17th Jul 2023 07:00
RNS Number : 1398G
InterContinental Hotels Group PLC
17 July 2023
17 July 2023 InterContinental Hotels Group PLC (the Company) Purchase of own shares The Company announces that on 14 July 2023 it purchased the following number of its ordinary shares of 20340/399 pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 5 May 2023 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 21 February 2023, as announced on 21 February 2023. |
| Date of purchase: | 14 July 2023 | | | Aggregate number of ordinary shares purchased: | 211,625 | | | Lowest price paid per share: | £ 53.7600 | | | Highest price paid per share: | £ 54.4000 | | | Average price paid per share: | £ 54.0324 |
|
| The Company intends to cancel the purchased shares. Following the above transaction, the Company has 168,330,438 ordinary shares in issue (excluding 7,506,782 held in treasury). A full breakdown of the individual purchases by GSI is included below. Enquiries to: InterContinental Hotels Group PLC: Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720); Joe Simpson (+44 (0)7976 862 072) Media Relations: Mike Ward (+44 (0)7795 257 407) |
| Schedule of Purchases Shares purchased: 211,625 (ISIN: GB00BHJYC057) Date of purchases: 14 July 2023 Investment firm: GSI Aggregated information: |
| | London Stock Exchange | Cboe BXE | Cboe CXE | Turquoise | Number of ordinary shares purchased | 117,107 | 60,000 | 23,753 | 10,765 | Highest price paid (per ordinary share) | £ 54.4000 | £ 54.4000 | £ 54.4000 | £ 54.4000 | Lowest price paid (per ordinary share) | £ 53.7600 | £ 53.7800 | £ 53.7600 | £ 53.7600 | Volume weighted average price paid(per ordinary share) | £ 54.0292 | £ 54.0382 | £ 54.0313 | £ 54.0365 |
|
|
|
| Transaction Date | Time | Time Zone | Volume | Price (GBP) | Trading Venue | Transaction ID | 14/07/2023 | 08:54:14 | BST | 249 | 53.7800 | XLON | 804705752060554 | 14/07/2023 | 09:02:58 | BST | 182 | 53.9000 | BATE | 0200007RH | 14/07/2023 | 09:02:58 | BST | 329 | 53.9000 | XLON | 804705752061060 | 14/07/2023 | 09:07:51 | BST | 80 | 53.9000 | CHIX | 120000D2M | 14/07/2023 | 09:15:00 | BST | 34 | 53.9000 | CHIX | 120000DLG | 14/07/2023 | 09:15:00 | BST | 122 | 53.9000 | CHIX | 120000DLF | 14/07/2023 | 09:15:00 | BST | 93 | 53.9000 | TRQX | 804705676567481 | 14/07/2023 | 09:15:00 | BST | 30 | 53.9000 | XLON | 804705752061620 | 14/07/2023 | 09:15:00 | BST | 180 | 53.9000 | XLON | 804705752061635 | 14/07/2023 | 09:15:00 | BST | 318 | 53.9000 | XLON | 804705752061619 | 14/07/2023 | 09:15:02 | BST | 1 | 53.9200 | BATE | 0200008AO | 14/07/2023 | 09:17:59 | BST | 15 | 53.9000 | BATE | 0200008ET | 14/07/2023 | 09:17:59 | BST | 16 | 53.9000 | BATE | 0200008EW | 14/07/2023 | 09:17:59 | BST | 32 | 53.9000 | BATE | 0200008ES | 14/07/2023 | 09:17:59 | BST | 38 | 53.9000 | BATE | 0200008EU | 14/07/2023 | 09:17:59 | BST | 136 | 53.9000 | BATE | 0200008EV | 14/07/2023 | 09:17:59 | BST | 189 | 53.9000 | BATE | 0200008EO | 14/07/2023 | 09:17:59 | BST | 16 | 53.9000 | CHIX | 120000DUG | 14/07/2023 | 09:17:59 | BST | 219 | 53.9000 | CHIX | 120000DUF | 14/07/2023 | 09:17:59 | BST | 61 | 53.9000 | XLON | 804705752061794 | 14/07/2023 | 09:17:59 | BST | 62 | 53.9000 | XLON | 804705752061793 | 14/07/2023 | 09:17:59 | BST | 70 | 53.9000 | XLON | 804705752061792 | 14/07/2023 | 09:17:59 | BST | 187 | 53.9000 | XLON | 804705752061795 | 14/07/2023 | 09:17:59 | BST | 376 | 53.9000 | XLON | 804705752061779 | 14/07/2023 | 09:18:00 | BST | 39 | 53.9000 | BATE | 0200008F1 | 14/07/2023 | 09:18:00 | BST | 152 | 53.9000 | BATE | 0200008F0 | 14/07/2023 | 09:18:01 | BST | 42 | 53.9000 | XLON | 804705752061797 | 14/07/2023 | 09:18:01 | BST | 48 | 53.9000 | XLON | 804705752061796 | 14/07/2023 | 09:18:01 | BST | 299 | 53.9000 | XLON | 804705752061798 | 14/07/2023 | 09:21:20 | BST | 99 | 53.8800 | CHIX | 120000E7U | 14/07/2023 | 09:21:20 | BST | 88 | 53.8800 | TRQX | 804705676568202 | 14/07/2023 | 09:21:20 | BST | 350 | 53.8800 | XLON | 804705752062040 | 14/07/2023 | 09:21:20 | BST | 21 | 53.9000 | XLON | 804705752062046 | 14/07/2023 | 09:21:20 | BST | 44 | 53.9000 | XLON | 804705752062043 | 14/07/2023 | 09:21:20 | BST | 51 | 53.9000 | XLON | 804705752062045 | 14/07/2023 | 09:21:20 | BST | 61 | 53.9000 | XLON | 804705752062042 | 14/07/2023 | 09:21:20 | BST | 62 | 53.9000 | XLON | 804705752062041 | 14/07/2023 | 09:21:20 | BST | 84 | 53.9000 | XLON | 804705752062044 | 14/07/2023 | 09:21:27 | BST | 32 | 53.8800 | BATE | 0200008MV | 14/07/2023 | 09:21:27 | BST | 34 | 53.8800 | BATE | 0200008MW | 14/07/2023 | 09:21:27 | BST | 39 | 53.8800 | BATE | 0200008MX | 14/07/2023 | 09:21:27 | BST | 28 | 53.8600 | CHIX | 120000E87 | 14/07/2023 | 09:21:27 | BST | 50 | 53.8600 | CHIX | 120000E88 | 14/07/2023 | 09:21:27 | BST | 60 | 53.8600 | XLON | 804705752062058 | 14/07/2023 | 09:21:27 | BST | 99 | 53.8600 | XLON | 804705752062056 | 14/07/2023 | 09:21:29 | BST | 65 | 53.8800 | BATE | 0200008N0 | 14/07/2023 | 09:21:31 | BST | 37 | 53.8800 | BATE | 0200008N1 | 14/07/2023 | 09:22:22 | BST | 363 | 53.8600 | XLON | 804705752062127 | 14/07/2023 | 09:22:27 | BST | 295 | 53.8600 | BATE | 0200008OX | 14/07/2023 | 09:22:27 | BST | 69 | 53.8600 | XLON | 804705752062130 | 14/07/2023 | 09:22:27 | BST | 144 | 53.8600 | XLON | 804705752062129 | 14/07/2023 | 09:22:29 | BST | 107 | 53.8600 | XLON | 804705752062138 | 14/07/2023 | 09:22:30 | BST | 160 | 53.8600 | BATE | 0200008P6 | 14/07/2023 | 09:22:31 | BST | 88 | 53.8600 | BATE | 0200008PE | 14/07/2023 | 09:22:31 | BST | 31 | 53.8600 | XLON | 804705752062144 | 14/07/2023 | 09:23:03 | BST | 15 | 53.8600 | CHIX | 120000ED6 | 14/07/2023 | 09:23:16 | BST | 148 | 53.8600 | CHIX | 120000EDS | 14/07/2023 | 09:23:16 | BST | 107 | 53.8600 | XLON | 804705752062197 | 14/07/2023 | 09:23:16 | BST | 128 | 53.8600 | XLON | 804705752062196 | 14/07/2023 | 09:24:02 | BST | 27 | 53.8600 | BATE | 0200008SN | 14/07/2023 | 09:26:14 | BST | 192 | 53.8600 | BATE | 0200008V8 | 14/07/2023 | 09:26:14 | BST | 253 | 53.8600 | BATE | 0200008VB | 14/07/2023 | 09:26:14 | BST | 144 | 53.8600 | CHIX | 120000EJV | 14/07/2023 | 09:26:14 | BST | 293 | 53.8600 | XLON | 804705752062369 | 14/07/2023 | 09:41:01 | BST | 105 | 53.9800 | BATE | 0200009LT | 14/07/2023 | 09:41:04 | BST | 37 | 53.9800 | BATE | 0200009LZ | 14/07/2023 | 09:46:08 | BST | 43 | 53.9600 | BATE | 0200009WR | 14/07/2023 | 09:46:08 | BST | 91 | 53.9600 | BATE | 0200009WQ | 14/07/2023 | 09:46:08 | BST | 104 | 53.9600 | CHIX | 120000G2E | 14/07/2023 | 09:46:08 | BST | 15 | 53.9600 | XLON | 804705752063134 | 14/07/2023 | 09:46:08 | BST | 26 | 53.9600 | XLON | 804705752063135 | 14/07/2023 | 09:46:08 | BST | 46 | 53.9600 | XLON | 804705752063141 | 14/07/2023 | 09:46:08 | BST | 47 | 53.9600 | XLON | 804705752063142 | 14/07/2023 | 09:46:08 | BST | 90 | 53.9600 | XLON | 804705752063140 | 14/07/2023 | 09:46:08 | BST | 97 | 53.9600 | XLON | 804705752063139 | 14/07/2023 | 09:46:08 | BST | 344 | 53.9600 | XLON | 804705752063136 | 14/07/2023 | 09:49:43 | BST | 25 | 53.9800 | BATE | 020000A53 | 14/07/2023 | 09:49:43 | BST | 124 | 53.9800 | BATE | 020000A52 | 14/07/2023 | 09:52:03 | BST | 8 | 53.9600 | BATE | 020000A92 | 14/07/2023 | 09:52:03 | BST | 80 | 53.9600 | BATE | 020000A93 | 14/07/2023 | 09:52:03 | BST | 60 | 53.9600 | CHIX | 120000GMA | 14/07/2023 | 09:52:03 | BST | 207 | 53.9600 | CHIX | 120000GMB | 14/07/2023 | 09:52:03 | BST | 57 | 53.9600 | TRQX | 804705676571276 | 14/07/2023 | 09:52:03 | BST | 59 | 53.9600 | TRQX | 804705676571275 | 14/07/2023 | 09:52:03 | BST | 36 | 53.9800 | XLON | 804705752063387 | 14/07/2023 | 09:52:03 | BST | 60 | 53.9800 | XLON | 804705752063386 | 14/07/2023 | 09:52:03 | BST | 70 | 53.9800 | XLON | 804705752063385 | 14/07/2023 | 09:52:03 | BST | 96 | 53.9800 | XLON | 804705752063384 | 14/07/2023 | 09:52:03 | BST | 97 | 53.9800 | XLON | 804705752063383 | 14/07/2023 | 09:53:33 | BST | 83 | 53.9600 | CHIX | 120000GPB | 14/07/2023 | 09:53:33 | BST | 69 | 53.9800 | XLON | 804705752063433 | 14/07/2023 | 09:53:33 | BST | 72 | 53.9800 | XLON | 804705752063432 | 14/07/2023 | 09:53:34 | BST | 135 | 53.9800 | CHIX | 120000GPF | 14/07/2023 | 10:00:27 | BST | 46 | 53.9800 | XLON | 804705752063726 | 14/07/2023 | 10:00:31 | BST | 50 | 53.9800 | XLON | 804705752063734 | 14/07/2023 | 10:00:31 | BST | 229 | 53.9800 | XLON | 804705752063733 | 14/07/2023 | 10:05:16 | BST | 177 | 53.9600 | CHIX | 120000HLF | 14/07/2023 | 10:05:16 | BST | 27 | 53.9600 | XLON | 804705752063918 | 14/07/2023 | 10:05:16 | BST | 230 | 53.9600 | XLON | 804705752063919 | 14/07/2023 | 10:05:16 | BST | 289 | 53.9600 | XLON | 804705752063922 | 14/07/2023 | 10:05:32 | BST | 85 | 53.9600 | BATE | 020000AVG | 14/07/2023 | 10:05:32 | BST | 136 | 53.9600 | XLON | 804705752063961 | 14/07/2023 | 10:12:46 | BST | 4 | 53.9800 | XLON | 804705752064228 | 14/07/2023 | 10:19:45 | BST | 70 | 54.0000 | BATE | 020000BJS | 14/07/2023 | 10:19:45 | BST | 85 | 54.0000 | BATE | 020000BJR | 14/07/2023 | 10:20:45 | BST | 39 | 54.0200 | BATE | 020000BMA | 14/07/2023 | 10:20:45 | BST | 41 | 54.0200 | BATE | 020000BMC | 14/07/2023 | 10:20:45 | BST | 123 | 54.0200 | BATE | 020000BMB | 14/07/2023 | 10:22:47 | BST | 42 | 54.0200 | XLON | 804705752064718 | 14/07/2023 | 10:22:47 | BST | 42 | 54.0200 | XLON | 804705752064724 | 14/07/2023 | 10:22:47 | BST | 48 | 54.0200 | XLON | 804705752064720 | 14/07/2023 | 10:22:47 | BST | 52 | 54.0200 | XLON | 804705752064722 | 14/07/2023 | 10:22:47 | BST | 70 | 54.0200 | XLON | 804705752064723 | 14/07/2023 | 10:22:47 | BST | 72 | 54.0200 | XLON | 804705752064719 | 14/07/2023 | 10:22:47 | BST | 73 | 54.0200 | XLON | 804705752064721 | 14/07/2023 | 10:22:47 | BST | 87 | 54.0200 | XLON | 804705752064725 | 14/07/2023 | 10:22:49 | BST | 20 | 54.0000 | CHIX | 120000IW9 | 14/07/2023 | 10:22:49 | BST | 60 | 54.0000 | CHIX | 120000IWB | 14/07/2023 | 10:22:49 | BST | 104 | 54.0000 | CHIX | 120000IWA | 14/07/2023 | 10:22:49 | BST | 95 | 54.0000 | XLON | 804705752064730 | 14/07/2023 | 10:22:49 | BST | 196 | 54.0000 | XLON | 804705752064729 | 14/07/2023 | 10:29:23 | BST | 153 | 54.0000 | CHIX | 120000JBJ | 14/07/2023 | 10:29:23 | BST | 70 | 54.0000 | XLON | 804705752064949 | 14/07/2023 | 10:29:23 | BST | 194 | 54.0000 | XLON | 804705752064944 | 14/07/2023 | 10:31:59 | BST | 51 | 54.0200 | BATE | 020000C6J | 14/07/2023 | 10:31:59 | BST | 108 | 54.0200 | BATE | 020000C6I | 14/07/2023 | 10:32:00 | BST | 24 | 54.0000 | XLON | 804705752065057 | 14/07/2023 | 10:32:04 | BST | 35 | 54.0200 | BATE | 020000C6L | 14/07/2023 | 10:32:04 | BST | 145 | 54.0200 | BATE | 020000C6M | 14/07/2023 | 10:32:05 | BST | 211 | 54.0000 | XLON | 804705752065062 | 14/07/2023 | 10:32:06 | BST | 22 | 54.0200 | BATE | 020000C6R | 14/07/2023 | 10:32:06 | BST | 202 | 54.0200 | BATE | 020000C6S | 14/07/2023 | 10:36:31 | BST | 70 | 53.9800 | CHIX | 120000JWY | 14/07/2023 | 10:36:31 | BST | 141 | 53.9800 | CHIX | 120000JWQ | 14/07/2023 | 10:36:31 | BST | 149 | 53.9800 | CHIX | 120000JWX | 14/07/2023 | 10:36:31 | BST | 27 | 53.9800 | TRQX | 804705676575680 | 14/07/2023 | 10:36:31 | BST | 94 | 53.9800 | TRQX | 804705676575681 | 14/07/2023 | 10:36:31 | BST | 152 | 53.9800 | XLON | 804705752065210 | 14/07/2023 | 10:36:31 | BST | 304 | 53.9800 | XLON | 804705752065218 | 14/07/2023 | 10:36:33 | BST | 9 | 53.9800 | CHIX | 120000JXE | 14/07/2023 | 10:36:33 | BST | 10 | 53.9800 | CHIX | 120000JXF | 14/07/2023 | 10:36:33 | BST | 30 | 53.9800 | CHIX | 120000JXG | 14/07/2023 | 10:36:33 | BST | 45 | 53.9800 | CHIX | 120000JX9 | 14/07/2023 | 10:36:33 | BST | 51 | 53.9800 | CHIX | 120000JXA | 14/07/2023 | 10:36:35 | BST | 22 | 53.9800 | XLON | 804705752065222 | 14/07/2023 | 10:36:35 | BST | 75 | 53.9800 | XLON | 804705752065225 | 14/07/2023 | 10:36:35 | BST | 99 | 53.9800 | XLON | 804705752065223 | 14/07/2023 | 10:36:35 | BST | 328 | 53.9800 | XLON | 804705752065224 | 14/07/2023 | 10:36:36 | BST | 55 | 53.9800 | BATE | 020000CER | 14/07/2023 | 10:36:37 | BST | 263 | 53.9800 | XLON | 804705752065229 | 14/07/2023 | 10:36:38 | BST | 122 | 53.9800 | XLON | 804705752065232 | 14/07/2023 | 10:36:46 | BST | 24 | 53.9800 | BATE | 020000CF1 | 14/07/2023 | 10:37:00 | BST | 109 | 53.9800 | XLON | 804705752065293 | 14/07/2023 | 10:37:05 | BST | 73 | 53.9800 | XLON | 804705752065303 | 14/07/2023 | 10:44:35 | BST | 142 | 53.9600 | TRQX | 804705676576295 | 14/07/2023 | 10:44:35 | BST | 18 | 53.9600 | XLON | 804705752065666 | 14/07/2023 | 10:44:35 | BST | 54 | 53.9600 | XLON | 804705752065668 | 14/07/2023 | 10:44:35 | BST | 91 | 53.9600 | XLON | 804705752065669 | 14/07/2023 | 10:44:35 | BST | 101 | 53.9600 | XLON | 804705752065670 | 14/07/2023 | 10:44:35 | BST | 123 | 53.9600 | XLON | 804705752065663 | 14/07/2023 | 10:44:35 | BST | 212 | 53.9600 | XLON | 804705752065667 | 14/07/2023 | 10:45:02 | BST | 2 | 53.9200 | CHIX | 120000KNY | 14/07/2023 | 10:45:02 | BST | 21 | 53.9200 | CHIX | 120000KNZ | 14/07/2023 | 10:45:02 | BST | 136 | 53.9200 | CHIX | 120000KNX | 14/07/2023 | 10:45:02 | BST | 132 | 53.9200 | TRQX | 804705676576332 | 14/07/2023 | 10:45:02 | BST | 321 | 53.9200 | XLON | 804705752065692 | 14/07/2023 | 10:45:05 | BST | 357 | 53.9200 | XLON | 804705752065701 | 14/07/2023 | 10:45:07 | BST | 142 | 53.9200 | XLON | 804705752065707 | 14/07/2023 | 10:46:05 | BST | 162 | 53.9200 | BATE | 020000CWF | 14/07/2023 | 10:46:05 | BST | 162 | 53.9200 | BATE | 020000CWH | 14/07/2023 | 10:46:05 | BST | 66 | 53.9200 | XLON | 804705752065744 | 14/07/2023 | 10:46:05 | BST | 75 | 53.9200 | XLON | 804705752065743 | 14/07/2023 | 10:46:11 | BST | 27 | 53.9200 | BATE | 020000CWT | 14/07/2023 | 10:46:13 | BST | 13 | 53.9200 | BATE | 020000CWX | 14/07/2023 | 10:46:30 | BST | 78 | 53.9200 | BATE | 020000CXN | 14/07/2023 | 10:46:30 | BST | 119 | 53.9200 | BATE | 020000CXM | 14/07/2023 | 10:46:30 | BST | 133 | 53.9200 | BATE | 020000CXL | 14/07/2023 | 10:52:24 | BST | 84 | 53.9200 | XLON | 804705752065989 | 14/07/2023 | 10:52:27 | BST | 25 | 53.9200 | BATE | 020000D8X | 14/07/2023 | 10:52:27 | BST | 85 | 53.9200 | BATE | 020000D8Y | 14/07/2023 | 10:52:29 | BST | 111 | 53.9200 | XLON | 804705752065994 | 14/07/2023 | 10:52:35 | BST | 26 | 53.9200 | BATE | 020000D9G | 14/07/2023 | 10:52:38 | BST | 13 | 53.9200 | BATE | 020000D9S | 14/07/2023 | 10:52:38 | BST | 32 | 53.9200 | BATE | 020000D9T | 14/07/2023 | 10:52:38 | BST | 148 | 53.9200 | XLON | 804705752066016 | 14/07/2023 | 10:52:43 | BST | 40 | 53.9200 | XLON | 804705752066054 | 14/07/2023 | 10:52:43 | BST | 97 | 53.9200 | XLON | 804705752066053 | 14/07/2023 | 10:52:45 | BST | 28 | 53.9200 | BATE | 020000DAA | 14/07/2023 | 10:57:35 | BST | 161 | 53.9400 | BATE | 020000DKL | 14/07/2023 | 10:57:37 | BST | 6 | 53.9400 | BATE | 020000DKR | 14/07/2023 | 10:57:37 | BST | 91 | 53.9400 | BATE | 020000DKQ | 14/07/2023 | 10:57:37 | BST | 191 | 53.9400 | BATE | 020000DKP | 14/07/2023 | 10:57:37 | BST | 97 | 53.9400 | XLON | 804705752066335 | 14/07/2023 | 10:57:37 | BST | 106 | 53.9400 | XLON | 804705752066336 | 14/07/2023 | 10:57:57 | BST | 90 | 53.9400 | XLON | 804705752066345 | 14/07/2023 | 10:57:57 | BST | 291 | 53.9400 | XLON | 804705752066346 | 14/07/2023 | 10:58:00 | BST | 90 | 53.9400 | XLON | 804705752066347 | 14/07/2023 | 10:58:02 | BST | 97 | 53.9400 | XLON | 804705752066350 | 14/07/2023 | 10:58:12 | BST | 124 | 53.9400 | BATE | 020000DLS | 14/07/2023 | 10:58:12 | BST | 124 | 53.9400 | BATE | 020000DM4 | 14/07/2023 | 10:58:12 | BST | 108 | 53.9400 | CHIX | 120000M4C | 14/07/2023 | 10:58:12 | BST | 126 | 53.9400 | XLON | 804705752066363 | 14/07/2023 | 10:58:14 | BST | 87 | 53.9400 | BATE | 020000DM7 | 14/07/2023 | 10:58:14 | BST | 112 | 53.9400 | XLON | 804705752066369 | 14/07/2023 | 10:58:22 | BST | 106 | 53.9400 | CHIX | 120000M59 | 14/07/2023 | 11:02:43 | BST | 85 | 54.0000 | CHIX | 120000MLM | 14/07/2023 | 11:04:12 | BST | 58 | 54.0000 | XLON | 804705752066691 | 14/07/2023 | 11:04:12 | BST | 88 | 54.0000 | XLON | 804705752066690 | 14/07/2023 | 11:04:12 | BST | 209 | 54.0000 | XLON | 804705752066692 | 14/07/2023 | 11:04:17 | BST | 18 | 54.0000 | BATE | 020000DZM | 14/07/2023 | 11:04:17 | BST | 31 | 54.0000 | BATE | 020000DZK | 14/07/2023 | 11:04:17 | BST | 81 | 54.0000 | BATE | 020000DZL | 14/07/2023 | 11:04:17 | BST | 91 | 54.0000 | XLON | 804705752066694 | 14/07/2023 | 11:04:17 | BST | 119 | 54.0000 | XLON | 804705752066693 | 14/07/2023 | 11:10:58 | BST | 96 | 54.0000 | XLON | 804705752066997 | 14/07/2023 | 11:12:45 | BST | 14 | 54.0400 | BATE | 020000EF7 | 14/07/2023 | 11:12:45 | BST | 37 | 54.0400 | BATE | 020000EF9 | 14/07/2023 | 11:12:45 | BST | 189 | 54.0400 | BATE | 020000EF8 | 14/07/2023 | 11:12:48 | BST | 37 | 54.0400 | BATE | 020000EFC | 14/07/2023 | 11:12:51 | BST | 18 | 54.0400 | BATE | 020000EFG | 14/07/2023 | 11:12:51 | BST | 37 | 54.0400 | BATE | 020000EFF | 14/07/2023 | 11:12:54 | BST | 37 | 54.0400 | BATE | 020000EFJ | 14/07/2023 | 11:12:57 | BST | 37 | 54.0400 | BATE | 020000EFK | 14/07/2023 | 11:13:01 | BST | 37 | 54.0400 | BATE | 020000EFP | 14/07/2023 | 11:13:04 | BST | 37 | 54.0400 | BATE | 020000EFR | 14/07/2023 | 11:13:07 | BST | 37 | 54.0400 | BATE | 020000EFS | 14/07/2023 | 11:13:12 | BST | 37 | 54.0400 | BATE | 020000EG2 | 14/07/2023 | 11:13:12 | BST | 38 | 54.0400 | BATE | 020000EG3 | 14/07/2023 | 11:13:12 | BST | 121 | 54.0400 | BATE | 020000EG4 | 14/07/2023 | 11:13:17 | BST | 6 | 54.0600 | BATE | 020000EGG | 14/07/2023 | 11:13:17 | BST | 108 | 54.0600 | BATE | 020000EGD | 14/07/2023 | 11:13:17 | BST | 108 | 54.0600 | BATE | 020000EGE | 14/07/2023 | 11:13:17 | BST | 138 | 54.0600 | BATE | 020000EGF | 14/07/2023 | 11:13:25 | BST | 42 | 54.0600 | XLON | 804705752067096 | 14/07/2023 | 11:13:25 | BST | 51 | 54.0600 | XLON | 804705752067095 | 14/07/2023 | 11:15:05 | BST | 19 | 54.0400 | CHIX | 120000NOB | 14/07/2023 | 11:15:05 | BST | 30 | 54.0400 | CHIX | 120000NOA | 14/07/2023 | 11:15:05 | BST | 60 | 54.0400 | CHIX | 120000NO9 | 14/07/2023 | 11:15:05 | BST | 156 | 54.0400 | TRQX | 804705676578996 | 14/07/2023 | 11:15:07 | BST | 108 | 54.0400 | CHIX | 120000NOF | 14/07/2023 | 11:15:07 | BST | 162 | 54.0400 | CHIX | 120000NOG | 14/07/2023 | 11:15:50 | BST | 44 | 54.0400 | XLON | 804705752067217 | 14/07/2023 | 11:15:50 | BST | 260 | 54.0400 | XLON | 804705752067218 | 14/07/2023 | 11:19:57 | BST | 5 | 54.0200 | XLON | 804705752067356 | 14/07/2023 | 11:23:29 | BST | 83 | 54.0200 | CHIX | 120000OBZ | 14/07/2023 | 11:23:29 | BST | 110 | 54.0200 | CHIX | 120000OC0 | 14/07/2023 | 11:23:29 | BST | 109 | 54.0200 | TRQX | 804705676579640 | 14/07/2023 | 11:23:29 | BST | 84 | 54.0200 | XLON | 804705752067503 | 14/07/2023 | 11:23:29 | BST | 91 | 54.0200 | XLON | 804705752067502 | 14/07/2023 | 11:23:29 | BST | 91 | 54.0200 | XLON | 804705752067504 | 14/07/2023 | 11:23:29 | BST | 105 | 54.0200 | XLON | 804705752067505 | 14/07/2023 | 11:23:29 | BST | 382 | 54.0200 | XLON | 804705752067499 | 14/07/2023 | 11:23:31 | BST | 50 | 54.0200 | XLON | 804705752067506 | 14/07/2023 | 11:23:32 | BST | 6 | 54.0200 | XLON | 804705752067507 | 14/07/2023 | 11:27:23 | BST | 21 | 54.0200 | BATE | 020000F3K | 14/07/2023 | 11:27:23 | BST | 50 | 54.0200 | BATE | 020000F3N | 14/07/2023 | 11:27:23 | BST | 76 | 54.0200 | BATE | 020000F3O | 14/07/2023 | 11:27:23 | BST | 105 | 54.0200 | BATE | 020000F3J | 14/07/2023 | 11:27:23 | BST | 25 | 54.0200 | CHIX | 120000OKX | 14/07/2023 | 11:27:23 | BST | 55 | 54.0200 | CHIX | 120000OKW | 14/07/2023 | 11:27:23 | BST | 338 | 54.0200 | XLON | 804705752067647 | 14/07/2023 | 11:27:23 | BST | 27 | 54.0400 | XLON | 804705752067649 | 14/07/2023 | 11:27:23 | BST | 91 | 54.0400 | XLON | 804705752067648 | 14/07/2023 | 11:27:28 | BST | 23 | 54.0400 | XLON | 804705752067655 | 14/07/2023 | 11:27:28 | BST | 53 | 54.0400 | XLON | 804705752067653 | 14/07/2023 | 11:27:28 | BST | 57 | 54.0400 | XLON | 804705752067652 | 14/07/2023 | 11:27:28 | BST | 90 | 54.0400 | XLON | 804705752067654 | 14/07/2023 | 11:28:52 | BST | 38 | 54.0200 | BATE | 020000F5O | 14/07/2023 | 11:28:52 | BST | 118 | 54.0000 | XLON | 804705752067732 | 14/07/2023 | 11:28:52 | BST | 353 | 54.0000 | XLON | 804705752067729 | 14/07/2023 | 11:30:13 | BST | 55 | 54.0400 | BATE | 020000F8C | 14/07/2023 | 11:30:13 | BST | 147 | 54.0400 | BATE | 020000F8B | 14/07/2023 | 11:30:13 | BST | 281 | 54.0400 | BATE | 020000F8D | 14/07/2023 | 11:31:57 | BST | 187 | 54.0600 | XLON | 804705752067883 | 14/07/2023 | 11:33:06 | BST | 8 | 54.0800 | BATE | 020000FDC | 14/07/2023 | 11:33:06 | BST | 8 | 54.0800 | BATE | 020000FDE | 14/07/2023 | 11:33:06 | BST | 21 | 54.0800 | BATE | 020000FDD | 14/07/2023 | 11:33:09 | BST | 37 | 54.0800 | BATE | 020000FDL | 14/07/2023 | 11:33:09 | BST | 120 | 54.0800 | BATE | 020000FDK | 14/07/2023 | 11:33:09 | BST | 222 | 54.0800 | BATE | 020000FDM | 14/07/2023 | 11:33:50 | BST | 98 | 54.0800 | XLON | 804705752067962 | 14/07/2023 | 11:34:15 | BST | 42 | 54.0600 | XLON | 804705752067981 | 14/07/2023 | 11:35:16 | BST | 34 | 54.1000 | XLON | 804705752068022 | 14/07/2023 | 11:35:16 | BST | 56 | 54.1000 | XLON | 804705752068021 | 14/07/2023 | 11:37:23 | BST | 47 | 54.1000 | BATE | 020000FJG | 14/07/2023 | 11:37:26 | BST | 228 | 54.1000 | BATE | 020000FJM | 14/07/2023 | 11:37:26 | BST | 275 | 54.1000 | BATE | 020000FJN | 14/07/2023 | 11:37:26 | BST | 11 | 54.1000 | XLON | 804705752068091 | 14/07/2023 | 11:37:26 | BST | 69 | 54.1000 | XLON | 804705752068090 | 14/07/2023 | 11:37:26 | BST | 93 | 54.1000 | XLON | 804705752068095 | 14/07/2023 | 11:37:29 | BST | 206 | 54.1000 | BATE | 020000FJU | 14/07/2023 | 11:44:55 | BST | 4 | 54.1200 | XLON | 804705752068433 | 14/07/2023 | 11:45:00 | BST | 89 | 54.1200 | XLON | 804705752068441 | 14/07/2023 | 11:46:06 | BST | 14 | 54.1000 | XLON | 804705752068492 | 14/07/2023 | 11:48:09 | BST | 19 | 54.1000 | XLON | 804705752068757 | 14/07/2023 | 11:50:57 | BST | 174 | 54.1000 | BATE | 020000GDV | 14/07/2023 | 11:51:01 | BST | 12 | 54.1200 | CHIX | 120000QNB | 14/07/2023 | 11:51:08 | BST | 102 | 54.1000 | XLON | 804705752068912 | 14/07/2023 | 11:51:17 | BST | 27 | 54.1200 | CHIX | 120000QOK | 14/07/2023 | 11:51:30 | BST | 262 | 54.1200 | BATE | 020000GFJ | 14/07/2023 | 11:51:31 | BST | 262 | 54.1200 | BATE | 020000GFO | 14/07/2023 | 11:51:31 | BST | 274 | 54.1200 | BATE | 020000GFP | 14/07/2023 | 11:51:31 | BST | 70 | 54.1200 | CHIX | 120000QPC | 14/07/2023 | 11:51:31 | BST | 137 | 54.1200 | CHIX | 120000QP6 | 14/07/2023 | 11:51:31 | BST | 143 | 54.1200 | CHIX | 120000QPB | 14/07/2023 | 11:51:31 | BST | 52 | 54.1200 | XLON | 804705752068931 | 14/07/2023 | 11:51:31 | BST | 83 | 54.1200 | XLON | 804705752068930 | 14/07/2023 | 11:51:31 | BST | 148 | 54.1200 | XLON | 804705752068932 | 14/07/2023 | 11:51:31 | BST | 172 | 54.1200 | XLON | 804705752068929 | 14/07/2023 | 11:51:31 | BST | 294 | 54.1200 | XLON | 804705752068927 | 14/07/2023 | 11:51:33 | BST | 26 | 54.1200 | XLON | 804705752068945 | 14/07/2023 | 11:51:33 | BST | 27 | 54.1200 | XLON | 804705752068946 | 14/07/2023 | 11:51:33 | BST | 47 | 54.1200 | XLON | 804705752068942 | 14/07/2023 | 11:51:33 | BST | 57 | 54.1200 | XLON | 804705752068944 | 14/07/2023 | 11:51:33 | BST | 79 | 54.1200 | XLON | 804705752068943 | 14/07/2023 | 11:51:33 | BST | 141 | 54.1200 | XLON | 804705752068941 | 14/07/2023 | 11:51:35 | BST | 49 | 54.1200 | XLON | 804705752068947 | 14/07/2023 | 11:51:46 | BST | 337 | 54.1000 | BATE | 020000GG5 | 14/07/2023 | 11:51:46 | BST | 93 | 54.1200 | XLON | 804705752068964 | 14/07/2023 | 11:51:46 | BST | 115 | 54.1200 | XLON | 804705752068963 | 14/07/2023 | 11:51:46 | BST | 215 | 54.1200 | XLON | 804705752068960 | 14/07/2023 | 11:51:50 | BST | 370 | 54.1000 | BATE | 020000GG7 | 14/07/2023 | 11:51:54 | BST | 43 | 54.1000 | XLON | 804705752068971 | 14/07/2023 | 11:51:54 | BST | 106 | 54.1000 | XLON | 804705752068972 | 14/07/2023 | 11:52:32 | BST | 17 | 54.1000 | XLON | 804705752068994 | 14/07/2023 | 11:52:37 | BST | 26 | 54.1000 | XLON | 804705752068996 | 14/07/2023 | 11:53:28 | BST | 89 | 54.1000 | XLON | 804705752069066 | 14/07/2023 | 11:54:40 | BST | 40 | 54.1000 | XLON | 804705752069119 | 14/07/2023 | 11:55:24 | BST | 55 | 54.1000 | XLON | 804705752069156 | 14/07/2023 | 11:57:21 | BST | 39 | 54.1000 | XLON | 804705752069267 | 14/07/2023 | 11:58:31 | BST | 65 | 54.0800 | BATE | 020000GW4 | 14/07/2023 | 11:58:31 | BST | 1 | 54.1000 | BATE | 020000GW8 | 14/07/2023 | 11:58:31 | BST | 20 | 54.1000 | BATE | 020000GVZ | 14/07/2023 | 11:58:31 | BST | 37 | 54.1000 | BATE | 020000GW7 | 14/07/2023 | 11:58:31 | BST | 38 | 54.1000 | BATE | 020000GW6 | 14/07/2023 | 11:58:31 | BST | 46 | 54.1000 | BATE | 020000GW1 | 14/07/2023 | 11:58:31 | BST | 65 | 54.1000 | BATE | 020000GW5 | 14/07/2023 | 11:58:31 | BST | 300 | 54.1000 | BATE | 020000GW0 | 14/07/2023 | 11:58:31 | BST | 124 | 54.0600 | CHIX | 120000RGD | 14/07/2023 | 11:58:31 | BST | 196 | 54.1000 | CHIX | 120000RG7 | 14/07/2023 | 11:58:31 | BST | 17 | 54.1000 | TRQX | 804705676582494 | 14/07/2023 | 11:58:31 | BST | 128 | 54.1000 | TRQX | 804705676582495 | 14/07/2023 | 11:58:31 | BST | 1 | 54.0600 | XLON | 804705752069360 | 14/07/2023 | 11:58:31 | BST | 84 | 54.0600 | XLON | 804705752069356 | 14/07/2023 | 11:58:31 | BST | 104 | 54.0600 | XLON | 804705752069357 | 14/07/2023 | 11:58:31 | BST | 118 | 54.0600 | XLON | 804705752069358 | 14/07/2023 | 11:58:31 | BST | 121 | 54.0600 | XLON | 804705752069359 | 14/07/2023 | 11:58:31 | BST | 195 | 54.0600 | XLON | 804705752069355 | 14/07/2023 | 11:58:31 | BST | 115 | 54.1000 | XLON | 804705752069337 | 14/07/2023 | 11:58:32 | BST | 174 | 54.0400 | TRQX | 804705676582500 | 14/07/2023 | 11:58:34 | BST | 102 | 54.0400 | TRQX | 804705676582505 | 14/07/2023 | 11:58:34 | BST | 184 | 54.0400 | TRQX | 804705676582504 | 14/07/2023 | 11:58:34 | BST | 103 | 54.0200 | XLON | 804705752069374 | 14/07/2023 | 11:58:34 | BST | 229 | 54.0200 | XLON | 804705752069375 | 14/07/2023 | 11:58:37 | BST | 53 | 54.0600 | XLON | 804705752069391 | 14/07/2023 | 11:58:37 | BST | 119 | 54.0600 | XLON | 804705752069390 | 14/07/2023 | 11:58:37 | BST | 190 | 54.0600 | XLON | 804705752069389 | 14/07/2023 | 11:58:37 | BST | 87 | 54.0800 | XLON | 804705752069386 | 14/07/2023 | 11:58:38 | BST | 151 | 54.0600 | XLON | 804705752069392 | 14/07/2023 | 11:58:44 | BST | 47 | 54.0600 | XLON | 804705752069405 | 14/07/2023 | 11:58:44 | BST | 58 | 54.0600 | XLON | 804705752069404 | 14/07/2023 | 11:58:52 | BST | 115 | 54.0600 | XLON | 804705752069410 | 14/07/2023 | 11:59:09 | BST | 164 | 54.0600 | CHIX | 120000RIX | 14/07/2023 | 11:59:09 | BST | 78 | 54.0600 | XLON | 804705752069417 | 14/07/2023 | 11:59:21 | BST | 93 | 54.0800 | XLON | 804705752069440 | 14/07/2023 | 11:59:24 | BST | 10 | 54.0800 | XLON | 804705752069448 | 14/07/2023 | 11:59:26 | BST | 102 | 54.0800 | XLON | 804705752069449 | 14/07/2023 | 11:59:30 | BST | 31 | 54.0400 | BATE | 020000H0S | 14/07/2023 | 11:59:30 | BST | 114 | 54.0400 | BATE | 020000H0J | 14/07/2023 | 11:59:30 | BST | 145 | 54.0400 | BATE | 020000H0H | 14/07/2023 | 11:59:30 | BST | 112 | 54.0600 | CHIX | 120000RLP | 14/07/2023 | 11:59:30 | BST | 321 | 54.0400 | XLON | 804705752069474 | 14/07/2023 | 11:59:30 | BST | 20 | 54.0600 | XLON | 804705752069471 | 14/07/2023 | 11:59:30 | BST | 146 | 54.0600 | XLON | 804705752069467 | 14/07/2023 | 11:59:30 | BST | 321 | 54.0600 | XLON | 804705752069470 | 14/07/2023 | 11:59:32 | BST | 215 | 54.0400 | BATE | 020000H1B | 14/07/2023 | 11:59:32 | BST | 360 | 54.0400 | BATE | 020000H19 | 14/07/2023 | 11:59:34 | BST | 159 | 54.0400 | BATE | 020000H1K | 14/07/2023 | 12:01:46 | BST | 53 | 54.2000 | XLON | 804705752069874 | 14/07/2023 | 12:01:46 | BST | 70 | 54.2000 | XLON | 804705752069877 | 14/07/2023 | 12:01:46 | BST | 86 | 54.2000 | XLON | 804705752069875 | 14/07/2023 | 12:01:46 | BST | 91 | 54.2000 | XLON | 804705752069876 | 14/07/2023 | 12:07:15 | BST | 323 | 54.2200 | XLON | 804705752070164 | 14/07/2023 | 12:07:15 | BST | 330 | 54.2200 | XLON | 804705752070165 | 14/07/2023 | 12:07:54 | BST | 1 | 54.2000 | TRQX | 804705676583297 | 14/07/2023 | 12:07:54 | BST | 64 | 54.2000 | XLON | 804705752070180 | 14/07/2023 | 12:07:54 | BST | 97 | 54.2000 | XLON | 804705752070182 | 14/07/2023 | 12:07:54 | BST | 179 | 54.2000 | XLON | 804705752070183 | 14/07/2023 | 12:07:54 | BST | 212 | 54.2000 | XLON | 804705752070181 | 14/07/2023 | 12:07:56 | BST | 10 | 54.2000 | BATE | 020000HSH | 14/07/2023 | 12:07:57 | BST | 51 | 54.2000 | XLON | 804705752070184 | 14/07/2023 | 12:07:57 | BST | 92 | 54.2000 | XLON | 804705752070185 | 14/07/2023 | 12:11:38 | BST | 12 | 54.1800 | CHIX | 120000SXW | 14/07/2023 | 12:11:38 | BST | 90 | 54.1800 | XLON | 804705752070327 | 14/07/2023 | 12:11:39 | BST | 10 | 54.2000 | BATE | 020000HXV | 14/07/2023 | 12:11:41 | BST | 9 | 54.2000 | TRQX | 804705676583532 | 14/07/2023 | 12:11:44 | BST | 11 | 54.2000 | BATE | 020000HY8 | 14/07/2023 | 12:11:44 | BST | 15 | 54.2000 | BATE | 020000HY7 | 14/07/2023 | 12:11:49 | BST | 18 | 54.2000 | BATE | 020000HYE | 14/07/2023 | 12:11:49 | BST | 261 | 54.2000 | BATE | 020000HYF | 14/07/2023 | 12:12:37 | BST | 15 | 54.1800 | BATE | 020000I02 | 14/07/2023 | 12:12:37 | BST | 92 | 54.1800 | BATE | 020000I00 | 14/07/2023 | 12:12:37 | BST | 107 | 54.1800 | BATE | 020000HZS | 14/07/2023 | 12:12:37 | BST | 35 | 54.1800 | CHIX | 120000T0S | 14/07/2023 | 12:12:37 | BST | 37 | 54.1800 | CHIX | 120000T0Q | 14/07/2023 | 12:12:37 | BST | 186 | 54.1800 | CHIX | 120000T0R | 14/07/2023 | 12:12:37 | BST | 95 | 54.1800 | TRQX | 804705676583585 | 14/07/2023 | 12:12:37 | BST | 7 | 54.1800 | XLON | 804705752070377 | 14/07/2023 | 12:12:37 | BST | 275 | 54.1800 | XLON | 804705752070385 | 14/07/2023 | 12:12:39 | BST | 103 | 54.1800 | XLON | 804705752070392 | 14/07/2023 | 12:15:00 | BST | 110 | 54.1800 | BATE | 020000I3P | 14/07/2023 | 12:15:00 | BST | 12 | 54.1800 | CHIX | 120000T5V | 14/07/2023 | 12:15:00 | BST | 100 | 54.1800 | CHIX | 120000T5W | 14/07/2023 | 12:15:00 | BST | 1 | 54.1800 | TRQX | 804705676583760 | 14/07/2023 | 12:15:00 | BST | 35 | 54.1800 | TRQX | 804705676583758 | 14/07/2023 | 12:15:00 | BST | 50 | 54.1800 | TRQX | 804705676583759 | 14/07/2023 | 12:15:00 | BST | 53 | 54.1800 | XLON | 804705752070524 | 14/07/2023 | 12:15:00 | BST | 75 | 54.1800 | XLON | 804705752070518 | 14/07/2023 | 12:15:00 | BST | 84 | 54.1800 | XLON | 804705752070523 | 14/07/2023 | 12:26:40 | BST | 1 | 54.2200 | CHIX | 120000U3T | 14/07/2023 | 12:26:44 | BST | 100 | 54.2200 | CHIX | 120000U4D | 14/07/2023 | 12:26:44 | BST | 39 | 54.2200 | TRQX | 804705676584572 | 14/07/2023 | 12:26:44 | BST | 47 | 54.2200 | TRQX | 804705676584573 | 14/07/2023 | 12:28:55 | BST | 91 | 54.2200 | XLON | 804705752071066 | 14/07/2023 | 12:28:55 | BST | 152 | 54.2200 | XLON | 804705752071067 | 14/07/2023 | 12:30:09 | BST | 113 | 54.2400 | BATE | 020000IU5 | 14/07/2023 | 12:31:27 | BST | 26 | 54.2600 | CHIX | 120000UI9 | 14/07/2023 | 12:31:27 | BST | 37 | 54.2600 | CHIX | 120000UI7 | 14/07/2023 | 12:31:27 | BST | 37 | 54.2600 | CHIX | 120000UI8 | 14/07/2023 | 12:31:55 | BST | 80 | 54.2600 | XLON | 804705752071224 | 14/07/2023 | 12:41:01 | BST | 22 | 54.2800 | CHIX | 120000VBR | 14/07/2023 | 12:41:01 | BST | 92 | 54.2800 | XLON | 804705752071609 | 14/07/2023 | 12:41:01 | BST | 135 | 54.2800 | XLON | 804705752071608 | 14/07/2023 | 12:41:02 | BST | 22 | 54.2800 | CHIX | 120000VBZ | 14/07/2023 | 12:41:02 | BST | 22 | 54.2800 | CHIX | 120000VC0 | 14/07/2023 | 12:41:02 | BST | 28 | 54.2800 | TRQX | 804705676585561 | 14/07/2023 | 12:41:02 | BST | 301 | 54.2600 | XLON | 804705752071610 | 14/07/2023 | 12:41:04 | BST | 53 | 54.2800 | CHIX | 120000VC4 | 14/07/2023 | 12:41:08 | BST | 28 | 54.2800 | CHIX | 120000VCE | 14/07/2023 | 12:41:12 | BST | 28 | 54.2800 | CHIX | 120000VCL | 14/07/2023 | 12:41:15 | BST | 33 | 54.2800 | CHIX | 120000VCO | 14/07/2023 | 12:41:19 | BST | 79 | 54.2800 | CHIX | 120000VCY | 14/07/2023 | 12:41:23 | BST | 142 | 54.2600 | BATE | 020000JH4 | 14/07/2023 | 12:41:23 | BST | 142 | 54.2600 | BATE | 020000JH7 | 14/07/2023 | 12:41:23 | BST | 27 | 54.2800 | TRQX | 804705676585581 | 14/07/2023 | 12:41:23 | BST | 35 | 54.2800 | TRQX | 804705676585582 | 14/07/2023 | 12:41:23 | BST | 305 | 54.2600 | XLON | 804705752071614 | 14/07/2023 | 12:41:28 | BST | 44 | 54.2800 | BATE | 020000JHF | 14/07/2023 | 12:41:32 | BST | 28 | 54.2800 | BATE | 020000JHK | 14/07/2023 | 12:41:35 | BST | 28 | 54.2800 | BATE | 020000JHW | 14/07/2023 | 12:41:35 | BST | 34 | 54.2800 | BATE | 020000JHX | 14/07/2023 | 12:41:38 | BST | 28 | 54.2800 | BATE | 020000JI5 | 14/07/2023 | 12:42:18 | BST | 8 | 54.2800 | XLON | 804705752071647 | 14/07/2023 | 12:42:18 | BST | 93 | 54.2800 | XLON | 804705752071649 | 14/07/2023 | 12:42:18 | BST | 171 | 54.2800 | XLON | 804705752071648 | 14/07/2023 | 12:43:22 | BST | 34 | 54.2600 | BATE | 020000JKI | 14/07/2023 | 12:43:22 | BST | 42 | 54.2600 | BATE | 020000JKH | 14/07/2023 | 12:43:22 | BST | 42 | 54.2600 | BATE | 020000JKJ | 14/07/2023 | 12:43:22 | BST | 184 | 54.2600 | BATE | 020000JKK | 14/07/2023 | 12:43:22 | BST | 302 | 54.2600 | BATE | 020000JKC | 14/07/2023 | 12:43:22 | BST | 127 | 54.2400 | CHIX | 120000VI5 | 14/07/2023 | 12:43:22 | BST | 5 | 54.2600 | CHIX | 120000VI1 | 14/07/2023 | 12:43:22 | BST | 34 | 54.2600 | CHIX | 120000VI0 | 14/07/2023 | 12:43:22 | BST | 35 | 54.2600 | CHIX | 120000VHZ | 14/07/2023 | 12:43:22 | BST | 78 | 54.2600 | CHIX | 120000VI6 | 14/07/2023 | 12:43:22 | BST | 125 | 54.2600 | CHIX | 120000VHS | 14/07/2023 | 12:43:22 | BST | 136 | 54.2600 | CHIX | 120000VHY | 14/07/2023 | 12:43:22 | BST | 26 | 54.2400 | TRQX | 804705676585761 | 14/07/2023 | 12:43:22 | BST | 40 | 54.2400 | TRQX | 804705676585760 | 14/07/2023 | 12:43:22 | BST | 79 | 54.2400 | TRQX | 804705676585762 | 14/07/2023 | 12:43:22 | BST | 54 | 54.2600 | XLON | 804705752071690 | 14/07/2023 | 12:43:22 | BST | 84 | 54.2600 | XLON | 804705752071689 | 14/07/2023 | 12:43:22 | BST | 91 | 54.2600 | XLON | 804705752071691 | 14/07/2023 | 12:43:22 | BST | 114 | 54.2600 | XLON | 804705752071680 | 14/07/2023 | 12:43:22 | BST | 142 | 54.2600 | XLON | 804705752071688 | 14/07/2023 | 12:43:22 | BST | 258 | 54.2600 | XLON | 804705752071681 | 14/07/2023 | 12:43:24 | BST | 74 | 54.2400 | XLON | 804705752071699 | 14/07/2023 | 12:43:24 | BST | 318 | 54.2400 | XLON | 804705752071700 | 14/07/2023 | 12:43:25 | BST | 195 | 54.2400 | XLON | 804705752071703 | 14/07/2023 | 12:43:25 | BST | 324 | 54.2400 | XLON | 804705752071702 | 14/07/2023 | 12:48:54 | BST | 32 | 54.2800 | XLON | 804705752071882 | 14/07/2023 | 12:48:55 | BST | 52 | 54.2800 | XLON | 804705752071893 | 14/07/2023 | 12:48:55 | BST | 53 | 54.2800 | XLON | 804705752071892 | 14/07/2023 | 12:48:55 | BST | 83 | 54.2800 | XLON | 804705752071891 | 14/07/2023 | 12:48:57 | BST | 42 | 54.2800 | XLON | 804705752071894 | 14/07/2023 | 12:48:57 | BST | 51 | 54.2800 | XLON | 804705752071895 | 14/07/2023 | 12:49:00 | BST | 42 | 54.2800 | XLON | 804705752071897 | 14/07/2023 | 12:49:00 | BST | 52 | 54.2800 | XLON | 804705752071898 | 14/07/2023 | 12:49:03 | BST | 42 | 54.2800 | XLON | 804705752071901 | 14/07/2023 | 12:49:03 | BST | 53 | 54.2800 | XLON | 804705752071902 | 14/07/2023 | 12:53:36 | BST | 29 | 54.2800 | BATE | 020000K5L | 14/07/2023 | 12:53:49 | BST | 61 | 54.2800 | BATE | 020000K5R | 14/07/2023 | 12:55:39 | BST | 32 | 54.2600 | BATE | 020000K8T | 14/07/2023 | 12:55:39 | BST | 62 | 54.2600 | BATE | 020000K8S | 14/07/2023 | 12:55:39 | BST | 94 | 54.2600 | BATE | 020000K8W | 14/07/2023 | 12:55:39 | BST | 37 | 54.2600 | CHIX | 120000WL5 | 14/07/2023 | 12:55:39 | BST | 55 | 54.2600 | CHIX | 120000WL4 | 14/07/2023 | 12:55:39 | BST | 32 | 54.2600 | TRQX | 804705676586755 | 14/07/2023 | 12:55:39 | BST | 35 | 54.2600 | TRQX | 804705676586754 | 14/07/2023 | 12:55:39 | BST | 21 | 54.2800 | TRQX | 804705676586757 | 14/07/2023 | 12:55:39 | BST | 35 | 54.2800 | TRQX | 804705676586756 | 14/07/2023 | 12:55:39 | BST | 63 | 54.2600 | XLON | 804705752072151 | 14/07/2023 | 12:55:39 | BST | 124 | 54.2600 | XLON | 804705752072150 | 14/07/2023 | 12:55:39 | BST | 187 | 54.2600 | XLON | 804705752072158 | 14/07/2023 | 12:55:40 | BST | 210 | 54.2600 | BATE | 020000K8X | 14/07/2023 | 12:55:40 | BST | 1 | 54.2600 | XLON | 804705752072163 | 14/07/2023 | 12:55:40 | BST | 11 | 54.2600 | XLON | 804705752072161 | 14/07/2023 | 12:55:40 | BST | 23 | 54.2600 | XLON | 804705752072160 | 14/07/2023 | 12:55:40 | BST | 38 | 54.2600 | XLON | 804705752072162 | 14/07/2023 | 12:55:40 | BST | 262 | 54.2600 | XLON | 804705752072159 | 14/07/2023 | 12:56:33 | BST | 82 | 54.3000 | CHIX | 120000WO7 | 14/07/2023 | 13:01:31 | BST | 30 | 54.3000 | TRQX | 804705676587197 | 14/07/2023 | 13:01:31 | BST | 37 | 54.3000 | TRQX | 804705676587198 | 14/07/2023 | 13:02:05 | BST | 22 | 54.2600 | CHIX | 120000X55 | 14/07/2023 | 13:03:15 | BST | 29 | 54.2600 | CHIX | 120000X8N | 14/07/2023 | 13:03:15 | BST | 167 | 54.2600 | CHIX | 120000X8O | 14/07/2023 | 13:03:15 | BST | 113 | 54.2600 | TRQX | 804705676587363 | 14/07/2023 | 13:03:15 | BST | 43 | 54.2600 | XLON | 804705752072634 | 14/07/2023 | 13:03:15 | BST | 59 | 54.2600 | XLON | 804705752072635 | 14/07/2023 | 13:03:15 | BST | 106 | 54.2600 | XLON | 804705752072633 | 14/07/2023 | 13:03:15 | BST | 114 | 54.2600 | XLON | 804705752072632 | 14/07/2023 | 13:03:15 | BST | 37 | 54.2800 | XLON | 804705752072642 | 14/07/2023 | 13:03:15 | BST | 43 | 54.2800 | XLON | 804705752072636 | 14/07/2023 | 13:03:15 | BST | 60 | 54.2800 | XLON | 804705752072640 | 14/07/2023 | 13:03:15 | BST | 70 | 54.2800 | XLON | 804705752072641 | 14/07/2023 | 13:03:15 | BST | 80 | 54.2800 | XLON | 804705752072637 | 14/07/2023 | 13:03:15 | BST | 106 | 54.2800 | XLON | 804705752072639 | 14/07/2023 | 13:03:15 | BST | 114 | 54.2800 | XLON | 804705752072638 | 14/07/2023 | 13:03:18 | BST | 109 | 54.2400 | BATE | 020000KPT | 