |
19/05/2022 | 08:47:27 | 867 | 122.65 | XLON | B00AVD32Z4350000 |
19/05/2022 | 08:47:27 | 62 | 122.55 | XLON | J008YE32Z4360000 |
19/05/2022 | 08:47:27 | 2388 | 122.55 | XLON | J008YF32Z4360000 |
19/05/2022 | 08:49:06 | 867 | 122.60 | XLON | B00B3A32Z4350000 |
19/05/2022 | 08:49:06 | 4550 | 122.55 | XLON | J0098I32Z4360000 |
19/05/2022 | 08:49:06 | 1119 | 122.55 | XLON | B00B3B32Z4350000 |
19/05/2022 | 08:49:06 | 2643 | 122.55 | XLON | B00B3C32Z4350000 |
19/05/2022 | 08:49:06 | 2209 | 122.55 | XLON | B00B3D32Z4350000 |
19/05/2022 | 08:49:06 | 545 | 122.55 | XLON | B00B3E32Z4350000 |
19/05/2022 | 08:50:40 | 895 | 122.60 | XLON | B00BEY32Z4350000 |
19/05/2022 | 08:51:16 | 1866 | 122.75 | XLON | B00BGX32Z4350000 |
19/05/2022 | 08:51:42 | 969 | 122.70 | XLON | B00BL132Z4350000 |
19/05/2022 | 08:51:42 | 2500 | 122.70 | XLON | B00BL232Z4350000 |
19/05/2022 | 08:51:42 | 44 | 122.70 | XLON | B00BL332Z4350000 |
19/05/2022 | 08:53:18 | 225 | 122.75 | XLON | B00BUZ32Z4350000 |
19/05/2022 | 08:53:18 | 1220 | 122.80 | XLON | B00BW032Z4350000 |
19/05/2022 | 08:54:47 | 635 | 122.65 | XLON | B00C5R32Z4350000 |
19/05/2022 | 08:55:50 | 7000 | 122.50 | XLON | K00BKZ32Z4360000 |
19/05/2022 | 08:57:07 | 4116 | 122.45 | XLON | L00BSF32Z4360000 |
19/05/2022 | 08:57:07 | 2658 | 122.45 | XLON | L00BSG32Z4360000 |
19/05/2022 | 08:57:07 | 900 | 122.45 | XLON | B00CQM32Z4350000 |
19/05/2022 | 08:57:07 | 226 | 122.45 | XLON | L00BSH32Z4360000 |
19/05/2022 | 08:58:12 | 855 | 122.40 | XLON | B00D1U32Z4350000 |
19/05/2022 | 08:58:12 | 94 | 122.40 | XLON | B00D1W32Z4350000 |
19/05/2022 | 08:58:12 | 2699 | 122.40 | XLON | B00D2032Z4350000 |
19/05/2022 | 08:58:12 | 344 | 122.40 | XLON | B00D2132Z4350000 |
19/05/2022 | 08:59:50 | 917 | 122.70 | XLON | B00DUP32Z4350000 |
19/05/2022 | 09:00:55 | 2500 | 122.70 | XLON | B00E4032Z4350000 |
19/05/2022 | 09:01:06 | 898 | 122.70 | XLON | B00E4H32Z4350000 |
19/05/2022 | 09:02:02 | 701 | 122.70 | XLON | B00E9X32Z4350000 |
19/05/2022 | 09:02:16 | 808 | 122.65 | XLON | B00EB532Z4350000 |
19/05/2022 | 09:03:08 | 3400 | 122.55 | XLON | B00EFI32Z4350000 |
19/05/2022 | 09:03:08 | 120 | 122.55 | XLON | B00EFJ32Z4350000 |
19/05/2022 | 09:03:10 | 110 | 122.55 | XLON | B00EFN32Z4350000 |
19/05/2022 | 09:03:10 | 565 | 122.55 | XLON | B00EFO32Z4350000 |
19/05/2022 | 09:03:29 | 802 | 122.45 | XLON | B00EJ132Z4350000 |
19/05/2022 | 09:03:33 | 625 | 122.30 | XLON | B00EJ832Z4350000 |
19/05/2022 | 09:04:17 | 893 | 122.30 | XLON | B00EMI32Z4350000 |
19/05/2022 | 09:04:36 | 889 | 122.20 | XLON | B00EMY32Z4350000 |
19/05/2022 | 09:04:36 | 9 | 122.20 | XLON | B00EMZ32Z4350000 |
19/05/2022 | 09:04:36 | 625 | 122.20 | XLON | B00EN532Z4350000 |
19/05/2022 | 09:05:57 | 625 | 122.20 | XLON | B00ESZ32Z4350000 |
19/05/2022 | 09:06:05 | 2500 | 122.25 | XLON | B00ETU32Z4350000 |
19/05/2022 | 09:06:06 | 851 | 122.25 | XLON | B00ETW32Z4350000 |
19/05/2022 | 09:07:05 | 7000 | 122.10 | XLON | A00EZ032Z4350000 |
19/05/2022 | 09:07:13 | 1431 | 122.05 | XLON | B00EZL32Z4350000 |
19/05/2022 | 09:07:13 | 1183 | 122.10 | XLON | B00EZM32Z4350000 |
19/05/2022 | 09:07:23 | 1193 | 122.05 | XLON | B00F1132Z4350000 |
19/05/2022 | 09:07:23 | 4376 | 122.05 | XLON | B00F1232Z4350000 |
19/05/2022 | 09:07:33 | 1121 | 122.00 | XLON | C00F1O32Z4350000 |
19/05/2022 | 09:07:43 | 984 | 122.00 | XLON | C00F4132Z4350000 |
19/05/2022 | 09:07:43 | 4895 | 122.00 | XLON | C00F4232Z4350000 |
19/05/2022 | 09:07:43 | 845 | 122.00 | XLON | B00F4332Z4350000 |
19/05/2022 | 09:07:44 | 2500 | 122.00 | XLON | B00F4432Z4350000 |
19/05/2022 | 09:07:44 | 1252 | 122.00 | XLON | B00F4532Z4350000 |
19/05/2022 | 09:07:54 | 934 | 121.95 | XLON | B00F5632Z4350000 |
19/05/2022 | 09:07:55 | 927 | 121.95 | XLON | B00F5732Z4350000 |
19/05/2022 | 09:08:02 | 2326 | 121.95 | XLON | B00F6232Z4350000 |
19/05/2022 | 09:08:43 | 279 | 122.05 | XLON | B00FAM32Z4350000 |
19/05/2022 | 09:08:45 | 2699 | 122.05 | XLON | B00FAZ32Z4350000 |
19/05/2022 | 09:08:45 | 745 | 122.05 | XLON | B00FB032Z4350000 |
19/05/2022 | 09:10:12 | 747 | 121.85 | XLON | B00FII32Z4350000 |
19/05/2022 | 09:10:33 | 625 | 121.85 | XLON | B00FKB32Z4350000 |
19/05/2022 | 09:13:05 | 882 | 122.15 | XLON | B00G1G32Z4350000 |
19/05/2022 | 09:13:05 | 2200 | 122.15 | XLON | B00G1H32Z4350000 |
19/05/2022 | 09:13:05 | 1607 | 122.15 | XLON | B00G1I32Z4350000 |
19/05/2022 | 09:14:36 | 1761 | 122.55 | XLON | B00GDW32Z4350000 |
19/05/2022 | 09:15:25 | 241 | 122.40 | XLON | B00GQ932Z4350000 |
19/05/2022 | 09:15:25 | 535 | 122.40 | XLON | B00GQW32Z4350000 |
19/05/2022 | 09:17:47 | 1000 | 122.30 | XLON | B00H4U32Z4350000 |
19/05/2022 | 09:18:55 | 996 | 122.45 | XLON | B00HIX32Z4350000 |
19/05/2022 | 09:18:55 | 2500 | 122.45 | XLON | B00HIY32Z4350000 |
19/05/2022 | 09:19:21 | 377 | 122.40 | XLON | B00HMI32Z4350000 |
19/05/2022 | 09:26:32 | 2635 | 122.35 | XLON | B00J1932Z4350000 |
19/05/2022 | 09:26:32 | 806 | 122.40 | XLON | B00J1A32Z4350000 |
19/05/2022 | 09:26:53 | 141 | 122.30 | XLON | B00J3332Z4350000 |
19/05/2022 | 09:26:53 | 674 | 122.30 | XLON | B00J3432Z4350000 |
19/05/2022 | 09:26:53 | 2500 | 122.30 | XLON | B00J3532Z4350000 |
19/05/2022 | 09:27:49 | 833 | 122.30 | XLON | B00J8U32Z4350000 |
19/05/2022 | 09:30:46 | 2316 | 122.35 | XLON | B00JMT32Z4350000 |
19/05/2022 | 09:30:48 | 917 | 122.30 | XLON | B00JMZ32Z4350000 |
19/05/2022 | 09:33:49 | 893 | 122.30 | XLON | B00JZY32Z4350000 |
19/05/2022 | 09:33:49 | 106 | 122.35 | XLON | B00JZZ32Z4350000 |
19/05/2022 | 09:33:49 | 898 | 122.35 | XLON | B00K0032Z4350000 |
19/05/2022 | 09:33:49 | 831 | 122.35 | XLON | B00K0132Z4350000 |
19/05/2022 | 09:33:49 | 360 | 122.35 | XLON | B00K0232Z4350000 |
19/05/2022 | 09:34:19 | 890 | 122.35 | XLON | B00K1H32Z4350000 |
19/05/2022 | 09:34:19 | 3400 | 122.35 | XLON | B00K1I32Z4350000 |
19/05/2022 | 09:35:57 | 892 | 122.25 | XLON | B00K8H32Z4350000 |
19/05/2022 | 09:35:57 | 19 | 122.25 | XLON | B00K8I32Z4350000 |
19/05/2022 | 09:35:57 | 1317 | 122.25 | XLON | B00K8J32Z4350000 |
19/05/2022 | 09:40:01 | 956 | 122.10 | XLON | B00KWF32Z4350000 |
19/05/2022 | 09:41:09 | 174 | 121.95 | XLON | B00L6Q32Z4350000 |
19/05/2022 | 09:41:09 | 1735 | 121.95 | XLON | B00L6R32Z4350000 |
19/05/2022 | 09:41:09 | 2699 | 121.95 | XLON | B00L6S32Z4350000 |
19/05/2022 | 09:41:09 | 1563 | 121.95 | XLON | B00L6T32Z4350000 |
19/05/2022 | 09:41:09 | 804 | 121.95 | XLON | B00L6V32Z4350000 |
19/05/2022 | 09:41:09 | 151 | 121.95 | XLON | B00L6U32Z4350000 |
19/05/2022 | 09:41:38 | 170 | 121.95 | XLON | B00LCV32Z4350000 |
19/05/2022 | 09:41:49 | 1624 | 122.05 | XLON | B00LF532Z4350000 |
19/05/2022 | 09:43:12 | 2218 | 122.15 | XLON | B00LLC32Z4350000 |
19/05/2022 | 09:44:03 | 865 | 122.10 | XLON | B00LST32Z4350000 |
19/05/2022 | 09:45:18 | 2500 | 122.20 | XLON | B00M7V32Z4350000 |
19/05/2022 | 09:45:18 | 1259 | 122.20 | XLON | B00M7U32Z4350000 |
19/05/2022 | 09:45:18 | 811 | 122.10 | XLON | B00M7W32Z4350000 |
19/05/2022 | 09:45:21 | 1540 | 122.10 | XLON | B00M8332Z4350000 |
19/05/2022 | 09:45:21 | 433 | 122.10 | XLON | B00M8432Z4350000 |
19/05/2022 | 09:46:25 | 1850 | 122.20 | XLON | B00MEL32Z4350000 |
19/05/2022 | 09:46:52 | 646 | 122.25 | XLON | B00MKQ32Z4350000 |
19/05/2022 | 09:48:08 | 2500 | 122.40 | XLON | B00MT132Z4350000 |
19/05/2022 | 09:49:12 | 1486 | 122.40 | XLON | B00N0532Z4350000 |
19/05/2022 | 09:51:42 | 834 | 122.45 | XLON | B00NJ232Z4350000 |
19/05/2022 | 09:51:44 | 1767 | 122.40 | XLON | B00NJM32Z4350000 |
19/05/2022 | 09:55:39 | 607 | 122.35 | XLON | B00O6H32Z4350000 |
19/05/2022 | 09:58:03 | 826 | 122.15 | XLON | B00OIZ32Z4350000 |
19/05/2022 | 09:58:03 | 1300 | 122.15 | XLON | B00OJ032Z4350000 |
19/05/2022 | 09:58:03 | 355 | 122.15 | XLON | B00OJ132Z4350000 |
19/05/2022 | 09:58:03 | 2699 | 122.15 | XLON | B00OJ232Z4350000 |
19/05/2022 | 09:58:03 | 2697 | 122.15 | XLON | B00OJ332Z4350000 |
19/05/2022 | 09:58:03 | 367 | 122.15 | XLON | B00OJ432Z4350000 |
19/05/2022 | 09:58:19 | 141 | 122.10 | XLON | B00OKD32Z4350000 |
19/05/2022 | 10:00:07 | 942 | 122.15 | XLON | B00OX032Z4350000 |
19/05/2022 | 10:00:28 | 121 | 122.10 | XLON | B00P0S32Z4350000 |
19/05/2022 | 10:00:28 | 7000 | 122.10 | XLON | E00P0T32Z4350000 |
19/05/2022 | 10:00:59 | 872 | 122.05 | XLON | B00P4M32Z4350000 |
19/05/2022 | 10:00:59 | 7000 | 122.05 | XLON | F00P4N32Z4350000 |
19/05/2022 | 10:01:28 | 2240 | 122.10 | XLON | B00P7A32Z4350000 |
19/05/2022 | 10:01:28 | 1451 | 122.10 | XLON | B00P7B32Z4350000 |
19/05/2022 | 10:01:28 | 292 | 122.10 | XLON | B00P7C32Z4350000 |
19/05/2022 | 10:04:39 | 7000 | 122.00 | XLON | G00N0C32Z4360000 |
19/05/2022 | 10:04:39 | 825 | 122.00 | XLON | B00Q3Z32Z4350000 |
19/05/2022 | 10:04:40 | 2500 | 121.90 | XLON | B00Q4C32Z4350000 |
19/05/2022 | 10:04:40 | 2699 | 121.90 | XLON | B00Q4D32Z4350000 |
19/05/2022 | 10:04:40 | 440 | 121.90 | XLON | B00Q4E32Z4350000 |
19/05/2022 | 10:09:07 | 879 | 121.80 | XLON | B00QUX32Z4350000 |
19/05/2022 | 10:09:54 | 513 | 121.70 | XLON | B00R3G32Z4350000 |
19/05/2022 | 10:10:12 | 823 | 121.70 | XLON | B00R6O32Z4350000 |
19/05/2022 | 10:10:14 | 2500 | 121.70 | XLON | B00R7532Z4350000 |
19/05/2022 | 10:11:34 | 973 | 121.65 | XLON | B00RID32Z4350000 |
19/05/2022 | 10:12:06 | 971 | 121.60 | XLON | B00RNB32Z4350000 |
19/05/2022 | 10:13:09 | 431 | 121.55 | XLON | B00RTS32Z4350000 |
19/05/2022 | 10:14:04 | 1924 | 121.60 | XLON | B00RYI32Z4350000 |
19/05/2022 | 10:14:04 | 752 | 121.60 | XLON | B00RYJ32Z4350000 |
19/05/2022 | 10:15:02 | 927 | 121.60 | XLON | B00S8732Z4350000 |
19/05/2022 | 10:15:46 | 925 | 121.65 | XLON | B00SMY32Z4350000 |
19/05/2022 | 10:16:07 | 961 | 121.60 | XLON | B00SOI32Z4350000 |
19/05/2022 | 10:16:07 | 2608 | 121.65 | XLON | B00SOJ32Z4350000 |
19/05/2022 | 10:16:07 | 2697 | 121.65 | XLON | B00SOK32Z4350000 |
19/05/2022 | 10:16:07 | 1739 | 121.65 | XLON | B00SOL32Z4350000 |
19/05/2022 | 10:16:07 | 1015 | 121.65 | XLON | B00SOM32Z4350000 |
19/05/2022 | 10:17:04 | 854 | 121.65 | XLON | B00SU832Z4350000 |
19/05/2022 | 10:18:47 | 801 | 121.60 | XLON | B00T3T32Z4350000 |
19/05/2022 | 10:20:11 | 988 | 121.55 | XLON | B00TBL32Z4350000 |
19/05/2022 | 10:20:11 | 1629 | 121.55 | XLON | B00TBM32Z4350000 |
19/05/2022 | 10:22:19 | 7000 | 121.45 | XLON | I00PC632Z4360000 |
19/05/2022 | 10:24:02 | 861 | 121.60 | XLON | B00V4232Z4350000 |
19/05/2022 | 10:24:06 | 2500 | 121.60 | XLON | B00V4732Z4350000 |
19/05/2022 | 10:24:06 | 340 | 121.60 | XLON | B00V4832Z4350000 |
19/05/2022 | 10:24:06 | 2240 | 121.60 | XLON | B00V4932Z4350000 |
19/05/2022 | 10:24:46 | 968 | 121.65 | XLON | B00VFX32Z4350000 |
19/05/2022 | 10:24:46 | 2154 | 121.65 | XLON | B00VFY32Z4350000 |
19/05/2022 | 10:24:46 | 735 | 121.65 | XLON | B00VFZ32Z4350000 |
19/05/2022 | 10:26:45 | 1367 | 121.60 | XLON | B00VYV32Z4350000 |
19/05/2022 | 10:26:49 | 7000 | 121.40 | XLON | H00PS632Z4360000 |
19/05/2022 | 10:26:49 | 2500 | 121.40 | XLON | B00VZB32Z4350000 |
19/05/2022 | 10:26:49 | 787 | 121.40 | XLON | B00VZC32Z4350000 |
19/05/2022 | 10:26:57 | 199 | 121.40 | XLON | B00VZL32Z4350000 |
19/05/2022 | 10:26:59 | 45 | 121.40 | XLON | B00VZM32Z4350000 |
19/05/2022 | 10:27:05 | 1413 | 121.40 | XLON | B00U0332Z4350000 |
19/05/2022 | 10:27:46 | 168 | 121.30 | XLON | B00U4I32Z4350000 |
19/05/2022 | 10:28:02 | 708 | 121.30 | XLON | B00U8C32Z4350000 |
19/05/2022 | 10:28:02 | 37 | 121.30 | XLON | B00U8D32Z4350000 |
19/05/2022 | 10:28:14 | 841 | 121.25 | XLON | B00UAC32Z4350000 |
19/05/2022 | 10:28:14 | 1841 | 121.25 | XLON | B00UAD32Z4350000 |
19/05/2022 | 10:29:13 | 999 | 121.20 | XLON | B00UNI32Z4350000 |
19/05/2022 | 10:29:49 | 2025 | 121.25 | XLON | B00URR32Z4350000 |
19/05/2022 | 10:31:09 | 901 | 121.15 | XLON | B00W4G32Z4350000 |
19/05/2022 | 10:31:09 | 2500 | 121.15 | XLON | B00W4H32Z4350000 |
19/05/2022 | 10:31:17 | 818 | 121.15 | XLON | B00W4X32Z4350000 |
19/05/2022 | 10:32:04 | 702 | 121.00 | XLON | B00WA332Z4350000 |
19/05/2022 | 10:33:25 | 1420 | 121.10 | XLON | B00WHB32Z4350000 |
19/05/2022 | 10:34:14 | 971 | 121.05 | XLON | B00WMW32Z4350000 |
19/05/2022 | 10:34:16 | 712 | 121.05 | XLON | B00WNJ32Z4350000 |
19/05/2022 | 10:35:08 | 357 | 121.00 | XLON | B00WPP32Z4350000 |
19/05/2022 | 10:37:26 | 271 | 120.95 | XLON | B00X4632Z4350000 |
19/05/2022 | 10:38:17 | 4792 | 120.90 | XLON | K00RDU32Z4360000 |
19/05/2022 | 10:38:17 | 945 | 120.90 | XLON | B00X9C32Z4350000 |
19/05/2022 | 10:38:17 | 2208 | 120.90 | XLON | K00RDW32Z4360000 |
19/05/2022 | 10:38:17 | 911 | 120.95 | XLON | B00X9F32Z4350000 |
19/05/2022 | 10:38:17 | 2698 | 120.95 | XLON | B00X9G32Z4350000 |
19/05/2022 | 10:38:17 | 1084 | 120.95 | XLON | B00X9H32Z4350000 |
19/05/2022 | 10:40:56 | 2310 | 121.05 | XLON | B00XMR32Z4350000 |
19/05/2022 | 10:40:56 | 325 | 121.05 | XLON | B00XMS32Z4350000 |
19/05/2022 | 10:41:07 | 913 | 121.00 | XLON | B00XMU32Z4350000 |
19/05/2022 | 10:41:07 | 1448 | 121.00 | XLON | B00XMY32Z4350000 |
19/05/2022 | 10:42:08 | 2347 | 120.95 | XLON | B00XTJ32Z4350000 |
19/05/2022 | 10:43:46 | 984 | 120.90 | XLON | B00XZ232Z4350000 |
19/05/2022 | 10:46:31 | 933 | 120.90 | XLON | B00YAL32Z4350000 |
19/05/2022 | 10:46:32 | 619 | 120.90 | XLON | B00YAR32Z4350000 |
19/05/2022 | 10:47:12 | 2500 | 121.00 | XLON | B00YCV32Z4350000 |
19/05/2022 | 10:47:20 | 19 | 121.05 | XLON | B00YEZ32Z4350000 |
19/05/2022 | 10:47:20 | 1747 | 121.05 | XLON | B00YF032Z4350000 |
19/05/2022 | 10:47:24 | 15 | 121.05 | XLON | B00YF932Z4350000 |
19/05/2022 | 10:47:25 | 1089 | 121.05 | XLON | B00YFA32Z4350000 |
19/05/2022 | 10:52:33 | 2500 | 121.50 | XLON | B00Z9632Z4350000 |
19/05/2022 | 10:54:05 | 398 | 121.45 | XLON | B00ZEP32Z4350000 |
19/05/2022 | 10:54:15 | 820 | 121.45 | XLON | B00ZFG32Z4350000 |
19/05/2022 | 10:56:25 | 961 | 121.60 | XLON | B00ZR232Z4350000 |
19/05/2022 | 10:56:25 | 3400 | 121.60 | XLON | B00ZR332Z4350000 |
19/05/2022 | 10:56:25 | 1367 | 121.60 | XLON | B00ZR432Z4350000 |
19/05/2022 | 10:58:46 | 893 | 121.55 | XLON | B0103V32Z4350000 |
19/05/2022 | 10:59:27 | 915 | 121.55 | XLON | B0106532Z4350000 |
19/05/2022 | 10:59:27 | 3400 | 121.55 | XLON | B0106632Z4350000 |
19/05/2022 | 10:59:27 | 1740 | 121.55 | XLON | B0106732Z4350000 |
19/05/2022 | 10:59:37 | 896 | 121.55 | XLON | B0106W32Z4350000 |
19/05/2022 | 10:59:37 | 1422 | 121.55 | XLON | B0106X32Z4350000 |
19/05/2022 | 11:01:25 | 266 | 121.60 | XLON | B010KU32Z4350000 |
19/05/2022 | 11:01:25 | 1740 | 121.60 | XLON | B010KW32Z4350000 |
19/05/2022 | 11:02:00 | 2283 | 121.75 | XLON | B010MF32Z4350000 |
19/05/2022 | 11:02:00 | 2876 | 121.75 | XLON | B010MG32Z4350000 |
19/05/2022 | 11:04:03 | 944 | 121.65 | XLON | B010VK32Z4350000 |
19/05/2022 | 11:05:14 | 986 | 121.55 | XLON | B010X432Z4350000 |
19/05/2022 | 11:06:15 | 394 | 121.65 | XLON | B0111D32Z4350000 |
19/05/2022 | 11:06:15 | 460 | 121.65 | XLON | B0111E32Z4350000 |
19/05/2022 | 11:06:16 | 1381 | 121.60 | XLON | B0111F32Z4350000 |
19/05/2022 | 11:06:16 | 1573 | 121.60 | XLON | B0111G32Z4350000 |
19/05/2022 | 11:06:37 | 794 | 121.45 | XLON | B0115H32Z4350000 |
19/05/2022 | 11:08:26 | 1652 | 121.70 | XLON | B011EF32Z4350000 |
19/05/2022 | 11:13:12 | 858 | 121.85 | XLON | B012E132Z4350000 |
19/05/2022 | 11:16:12 | 154 | 121.90 | XLON | B012TE32Z4350000 |
19/05/2022 | 11:16:12 | 1546 | 121.90 | XLON | B012TF32Z4350000 |
19/05/2022 | 11:17:08 | 902 | 121.85 | XLON | B012YQ32Z4350000 |
19/05/2022 | 11:17:08 | 1030 | 121.80 | XLON | B012YR32Z4350000 |
19/05/2022 | 11:17:54 | 568 | 121.80 | XLON | B0131H32Z4350000 |
19/05/2022 | 11:19:15 | 2132 | 121.75 | XLON | D0138E32Z4350000 |
19/05/2022 | 11:19:15 | 4868 | 121.75 | XLON | D0138F32Z4350000 |
19/05/2022 | 11:19:22 | 1491 | 121.80 | XLON | B0138G32Z4350000 |
19/05/2022 | 11:19:22 | 1189 | 121.80 | XLON | B0138H32Z4350000 |
19/05/2022 | 11:19:49 | 2520 | 121.80 | XLON | B013CG32Z4350000 |
19/05/2022 | 11:19:49 | 880 | 121.80 | XLON | B013CH32Z4350000 |
19/05/2022 | 11:22:14 | 950 | 121.75 | XLON | B013PH32Z4350000 |
19/05/2022 | 11:22:18 | 4797 | 121.70 | XLON | E013S432Z4350000 |
19/05/2022 | 11:22:18 | 2203 | 121.70 | XLON | E013S532Z4350000 |
19/05/2022 | 11:22:24 | 930 | 121.65 | XLON | B013SA32Z4350000 |
19/05/2022 | 11:22:24 | 7000 | 121.65 | XLON | F013S932Z4350000 |
19/05/2022 | 11:25:40 | 11 | 121.70 | XLON | B0147332Z4350000 |
19/05/2022 | 11:25:40 | 1738 | 121.70 | XLON | B0147432Z4350000 |
19/05/2022 | 11:28:03 | 3780 | 121.85 | XLON | B014HB32Z4350000 |
19/05/2022 | 11:28:03 | 1956 | 121.85 | XLON | B014HC32Z4350000 |
19/05/2022 | 11:28:03 | 2175 | 121.85 | XLON | B014HD32Z4350000 |
19/05/2022 | 11:28:03 | 652 | 121.85 | XLON | B014HE32Z4350000 |
19/05/2022 | 11:28:04 | 1966 | 121.85 | XLON | B014HF32Z4350000 |
19/05/2022 | 11:29:29 | 903 | 122.05 | XLON | B014O232Z4350000 |
19/05/2022 | 11:30:58 | 891 | 122.10 | XLON | B014W832Z4350000 |
19/05/2022 | 11:30:58 | 3400 | 122.15 | XLON | B014W932Z4350000 |
19/05/2022 | 11:30:58 | 52 | 122.15 | XLON | B014WA32Z4350000 |
19/05/2022 | 11:32:58 | 863 | 122.20 | XLON | B0155L32Z4350000 |
19/05/2022 | 11:32:59 | 422 | 122.25 | XLON | B0156L32Z4350000 |
19/05/2022 | 11:33:54 | 979 | 122.25 | XLON | B015B732Z4350000 |
19/05/2022 | 11:34:09 | 7000 | 122.15 | XLON | I00YPA32Z4360000 |
19/05/2022 | 11:34:09 | 960 | 122.15 | XLON | B015C932Z4350000 |
19/05/2022 | 11:34:09 | 1636 | 122.10 | XLON | J00YPB32Z4360000 |
19/05/2022 | 11:34:09 | 5364 | 122.10 | XLON | J00YPC32Z4360000 |
19/05/2022 | 11:34:09 | 1367 | 122.15 | XLON | B015CA32Z4350000 |
19/05/2022 | 11:34:09 | 2697 | 122.15 | XLON | B015CB32Z4350000 |
19/05/2022 | 11:34:09 | 2369 | 122.15 | XLON | B015CC32Z4350000 |
19/05/2022 | 11:37:47 | 155 | 122.15 | XLON | B015RC32Z4350000 |
19/05/2022 | 11:38:31 | 2440 | 122.20 | XLON | B015TV32Z4350000 |
19/05/2022 | 11:38:33 | 2500 | 122.30 | XLON | B015TY32Z4350000 |
19/05/2022 | 11:38:33 | 112 | 122.30 | XLON | B015TZ32Z4350000 |
19/05/2022 | 11:38:33 | 2500 | 122.25 | XLON | B015V032Z4350000 |
19/05/2022 | 11:38:33 | 2500 | 122.25 | XLON | B015V132Z4350000 |
19/05/2022 | 11:38:34 | 2500 | 122.25 | XLON | B015V232Z4350000 |
19/05/2022 | 11:38:34 | 2175 | 122.25 | XLON | B015V332Z4350000 |
19/05/2022 | 11:39:10 | 3400 | 122.45 | XLON | B015W632Z4350000 |
19/05/2022 | 11:39:24 | 907 | 122.40 | XLON | B015Y332Z4350000 |
19/05/2022 | 11:39:24 | 3830 | 122.40 | XLON | B015Y732Z4350000 |
19/05/2022 | 11:39:24 | 1480 | 122.40 | XLON | B015Y832Z4350000 |
19/05/2022 | 11:39:24 | 8 | 122.40 | XLON | B015Y932Z4350000 |
19/05/2022 | 11:39:24 | 1343 | 122.40 | XLON | B015YA32Z4350000 |
19/05/2022 | 11:39:24 | 2487 | 122.40 | XLON | B015YB32Z4350000 |
19/05/2022 | 11:39:24 | 157 | 122.40 | XLON | B015YC32Z4350000 |
19/05/2022 | 11:39:24 | 3830 | 122.40 | XLON | B015YD32Z4350000 |
19/05/2022 | 11:39:24 | 3830 | 122.40 | XLON | B015YE32Z4350000 |
19/05/2022 | 11:39:24 | 3830 | 122.40 | XLON | B015YF32Z4350000 |
19/05/2022 | 11:39:24 | 2666 | 122.40 | XLON | B015YG32Z4350000 |
19/05/2022 | 11:42:04 | 140 | 122.45 | XLON | B016FC32Z4350000 |
19/05/2022 | 11:42:18 | 839 | 122.40 | XLON | B016FF32Z4350000 |
19/05/2022 | 11:43:00 | 861 | 122.40 | XLON | B016HQ32Z4350000 |
19/05/2022 | 11:45:07 | 3400 | 122.55 | XLON | B016T332Z4350000 |
19/05/2022 | 11:45:11 | 897 | 122.50 | XLON | B016T432Z4350000 |
19/05/2022 | 11:46:34 | 14 | 122.60 | XLON | B0173732Z4350000 |
19/05/2022 | 11:47:02 | 16 | 122.60 | XLON | B0176K32Z4350000 |
19/05/2022 | 11:47:02 | 1725 | 122.60 | XLON | B0176L32Z4350000 |
19/05/2022 | 11:47:32 | 2500 | 122.65 | XLON | B0178K32Z4350000 |
19/05/2022 | 11:51:23 | 946 | 122.80 | XLON | B017X132Z4350000 |
19/05/2022 | 11:51:23 | 3300 | 122.75 | XLON | B017X232Z4350000 |
19/05/2022 | 11:53:03 | 2677 | 122.70 | XLON | J011VS32Z4360000 |
19/05/2022 | 11:53:03 | 823 | 122.70 | XLON | B0185132Z4350000 |
19/05/2022 | 11:53:03 | 4323 | 122.70 | XLON | J011VT32Z4360000 |
19/05/2022 | 11:53:03 | 2500 | 122.75 | XLON | B0185232Z4350000 |
19/05/2022 | 11:53:03 | 445 | 122.75 | XLON | B0185332Z4350000 |
19/05/2022 | 11:53:59 | 456 | 122.75 | XLON | B0188S32Z4350000 |
19/05/2022 | 11:53:59 | 441 | 122.75 | XLON | B0188T32Z4350000 |
19/05/2022 | 11:56:42 | 670 | 122.80 | XLON | B018NB32Z4350000 |
19/05/2022 | 11:56:42 | 1723 | 122.80 | XLON | B018NC32Z4350000 |
19/05/2022 | 11:56:42 | 954 | 122.75 | XLON | B018ND32Z4350000 |
19/05/2022 | 11:56:42 | 2648 | 122.75 | XLON | B018NE32Z4350000 |
19/05/2022 | 11:57:43 | 975 | 122.70 | XLON | B018SQ32Z4350000 |
19/05/2022 | 11:58:03 | 314 | 122.90 | XLON | B018X832Z4350000 |
19/05/2022 | 11:58:07 | 13 | 122.90 | XLON | B018X932Z4350000 |
19/05/2022 | 11:59:32 | 2579 | 123.15 | XLON | B0199032Z4350000 |
19/05/2022 | 11:59:32 | 2500 | 123.15 | XLON | B0199132Z4350000 |
19/05/2022 | 11:59:36 | 2699 | 123.25 | XLON | B0199A32Z4350000 |
19/05/2022 | 11:59:36 | 2697 | 123.25 | XLON | B0199B32Z4350000 |
19/05/2022 | 12:03:50 | 106 | 123.10 | XLON | B019ZL32Z4350000 |
19/05/2022 | 12:03:50 | 4625 | 123.10 | XLON | B019ZM32Z4350000 |
19/05/2022 | 12:04:07 | 852 | 123.05 | XLON | B01A2G32Z4350000 |
19/05/2022 | 12:04:08 | 2500 | 123.05 | XLON | B01A2H32Z4350000 |
19/05/2022 | 12:04:34 | 827 | 123.00 | XLON | B01A5L32Z4350000 |
19/05/2022 | 12:05:16 | 909 | 122.95 | XLON | B01A8A32Z4350000 |
19/05/2022 | 12:05:16 | 3300 | 122.95 | XLON | B01A8B32Z4350000 |
19/05/2022 | 12:05:18 | 1285 | 122.95 | XLON | B01AAC32Z4350000 |
19/05/2022 | 12:05:18 | 2699 | 122.95 | XLON | B01AAD32Z4350000 |
19/05/2022 | 12:05:18 | 777 | 122.95 | XLON | B01AAE32Z4350000 |
19/05/2022 | 12:09:52 | 739 | 122.75 | XLON | B01B3S32Z4350000 |
19/05/2022 | 12:11:13 | 2673 | 122.85 | XLON | B01BL532Z4350000 |
19/05/2022 | 12:11:13 | 1722 | 122.85 | XLON | B01BL632Z4350000 |
19/05/2022 | 12:11:16 | 752 | 122.85 | XLON | B01BLA32Z4350000 |
19/05/2022 | 12:12:58 | 931 | 122.85 | XLON | B01C1I32Z4350000 |
19/05/2022 | 12:15:58 | 918 | 122.85 | XLON | B01CNE32Z4350000 |
19/05/2022 | 12:15:58 | 3300 | 122.85 | XLON | B01CNF32Z4350000 |
19/05/2022 | 12:17:14 | 1654 | 122.90 | XLON | B01CQO32Z4350000 |
19/05/2022 | 12:17:18 | 1898 | 122.85 | XLON | B01CQS32Z4350000 |
19/05/2022 | 12:19:53 | 14 | 122.90 | XLON | B01D0O32Z4350000 |
19/05/2022 | 12:19:53 | 563 | 122.90 | XLON | B01D0P32Z4350000 |
19/05/2022 | 12:21:45 | 4916 | 123.20 | XLON | B01DBS32Z4350000 |
19/05/2022 | 12:21:47 | 2847 | 123.20 | XLON | B01DBW32Z4350000 |
19/05/2022 | 12:24:19 | 893 | 123.40 | XLON | B01DOK32Z4350000 |
19/05/2022 | 12:24:35 | 106 | 123.35 | XLON | B01DPD32Z4350000 |
19/05/2022 | 12:28:02 | 4806 | 123.45 | XLON | B01E4532Z4350000 |
19/05/2022 | 12:28:15 | 1049 | 123.50 | XLON | B01E6132Z4350000 |
19/05/2022 | 12:28:45 | 890 | 123.45 | XLON | B01E8E32Z4350000 |
19/05/2022 | 12:28:55 | 2091 | 123.40 | XLON | B01E9E32Z4350000 |
19/05/2022 | 12:29:57 | 675 | 123.45 | XLON | B01EEX32Z4350000 |
19/05/2022 | 12:30:39 | 217 | 123.40 | XLON | B01EJO32Z4350000 |
19/05/2022 | 12:31:11 | 602 | 123.35 | XLON | B01EL632Z4350000 |
19/05/2022 | 12:31:11 | 3300 | 123.35 | XLON | B01EL732Z4350000 |
19/05/2022 | 12:32:33 | 873 | 123.35 | XLON | B01EP132Z4350000 |
19/05/2022 | 12:33:22 | 2500 | 123.45 | XLON | B01EUN32Z4350000 |
19/05/2022 | 12:33:25 | 1852 | 123.45 | XLON | B01EUR32Z4350000 |
19/05/2022 | 12:33:25 | 2699 | 123.45 | XLON | B01EUS32Z4350000 |
19/05/2022 | 12:33:32 | 299 | 123.45 | XLON | B01EWJ32Z4350000 |
19/05/2022 | 12:33:32 | 2697 | 123.45 | XLON | B01EWK32Z4350000 |
19/05/2022 | 12:33:32 | 1776 | 123.45 | XLON | B01EWL32Z4350000 |
19/05/2022 | 12:33:32 | 575 | 123.45 | XLON | B01EWM32Z4350000 |
19/05/2022 | 12:34:38 | 632 | 123.35 | XLON | B01F0E32Z4350000 |
19/05/2022 | 12:34:38 | 328 | 123.35 | XLON | B01F0F32Z4350000 |
19/05/2022 | 12:35:56 | 111 | 123.45 | XLON | B01FC932Z4350000 |
19/05/2022 | 12:35:56 | 759 | 123.45 | XLON | B01FCB32Z4350000 |
19/05/2022 | 12:39:14 | 832 | 123.60 | XLON | B01FPN32Z4350000 |
19/05/2022 | 12:39:17 | 3300 | 123.60 | XLON | B01FPO32Z4350000 |
19/05/2022 | 12:39:17 | 2708 | 123.60 | XLON | B01FPP32Z4350000 |
19/05/2022 | 12:39:17 | 2678 | 123.60 | XLON | B01FPQ32Z4350000 |
19/05/2022 | 12:39:17 | 471 | 123.60 | XLON | B01FPR32Z4350000 |
19/05/2022 | 12:40:18 | 2270 | 123.50 | XLON | B01FVU32Z4350000 |
19/05/2022 | 12:42:08 | 810 | 123.60 | XLON | B01FZR32Z4350000 |
19/05/2022 | 12:42:08 | 3300 | 123.60 | XLON | B01FZS32Z4350000 |
19/05/2022 | 12:42:11 | 511 | 123.60 | XLON | B01G0932Z4350000 |
19/05/2022 | 12:44:37 | 883 | 123.70 | XLON | B01GAI32Z4350000 |
19/05/2022 | 12:46:15 | 406 | 123.65 | XLON | B01GE232Z4350000 |
19/05/2022 | 12:46:15 | 3300 | 123.65 | XLON | B01GE332Z4350000 |
19/05/2022 | 12:48:42 | 974 | 123.60 | XLON | B01GK932Z4350000 |
19/05/2022 | 12:48:42 | 1102 | 123.65 | XLON | B01GKA32Z4350000 |
19/05/2022 | 12:48:48 | 1711 | 123.65 | XLON | B01GKP32Z4350000 |
19/05/2022 | 12:48:48 | 422 | 123.65 | XLON | B01GKQ32Z4350000 |
19/05/2022 | 12:48:48 | 314 | 123.65 | XLON | B01GKR32Z4350000 |
19/05/2022 | 12:48:48 | 1864 | 123.65 | XLON | B01GKS32Z4350000 |
19/05/2022 | 12:53:25 | 60 | 123.50 | XLON | B01H7C32Z4350000 |
19/05/2022 | 12:54:57 | 4956 | 123.60 | XLON | B01HAM32Z4350000 |
19/05/2022 | 12:54:57 | 930 | 123.60 | XLON | B01HAN32Z4350000 |
19/05/2022 | 12:59:33 | 853 | 123.70 | XLON | B01HWN32Z4350000 |
19/05/2022 | 12:59:33 | 3300 | 123.70 | XLON | B01HWO32Z4350000 |
19/05/2022 | 12:59:33 | 2211 | 123.70 | XLON | B01HWP32Z4350000 |
19/05/2022 | 12:59:33 | 808 | 123.70 | XLON | B01HWQ32Z4350000 |
19/05/2022 | 12:59:34 | 23 | 123.70 | XLON | B01HWR32Z4350000 |
19/05/2022 | 12:59:34 | 196 | 123.70 | XLON | B01HWT32Z4350000 |
19/05/2022 | 12:59:36 | 1824 | 123.70 | XLON | B01HXH32Z4350000 |
19/05/2022 | 13:03:22 | 541 | 123.65 | XLON | B01I6532Z4350000 |
19/05/2022 | 13:04:33 | 854 | 123.60 | XLON | B01I8H32Z4350000 |
19/05/2022 | 13:09:52 | 846 | 123.55 | XLON | B01IMN32Z4350000 |
19/05/2022 | 13:09:52 | 2500 | 123.60 | XLON | B01IMO32Z4350000 |
19/05/2022 | 13:09:52 | 1711 | 123.60 | XLON | B01IMP32Z4350000 |
19/05/2022 | 13:09:52 | 134 | 123.60 | XLON | B01IMQ32Z4350000 |
19/05/2022 | 13:09:52 | 221 | 123.60 | XLON | B01IMR32Z4350000 |
19/05/2022 | 13:13:27 | 840 | 123.60 | XLON | B01IX032Z4350000 |
19/05/2022 | 13:13:27 | 3300 | 123.60 | XLON | B01IX132Z4350000 |
19/05/2022 | 13:14:22 | 831 | 123.55 | XLON | B01JCI32Z4350000 |
19/05/2022 | 13:14:22 | 2500 | 123.55 | XLON | B01JCJ32Z4350000 |
19/05/2022 | 13:15:10 | 870 | 123.50 | XLON | B01JEZ32Z4350000 |
19/05/2022 | 13:15:15 | 2551 | 123.40 | XLON | B01JFM32Z4350000 |
19/05/2022 | 13:15:15 | 1843 | 123.40 | XLON | B01JFN32Z4350000 |
19/05/2022 | 13:15:45 | 905 | 123.40 | XLON | B01JH232Z4350000 |
19/05/2022 | 13:16:19 | 334 | 123.35 | XLON | B01JJE32Z4350000 |
19/05/2022 | 13:16:46 | 879 | 123.30 | XLON | B01JKO32Z4350000 |
19/05/2022 | 13:16:47 | 2500 | 123.30 | XLON | B01JKP32Z4350000 |
19/05/2022 | 13:16:47 | 422 | 123.30 | XLON | B01JKQ32Z4350000 |
19/05/2022 | 13:16:47 | 2697 | 123.30 | XLON | B01JKR32Z4350000 |
19/05/2022 | 13:16:47 | 321 | 123.30 | XLON | B01JKS32Z4350000 |
19/05/2022 | 13:20:37 | 2501 | 123.40 | XLON | B01K1C32Z4350000 |
19/05/2022 | 13:20:37 | 2681 | 123.40 | XLON | B01K1D32Z4350000 |
19/05/2022 | 13:20:37 | 64 | 123.40 | XLON | B01K1E32Z4350000 |
19/05/2022 | 13:22:06 | 602 | 123.35 | XLON | B01K6132Z4350000 |
19/05/2022 | 13:23:08 | 890 | 123.30 | XLON | B01K8X32Z4350000 |
19/05/2022 | 13:23:08 | 753 | 123.30 | XLON | B01K8Y32Z4350000 |
19/05/2022 | 13:31:02 | 1563 | 123.20 | XLON | B01L3E32Z4350000 |
19/05/2022 | 13:31:16 | 693 | 123.25 | XLON | B01L5L32Z4350000 |
19/05/2022 | 13:31:16 | 1235 | 123.25 | XLON | B01L5M32Z4350000 |
19/05/2022 | 13:31:17 | 3527 | 123.25 | XLON | B01L5N32Z4350000 |
19/05/2022 | 13:31:17 | 582 | 123.25 | XLON | B01L5O32Z4350000 |
19/05/2022 | 13:33:05 | 861 | 123.15 | XLON | B01LDF32Z4350000 |
19/05/2022 | 13:33:13 | 2675 | 123.10 | XLON | B01LDN32Z4350000 |
19/05/2022 | 13:33:13 | 684 | 123.10 | XLON | B01LDO32Z4350000 |
19/05/2022 | 13:33:46 | 194 | 123.10 | XLON | B01LJ832Z4350000 |
19/05/2022 | 13:36:36 | 2016 | 123.20 | XLON | B01M5X32Z4350000 |
19/05/2022 | 13:36:36 | 526 | 123.20 | XLON | B01M5Y32Z4350000 |
19/05/2022 | 13:36:36 | 151 | 123.20 | XLON | B01M5Z32Z4350000 |
19/05/2022 | 13:36:39 | 2500 | 123.15 | XLON | B01M6732Z4350000 |
19/05/2022 | 13:36:39 | 1210 | 123.15 | XLON | B01M6832Z4350000 |
19/05/2022 | 13:36:44 | 2500 | 123.30 | XLON | B01M6L32Z4350000 |
19/05/2022 | 13:36:44 | 422 | 123.30 | XLON | B01M6M32Z4350000 |
19/05/2022 | 13:36:44 | 2673 | 123.30 | XLON | B01M6N32Z4350000 |
19/05/2022 | 13:36:44 | 764 | 123.30 | XLON | B01M6O32Z4350000 |
19/05/2022 | 13:36:49 | 52 | 123.20 | XLON | B01M6R32Z4350000 |
19/05/2022 | 13:38:09 | 3300 | 123.25 | XLON | B01MBX32Z4350000 |
19/05/2022 | 13:38:29 | 909 | 123.30 | XLON | B01MEL32Z4350000 |
19/05/2022 | 13:38:30 | 162 | 123.30 | XLON | B01MEM32Z4350000 |
19/05/2022 | 13:39:23 | 2532 | 123.30 | XLON | B01MJF32Z4350000 |
19/05/2022 | 13:39:34 | 1669 | 123.30 | XLON | B01MKY32Z4350000 |
19/05/2022 | 13:40:58 | 888 | 123.20 | XLON | B01MVP32Z4350000 |
19/05/2022 | 13:43:37 | 141 | 123.30 | XLON | B01N8032Z4350000 |
19/05/2022 | 13:43:37 | 1716 | 123.30 | XLON | B01N8132Z4350000 |
19/05/2022 | 13:43:38 | 660 | 123.30 | XLON | B01N8332Z4350000 |
19/05/2022 | 13:44:15 | 2500 | 123.35 | XLON | B01NDZ32Z4350000 |
19/05/2022 | 13:48:18 | 1662 | 123.40 | XLON | B01O5C32Z4350000 |
19/05/2022 | 13:48:18 | 1714 | 123.40 | XLON | B01O5D32Z4350000 |
19/05/2022 | 13:48:18 | 4788 | 123.40 | XLON | B01O5E32Z4350000 |
19/05/2022 | 13:48:18 | 1427 | 123.40 | XLON | B01O5F32Z4350000 |
19/05/2022 | 13:48:46 | 973 | 123.30 | XLON | B01O8D32Z4350000 |
19/05/2022 | 13:49:49 | 968 | 123.25 | XLON | B01OCN32Z4350000 |
19/05/2022 | 13:49:49 | 422 | 123.25 | XLON | B01OCO32Z4350000 |
19/05/2022 | 13:53:11 | 962 | 123.25 | XLON | B01OP332Z4350000 |
19/05/2022 | 13:53:11 | 2221 | 123.30 | XLON | B01OPG32Z4350000 |
19/05/2022 | 13:53:11 | 279 | 123.30 | XLON | B01OPK32Z4350000 |
19/05/2022 | 13:53:11 | 793 | 123.30 | XLON | B01OPL32Z4350000 |
19/05/2022 | 13:55:16 | 878 | 123.25 | XLON | B01OUN32Z4350000 |
19/05/2022 | 13:55:26 | 838 | 123.25 | XLON | B01OX032Z4350000 |
19/05/2022 | 13:55:26 | 559 | 123.25 | XLON | B01OX132Z4350000 |
19/05/2022 | 13:55:34 | 901 | 123.15 | XLON | B01OX432Z4350000 |
19/05/2022 | 13:55:35 | 7000 | 123.10 | XLON | B01OX532Z4350000 |
19/05/2022 | 13:55:35 | 22 | 123.15 | XLON | B01OX632Z4350000 |
19/05/2022 | 13:55:35 | 2673 | 123.15 | XLON | B01OX732Z4350000 |
19/05/2022 | 13:55:35 | 643 | 123.15 | XLON | B01OX832Z4350000 |
19/05/2022 | 13:55:37 | 6389 | 123.05 | XLON | A01OXG32Z4350000 |
19/05/2022 | 13:55:37 | 611 | 123.05 | XLON | A01OXH32Z4350000 |
19/05/2022 | 13:55:48 | 938 | 123.05 | XLON | B01OXJ32Z4350000 |
19/05/2022 | 13:55:48 | 658 | 123.05 | XLON | B01OXK32Z4350000 |
19/05/2022 | 13:56:23 | 2617 | 123.10 | XLON | B01OZE32Z4350000 |
19/05/2022 | 13:57:10 | 864 | 123.05 | XLON | B01P1D32Z4350000 |
19/05/2022 | 14:00:18 | 2620 | 123.10 | XLON | B01PM932Z4350000 |
19/05/2022 | 14:01:45 | 16 | 123.20 | XLON | B01PVJ32Z4350000 |
19/05/2022 | 14:01:45 | 1717 | 123.20 | XLON | B01PVK32Z4350000 |
19/05/2022 | 14:01:45 | 2685 | 123.20 | XLON | B01PVL32Z4350000 |
19/05/2022 | 14:01:55 | 807 | 123.15 | XLON | B01PVZ32Z4350000 |
19/05/2022 | 14:03:04 | 1696 | 123.20 | XLON | B01Q1H32Z4350000 |
19/05/2022 | 14:03:45 | 886 | 123.15 | XLON | B01Q3P32Z4350000 |
19/05/2022 | 14:03:45 | 4990 | 123.15 | XLON | B01Q3Q32Z4350000 |
19/05/2022 | 14:03:59 | 1625 | 123.20 | XLON | B01Q4F32Z4350000 |
19/05/2022 | 14:04:55 | 970 | 123.15 | XLON | B01QE032Z4350000 |
19/05/2022 | 14:05:07 | 1628 | 123.20 | XLON | B01QF132Z4350000 |
19/05/2022 | 14:05:07 | 1017 | 123.20 | XLON | B01QF232Z4350000 |
19/05/2022 | 14:05:07 | 77 | 123.20 | XLON | B01QF332Z4350000 |
19/05/2022 | 14:05:17 | 4318 | 123.20 | XLON | B01QHP32Z4350000 |
19/05/2022 | 14:05:33 | 891 | 123.15 | XLON | B01QJT32Z4350000 |
19/05/2022 | 14:06:38 | 2500 | 123.20 | XLON | B01QTH32Z4350000 |
19/05/2022 | 14:09:09 | 199 | 123.20 | XLON | B01R6V32Z4350000 |
19/05/2022 | 14:09:09 | 1689 | 123.25 | XLON | B01R6U32Z4350000 |
19/05/2022 | 14:09:43 | 811 | 123.25 | XLON | B01R9Z32Z4350000 |
19/05/2022 | 14:09:43 | 1716 | 123.25 | XLON | B01RA032Z4350000 |
19/05/2022 | 14:09:43 | 693 | 123.25 | XLON | B01RA132Z4350000 |
19/05/2022 | 14:09:43 | 1562 | 123.25 | XLON | B01RA232Z4350000 |
19/05/2022 | 14:09:43 | 353 | 123.25 | XLON | B01RA332Z4350000 |
19/05/2022 | 14:12:50 | 847 | 123.20 | XLON | B01RSK32Z4350000 |
19/05/2022 | 14:14:40 | 2500 | 123.30 | XLON | B01S1Q32Z4350000 |
19/05/2022 | 14:14:40 | 1716 | 123.30 | XLON | B01S1R32Z4350000 |
19/05/2022 | 14:14:40 | 2809 | 123.30 | XLON | B01S1S32Z4350000 |
19/05/2022 | 14:14:40 | 2577 | 123.30 | XLON | B01S1T32Z4350000 |
19/05/2022 | 14:14:41 | 2601 | 123.30 | XLON | B01S2632Z4350000 |
19/05/2022 | 14:14:41 | 2809 | 123.30 | XLON | B01S2732Z4350000 |
19/05/2022 | 14:14:41 | 574 | 123.30 | XLON | B01S2832Z4350000 |
19/05/2022 | 14:15:26 | 853 | 123.20 | XLON | B01S6G32Z4350000 |
19/05/2022 | 14:15:26 | 2385 | 123.20 | XLON | B01S6H32Z4350000 |
19/05/2022 | 14:16:44 | 7000 | 123.10 | XLON | G01MMC32Z4360000 |
19/05/2022 | 14:16:44 | 5359 | 123.05 | XLON | F01SC032Z4350000 |
19/05/2022 | 14:16:44 | 1641 | 123.05 | XLON | F01SC132Z4350000 |
19/05/2022 | 14:16:44 | 2500 | 123.10 | XLON | B01SC232Z4350000 |
19/05/2022 | 14:16:44 | 899 | 123.10 | XLON | B01SC332Z4350000 |
19/05/2022 | 14:16:53 | 7000 | 123.00 | XLON | C01SCB32Z4350000 |
19/05/2022 | 14:16:53 | 3203 | 123.10 | XLON | B01SCC32Z4350000 |
19/05/2022 | 14:16:53 | 1339 | 123.10 | XLON | B01SCD32Z4350000 |
19/05/2022 | 14:19:11 | 808 | 123.15 | XLON | B01SP932Z4350000 |
19/05/2022 | 14:19:45 | 7000 | 123.10 | XLON | J01N4532Z4360000 |
19/05/2022 | 14:19:45 | 877 | 123.10 | XLON | B01SSZ32Z4350000 |
19/05/2022 | 14:19:45 | 4947 | 123.05 | XLON | K01N4632Z4360000 |
19/05/2022 | 14:19:45 | 2053 | 123.05 | XLON | K01N4732Z4360000 |
19/05/2022 | 14:21:29 | 864 | 123.15 | XLON | B01T3T32Z4350000 |
19/05/2022 | 14:21:29 | 2687 | 123.15 | XLON | B01T3V32Z4350000 |
19/05/2022 | 14:21:29 | 2277 | 123.15 | XLON | B01T3U32Z4350000 |
19/05/2022 | 14:21:29 | 2686 | 123.15 | XLON | B01T3W32Z4350000 |
19/05/2022 | 14:21:29 | 2724 | 123.15 | XLON | B01T3X32Z4350000 |
19/05/2022 | 14:21:29 | 1657 | 123.15 | XLON | B01T3Y32Z4350000 |
19/05/2022 | 14:21:39 | 2184 | 123.15 | XLON | B01T4H32Z4350000 |
19/05/2022 | 14:21:39 | 3440 | 123.15 | XLON | B01T4I32Z4350000 |
19/05/2022 | 14:21:39 | 1099 | 123.15 | XLON | B01T4J32Z4350000 |
19/05/2022 | 14:22:52 | 7000 | 123.00 | XLON | L01NR332Z4360000 |
19/05/2022 | 14:22:52 | 540 | 123.00 | XLON | B01TCD32Z4350000 |
19/05/2022 | 14:24:22 | 7000 | 122.95 | XLON | D01TJP32Z4350000 |
19/05/2022 | 14:24:22 | 871 | 122.95 | XLON | B01TJO32Z4350000 |
19/05/2022 | 14:24:22 | 1990 | 122.95 | XLON | B01TJQ32Z4350000 |
19/05/2022 | 14:24:54 | 7000 | 122.90 | XLON | E01TOF32Z4350000 |
19/05/2022 | 14:24:54 | 978 | 122.90 | XLON | B01TOG32Z4350000 |
19/05/2022 | 14:24:54 | 2542 | 122.90 | XLON | B01TOJ32Z4350000 |
19/05/2022 | 14:28:38 | 784 | 123.05 | XLON | B01VDJ32Z4350000 |
19/05/2022 | 14:28:38 | 158 | 123.05 | XLON | B01VDK32Z4350000 |
19/05/2022 | 14:28:38 | 23 | 123.10 | XLON | B01VDL32Z4350000 |
19/05/2022 | 14:28:38 | 2687 | 123.10 | XLON | B01VDM32Z4350000 |
19/05/2022 | 14:28:38 | 2687 | 123.10 | XLON | B01VDN32Z4350000 |
19/05/2022 | 14:28:38 | 1923 | 123.10 | XLON | B01VDO32Z4350000 |
19/05/2022 | 14:28:38 | 669 | 123.10 | XLON | B01VDP32Z4350000 |
19/05/2022 | 14:30:03 | 894 | 123.05 | XLON | B01VUQ32Z4350000 |
19/05/2022 | 14:31:40 | 838 | 123.10 | XLON | B01UQR32Z4350000 |
19/05/2022 | 14:32:09 | 103 | 123.15 | XLON | B01UYS32Z4350000 |
19/05/2022 | 14:32:41 | 810 | 123.20 | XLON | B01W5I32Z4350000 |
19/05/2022 | 14:32:41 | 2500 | 123.25 | XLON | B01W5N32Z4350000 |
19/05/2022 | 14:32:41 | 2687 | 123.25 | XLON | B01W5O32Z4350000 |
19/05/2022 | 14:32:41 | 1798 | 123.25 | XLON | B01W5P32Z4350000 |
19/05/2022 | 14:33:07 | 975 | 123.20 | XLON | B01W9532Z4350000 |
19/05/2022 | 14:34:15 | 2500 | 123.40 | XLON | B01WIU32Z4350000 |
19/05/2022 | 14:34:15 | 2090 | 123.40 | XLON | B01WIW32Z4350000 |
19/05/2022 | 14:34:28 | 2687 | 123.50 | XLON | B01WMI32Z4350000 |
19/05/2022 | 14:34:28 | 2687 | 123.50 | XLON | B01WMJ32Z4350000 |
19/05/2022 | 14:34:45 | 2080 | 123.50 | XLON | B01WOG32Z4350000 |
19/05/2022 | 14:34:46 | 386 | 123.50 | XLON | B01WOO32Z4350000 |
19/05/2022 | 14:34:49 | 917 | 123.45 | XLON | B01WPN32Z4350000 |
19/05/2022 | 14:35:18 | 801 | 123.40 | XLON | B01WTV32Z4350000 |
19/05/2022 | 14:35:18 | 2500 | 123.45 | XLON | B01WTU32Z4350000 |
19/05/2022 | 14:35:18 | 1955 | 123.45 | XLON | B01WTW32Z4350000 |
19/05/2022 | 14:35:18 | 1713 | 123.45 | XLON | B01WTX32Z4350000 |
19/05/2022 | 14:35:18 | 2636 | 123.45 | XLON | B01WTY32Z4350000 |
19/05/2022 | 14:35:47 | 3300 | 123.60 | XLON | B01WYZ32Z4350000 |
19/05/2022 | 14:35:47 | 2687 | 123.60 | XLON | B01WZ032Z4350000 |
19/05/2022 | 14:35:47 | 164 | 123.60 | XLON | B01WZ132Z4350000 |
19/05/2022 | 14:35:47 | 2687 | 123.60 | XLON | B01WZ232Z4350000 |
19/05/2022 | 14:35:47 | 3261 | 123.60 | XLON | B01WZ332Z4350000 |
19/05/2022 | 14:35:57 | 2687 | 123.60 | XLON | B01WZY32Z4350000 |
19/05/2022 | 14:35:57 | 2687 | 123.60 | XLON | B01WZZ32Z4350000 |
19/05/2022 | 14:35:57 | 500 | 123.60 | XLON | B01X0032Z4350000 |
19/05/2022 | 14:35:57 | 2127 | 123.60 | XLON | B01X0132Z4350000 |
19/05/2022 | 14:36:41 | 911 | 123.55 | XLON | B01XE232Z4350000 |
19/05/2022 | 14:37:23 | 1353 | 123.80 | XLON | B01XHY32Z4350000 |
19/05/2022 | 14:37:23 | 2687 | 123.80 | XLON | B01XHZ32Z4350000 |
19/05/2022 | 14:37:23 | 450 | 123.80 | XLON | B01XI032Z4350000 |
19/05/2022 | 14:37:28 | 944 | 123.90 | XLON | B01XIK32Z4350000 |
19/05/2022 | 14:37:29 | 878 | 123.90 | XLON | B01XIL32Z4350000 |
19/05/2022 | 14:37:33 | 311 | 123.75 | XLON | B01XJ232Z4350000 |
19/05/2022 | 14:37:53 | 1181 | 123.90 | XLON | B01XL032Z4350000 |
19/05/2022 | 14:38:02 | 634 | 123.80 | XLON | B01XLB32Z4350000 |
19/05/2022 | 14:38:02 | 1708 | 123.80 | XLON | B01XLC32Z4350000 |
19/05/2022 | 14:39:25 | 887 | 123.95 | XLON | B01Y2H32Z4350000 |
19/05/2022 | 14:39:25 | 2500 | 123.95 | XLON | B01Y2I32Z4350000 |
19/05/2022 | 14:39:25 | 1954 | 123.95 | XLON | B01Y2J32Z4350000 |
19/05/2022 | 14:39:25 | 2687 | 123.95 | XLON | B01Y2K32Z4350000 |
19/05/2022 | 14:39:40 | 223 | 123.95 | XLON | B01Y4932Z4350000 |
19/05/2022 | 14:40:26 | 2425 | 124.20 | XLON | B01YIR32Z4350000 |
19/05/2022 | 14:40:26 | 2687 | 124.20 | XLON | B01YIS32Z4350000 |
19/05/2022 | 14:40:26 | 2687 | 124.20 | XLON | B01YIT32Z4350000 |
19/05/2022 | 14:40:26 | 3300 | 124.10 | XLON | B01YIV32Z4350000 |
19/05/2022 | 14:40:33 | 2500 | 124.10 | XLON | B01YJ532Z4350000 |
19/05/2022 | 14:40:33 | 2687 | 124.10 | XLON | B01YJ632Z4350000 |
19/05/2022 | 14:40:33 | 2687 | 124.10 | XLON | B01YJ732Z4350000 |
19/05/2022 | 14:40:33 | 2584 | 124.10 | XLON | B01YJ832Z4350000 |
19/05/2022 | 14:40:33 | 3300 | 124.10 | XLON | B01YJ932Z4350000 |
19/05/2022 | 14:40:33 | 14 | 124.10 | XLON | B01YJA32Z4350000 |
19/05/2022 | 14:40:33 | 2687 | 124.10 | XLON | B01YJB32Z4350000 |
19/05/2022 | 14:40:33 | 2444 | 124.10 | XLON | B01YJC32Z4350000 |
19/05/2022 | 14:40:35 | 2312 | 124.10 | XLON | B01YJG32Z4350000 |
19/05/2022 | 14:40:35 | 680 | 124.10 | XLON | B01YJH32Z4350000 |
19/05/2022 | 14:41:06 | 953 | 124.00 | XLON | B01YN632Z4350000 |
19/05/2022 | 14:41:06 | 867 | 124.00 | XLON | B01YN732Z4350000 |
19/05/2022 | 14:41:13 | 762 | 123.85 | XLON | B01YRN32Z4350000 |
19/05/2022 | 14:41:26 | 878 | 123.75 | XLON | B01YSF32Z4350000 |
19/05/2022 | 14:43:06 | 823 | 123.75 | XLON | B01Z5F32Z4350000 |
19/05/2022 | 14:43:06 | 3300 | 123.75 | XLON | B01Z5G32Z4350000 |
19/05/2022 | 14:43:35 | 2500 | 123.80 | XLON | B01Z9432Z4350000 |
19/05/2022 | 14:43:35 | 2687 | 123.80 | XLON | B01Z9532Z4350000 |
19/05/2022 | 14:43:35 | 1076 | 123.80 | XLON | B01Z9632Z4350000 |
19/05/2022 | 14:43:44 | 984 | 123.70 | XLON | B01Z9Y32Z4350000 |
19/05/2022 | 14:43:58 | 524 | 123.65 | XLON | B01ZDH32Z4350000 |
19/05/2022 | 14:44:20 | 299 | 123.75 | XLON | B01ZEP32Z4350000 |
19/05/2022 | 14:44:20 | 727 | 123.75 | XLON | B01ZEQ32Z4350000 |
19/05/2022 | 14:44:35 | 955 | 123.75 | XLON | B01ZG332Z4350000 |
19/05/2022 | 14:44:49 | 165 | 123.60 | XLON | B01ZHG32Z4350000 |
19/05/2022 | 14:44:49 | 552 | 123.60 | XLON | B01ZHH32Z4350000 |
19/05/2022 | 14:45:12 | 835 | 123.55 | XLON | B01ZOK32Z4350000 |
19/05/2022 | 14:46:03 | 836 | 123.55 | XLON | B020BL32Z4350000 |
19/05/2022 | 14:46:03 | 10913 | 123.55 | XLON | B020BM32Z4350000 |
19/05/2022 | 14:46:17 | 2636 | 123.55 | XLON | B020D832Z4350000 |
19/05/2022 | 14:46:17 | 2676 | 123.55 | XLON | B020D932Z4350000 |
19/05/2022 | 14:46:17 | 2676 | 123.55 | XLON | B020DA32Z4350000 |
19/05/2022 | 14:47:01 | 858 | 123.55 | XLON | B020NX32Z4350000 |
19/05/2022 | 14:47:01 | 2676 | 123.55 | XLON | B020NY32Z4350000 |
19/05/2022 | 14:47:01 | 516 | 123.55 | XLON | B020NZ32Z4350000 |
19/05/2022 | 14:47:10 | 929 | 123.45 | XLON | B020QK32Z4350000 |
19/05/2022 | 14:47:10 | 2170 | 123.55 | XLON | B020QL32Z4350000 |
19/05/2022 | 14:47:10 | 1130 | 123.55 | XLON | B020QM32Z4350000 |
19/05/2022 | 14:47:10 | 981 | 123.55 | XLON | B020QN32Z4350000 |
19/05/2022 | 14:47:10 | 1880 | 123.55 | XLON | B020QO32Z4350000 |
19/05/2022 | 14:47:30 | 1604 | 123.30 | XLON | B020X132Z4350000 |
19/05/2022 | 14:48:34 | 885 | 123.35 | XLON | B021C932Z4350000 |
19/05/2022 | 14:48:34 | 2676 | 123.40 | XLON | B021CA32Z4350000 |
19/05/2022 | 14:48:34 | 2676 | 123.40 | XLON | B021CB32Z4350000 |
19/05/2022 | 14:48:34 | 2500 | 123.40 | XLON | B021CC32Z4350000 |
19/05/2022 | 14:48:34 | 1049 | 123.40 | XLON | B021CD32Z4350000 |
19/05/2022 | 14:48:36 | 1493 | 123.40 | XLON | B021D932Z4350000 |
19/05/2022 | 14:48:52 | 470 | 123.45 | XLON | B021FH32Z4350000 |
19/05/2022 | 14:48:58 | 3410 | 123.50 | XLON | B021I632Z4350000 |
19/05/2022 | 14:49:08 | 429 | 123.50 | XLON | B021L432Z4350000 |
19/05/2022 | 14:50:00 | 2453 | 123.55 | XLON | B0223N32Z4350000 |
19/05/2022 | 14:50:21 | 912 | 123.60 | XLON | B022BU32Z4350000 |
19/05/2022 | 14:50:29 | 320 | 123.60 | XLON | B022DJ32Z4350000 |
19/05/2022 | 14:50:29 | 1815 | 123.60 | XLON | B022DK32Z4350000 |
19/05/2022 | 14:53:51 | 2086 | 123.65 | XLON | B023N532Z4350000 |
19/05/2022 | 14:53:51 | 369 | 123.65 | XLON | B023N632Z4350000 |
19/05/2022 | 14:54:04 | 910 | 123.60 | XLON | B023OS32Z4350000 |
19/05/2022 | 14:54:44 | 737 | 123.80 | XLON | B023WU32Z4350000 |
19/05/2022 | 14:54:44 | 2500 | 123.80 | XLON | B023WW32Z4350000 |
19/05/2022 | 14:54:44 | 474 | 123.80 | XLON | B023WX32Z4350000 |
19/05/2022 | 14:57:04 | 1188 | 123.85 | XLON | B024RA32Z4350000 |
19/05/2022 | 14:58:26 | 816 | 123.70 | XLON | B0254K32Z4350000 |
19/05/2022 | 15:00:30 | 592 | 123.75 | XLON | B025WL32Z4350000 |
19/05/2022 | 15:00:30 | 67 | 123.75 | XLON | B025WM32Z4350000 |
19/05/2022 | 15:00:30 | 497 | 123.75 | XLON | B025WN32Z4350000 |
19/05/2022 | 15:02:29 | 2584 | 124.05 | XLON | B026HU32Z4350000 |
19/05/2022 | 15:02:29 | 2674 | 124.05 | XLON | B026HW32Z4350000 |
19/05/2022 | 15:02:29 | 129 | 124.05 | XLON | B026HX32Z4350000 |
19/05/2022 | 15:02:30 | 642 | 123.95 | XLON | B026IK32Z4350000 |
19/05/2022 | 15:02:36 | 978 | 123.90 | XLON | B026JE32Z4350000 |
19/05/2022 | 15:03:01 | 127 | 124.00 | XLON | B026RC32Z4350000 |
19/05/2022 | 15:03:16 | 933 | 124.00 | XLON | B026VR32Z4350000 |
19/05/2022 | 15:03:16 | 142 | 124.05 | XLON | B026VS32Z4350000 |
19/05/2022 | 15:03:16 | 2275 | 124.05 | XLON | B026VT32Z4350000 |
19/05/2022 | 15:04:06 | 180 | 124.05 | XLON | B0273G32Z4350000 |
19/05/2022 | 15:04:06 | 14 | 124.05 | XLON | B0273U32Z4350000 |
19/05/2022 | 15:04:06 | 2765 | 124.05 | XLON | B0273W32Z4350000 |
19/05/2022 | 15:04:13 | 2500 | 124.20 | XLON | B0275E32Z4350000 |
19/05/2022 | 15:04:13 | 2674 | 124.20 | XLON | B0275F32Z4350000 |
19/05/2022 | 15:04:13 | 2161 | 124.20 | XLON | B0275G32Z4350000 |
19/05/2022 | 15:04:37 | 240 | 124.15 | XLON | B027DG32Z4350000 |
19/05/2022 | 15:04:37 | 500 | 124.15 | XLON | B027DH32Z4350000 |
19/05/2022 | 15:05:29 | 184 | 124.20 | XLON | B027VW32Z4350000 |
19/05/2022 | 15:05:45 | 163 | 124.25 | XLON | B027WJ32Z4350000 |
19/05/2022 | 15:05:45 | 422 | 124.25 | XLON | B027WK32Z4350000 |
19/05/2022 | 15:06:08 | 978 | 124.20 | XLON | B0284D32Z4350000 |
19/05/2022 | 15:06:08 | 1168 | 124.20 | XLON | B0284O32Z4350000 |
19/05/2022 | 15:06:39 | 2500 | 124.15 | XLON | B028FD32Z4350000 |
19/05/2022 | 15:06:39 | 2674 | 124.15 | XLON | B028FE32Z4350000 |
19/05/2022 | 15:06:39 | 1483 | 124.15 | XLON | B028FF32Z4350000 |
19/05/2022 | 15:06:40 | 20 | 124.20 | XLON | B028FG32Z4350000 |
19/05/2022 | 15:06:40 | 2674 | 124.20 | XLON | B028FH32Z4350000 |
19/05/2022 | 15:06:40 | 2099 | 124.20 | XLON | B028FI32Z4350000 |
19/05/2022 | 15:08:50 | 3300 | 124.30 | XLON | B029BZ32Z4350000 |
19/05/2022 | 15:08:56 | 671 | 124.25 | XLON | B029F432Z4350000 |
19/05/2022 | 15:08:56 | 253 | 124.25 | XLON | B029F532Z4350000 |
19/05/2022 | 15:08:56 | 745 | 124.25 | XLON | B029F632Z4350000 |
19/05/2022 | 15:09:23 | 156 | 124.20 | XLON | B029IO32Z4350000 |
19/05/2022 | 15:09:43 | 1963 | 124.15 | XLON | B029OO32Z4350000 |
19/05/2022 | 15:09:43 | 55 | 124.15 | XLON | B029OP32Z4350000 |
19/05/2022 | 15:09:45 | 920 | 124.10 | XLON | B029P732Z4350000 |
19/05/2022 | 15:09:45 | 602 | 124.10 | XLON | B029PK32Z4350000 |
19/05/2022 | 15:11:49 | 2500 | 124.50 | XLON | B02AG632Z4350000 |
19/05/2022 | 15:11:49 | 2674 | 124.50 | XLON | B02AG732Z4350000 |
19/05/2022 | 15:11:49 | 2674 | 124.50 | XLON | B02AG832Z4350000 |
19/05/2022 | 15:12:04 | 803 | 124.45 | XLON | B02AL632Z4350000 |
19/05/2022 | 15:12:04 | 110 | 124.45 | XLON | B02AL732Z4350000 |
19/05/2022 | 15:12:12 | 2500 | 124.40 | XLON | B02API32Z4350000 |
19/05/2022 | 15:12:12 | 2674 | 124.40 | XLON | B02APJ32Z4350000 |
19/05/2022 | 15:12:12 | 2674 | 124.40 | XLON | B02APK32Z4350000 |
19/05/2022 | 15:12:12 | 2791 | 124.40 | XLON | B02APL32Z4350000 |
19/05/2022 | 15:12:22 | 847 | 124.35 | XLON | B02AQ132Z4350000 |
19/05/2022 | 15:12:24 | 331 | 124.35 | XLON | B02AQ832Z4350000 |
19/05/2022 | 15:12:24 | 694 | 124.35 | XLON | B02AQ932Z4350000 |
19/05/2022 | 15:12:24 | 2020 | 124.35 | XLON | B02AQA32Z4350000 |
19/05/2022 | 15:12:43 | 1681 | 124.40 | XLON | B02AW832Z4350000 |
19/05/2022 | 15:13:32 | 959 | 124.35 | XLON | B02B6132Z4350000 |
19/05/2022 | 15:14:03 | 917 | 124.35 | XLON | B02BA532Z4350000 |
19/05/2022 | 15:15:12 | 930 | 124.30 | XLON | B02BMH32Z4350000 |
19/05/2022 | 15:15:12 | 2674 | 124.35 | XLON | B02BMI32Z4350000 |
19/05/2022 | 15:15:12 | 2674 | 124.35 | XLON | B02BMJ32Z4350000 |
19/05/2022 | 15:15:12 | 1281 | 124.35 | XLON | B02BMK32Z4350000 |
19/05/2022 | 15:15:27 | 852 | 124.35 | XLON | B02BOO32Z4350000 |
19/05/2022 | 15:15:27 | 3763 | 124.35 | XLON | B02BOW32Z4350000 |
19/05/2022 | 15:15:27 | 246 | 124.40 | XLON | B02BOX32Z4350000 |
19/05/2022 | 15:15:27 | 2918 | 124.40 | XLON | B02BOY32Z4350000 |
19/05/2022 | 15:16:21 | 1982 | 124.25 | XLON | B02BUL32Z4350000 |
19/05/2022 | 15:16:21 | 1506 | 124.25 | XLON | B02BUM32Z4350000 |
19/05/2022 | 15:16:34 | 2170 | 124.35 | XLON | B02BYE32Z4350000 |
19/05/2022 | 15:16:43 | 3300 | 124.35 | XLON | B02C2S32Z4350000 |
19/05/2022 | 15:16:43 | 2674 | 124.35 | XLON | B02C2T32Z4350000 |
19/05/2022 | 15:16:43 | 1950 | 124.35 | XLON | B02C2V32Z4350000 |
19/05/2022 | 15:16:48 | 52 | 124.30 | XLON | B02C3732Z4350000 |
19/05/2022 | 15:16:48 | 698 | 124.30 | XLON | B02C3832Z4350000 |
19/05/2022 | 15:16:48 | 1295 | 124.30 | XLON | B02C3932Z4350000 |
19/05/2022 | 15:16:50 | 635 | 124.30 | XLON | B02C3X32Z4350000 |
19/05/2022 | 15:17:45 | 387 | 124.45 | XLON | B02CDR32Z4350000 |
19/05/2022 | 15:17:49 | 1220 | 124.50 | XLON | B02CE232Z4350000 |
19/05/2022 | 15:18:00 | 2500 | 124.55 | XLON | B02CGG32Z4350000 |
19/05/2022 | 15:18:00 | 2674 | 124.55 | XLON | B02CGH32Z4350000 |
19/05/2022 | 15:18:00 | 1379 | 124.55 | XLON | B02CGI32Z4350000 |
19/05/2022 | 15:18:55 | 345 | 124.60 | XLON | B02CQ732Z4350000 |
19/05/2022 | 15:19:12 | 308 | 124.60 | XLON | B02CV832Z4350000 |
19/05/2022 | 15:19:50 | 2500 | 124.65 | XLON | B02D2T32Z4350000 |
19/05/2022 | 15:19:54 | 2500 | 124.65 | XLON | B02D3Z32Z4350000 |
19/05/2022 | 15:19:54 | 1323 | 124.65 | XLON | B02D4032Z4350000 |
19/05/2022 | 15:20:22 | 268 | 124.70 | XLON | B02DB532Z4350000 |
19/05/2022 | 15:20:31 | 2500 | 124.75 | XLON | B02DFF32Z4350000 |
19/05/2022 | 15:20:31 | 153 | 124.75 | XLON | B02DFG32Z4350000 |
19/05/2022 | 15:20:56 | 242 | 124.75 | XLON | B02DHC32Z4350000 |
19/05/2022 | 15:20:58 | 2500 | 124.75 | XLON | B02DHD32Z4350000 |
19/05/2022 | 15:21:45 | 911 | 124.70 | XLON | B02DMZ32Z4350000 |
19/05/2022 | 15:21:45 | 1577 | 124.70 | XLON | B02DNA32Z4350000 |
19/05/2022 | 15:21:45 | 368 | 124.70 | XLON | B02DNB32Z4350000 |
19/05/2022 | 15:21:45 | 778 | 124.70 | XLON | B02DND32Z4350000 |
19/05/2022 | 15:24:02 | 126 | 124.45 | XLON | B02E8Y32Z4350000 |
19/05/2022 | 15:24:02 | 422 | 124.45 | XLON | B02E8Z32Z4350000 |
19/05/2022 | 15:24:04 | 813 | 124.40 | XLON | B02E9D32Z4350000 |
19/05/2022 | 15:24:22 | 932 | 124.40 | XLON | B02ED032Z4350000 |
19/05/2022 | 15:24:38 | 129 | 124.45 | XLON | B02EJM32Z4350000 |
19/05/2022 | 15:24:41 | 2526 | 124.50 | XLON | B02EL032Z4350000 |
19/05/2022 | 15:24:53 | 144 | 124.50 | XLON | B02EMA32Z4350000 |
19/05/2022 | 15:25:09 | 984 | 124.50 | XLON | B02ENW32Z4350000 |
19/05/2022 | 15:25:09 | 124 | 124.50 | XLON | B02ENX32Z4350000 |
19/05/2022 | 15:25:50 | 232 | 124.55 | XLON | B02EWN32Z4350000 |
19/05/2022 | 15:26:02 | 1975 | 124.55 | XLON | B02EYL32Z4350000 |
19/05/2022 | 15:26:02 | 2674 | 124.55 | XLON | B02EYM32Z4350000 |
19/05/2022 | 15:26:02 | 2674 | 124.55 | XLON | B02EYN32Z4350000 |
19/05/2022 | 15:26:05 | 1698 | 124.60 | XLON | B02F0A32Z4350000 |
19/05/2022 | 15:26:05 | 731 | 124.60 | XLON | B02F0B32Z4350000 |
19/05/2022 | 15:26:11 | 2674 | 124.70 | XLON | B02F0T32Z4350000 |
19/05/2022 | 15:26:11 | 2674 | 124.70 | XLON | B02F0V32Z4350000 |
19/05/2022 | 15:26:13 | 2838 | 124.65 | XLON | B02F0Y32Z4350000 |
19/05/2022 | 15:26:13 | 2071 | 124.70 | XLON | B02F1532Z4350000 |
19/05/2022 | 15:26:13 | 819 | 124.70 | XLON | B02F1632Z4350000 |
19/05/2022 | 15:26:15 | 2500 | 124.75 | XLON | B02F1832Z4350000 |
19/05/2022 | 15:26:15 | 1500 | 124.75 | XLON | B02F1932Z4350000 |
19/05/2022 | 15:26:17 | 3300 | 124.75 | XLON | B02F1K32Z4350000 |
19/05/2022 | 15:26:21 | 900 | 124.70 | XLON | B02F1L32Z4350000 |
19/05/2022 | 15:26:38 | 735 | 124.70 | XLON | B02F4932Z4350000 |
19/05/2022 | 15:26:41 | 835 | 124.65 | XLON | B02F4F32Z4350000 |
19/05/2022 | 15:26:50 | 2428 | 124.65 | XLON | B02F6Z32Z4350000 |
19/05/2022 | 15:26:50 | 2674 | 124.65 | XLON | B02F7032Z4350000 |
19/05/2022 | 15:26:50 | 2674 | 124.65 | XLON | B02F7132Z4350000 |
19/05/2022 | 15:26:50 | 2981 | 124.65 | XLON | B02F7232Z4350000 |
19/05/2022 | 15:26:54 | 85 | 124.55 | XLON | B02F7U32Z4350000 |
19/05/2022 | 15:27:40 | 849 | 124.50 | XLON | B02FMI32Z4350000 |
19/05/2022 | 15:27:40 | 762 | 124.50 | XLON | B02FMZ32Z4350000 |
19/05/2022 | 15:27:58 | 78 | 124.45 | XLON | B02FV532Z4350000 |
19/05/2022 | 15:28:32 | 572 | 124.40 | XLON | B02G1Q32Z4350000 |
19/05/2022 | 15:28:38 | 879 | 124.40 | XLON | B02G5N32Z4350000 |
19/05/2022 | 15:29:01 | 731 | 124.25 | XLON | B02GBO32Z4350000 |
19/05/2022 | 15:29:08 | 682 | 124.25 | XLON | B02GCX32Z4350000 |
19/05/2022 | 15:29:11 | 1845 | 124.25 | XLON | B02GDC32Z4350000 |
19/05/2022 | 15:30:00 | 82 | 124.15 | XLON | B02GSO32Z4350000 |
19/05/2022 | 15:30:00 | 862 | 124.15 | XLON | B02GSP32Z4350000 |
19/05/2022 | 15:31:18 | 200 | 124.10 | XLON | B02H8P32Z4350000 |
19/05/2022 | 15:31:18 | 2674 | 124.10 | XLON | B02H8Q32Z4350000 |
19/05/2022 | 15:31:18 | 756 | 124.10 | XLON | B02H8R32Z4350000 |
19/05/2022 | 15:31:43 | 973 | 124.00 | XLON | B02HDE32Z4350000 |
19/05/2022 | 15:31:43 | 1807 | 124.00 | XLON | B02HDF32Z4350000 |
19/05/2022 | 15:33:10 | 2500 | 124.30 | XLON | B02HUI32Z4350000 |
19/05/2022 | 15:33:10 | 1702 | 124.30 | XLON | B02HUJ32Z4350000 |
19/05/2022 | 15:33:20 | 1773 | 124.35 | XLON | B02HWW32Z4350000 |
19/05/2022 | 15:42:53 | 925 | 124.25 | XLON | C02KRP32Z4350000 |
19/05/2022 | 15:43:00 | 743 | 124.20 | XLON | C02KTP32Z4350000 |
19/05/2022 | 15:43:06 | 781 | 124.20 | XLON | C02KVG32Z4350000 |
19/05/2022 | 15:43:43 | 2500 | 124.10 | XLON | C02KYQ32Z4350000 |
19/05/2022 | 15:43:43 | 2195 | 124.10 | XLON | C02KYR32Z4350000 |
19/05/2022 | 15:43:48 | 902 | 124.10 | XLON | C02KYW32Z4350000 |
19/05/2022 | 15:43:48 | 491 | 124.10 | XLON | C02KYX32Z4350000 |
19/05/2022 | 15:44:00 | 89 | 124.00 | XLON | C02L4L32Z4350000 |
19/05/2022 | 15:44:00 | 700 | 124.00 | XLON | C02L4M32Z4350000 |
19/05/2022 | 15:44:13 | 848 | 124.00 | XLON | C02L5X32Z4350000 |
19/05/2022 | 15:44:30 | 820 | 124.00 | XLON | C02L7932Z4350000 |
19/05/2022 | 15:44:30 | 1706 | 124.00 | XLON | C02L7A32Z4350000 |
19/05/2022 | 15:44:49 | 247 | 124.05 | XLON | C02L9X32Z4350000 |
19/05/2022 | 15:44:49 | 1315 | 124.05 | XLON | C02L9Y32Z4350000 |
19/05/2022 | 15:45:35 | 2688 | 123.95 | XLON | C02LEB32Z4350000 |
19/05/2022 | 15:45:35 | 2043 | 123.95 | XLON | C02LEC32Z4350000 |
19/05/2022 | 15:46:18 | 2101 | 124.25 | XLON | C02LJL32Z4350000 |
19/05/2022 | 15:47:15 | 933 | 124.40 | XLON | C02LQ832Z4350000 |
19/05/2022 | 15:47:42 | 963 | 124.35 | XLON | C02LT332Z4350000 |
19/05/2022 | 15:48:21 | 942 | 124.40 | XLON | C02LYR32Z4350000 |
19/05/2022 | 15:48:29 | 12 | 124.35 | XLON | C02M4J32Z4350000 |
19/05/2022 | 15:48:29 | 2674 | 124.35 | XLON | C02M4K32Z4350000 |
19/05/2022 | 15:48:29 | 1127 | 124.35 | XLON | C02M4L32Z4350000 |
19/05/2022 | 15:48:45 | 596 | 124.30 | XLON | C02M6E32Z4350000 |
19/05/2022 | 15:49:45 | 165 | 124.40 | XLON | C02MGQ32Z4350000 |
19/05/2022 | 15:49:45 | 1605 | 124.40 | XLON | C02MGR32Z4350000 |
19/05/2022 | 15:49:47 | 806 | 124.35 | XLON | C02MGS32Z4350000 |
19/05/2022 | 15:49:48 | 746 | 124.35 | XLON | C02MGT32Z4350000 |
19/05/2022 | 15:50:01 | 248 | 124.35 | XLON | C02MR632Z4350000 |
19/05/2022 | 15:50:01 | 790 | 124.35 | XLON | C02MR732Z4350000 |
19/05/2022 | 15:51:27 | 55 | 124.50 | XLON | C02N6A32Z4350000 |
19/05/2022 | 15:51:27 | 1101 | 124.55 | XLON | C02N7632Z4350000 |
19/05/2022 | 15:51:27 | 816 | 124.55 | XLON | C02N7732Z4350000 |
19/05/2022 | 15:51:53 | 1 | 124.45 | XLON | C02NBO32Z4350000 |
19/05/2022 | 15:51:53 | 844 | 124.50 | XLON | C02NBP32Z4350000 |
19/05/2022 | 15:52:20 | 133 | 124.55 | XLON | C02NIP32Z4350000 |
19/05/2022 | 15:52:20 | 1535 | 124.55 | XLON | C02NIQ32Z4350000 |
19/05/2022 | 15:53:48 | 104 | 124.60 | XLON | C02OFL32Z4350000 |
19/05/2022 | 15:54:04 | 99 | 124.60 | XLON | C02OR232Z4350000 |
19/05/2022 | 15:54:21 | 990 | 124.55 | XLON | C02OSU32Z4350000 |
19/05/2022 | 15:54:53 | 97 | 124.65 | XLON | C02OZ632Z4350000 |
19/05/2022 | 15:55:04 | 892 | 124.60 | XLON | C02P2632Z4350000 |
19/05/2022 | 15:55:47 | 832 | 124.75 | XLON | C02PBN32Z4350000 |
19/05/2022 | 15:55:52 | 89 | 124.75 | XLON | C02PCT32Z4350000 |
19/05/2022 | 15:55:52 | 2674 | 124.75 | XLON | C02PCV32Z4350000 |
19/05/2022 | 15:55:52 | 2366 | 124.75 | XLON | C02PCU32Z4350000 |
19/05/2022 | 15:56:20 | 343 | 124.65 | XLON | C02PHN32Z4350000 |
19/05/2022 | 15:56:20 | 634 | 124.65 | XLON | C02PHO32Z4350000 |
19/05/2022 | 15:56:50 | 940 | 124.65 | XLON | C02PNO32Z4350000 |
19/05/2022 | 15:56:59 | 1697 | 124.65 | XLON | C02PRF32Z4350000 |
19/05/2022 | 15:57:07 | 1944 | 124.70 | XLON | C02PSR32Z4350000 |
19/05/2022 | 15:58:04 | 898 | 124.65 | XLON | C02Q9S32Z4350000 |
19/05/2022 | 15:58:06 | 2500 | 124.65 | XLON | C02Q9V32Z4350000 |
19/05/2022 | 15:58:06 | 1363 | 124.65 | XLON | C02Q9U32Z4350000 |
19/05/2022 | 15:58:57 | 2927 | 124.75 | XLON | C02QFX32Z4350000 |
19/05/2022 | 15:58:57 | 2741 | 124.75 | XLON | C02QFY32Z4350000 |
19/05/2022 | 15:58:57 | 20 | 124.75 | XLON | C02QFZ32Z4350000 |
19/05/2022 | 15:59:08 | 266 | 124.75 | XLON | C02QIY32Z4350000 |
19/05/2022 | 15:59:08 | 532 | 124.75 | XLON | C02QIZ32Z4350000 |
19/05/2022 | 16:00:04 | 177 | 124.80 | XLON | C02QX232Z4350000 |
19/05/2022 | 16:00:20 | 917 | 124.75 | XLON | C02QZR32Z4350000 |
19/05/2022 | 16:00:20 | 160 | 124.80 | XLON | C02QZS32Z4350000 |
19/05/2022 | 16:00:20 | 320 | 124.80 | XLON | C02QZT32Z4350000 |
19/05/2022 | 16:00:20 | 1957 | 124.80 | XLON | C02QZV32Z4350000 |
19/05/2022 | 16:00:22 | 704 | 124.75 | XLON | C02R0I32Z4350000 |
19/05/2022 | 16:00:22 | 813 | 124.75 | XLON | C02R0J32Z4350000 |
19/05/2022 | 16:00:24 | 526 | 124.75 | XLON | C02R0X32Z4350000 |
19/05/2022 | 16:01:01 | 422 | 124.55 | XLON | C02R7X32Z4350000 |
19/05/2022 | 16:01:01 | 2674 | 124.55 | XLON | C02R7Y32Z4350000 |
19/05/2022 | 16:01:05 | 15056 | 124.50 | XLON | C02R8X32Z4350000 |
19/05/2022 | 16:01:15 | 2500 | 124.60 | XLON | C02RA632Z4350000 |
19/05/2022 | 16:01:15 | 3080 | 124.60 | XLON | C02RA732Z4350000 |
19/05/2022 | 16:01:15 | 2674 | 124.60 | XLON | C02RA832Z4350000 |
19/05/2022 | 16:01:15 | 2674 | 124.60 | XLON | C02RA932Z4350000 |
19/05/2022 | 16:01:26 | 351 | 124.70 | XLON | C02RBW32Z4350000 |
19/05/2022 | 16:01:26 | 2500 | 124.70 | XLON | C02RBX32Z4350000 |
19/05/2022 | 16:01:26 | 2674 | 124.70 | XLON | C02RBY32Z4350000 |
19/05/2022 | 16:01:45 | 975 | 124.70 | XLON | C02RDM32Z4350000 |
19/05/2022 | 16:01:51 | 2674 | 124.70 | XLON | C02RGF32Z4350000 |
19/05/2022 | 16:02:04 | 985 | 124.60 | XLON | C02RKY32Z4350000 |
19/05/2022 | 16:03:51 | 881 | 124.60 | XLON | C02SC632Z4350000 |
19/05/2022 | 16:03:51 | 2674 | 124.60 | XLON | C02SC732Z4350000 |
19/05/2022 | 16:03:51 | 2674 | 124.60 | XLON | C02SC832Z4350000 |
19/05/2022 | 16:05:48 | 979 | 124.55 | XLON | C02TE932Z4350000 |
19/05/2022 | 16:05:48 | 2500 | 124.60 | XLON | C02TEH32Z4350000 |
19/05/2022 | 16:05:48 | 2687 | 124.60 | XLON | C02TEI32Z4350000 |
19/05/2022 | 16:05:48 | 2674 | 124.60 | XLON | C02TEJ32Z4350000 |
19/05/2022 | 16:05:48 | 1698 | 124.60 | XLON | C02TEK32Z4350000 |
19/05/2022 | 16:05:48 | 1171 | 124.60 | XLON | C02TEM32Z4350000 |
19/05/2022 | 16:05:48 | 2828 | 124.60 | XLON | C02TEO32Z4350000 |
19/05/2022 | 16:05:48 | 3944 | 124.60 | XLON | C02TEP32Z4350000 |
19/05/2022 | 16:05:56 | 382 | 124.55 | XLON | C02TK832Z4350000 |
19/05/2022 | 16:08:03 | 966 | 124.65 | XLON | C02VNS32Z4350000 |
19/05/2022 | 16:08:29 | 285 | 124.60 | XLON | C02U3U32Z4350000 |
19/05/2022 | 16:08:29 | 590 | 124.60 | XLON | C02U3W32Z4350000 |
19/05/2022 | 16:09:48 | 835 | 124.75 | XLON | C02UPD32Z4350000 |
19/05/2022 | 16:09:48 | 2687 | 124.75 | XLON | C02UPE32Z4350000 |
19/05/2022 | 16:09:48 | 2654 | 124.75 | XLON | C02UPF32Z4350000 |
19/05/2022 | 16:10:01 | 1696 | 124.75 | XLON | C02UT232Z4350000 |
19/05/2022 | 16:10:01 | 2687 | 124.75 | XLON | C02UT332Z4350000 |
19/05/2022 | 16:10:01 | 2654 | 124.75 | XLON | C02UT432Z4350000 |
19/05/2022 | 16:10:26 | 4667 | 124.80 | XLON | C02W4G32Z4350000 |
19/05/2022 | 16:11:01 | 2500 | 124.85 | XLON | C02WP832Z4350000 |
19/05/2022 | 16:11:01 | 880 | 124.85 | XLON | C02WP932Z4350000 |
19/05/2022 | 16:11:01 | 2884 | 124.85 | XLON | C02WPA32Z4350000 |
19/05/2022 | 16:11:01 | 2210 | 124.85 | XLON | C02WPB32Z4350000 |
19/05/2022 | 16:11:01 | 1837 | 124.85 | XLON | C02WPC32Z4350000 |
19/05/2022 | 16:11:58 | 986 | 124.90 | XLON | C02X6R32Z4350000 |
19/05/2022 | 16:12:01 | 2654 | 125.00 | XLON | C02X7532Z4350000 |
19/05/2022 | 16:12:01 | 1074 | 125.00 | XLON | C02X7632Z4350000 |
19/05/2022 | 16:12:01 | 2687 | 125.00 | XLON | C02X7732Z4350000 |
19/05/2022 | 16:12:01 | 831 | 125.00 | XLON | C02X7832Z4350000 |
19/05/2022 | 16:12:03 | 3080 | 125.00 | XLON | C02X7H32Z4350000 |
19/05/2022 | 16:12:03 | 2654 | 125.00 | XLON | C02X7I32Z4350000 |
19/05/2022 | 16:12:03 | 2687 | 125.00 | XLON | C02X7J32Z4350000 |
19/05/2022 | 16:12:43 | 930 | 124.95 | XLON | C02XLF32Z4350000 |
19/05/2022 | 16:12:43 | 1692 | 125.00 | XLON | C02XLG32Z4350000 |
19/05/2022 | 16:12:43 | 2687 | 125.00 | XLON | C02XLH32Z4350000 |
19/05/2022 | 16:12:43 | 2654 | 125.00 | XLON | C02XLI32Z4350000 |
19/05/2022 | 16:12:43 | 2113 | 125.00 | XLON | C02XLJ32Z4350000 |
19/05/2022 | 16:13:15 | 965 | 124.95 | XLON | C02XWH32Z4350000 |
19/05/2022 | 16:13:15 | 1495 | 124.95 | XLON | C02XWI32Z4350000 |
19/05/2022 | 16:13:18 | 1045 | 124.95 | XLON | C02XY232Z4350000 |
19/05/2022 | 16:13:28 | 905 | 124.90 | XLON | C02Y2932Z4350000 |
19/05/2022 | 16:14:04 | 940 | 124.85 | XLON | C02YJA32Z4350000 |
19/05/2022 | 16:14:19 | 938 | 124.85 | XLON | C02YRX32Z4350000 |
19/05/2022 | 16:14:39 | 996 | 124.75 | XLON | C02Z2U32Z4350000 |
19/05/2022 | 16:14:41 | 54 | 124.75 | XLON | C02Z6V32Z4350000 |
19/05/2022 | 16:14:56 | 863 | 124.70 | XLON | C02ZAS32Z4350000 |
19/05/2022 | 16:14:56 | 2500 | 124.75 | XLON | C02ZAT32Z4350000 |
19/05/2022 | 16:14:56 | 2687 | 124.75 | XLON | C02ZAV32Z4350000 |
19/05/2022 | 16:14:56 | 1696 | 124.75 | XLON | C02ZAU32Z4350000 |
19/05/2022 | 16:14:56 | 3052 | 124.75 | XLON | C02ZAW32Z4350000 |
19/05/2022 | 16:14:56 | 2654 | 124.75 | XLON | C02ZAX32Z4350000 |
19/05/2022 | 16:14:56 | 1285 | 124.75 | XLON | C02ZAY32Z4350000 |
19/05/2022 | 16:14:56 | 2600 | 124.75 | XLON | C02ZAZ32Z4350000 |
19/05/2022 | 16:14:57 | 3052 | 124.75 | XLON | C02ZBL32Z4350000 |
19/05/2022 | 16:14:57 | 2687 | 124.75 | XLON | C02ZBM32Z4350000 |
19/05/2022 | 16:14:57 | 1221 | 124.75 | XLON | C02ZDC32Z4350000 |
19/05/2022 | 16:15:55 | 2289 | 124.80 | XLON | C02ZU032Z4350000 |
19/05/2022 | 16:15:55 | 55 | 124.80 | XLON | C02ZU132Z4350000 |
19/05/2022 | 16:15:55 | 1572 | 124.80 | XLON | C02ZU232Z4350000 |
19/05/2022 | 16:15:56 | 2423 | 124.80 | XLON | C02ZUN32Z4350000 |
19/05/2022 | 16:16:08 | 956 | 124.80 | XLON | C0308E32Z4350000 |
19/05/2022 | 16:16:08 | 2687 | 124.80 | XLON | C0308F32Z4350000 |
19/05/2022 | 16:16:08 | 2654 | 124.80 | XLON | C0308G32Z4350000 |
19/05/2022 | 16:16:31 | 73 | 124.75 | XLON | C030KL32Z4350000 |
19/05/2022 | 16:16:51 | 1566 | 124.85 | XLON | C030PF32Z4350000 |
19/05/2022 | 16:19:44 | 879 | 124.85 | XLON | C0321532Z4350000 |
19/05/2022 | 16:19:45 | 8938 | 124.85 | XLON | C0321O32Z4350000 |
19/05/2022 | 16:19:48 | 81 | 124.85 | XLON | C0321S32Z4350000 |
19/05/2022 | 16:19:48 | 2753 | 124.85 | XLON | C0321T32Z4350000 |
19/05/2022 | 16:19:48 | 2639 | 124.85 | XLON | C0321V32Z4350000 |
19/05/2022 | 16:35:25 | 20021 | 125.05 | XLON | E0382132Z4350000 |
19/05/2022 | 16:35:25 | 67063 | 125.05 | XLON | E0382232Z4350000 |
19/05/2022 | 16:35:25 | 4054 | 125.05 | XLON | E0382332Z4350000 |
19/05/2022 | 16:35:25 | 6859 | 125.05 | XLON | E0382432Z4350000 |
19/05/2022 | 16:35:25 | 9722 | 125.05 | XLON | E0382532Z4350000 |
19/05/2022 | 16:35:25 | 1176 | 125.05 | XLON | E0382632Z4350000 |
19/05/2022 | 16:35:25 | 6152 | 125.05 | XLON | E0382732Z4350000 |
19/05/2022 | 16:35:25 | 130 | 125.05 | XLON | E0382832Z4350000 |
19/05/2022 | 16:35:25 | 18547 | 125.05 | XLON | E0382932Z4350000 |
19/05/2022 | 16:35:25 | 1575 | 125.05 | XLON | E0382A32Z4350000 |
19/05/2022 | 16:35:25 | 31 | 125.05 | XLON | E0382B32Z4350000 |
19/05/2022 | 16:35:25 | 1896 | 125.05 | XLON | E0382C32Z4350000 |
19/05/2022 | 16:35:25 | 1661 | 125.05 | XLON | E0382D32Z4350000 |
19/05/2022 | 16:35:25 | 5630 | 125.05 | XLON | E0382E32Z4350000 |
19/05/2022 | 16:35:25 | 1445 | 125.05 | XLON | E0382F32Z4350000 |
19/05/2022 | 16:35:25 | 4479 | 125.05 | XLON | E0382G32Z4350000 |
19/05/2022 | 16:35:25 | 128 | 125.05 | XLON | E0382H32Z4350000 |
19/05/2022 | 16:35:25 | 5767 | 125.05 | XLON | E0382I32Z4350000 |
19/05/2022 | 16:35:25 | 58528 | 125.05 | XLON | E0382J32Z4350000 |
19/05/2022 | 16:35:25 | 18870 | 125.05 | XLON | E0382K32Z4350000 |
19/05/2022 | 16:35:25 | 23472 | 125.05 | XLON | E0382L32Z4350000 |
19/05/2022 | 16:35:25 | 5131 | 125.05 | XLON | E0382M32Z4350000 |
19/05/2022 | 16:35:25 | 14482 | 125.05 | XLON | E0382N32Z4350000 |
19/05/2022 | 16:35:25 | 5349 | 125.05 | XLON | E0382O32Z4350000 |
19/05/2022 | 16:35:25 | 35956 | 125.05 | XLON | E0382P32Z4350000 |
19/05/2022 | 16:35:25 | 15125 | 125.05 | XLON | E0382Q32Z4350000 |
19/05/2022 | 16:35:25 | 4487 | 125.05 | XLON | E0382R32Z4350000 |
19/05/2022 | 16:35:25 | 8289 | 125.05 | XLON | E0382S32Z4350000 |
19/05/2022 | 16:35:25 | 16554 | 125.05 | XLON | E0382T32Z4350000 |
19/05/2022 | 16:35:25 | 3851 | 125.05 | XLON | E0382V32Z4350000 |
19/05/2022 | 16:35:25 | 3207 | 125.05 | XLON | E0382U32Z4350000 |
19/05/2022 | 16:35:25 | 2565 | 125.05 | XLON | E0382W32Z4350000 |
19/05/2022 | 16:35:25 | 1923 | 125.05 | XLON | E0382X32Z4350000 |
19/05/2022 | 16:35:25 | 1922 | 125.05 | XLON | E0382Y32Z4350000 |
19/05/2022 | 16:35:25 | 34404 | 125.05 | XLON | E0382Z32Z4350000 |
19/05/2022 | 16:35:25 | 7645 | 125.05 | XLON | E0383032Z4350000 |
19/05/2022 | 16:35:25 | 25073 | 125.05 | XLON | E0383132Z4350000 |
19/05/2022 | 16:35:25 | 4253 | 125.05 | XLON | E0383232Z4350000 |
-Ends-
For further information please contact:
Taylor Wimpey plc Tel: +44 (0) 1494 558323
Alice Black, Group General Counsel and Company Secretary
Related Shares:
Taylor Wimpey