14/07/2023 | 13:03:19 | BST | 101 | 54.2400 | BATE | 020000KPV | 14/07/2023 | 13:03:19 | BST | 197 | 54.2400 | BATE | 020000KPU | 14/07/2023 | 13:11:11 | BST | 16 | 54.2600 | XLON | 804705752073075 | 14/07/2023 | 13:11:11 | BST | 63 | 54.2600 | XLON | 804705752073074 | 14/07/2023 | 13:15:27 | BST | 20 | 54.2600 | CHIX | 120000Y8N | 14/07/2023 | 13:15:27 | BST | 58 | 54.2600 | CHIX | 120000Y8M | 14/07/2023 | 13:15:27 | BST | 69 | 54.2600 | XLON | 804705752073299 | 14/07/2023 | 13:15:27 | BST | 231 | 54.2600 | XLON | 804705752073300 | 14/07/2023 | 13:17:14 | BST | 83 | 54.2400 | BATE | 020000LM1 | 14/07/2023 | 13:17:14 | BST | 83 | 54.2400 | BATE | 020000LM3 | 14/07/2023 | 13:17:14 | BST | 136 | 54.2400 | TRQX | 804705676588399 | 14/07/2023 | 13:17:16 | BST | 83 | 54.2400 | BATE | 020000LM8 | 14/07/2023 | 13:17:19 | BST | 146 | 54.2400 | BATE | 020000LMB | 14/07/2023 | 13:20:22 | BST | 99 | 54.2800 | BATE | 020000LU5 | 14/07/2023 | 13:20:25 | BST | 1 | 54.2800 | CHIX | 120000YRL | 14/07/2023 | 13:20:27 | BST | 91 | 54.2800 | XLON | 804705752073660 | 14/07/2023 | 13:22:51 | BST | 37 | 54.3000 | CHIX | 120000Z01 | 14/07/2023 | 13:22:54 | BST | 37 | 54.3200 | CHIX | 120000Z0F | 14/07/2023 | 13:22:56 | BST | 37 | 54.3200 | CHIX | 120000Z0W | 14/07/2023 | 13:22:58 | BST | 102 | 54.3000 | BATE | 020000M18 | 14/07/2023 | 13:22:59 | BST | 37 | 54.3200 | CHIX | 120000Z0Y | 14/07/2023 | 13:23:16 | BST | 37 | 54.3200 | CHIX | 120000Z1L | 14/07/2023 | 13:23:21 | BST | 28 | 54.3200 | CHIX | 120000Z1N | 14/07/2023 | 13:23:24 | BST | 205 | 54.3200 | BATE | 020000M1O | 14/07/2023 | 13:23:33 | BST | 33 | 54.3200 | BATE | 020000M1V | 14/07/2023 | 13:23:50 | BST | 40 | 54.3200 | CHIX | 120000Z2D | 14/07/2023 | 13:23:53 | BST | 29 | 54.3200 | BATE | 020000M2J | 14/07/2023 | 13:24:47 | BST | 37 | 54.3200 | BATE | 020000M4U | 14/07/2023 | 13:24:47 | BST | 39 | 54.3200 | BATE | 020000M4V | 14/07/2023 | 13:24:52 | BST | 47 | 54.3200 | BATE | 020000M4Z | 14/07/2023 | 13:24:57 | BST | 28 | 54.3200 | BATE | 020000M50 | 14/07/2023 | 13:24:59 | BST | 139 | 54.3000 | BATE | 020000M57 | 14/07/2023 | 13:24:59 | BST | 216 | 54.3000 | BATE | 020000M59 | 14/07/2023 | 13:24:59 | BST | 36 | 54.3000 | CHIX | 120000Z5C | 14/07/2023 | 13:24:59 | BST | 59 | 54.3000 | CHIX | 120000Z5D | 14/07/2023 | 13:24:59 | BST | 271 | 54.3000 | CHIX | 120000Z5A | 14/07/2023 | 13:24:59 | BST | 97 | 54.3000 | XLON | 804705752073906 | 14/07/2023 | 13:24:59 | BST | 185 | 54.3000 | XLON | 804705752073907 | 14/07/2023 | 13:24:59 | BST | 282 | 54.3000 | XLON | 804705752073905 | 14/07/2023 | 13:25:01 | BST | 155 | 54.2800 | BATE | 020000M5P | 14/07/2023 | 13:25:01 | BST | 155 | 54.2800 | BATE | 020000M5R | 14/07/2023 | 13:25:01 | BST | 97 | 54.2800 | XLON | 804705752073912 | 14/07/2023 | 13:25:01 | BST | 140 | 54.2800 | XLON | 804705752073915 | 14/07/2023 | 13:25:05 | BST | 1 | 54.3000 | BATE | 020000M5Z | 14/07/2023 | 13:25:05 | BST | 127 | 54.3000 | BATE | 020000M60 | 14/07/2023 | 13:27:08 | BST | 60 | 54.3000 | BATE | 020000MBI | 14/07/2023 | 13:28:20 | BST | 89 | 54.2800 | BATE | 020000MEI | 14/07/2023 | 13:28:20 | BST | 89 | 54.2800 | BATE | 020000MEO | 14/07/2023 | 13:28:20 | BST | 78 | 54.2800 | XLON | 804705752074098 | 14/07/2023 | 13:28:20 | BST | 78 | 54.2800 | XLON | 804705752074100 | 14/07/2023 | 13:28:20 | BST | 301 | 54.2800 | XLON | 804705752074099 | 14/07/2023 | 13:28:22 | BST | 60 | 54.2800 | XLON | 804705752074104 | 14/07/2023 | 13:28:22 | BST | 79 | 54.2800 | XLON | 804705752074103 | 14/07/2023 | 13:28:22 | BST | 110 | 54.2800 | XLON | 804705752074101 | 14/07/2023 | 13:28:22 | BST | 274 | 54.2800 | XLON | 804705752074102 | 14/07/2023 | 13:38:38 | BST | 185 | 54.3200 | BATE | 020000N79 | 14/07/2023 | 13:39:01 | BST | 97 | 54.3200 | BATE | 020000N87 | 14/07/2023 | 13:39:06 | BST | 97 | 54.3200 | BATE | 020000N8O | 14/07/2023 | 13:39:08 | BST | 362 | 54.3200 | BATE | 020000N8U | 14/07/2023 | 13:39:52 | BST | 362 | 54.3200 | BATE | 020000NAB | 14/07/2023 | 13:39:52 | BST | 366 | 54.3200 | BATE | 020000NAC | 14/07/2023 | 13:39:52 | BST | 130 | 54.3200 | XLON | 804705752074690 | 14/07/2023 | 13:41:59 | BST | 172 | 54.3000 | BATE | 020000NFE | 14/07/2023 | 13:41:59 | BST | 313 | 54.3000 | BATE | 020000NFB | 14/07/2023 | 13:41:59 | BST | 37 | 54.3000 | CHIX | 1200010LQ | 14/07/2023 | 13:41:59 | BST | 32 | 54.3200 | CHIX | 1200010LS | 14/07/2023 | 13:41:59 | BST | 37 | 54.3200 | CHIX | 1200010LU | 14/07/2023 | 13:41:59 | BST | 40 | 54.3200 | CHIX | 1200010LT | 14/07/2023 | 13:41:59 | BST | 136 | 54.3200 | CHIX | 1200010LR | 14/07/2023 | 13:41:59 | BST | 106 | 54.3000 | TRQX | 804705676590441 | 14/07/2023 | 13:41:59 | BST | 86 | 54.3200 | XLON | 804705752074784 | 14/07/2023 | 13:41:59 | BST | 139 | 54.3200 | XLON | 804705752074785 | 14/07/2023 | 13:42:00 | BST | 206 | 54.3000 | BATE | 020000NFG | 14/07/2023 | 13:42:01 | BST | 128 | 54.3000 | TRQX | 804705676590448 | 14/07/2023 | 13:42:04 | BST | 112 | 54.3000 | CHIX | 1200010M1 | 14/07/2023 | 13:42:06 | BST | 310 | 54.3000 | XLON | 804705752074796 | 14/07/2023 | 13:42:07 | BST | 59 | 54.3000 | XLON | 804705752074799 | 14/07/2023 | 13:42:07 | BST | 142 | 54.3000 | XLON | 804705752074798 | 14/07/2023 | 13:42:07 | BST | 289 | 54.3000 | XLON | 804705752074797 | 14/07/2023 | 13:42:15 | BST | 5 | 54.3200 | CHIX | 1200010MV | 14/07/2023 | 13:45:39 | BST | 260 | 54.3400 | BATE | 020000NNL | 14/07/2023 | 13:45:39 | BST | 356 | 54.3400 | BATE | 020000NNM | 14/07/2023 | 13:45:39 | BST | 129 | 54.3600 | CHIX | 1200010VH | 14/07/2023 | 13:45:39 | BST | 301 | 54.3400 | XLON | 804705752075005 | 14/07/2023 | 13:45:40 | BST | 26 | 54.3400 | XLON | 804705752075008 | 14/07/2023 | 13:45:40 | BST | 49 | 54.3400 | XLON | 804705752075007 | 14/07/2023 | 13:45:40 | BST | 97 | 54.3400 | XLON | 804705752075009 | 14/07/2023 | 13:46:16 | BST | 129 | 54.3400 | XLON | 804705752075066 | 14/07/2023 | 13:46:49 | BST | 214 | 54.3400 | BATE | 020000NQW | 14/07/2023 | 13:47:01 | BST | 28 | 54.3600 | CHIX | 1200010ZN | 14/07/2023 | 13:47:15 | BST | 149 | 54.3600 | XLON | 804705752075108 | 14/07/2023 | 13:47:25 | BST | 42 | 54.3800 | XLON | 804705752075118 | 14/07/2023 | 13:47:25 | BST | 70 | 54.3800 | XLON | 804705752075120 | 14/07/2023 | 13:47:25 | BST | 76 | 54.3800 | XLON | 804705752075117 | 14/07/2023 | 13:47:25 | BST | 232 | 54.3800 | XLON | 804705752075119 | 14/07/2023 | 13:47:26 | BST | 63 | 54.3800 | XLON | 804705752075124 | 14/07/2023 | 13:47:26 | BST | 70 | 54.3800 | XLON | 804705752075123 | 14/07/2023 | 13:47:26 | BST | 75 | 54.3800 | XLON | 804705752075126 | 14/07/2023 | 13:47:26 | BST | 79 | 54.3800 | XLON | 804705752075122 | 14/07/2023 | 13:47:26 | BST | 86 | 54.3800 | XLON | 804705752075121 | 14/07/2023 | 13:47:26 | BST | 135 | 54.3800 | XLON | 804705752075125 | 14/07/2023 | 13:47:27 | BST | 70 | 54.3800 | XLON | 804705752075128 | 14/07/2023 | 13:47:27 | BST | 98 | 54.3800 | XLON | 804705752075127 | 14/07/2023 | 13:47:28 | BST | 42 | 54.3800 | XLON | 804705752075129 | 14/07/2023 | 13:47:28 | BST | 61 | 54.3800 | XLON | 804705752075131 | 14/07/2023 | 13:47:28 | BST | 70 | 54.3800 | XLON | 804705752075130 | 14/07/2023 | 13:47:28 | BST | 113 | 54.3800 | XLON | 804705752075132 | 14/07/2023 | 13:47:31 | BST | 32 | 54.3800 | XLON | 804705752075135 | 14/07/2023 | 13:47:33 | BST | 39 | 54.3800 | CHIX | 12000112P | 14/07/2023 | 13:47:33 | BST | 41 | 54.3800 | CHIX | 12000112O | 14/07/2023 | 13:47:35 | BST | 39 | 54.3800 | XLON | 804705752075140 | 14/07/2023 | 13:47:41 | BST | 32 | 54.3800 | XLON | 804705752075146 | 14/07/2023 | 13:47:46 | BST | 32 | 54.3800 | XLON | 804705752075147 | 14/07/2023 | 13:47:46 | BST | 75 | 54.3800 | XLON | 804705752075148 | 14/07/2023 | 13:47:51 | BST | 32 | 54.3800 | XLON | 804705752075152 | 14/07/2023 | 13:47:54 | BST | 40 | 54.3800 | XLON | 804705752075155 | 14/07/2023 | 13:47:58 | BST | 42 | 54.3800 | XLON | 804705752075157 | 14/07/2023 | 13:48:03 | BST | 37 | 54.3800 | XLON | 804705752075158 | 14/07/2023 | 13:48:08 | BST | 45 | 54.3800 | CHIX | 12000113N | 14/07/2023 | 13:48:08 | BST | 33 | 54.3800 | XLON | 804705752075161 | 14/07/2023 | 13:48:08 | BST | 75 | 54.3800 | XLON | 804705752075162 | 14/07/2023 | 13:48:13 | BST | 39 | 54.3800 | XLON | 804705752075163 | 14/07/2023 | 13:48:53 | BST | 40 | 54.3800 | XLON | 804705752075279 | 14/07/2023 | 13:48:53 | BST | 86 | 54.3800 | XLON | 804705752075280 | 14/07/2023 | 13:48:58 | BST | 32 | 54.3800 | XLON | 804705752075289 | 14/07/2023 | 13:48:58 | BST | 75 | 54.3800 | XLON | 804705752075290 | 14/07/2023 | 13:48:58 | BST | 159 | 54.3800 | XLON | 804705752075291 | 14/07/2023 | 13:49:06 | BST | 131 | 54.3800 | XLON | 804705752075308 | 14/07/2023 | 13:49:07 | BST | 32 | 54.3800 | CHIX | 12000116M | 14/07/2023 | 13:49:09 | BST | 84 | 54.3600 | XLON | 804705752075316 | 14/07/2023 | 13:49:09 | BST | 42 | 54.3800 | XLON | 804705752075313 | 14/07/2023 | 13:49:09 | BST | 114 | 54.3800 | XLON | 804705752075314 | 14/07/2023 | 13:49:09 | BST | 145 | 54.3800 | XLON | 804705752075315 | 14/07/2023 | 13:49:12 | BST | 97 | 54.3600 | CHIX | 120001172 | 14/07/2023 | 13:49:12 | BST | 245 | 54.3600 | CHIX | 12000116Z | 14/07/2023 | 13:49:12 | BST | 84 | 54.3600 | XLON | 804705752075318 | 14/07/2023 | 13:49:12 | BST | 214 | 54.3600 | XLON | 804705752075317 | 14/07/2023 | 13:54:17 | BST | 31 | 54.3400 | CHIX | 1200011P5 | 14/07/2023 | 13:54:17 | BST | 78 | 54.3400 | CHIX | 1200011P6 | 14/07/2023 | 13:54:17 | BST | 123 | 54.3400 | CHIX | 1200011P7 | 14/07/2023 | 13:54:17 | BST | 92 | 54.3400 | XLON | 804705752075557 | 14/07/2023 | 13:55:17 | BST | 38 | 54.3200 | XLON | 804705752075601 | 14/07/2023 | 13:55:17 | BST | 47 | 54.3200 | XLON | 804705752075600 | 14/07/2023 | 13:55:28 | BST | 10 | 54.3200 | XLON | 804705752075615 | 14/07/2023 | 13:55:28 | BST | 154 | 54.3200 | XLON | 804705752075614 | 14/07/2023 | 13:55:28 | BST | 164 | 54.3200 | XLON | 804705752075616 | 14/07/2023 | 13:59:55 | BST | 213 | 54.3800 | BATE | 020000OPV | 14/07/2023 | 13:59:55 | BST | 352 | 54.3800 | BATE | 020000OPY | 14/07/2023 | 13:59:55 | BST | 160 | 54.3800 | CHIX | 1200012AJ | 14/07/2023 | 13:59:55 | BST | 91 | 54.3800 | TRQX | 804705676592034 | 14/07/2023 | 13:59:55 | BST | 162 | 54.3800 | XLON | 804705752075950 | 14/07/2023 | 13:59:55 | BST | 316 | 54.3800 | XLON | 804705752075948 | 14/07/2023 | 14:00:13 | BST | 206 | 54.3800 | TRQX | 804705676592061 | 14/07/2023 | 14:00:13 | BST | 60 | 54.3800 | XLON | 804705752076001 | 14/07/2023 | 14:00:13 | BST | 69 | 54.3800 | XLON | 804705752075999 | 14/07/2023 | 14:00:13 | BST | 85 | 54.3800 | XLON | 804705752076000 | 14/07/2023 | 14:00:33 | BST | 75 | 54.3800 | XLON | 804705752076010 | 14/07/2023 | 14:01:04 | BST | 81 | 54.3800 | BATE | 020000OVX | 14/07/2023 | 14:01:04 | BST | 84 | 54.3800 | XLON | 804705752076035 | 14/07/2023 | 14:01:04 | BST | 137 | 54.3800 | XLON | 804705752076036 | 14/07/2023 | 14:01:19 | BST | 275 | 54.3800 | BATE | 020000OWN | 14/07/2023 | 14:01:19 | BST | 78 | 54.3800 | XLON | 804705752076042 | 14/07/2023 | 14:01:22 | BST | 78 | 54.3800 | XLON | 804705752076043 | 14/07/2023 | 14:01:24 | BST | 129 | 54.3800 | BATE | 020000OWQ | 14/07/2023 | 14:01:24 | BST | 85 | 54.3800 | CHIX | 1200012JJ | 14/07/2023 | 14:01:24 | BST | 80 | 54.3800 | XLON | 804705752076044 | 14/07/2023 | 14:01:24 | BST | 113 | 54.3800 | XLON | 804705752076045 | 14/07/2023 | 14:01:25 | BST | 83 | 54.3800 | XLON | 804705752076046 | 14/07/2023 | 14:02:16 | BST | 129 | 54.3800 | BATE | 020000OYI | 14/07/2023 | 14:03:15 | BST | 69 | 54.3800 | BATE | 020000P2C | 14/07/2023 | 14:03:15 | BST | 217 | 54.3800 | BATE | 020000P2B | 14/07/2023 | 14:03:15 | BST | 92 | 54.3800 | CHIX | 1200012QB | 14/07/2023 | 14:03:15 | BST | 159 | 54.3800 | XLON | 804705752076133 | 14/07/2023 | 14:03:15 | BST | 188 | 54.3800 | XLON | 804705752076132 | 14/07/2023 | 14:03:15 | BST | 347 | 54.3800 | XLON | 804705752076131 | 14/07/2023 | 14:04:46 | BST | 116 | 54.3800 | BATE | 020000P57 | 14/07/2023 | 14:05:13 | BST | 7 | 54.3800 | XLON | 804705752076237 | 14/07/2023 | 14:05:18 | BST | 174 | 54.3800 | XLON | 804705752076238 | 14/07/2023 | 14:13:39 | BST | 40 | 54.3800 | BATE | 020000PSL | 14/07/2023 | 14:13:39 | BST | 235 | 54.3800 | BATE | 020000PSM | 14/07/2023 | 14:13:39 | BST | 18 | 54.3800 | XLON | 804705752076754 | 14/07/2023 | 14:14:15 | BST | 3 | 54.4000 | CHIX | 1200013NZ | 14/07/2023 | 14:14:17 | BST | 3 | 54.4000 | CHIX | 1200013O1 | 14/07/2023 | 14:14:17 | BST | 113 | 54.4000 | XLON | 804705752076784 | 14/07/2023 | 14:14:22 | BST | 5 | 54.4000 | CHIX | 1200013OC | 14/07/2023 | 14:17:05 | BST | 2 | 54.4000 | XLON | 804705752076933 | 14/07/2023 | 14:17:13 | BST | 113 | 54.4000 | BATE | 020000Q3B | 14/07/2023 | 14:17:13 | BST | 148 | 54.4000 | BATE | 020000Q3C | 14/07/2023 | 14:17:13 | BST | 79 | 54.4000 | XLON | 804705752076939 | 14/07/2023 | 14:17:13 | BST | 120 | 54.4000 | XLON | 804705752076938 | 14/07/2023 | 14:17:13 | BST | 269 | 54.4000 | XLON | 804705752076936 | 14/07/2023 | 14:17:14 | BST | 72 | 54.4000 | XLON | 804705752076940 | 14/07/2023 | 14:18:10 | BST | 196 | 54.4000 | BATE | 020000Q5I | 14/07/2023 | 14:18:10 | BST | 254 | 54.4000 | BATE | 020000Q5H | 14/07/2023 | 14:18:10 | BST | 62 | 54.4000 | XLON | 804705752077005 | 14/07/2023 | 14:18:10 | BST | 90 | 54.4000 | XLON | 804705752077004 | 14/07/2023 | 14:18:10 | BST | 172 | 54.4000 | XLON | 804705752077001 | 14/07/2023 | 14:18:13 | BST | 49 | 54.4000 | CHIX | 12000140M | 14/07/2023 | 14:18:13 | BST | 134 | 54.4000 | XLON | 804705752077006 | 14/07/2023 | 14:18:13 | BST | 304 | 54.4000 | XLON | 804705752077007 | 14/07/2023 | 14:18:15 | BST | 14 | 54.4000 | TRQX | 804705676593721 | 14/07/2023 | 14:22:21 | BST | 50 | 54.4000 | XLON | 804705752077228 | 14/07/2023 | 14:22:26 | BST | 247 | 54.4000 | XLON | 804705752077229 | 14/07/2023 | 14:22:30 | BST | 100 | 54.4000 | CHIX | 1200014DM | 14/07/2023 | 14:22:36 | BST | 28 | 54.4000 | CHIX | 1200014EH | 14/07/2023 | 14:22:36 | BST | 32 | 54.4000 | XLON | 804705752077240 | 14/07/2023 | 14:22:41 | BST | 28 | 54.4000 | CHIX | 1200014EV | 14/07/2023 | 14:22:41 | BST | 87 | 54.4000 | XLON | 804705752077251 | 14/07/2023 | 14:22:46 | BST | 57 | 54.4000 | CHIX | 1200014F4 | 14/07/2023 | 14:22:46 | BST | 32 | 54.4000 | XLON | 804705752077252 | 14/07/2023 | 14:22:51 | BST | 33 | 54.4000 | XLON | 804705752077253 | 14/07/2023 | 14:22:56 | BST | 134 | 54.4000 | CHIX | 1200014FD | 14/07/2023 | 14:22:56 | BST | 36 | 54.4000 | XLON | 804705752077254 | 14/07/2023 | 14:22:59 | BST | 37 | 54.3800 | BATE | 020000QK5 | 14/07/2023 | 14:22:59 | BST | 97 | 54.3800 | BATE | 020000QK6 | 14/07/2023 | 14:22:59 | BST | 217 | 54.3800 | BATE | 020000QK1 | 14/07/2023 | 14:22:59 | BST | 314 | 54.3800 | CHIX | 1200014FE | 14/07/2023 | 14:22:59 | BST | 94 | 54.3800 | XLON | 804705752077256 | 14/07/2023 | 14:22:59 | BST | 94 | 54.3800 | XLON | 804705752077260 | 14/07/2023 | 14:23:01 | BST | 52 | 54.3600 | BATE | 020000QKB | 14/07/2023 | 14:23:01 | BST | 93 | 54.3600 | BATE | 020000QKA | 14/07/2023 | 14:23:01 | BST | 132 | 54.3600 | XLON | 804705752077279 | 14/07/2023 | 14:23:02 | BST | 100 | 54.3600 | XLON | 804705752077291 | 14/07/2023 | 14:23:04 | BST | 32 | 54.3800 | TRQX | 804705676594158 | 14/07/2023 | 14:23:04 | BST | 92 | 54.3600 | XLON | 804705752077292 | 14/07/2023 | 14:23:04 | BST | 153 | 54.3600 | XLON | 804705752077294 | 14/07/2023 | 14:23:04 | BST | 222 | 54.3600 | XLON | 804705752077293 | 14/07/2023 | 14:23:08 | BST | 32 | 54.3800 | TRQX | 804705676594163 | 14/07/2023 | 14:23:08 | BST | 35 | 54.3800 | TRQX | 804705676594162 | 14/07/2023 | 14:23:08 | BST | 37 | 54.3800 | TRQX | 804705676594164 | 14/07/2023 | 14:24:57 | BST | 11 | 54.3400 | BATE | 020000QQV | 14/07/2023 | 14:24:57 | BST | 215 | 54.3400 | BATE | 020000QQU | 14/07/2023 | 14:24:57 | BST | 108 | 54.3400 | CHIX | 1200014M1 | 14/07/2023 | 14:24:57 | BST | 260 | 54.3400 | CHIX | 1200014M0 | 14/07/2023 | 14:24:57 | BST | 47 | 54.3400 | TRQX | 804705676594308 | 14/07/2023 | 14:24:57 | BST | 143 | 54.3400 | TRQX | 804705676594309 | 14/07/2023 | 14:24:57 | BST | 28 | 54.3400 | XLON | 804705752077343 | 14/07/2023 | 14:24:57 | BST | 39 | 54.3400 | XLON | 804705752077345 | 14/07/2023 | 14:24:57 | BST | 139 | 54.3400 | XLON | 804705752077344 | 14/07/2023 | 14:24:57 | BST | 274 | 54.3400 | XLON | 804705752077350 | 14/07/2023 | 14:24:59 | BST | 49 | 54.3400 | BATE | 020000QRA | 14/07/2023 | 14:24:59 | BST | 74 | 54.3400 | XLON | 804705752077351 | 14/07/2023 | 14:24:59 | BST | 99 | 54.3400 | XLON | 804705752077353 | 14/07/2023 | 14:24:59 | BST | 107 | 54.3400 | XLON | 804705752077352 | 14/07/2023 | 14:25:00 | BST | 138 | 54.3200 | XLON | 804705752077361 | 14/07/2023 | 14:25:00 | BST | 245 | 54.3200 | XLON | 804705752077356 | 14/07/2023 | 14:25:00 | BST | 298 | 54.3400 | XLON | 804705752077354 | 14/07/2023 | 14:25:30 | BST | 40 | 54.3000 | BATE | 020000QT4 | 14/07/2023 | 14:25:30 | BST | 175 | 54.3000 | BATE | 020000QT5 | 14/07/2023 | 14:25:30 | BST | 67 | 54.3200 | XLON | 804705752077446 | 14/07/2023 | 14:25:56 | BST | 10 | 54.3000 | TRQX | 804705676594428 | 14/07/2023 | 14:26:00 | BST | 78 | 54.3000 | TRQX | 804705676594430 | 14/07/2023 | 14:26:21 | BST | 183 | 54.3200 | XLON | 804705752077509 | 14/07/2023 | 14:29:10 | BST | 3 | 54.3600 | BATE | 020000R81 | 14/07/2023 | 14:29:16 | BST | 141 | 54.3600 | BATE | 020000R8B | 14/07/2023 | 14:29:54 | BST | 40 | 54.3600 | BATE | 020000RAP | 14/07/2023 | 14:29:54 | BST | 101 | 54.3600 | BATE | 020000RAO | 14/07/2023 | 14:29:54 | BST | 31 | 54.3600 | XLON | 804705752077864 | 14/07/2023 | 14:29:58 | BST | 32 | 54.3800 | CHIX | 1200015BT | 14/07/2023 | 14:29:59 | BST | 36 | 54.3800 | BATE | 020000RBY | 14/07/2023 | 14:29:59 | BST | 101 | 54.3800 | BATE | 020000RBX | 14/07/2023 | 14:29:59 | BST | 39 | 54.3600 | XLON | 804705752077904 | 14/07/2023 | 14:29:59 | BST | 98 | 54.3600 | XLON | 804705752077914 | 14/07/2023 | 14:29:59 | BST | 100 | 54.3600 | XLON | 804705752077909 | 14/07/2023 | 14:29:59 | BST | 106 | 54.3600 | XLON | 804705752077913 | 14/07/2023 | 14:29:59 | BST | 265 | 54.3600 | XLON | 804705752077905 | 14/07/2023 | 14:30:01 | BST | 41 | 54.3000 | BATE | 020000RDB | 14/07/2023 | 14:30:01 | BST | 94 | 54.2800 | XLON | 804705752078038 | 14/07/2023 | 14:30:01 | BST | 99 | 54.2800 | XLON | 804705752078037 | 14/07/2023 | 14:30:01 | BST | 107 | 54.2800 | XLON | 804705752078036 | 14/07/2023 | 14:30:01 | BST | 228 | 54.2800 | XLON | 804705752078024 | 14/07/2023 | 14:30:01 | BST | 84 | 54.3000 | XLON | 804705752078039 | 14/07/2023 | 14:30:01 | BST | 99 | 54.3000 | XLON | 804705752078040 | 14/07/2023 | 14:30:01 | BST | 99 | 54.3000 | XLON | 804705752078061 | 14/07/2023 | 14:30:01 | BST | 107 | 54.3000 | XLON | 804705752078041 | 14/07/2023 | 14:30:01 | BST | 107 | 54.3000 | XLON | 804705752078060 | 14/07/2023 | 14:30:01 | BST | 158 | 54.3000 | XLON | 804705752078043 | 14/07/2023 | 14:30:01 | BST | 161 | 54.3000 | XLON | 804705752078042 | 14/07/2023 | 14:30:02 | BST | 1 | 54.3000 | TRQX | 804705676594944 | 14/07/2023 | 14:30:03 | BST | 63 | 54.3000 | BATE | 020000REO | 14/07/2023 | 14:30:03 | BST | 231 | 54.3000 | BATE | 020000REQ | 14/07/2023 | 14:30:03 | BST | 16 | 54.3200 | BATE | 020000REV | 14/07/2023 | 14:30:03 | BST | 79 | 54.3200 | BATE | 020000REW | 14/07/2023 | 14:30:03 | BST | 79 | 54.3200 | TRQX | 804705676594965 | 14/07/2023 | 14:30:03 | BST | 79 | 54.3200 | TRQX | 804705676594966 | 14/07/2023 | 14:30:03 | BST | 78 | 54.3200 | XLON | 804705752078120 | 14/07/2023 | 14:30:03 | BST | 109 | 54.3200 | XLON | 804705752078104 | 14/07/2023 | 14:30:03 | BST | 140 | 54.3200 | XLON | 804705752078105 | 14/07/2023 | 14:30:03 | BST | 171 | 54.3200 | XLON | 804705752078121 | 14/07/2023 | 14:30:17 | BST | 270 | 54.3400 | BATE | 020000RGT | 14/07/2023 | 14:30:17 | BST | 15 | 54.3200 | TRQX | 804705676595030 | 14/07/2023 | 14:30:17 | BST | 15 | 54.3200 | TRQX | 804705676595032 | 14/07/2023 | 14:30:17 | BST | 18 | 54.3200 | TRQX | 804705676595033 | 14/07/2023 | 14:30:17 | BST | 31 | 54.3200 | TRQX | 804705676595034 | 14/07/2023 | 14:30:17 | BST | 41 | 54.3200 | TRQX | 804705676595031 | 14/07/2023 | 14:30:17 | BST | 281 | 54.3400 | XLON | 804705752078241 | 14/07/2023 | 14:30:35 | BST | 128 | 54.3400 | CHIX | 1200015KA | 14/07/2023 | 14:30:35 | BST | 16 | 54.3400 | TRQX | 804705676595123 | 14/07/2023 | 14:30:35 | BST | 28 | 54.3400 | TRQX | 804705676595122 | 14/07/2023 | 14:30:35 | BST | 35 | 54.3400 | TRQX | 804705676595121 | 14/07/2023 | 14:30:35 | BST | 178 | 54.3200 | XLON | 804705752078359 | 14/07/2023 | 14:30:35 | BST | 180 | 54.3200 | XLON | 804705752078358 | 14/07/2023 | 14:30:38 | BST | 10 | 54.3200 | XLON | 804705752078392 | 14/07/2023 | 14:30:38 | BST | 17 | 54.3200 | XLON | 804705752078391 | 14/07/2023 | 14:30:38 | BST | 30 | 54.3200 | XLON | 804705752078393 | 14/07/2023 | 14:30:38 | BST | 40 | 54.3200 | XLON | 804705752078394 | 14/07/2023 | 14:30:45 | BST | 162 | 54.3200 | BATE | 020000RJX | 14/07/2023 | 14:30:45 | BST | 87 | 54.3200 | XLON | 804705752078458 | 14/07/2023 | 14:30:45 | BST | 99 | 54.3200 | XLON | 804705752078457 | 14/07/2023 | 14:30:54 | BST | 95 | 54.3200 | BATE | 020000RL2 | 14/07/2023 | 14:30:59 | BST | 95 | 54.3200 | BATE | 020000RLF | 14/07/2023 | 14:31:02 | BST | 16 | 54.3200 | BATE | 020000RM3 | 14/07/2023 | 14:31:02 | BST | 143 | 54.3200 | BATE | 020000RM1 | 14/07/2023 | 14:31:02 | BST | 168 | 54.3200 | BATE | 020000RM2 | 14/07/2023 | 14:31:02 | BST | 75 | 54.3200 | XLON | 804705752078530 | 14/07/2023 | 14:31:02 | BST | 93 | 54.3200 | XLON | 804705752078538 | 14/07/2023 | 14:31:02 | BST | 114 | 54.3200 | XLON | 804705752078537 | 14/07/2023 | 14:31:03 | BST | 83 | 54.3400 | CHIX | 1200015OJ | 14/07/2023 | 14:31:03 | BST | 70 | 54.3200 | XLON | 804705752078555 | 14/07/2023 | 14:31:03 | BST | 70 | 54.3200 | XLON | 804705752078556 | 14/07/2023 | 14:31:03 | BST | 87 | 54.3200 | XLON | 804705752078559 | 14/07/2023 | 14:31:03 | BST | 99 | 54.3200 | XLON | 804705752078557 | 14/07/2023 | 14:31:03 | BST | 107 | 54.3200 | XLON | 804705752078558 | 14/07/2023 | 14:31:03 | BST | 194 | 54.3200 | XLON | 804705752078560 | 14/07/2023 | 14:31:07 | BST | 13 | 54.3400 | TRQX | 804705676595231 | 14/07/2023 | 14:31:07 | BST | 16 | 54.3400 | TRQX | 804705676595230 | 14/07/2023 | 14:31:07 | BST | 71 | 54.3400 | TRQX | 804705676595232 | 14/07/2023 | 14:31:25 | BST | 70 | 54.3400 | XLON | 804705752078746 | 14/07/2023 | 14:31:26 | BST | 2 | 54.3400 | BATE | 020000RRW | 14/07/2023 | 14:32:02 | BST | 113 | 54.3200 | BATE | 020000RVL | 14/07/2023 | 14:32:02 | BST | 361 | 54.3200 | BATE | 020000RVQ | 14/07/2023 | 14:32:02 | BST | 8 | 54.3200 | CHIX | 1200015Z1 | 14/07/2023 | 14:32:02 | BST | 14 | 54.3200 | CHIX | 1200015YY | 14/07/2023 | 14:32:02 | BST | 136 | 54.3200 | CHIX | 1200015Z0 | 14/07/2023 | 14:32:02 | BST | 176 | 54.3200 | CHIX | 1200015YX | 14/07/2023 | 14:32:02 | BST | 6 | 54.3200 | TRQX | 804705676595451 | 14/07/2023 | 14:32:02 | BST | 8 | 54.3200 | TRQX | 804705676595452 | 14/07/2023 | 14:32:02 | BST | 29 | 54.3200 | TRQX | 804705676595449 | 14/07/2023 | 14:32:02 | BST | 35 | 54.3200 | TRQX | 804705676595443 | 14/07/2023 | 14:32:02 | BST | 35 | 54.3200 | TRQX | 804705676595448 | 14/07/2023 | 14:32:02 | BST | 60 | 54.3200 | TRQX | 804705676595444 | 14/07/2023 | 14:32:02 | BST | 81 | 54.3200 | TRQX | 804705676595450 | 14/07/2023 | 14:32:02 | BST | 3 | 54.3200 | XLON | 804705752078887 | 14/07/2023 | 14:32:02 | BST | 62 | 54.3200 | XLON | 804705752078871 | 14/07/2023 | 14:32:02 | BST | 85 | 54.3200 | XLON | 804705752078886 | 14/07/2023 | 14:32:02 | BST | 99 | 54.3200 | XLON | 804705752078884 | 14/07/2023 | 14:32:02 | BST | 107 | 54.3200 | XLON | 804705752078885 | 14/07/2023 | 14:32:02 | BST | 215 | 54.3200 | XLON | 804705752078870 | 14/07/2023 | 14:32:03 | BST | 179 | 54.3000 | BATE | 020000RW1 | 14/07/2023 | 14:32:07 | BST | 151 | 54.3000 | TRQX | 804705676595473 | 14/07/2023 | 14:32:07 | BST | 10 | 54.3000 | XLON | 804705752078903 | 14/07/2023 | 14:32:07 | BST | 37 | 54.3000 | XLON | 804705752078904 | 14/07/2023 | 14:32:07 | BST | 99 | 54.3000 | XLON | 804705752078900 | 14/07/2023 | 14:32:07 | BST | 101 | 54.3000 | XLON | 804705752078902 | 14/07/2023 | 14:32:07 | BST | 107 | 54.3000 | XLON | 804705752078901 | 14/07/2023 | 14:32:07 | BST | 121 | 54.3000 | XLON | 804705752078908 | 14/07/2023 | 14:34:29 | BST | 41 | 54.2200 | BATE | 020000S9N | 14/07/2023 | 14:34:29 | BST | 41 | 54.2200 | BATE | 020000S9O | 14/07/2023 | 14:34:29 | BST | 20 | 54.2400 | BATE | 020000S9S | 14/07/2023 | 14:34:29 | BST | 41 | 54.2400 | BATE | 020000S9P | 14/07/2023 | 14:34:29 | BST | 46 | 54.2400 | BATE | 020000S9Q | 14/07/2023 | 14:34:29 | BST | 67 | 54.2400 | BATE | 020000S9R | 14/07/2023 | 14:34:29 | BST | 4 | 54.2600 | BATE | 020000S9T | 14/07/2023 | 14:34:29 | BST | 260 | 54.2800 | BATE | 020000S9K | 14/07/2023 | 14:34:29 | BST | 136 | 54.2800 | CHIX | 1200016H2 | 14/07/2023 | 14:34:29 | BST | 48 | 54.3000 | CHIX | 1200016H3 | 14/07/2023 | 14:34:29 | BST | 87 | 54.2800 | TRQX | 804705676596017 | 14/07/2023 | 14:34:29 | BST | 170 | 54.2800 | TRQX | 804705676596018 | 14/07/2023 | 14:34:29 | BST | 84 | 54.2200 | XLON | 804705752079448 | 14/07/2023 | 14:34:29 | BST | 99 | 54.2200 | XLON | 804705752079449 | 14/07/2023 | 14:34:29 | BST | 107 | 54.2200 | XLON | 804705752079450 | 14/07/2023 | 14:34:29 | BST | 19 | 54.2400 | XLON | 804705752079455 | 14/07/2023 | 14:34:29 | BST | 68 | 54.2400 | XLON | 804705752079454 | 14/07/2023 | 14:34:29 | BST | 76 | 54.2400 | XLON | 804705752079453 | 14/07/2023 | 14:34:29 | BST | 99 | 54.2400 | XLON | 804705752079452 | 14/07/2023 | 14:34:29 | BST | 107 | 54.2400 | XLON | 804705752079451 | 14/07/2023 | 14:34:29 | BST | 209 | 54.2400 | XLON | 804705752079456 | 14/07/2023 | 14:34:30 | BST | 34 | 54.2400 | CHIX | 1200016H9 | 14/07/2023 | 14:34:30 | BST | 35 | 54.2400 | CHIX | 1200016H8 | 14/07/2023 | 14:34:30 | BST | 4 | 54.2600 | CHIX | 1200016HC | 14/07/2023 | 14:34:30 | BST | 32 | 54.2600 | CHIX | 1200016HB | 14/07/2023 | 14:34:30 | BST | 136 | 54.2600 | CHIX | 1200016HA | 14/07/2023 | 14:34:51 | BST | 163 | 54.2200 | BATE | 020000SDT | 14/07/2023 | 14:34:51 | BST | 79 | 54.2200 | CHIX | 1200016LI | 14/07/2023 | 14:35:32 | BST | 41 | 54.2600 | BATE | 020000SJQ | 14/07/2023 | 14:35:49 | BST | 35 | 54.2400 | BATE | 020000SKG | 14/07/2023 | 14:35:49 | BST | 41 | 54.2400 | BATE | 020000SKF | 14/07/2023 | 14:35:49 | BST | 87 | 54.2400 | BATE | 020000SKH | 14/07/2023 | 14:35:49 | BST | 110 | 54.2400 | BATE | 020000SKE | 14/07/2023 | 14:35:49 | BST | 111 | 54.2400 | CHIX | 1200016UM | 14/07/2023 | 14:35:49 | BST | 35 | 54.2400 | TRQX | 804705676596311 | 14/07/2023 | 14:35:49 | BST | 153 | 54.2400 | TRQX | 804705676596310 | 14/07/2023 | 14:35:49 | BST | 214 | 54.2200 | XLON | 804705752079788 | 14/07/2023 | 14:35:49 | BST | 19 | 54.2400 | XLON | 804705752079793 | 14/07/2023 | 14:35:49 | BST | 52 | 54.2400 | XLON | 804705752079792 | 14/07/2023 | 14:35:49 | BST | 73 | 54.2400 | XLON | 804705752079791 | 14/07/2023 | 14:35:49 | BST | 90 | 54.2400 | XLON | 804705752079794 | 14/07/2023 | 14:35:49 | BST | 99 | 54.2400 | XLON | 804705752079790 | 14/07/2023 | 14:35:49 | BST | 215 | 54.2400 | XLON | 804705752079789 | 14/07/2023 | 14:35:49 | BST | 296 | 54.2400 | XLON | 804705752079785 | 14/07/2023 | 14:37:24 | BST | 8 | 54.1800 | BATE | 020000STJ | 14/07/2023 | 14:37:24 | BST | 12 | 54.1800 | BATE | 020000STM | 14/07/2023 | 14:37:24 | BST | 20 | 54.1800 | BATE | 020000STI | 14/07/2023 | 14:37:24 | BST | 37 | 54.1800 | BATE | 020000STN | 14/07/2023 | 14:37:24 | BST | 39 | 54.1800 | BATE | 020000STO | 14/07/2023 | 14:37:24 | BST | 40 | 54.1800 | BATE | 020000STL | 14/07/2023 | 14:37:24 | BST | 41 | 54.1800 | BATE | 020000STK | 14/07/2023 | 14:37:24 | BST | 197 | 54.1800 | BATE | 020000STB | 14/07/2023 | 14:37:24 | BST | 34 | 54.1800 | CHIX | 12000177G | 14/07/2023 | 14:37:24 | BST | 179 | 54.1800 | CHIX | 12000177H | 14/07/2023 | 14:37:24 | BST | 88 | 54.1800 | XLON | 804705752080122 | 14/07/2023 | 14:37:24 | BST | 95 | 54.1800 | XLON | 804705752080119 | 14/07/2023 | 14:37:24 | BST | 99 | 54.1800 | XLON | 804705752080121 | 14/07/2023 | 14:37:24 | BST | 103 | 54.1800 | XLON | 804705752080077 | 14/07/2023 | 14:37:24 | BST | 107 | 54.1800 | XLON | 804705752080120 | 14/07/2023 | 14:37:24 | BST | 287 | 54.1800 | XLON | 804705752080078 | 14/07/2023 | 14:37:57 | BST | 94 | 54.1600 | CHIX | 1200017ER | 14/07/2023 | 14:37:57 | BST | 29 | 54.1600 | TRQX | 804705676596751 | 14/07/2023 | 14:37:57 | BST | 35 | 54.1600 | TRQX | 804705676596750 | 14/07/2023 | 14:37:57 | BST | 167 | 54.1600 | XLON | 804705752080291 | 14/07/2023 | 14:37:57 | BST | 202 | 54.1600 | XLON | 804705752080288 | 14/07/2023 | 14:38:05 | BST | 10 | 54.1600 | TRQX | 804705676596796 | 14/07/2023 | 14:38:08 | BST | 109 | 54.1600 | BATE | 020000SZA | 14/07/2023 | 14:38:12 | BST | 162 | 54.1400 | TRQX | 804705676596814 | 14/07/2023 | 14:38:12 | BST | 212 | 54.1400 | XLON | 804705752080328 | 14/07/2023 | 14:38:12 | BST | 300 | 54.1600 | XLON | 804705752080351 | 14/07/2023 | 14:38:12 | BST | 344 | 54.1600 | XLON | 804705752080350 | 14/07/2023 | 14:38:13 | BST | 39 | 54.1600 | BATE | 020000SZV | 14/07/2023 | 14:38:13 | BST | 139 | 54.1200 | XLON | 804705752080375 | 14/07/2023 | 14:38:13 | BST | 105 | 54.1400 | XLON | 804705752080352 | 14/07/2023 | 14:38:13 | BST | 107 | 54.1400 | XLON | 804705752080353 | 14/07/2023 | 14:38:13 | BST | 271 | 54.1400 | XLON | 804705752080356 | 14/07/2023 | 14:38:13 | BST | 292 | 54.1400 | XLON | 804705752080364 | 14/07/2023 | 14:38:16 | BST | 85 | 54.1200 | XLON | 804705752080385 | 14/07/2023 | 14:38:16 | BST | 90 | 54.1200 | XLON | 804705752080382 | 14/07/2023 | 14:38:16 | BST | 99 | 54.1200 | XLON | 804705752080384 | 14/07/2023 | 14:38:16 | BST | 99 | 54.1200 | XLON | 804705752080387 | 14/07/2023 | 14:38:16 | BST | 107 | 54.1200 | XLON | 804705752080383 | 14/07/2023 | 14:38:16 | BST | 107 | 54.1200 | XLON | 804705752080386 | 14/07/2023 | 14:38:17 | BST | 81 | 54.1200 | XLON | 804705752080391 | 14/07/2023 | 14:38:17 | BST | 82 | 54.1200 | XLON | 804705752080390 | 14/07/2023 | 14:38:17 | BST | 99 | 54.1200 | XLON | 804705752080389 | 14/07/2023 | 14:38:17 | BST | 99 | 54.1200 | XLON | 804705752080392 | 14/07/2023 | 14:38:17 | BST | 107 | 54.1200 | XLON | 804705752080388 | 14/07/2023 | 14:38:17 | BST | 107 | 54.1200 | XLON | 804705752080393 | 14/07/2023 | 14:38:29 | BST | 41 | 54.1000 | BATE | 020000T1L | 14/07/2023 | 14:38:29 | BST | 70 | 54.1000 | BATE | 020000T1K | 14/07/2023 | 14:38:33 | BST | 7 | 54.1200 | XLON | 804705752080424 | 14/07/2023 | 14:38:36 | BST | 170 | 54.1200 | XLON | 804705752080432 | 14/07/2023 | 14:38:37 | BST | 16 | 54.1000 | BATE | 020000T2D | 14/07/2023 | 14:38:37 | BST | 41 | 54.1000 | BATE | 020000T2E | 14/07/2023 | 14:38:37 | BST | 41 | 54.1000 | BATE | 020000T2F | 14/07/2023 | 14:38:37 | BST | 16 | 54.1200 | BATE | 020000T2G | 14/07/2023 | 14:38:37 | BST | 41 | 54.1200 | BATE | 020000T2H | 14/07/2023 | 14:38:37 | BST | 2 | 54.1000 | XLON | 804705752080435 | 14/07/2023 | 14:38:37 | BST | 70 | 54.1000 | XLON | 804705752080447 | 14/07/2023 | 14:38:37 | BST | 99 | 54.1000 | XLON | 804705752080448 | 14/07/2023 | 14:38:37 | BST | 107 | 54.1000 | XLON | 804705752080449 | 14/07/2023 | 14:38:37 | BST | 112 | 54.1000 | XLON | 804705752080450 | 14/07/2023 | 14:38:37 | BST | 385 | 54.1000 | XLON | 804705752080436 | 14/07/2023 | 14:39:22 | BST | 33 | 54.1200 | BATE | 020000T65 | 14/07/2023 | 14:39:23 | BST | 271 | 54.1200 | BATE | 020000T66 | 14/07/2023 | 14:39:23 | BST | 99 | 54.1400 | XLON | 804705752080581 | 14/07/2023 | 14:39:23 | BST | 107 | 54.1400 | XLON | 804705752080580 | 14/07/2023 | 14:39:23 | BST | 134 | 54.1400 | XLON | 804705752080579 | 14/07/2023 | 14:39:24 | BST | 290 | 54.1400 | XLON | 804705752080582 | 14/07/2023 | 14:39:27 | BST | 99 | 54.1400 | XLON | 804705752080601 | 14/07/2023 | 14:39:27 | BST | 107 | 54.1400 | XLON | 804705752080600 | 14/07/2023 | 14:39:28 | BST | 97 | 54.1400 | XLON | 804705752080602 | 14/07/2023 | 14:39:30 | BST | 63 | 54.1400 | BATE | 020000T74 | 14/07/2023 | 14:39:30 | BST | 16 | 54.1400 | XLON | 804705752080606 | 14/07/2023 | 14:39:30 | BST | 25 | 54.1400 | XLON | 804705752080603 | 14/07/2023 | 14:39:30 | BST | 99 | 54.1400 | XLON | 804705752080604 | 14/07/2023 | 14:39:30 | BST | 107 | 54.1400 | XLON | 804705752080605 | 14/07/2023 | 14:39:30 | BST | 227 | 54.1400 | XLON | 804705752080607 | 14/07/2023 | 14:39:31 | BST | 20 | 54.1400 | BATE | 020000T79 | 14/07/2023 | 14:39:31 | BST | 200 | 54.1400 | BATE | 020000T78 | 14/07/2023 | 14:39:37 | BST | 24 | 54.1200 | BATE | 020000T7Y | 14/07/2023 | 14:39:37 | BST | 111 | 54.1200 | BATE | 020000T7Z | 14/07/2023 | 14:39:37 | BST | 1 | 54.1200 | CHIX | 1200017PD | 14/07/2023 | 14:39:37 | BST | 208 | 54.1200 | CHIX | 1200017PC | 14/07/2023 | 14:39:37 | BST | 78 | 54.1200 | TRQX | 804705676597183 | 14/07/2023 | 14:39:37 | BST | 387 | 54.1200 | XLON | 804705752080634 | 14/07/2023 | 14:39:37 | BST | 15 | 54.1400 | XLON | 804705752080630 | 14/07/2023 | 14:39:38 | BST | 135 | 54.1200 | BATE | 020000T8A | 14/07/2023 | 14:39:38 | BST | 150 | 54.1200 | XLON | 804705752080638 | 14/07/2023 | 14:39:39 | BST | 80 | 54.1200 | BATE | 020000T8D | 14/07/2023 | 14:39:39 | BST | 106 | 54.1200 | BATE | 020000T8B | 14/07/2023 | 14:39:39 | BST | 297 | 54.1200 | BATE | 020000T8C | 14/07/2023 | 14:39:39 | BST | 73 | 54.1200 | XLON | 804705752080645 | 14/07/2023 | 14:39:51 | BST | 76 | 54.1000 | BATE | 020000T8V | 14/07/2023 | 14:39:51 | BST | 103 | 54.1000 | BATE | 020000T8W | 14/07/2023 | 14:39:51 | BST | 179 | 54.1000 | BATE | 020000T8S | 14/07/2023 | 14:39:52 | BST | 16 | 54.1000 | BATE | 020000T90 | 14/07/2023 | 14:39:53 | BST | 91 | 54.0800 | CHIX | 1200017Q8 | 14/07/2023 | 14:40:15 | BST | 12 | 54.1000 | BATE | 020000TBR | 14/07/2023 | 14:40:15 | BST | 40 | 54.1000 | BATE | 020000TBQ | 14/07/2023 | 14:40:15 | BST | 41 | 54.1000 | BATE | 020000TBS | 14/07/2023 | 14:40:17 | BST | 53 | 54.1000 | BATE | 020000TBX | 14/07/2023 | 14:40:18 | BST | 52 | 54.0800 | XLON | 804705752080777 | 14/07/2023 | 14:40:18 | BST | 116 | 54.0800 | XLON | 804705752080776 | 14/07/2023 | 14:40:20 | BST | 130 | 54.0600 | BATE | 020000TCG | 14/07/2023 | 14:40:21 | BST | 108 | 54.0600 | BATE | 020000TCJ | 14/07/2023 | 14:40:22 | BST | 22 | 54.0600 | BATE | 020000TCK | 14/07/2023 | 14:41:23 | BST | 12 | 54.0600 | XLON | 804705752080940 | 14/07/2023 | 14:41:36 | BST | 83 | 54.0600 | XLON | 804705752080947 | 14/07/2023 | 14:43:56 | BST | 130 | 54.0600 | BATE | 020000TTE | 14/07/2023 | 14:43:56 | BST | 157 | 54.0600 | BATE | 020000TTK | 14/07/2023 | 14:43:56 | BST | 34 | 54.0600 | CHIX | 1200018GV | 14/07/2023 | 14:43:56 | BST | 58 | 54.0600 | CHIX | 1200018GU | 14/07/2023 | 14:43:56 | BST | 86 | 54.0600 | CHIX | 1200018GR | 14/07/2023 | 14:43:56 | BST | 44 | 54.0800 | CHIX | 1200018GW | 14/07/2023 | 14:43:56 | BST | 85 | 54.0600 | TRQX | 804705676597902 | 14/07/2023 | 14:43:56 | BST | 107 | 54.0600 | TRQX | 804705676597901 | 14/07/2023 | 14:43:56 | BST | 173 | 54.0600 | XLON | 804705752081272 | 14/07/2023 | 14:43:56 | BST | 356 | 54.0600 | XLON | 804705752081278 | 14/07/2023 | 14:44:12 | BST | 18 | 54.0400 | BATE | 020000TV1 | 14/07/2023 | 14:44:12 | BST | 67 | 54.0400 | BATE | 020000TV0 | 14/07/2023 | 14:44:12 | BST | 75 | 54.0400 | BATE | 020000TUZ | 14/07/2023 | 14:44:12 | BST | 342 | 54.0400 | BATE | 020000TUX | 14/07/2023 | 14:44:12 | BST | 38 | 54.0600 | BATE | 020000TV3 | 14/07/2023 | 14:44:12 | BST | 41 | 54.0600 | BATE | 020000TV2 | 14/07/2023 | 14:44:12 | BST | 49 | 54.0400 | CHIX | 1200018J7 | 14/07/2023 | 14:44:12 | BST | 212 | 54.0400 | CHIX | 1200018J8 | 14/07/2023 | 14:44:14 | BST | 302 | 54.0400 | XLON | 804705752081347 | 14/07/2023 | 14:44:15 | BST | 2 | 54.0400 | XLON | 804705752081360 | 14/07/2023 | 14:44:15 | BST | 111 | 54.0400 | XLON | 804705752081361 | 14/07/2023 | 14:44:17 | BST | 224 | 54.0400 | BATE | 020000TVA | 14/07/2023 | 14:44:17 | BST | 13 | 54.0400 | XLON | 804705752081368 | 14/07/2023 | 14:51:03 | BST | 136 | 54.1000 | CHIX | 1200019T4 | 14/07/2023 | 14:51:08 | BST | 3 | 54.1000 | CHIX | 1200019TM | 14/07/2023 | 14:51:13 | BST | 26 | 54.1000 | CHIX | 1200019TV | 14/07/2023 | 14:51:13 | BST | 14 | 54.0800 | XLON | 804705752082847 | 14/07/2023 | 14:51:13 | BST | 70 | 54.0800 | XLON | 804705752082848 | 14/07/2023 | 14:51:14 | BST | 85 | 54.1000 | BATE | 020000UUF | 14/07/2023 | 14:51:16 | BST | 99 | 54.1000 | XLON | 804705752082854 | 14/07/2023 | 14:51:16 | BST | 107 | 54.1000 | XLON | 804705752082853 | 14/07/2023 | 14:51:18 | BST | 10 | 54.0800 | XLON | 804705752082868 | 14/07/2023 | 14:51:18 | BST | 60 | 54.0800 | XLON | 804705752082871 | 14/07/2023 | 14:51:23 | BST | 10 | 54.0800 | XLON | 804705752082891 | 14/07/2023 | 14:51:23 | BST | 60 | 54.0800 | XLON | 804705752082892 | 14/07/2023 | 14:51:28 | BST | 20 | 54.0600 | BATE | 020000UWB | 14/07/2023 | 14:51:28 | BST | 37 | 54.0600 | BATE | 020000UWC | 14/07/2023 | 14:51:28 | BST | 41 | 54.0600 | BATE | 020000UW4 | 14/07/2023 | 14:51:28 | BST | 41 | 54.0600 | BATE | 020000UW5 | 14/07/2023 | 14:51:28 | BST | 41 | 54.0600 | BATE | 020000UW9 | 14/07/2023 | 14:51:28 | BST | 75 | 54.0600 | BATE | 020000UWA | 14/07/2023 | 14:51:28 | BST | 8 | 54.0800 | BATE | 020000UW6 | 14/07/2023 | 14:51:28 | BST | 213 | 54.0800 | BATE | 020000UVU | 14/07/2023 | 14:51:28 | BST | 8 | 54.0800 | CHIX | 1200019WA | 14/07/2023 | 14:51:28 | BST | 28 | 54.0800 | CHIX | 1200019W8 | 14/07/2023 | 14:51:28 | BST | 36 | 54.0800 | CHIX | 1200019W2 | 14/07/2023 | 14:51:28 | BST | 36 | 54.0800 | CHIX | 1200019W9 | 14/07/2023 | 14:51:28 | BST | 65 | 54.0800 | CHIX | 1200019WB | 14/07/2023 | 14:51:28 | BST | 136 | 54.0800 | CHIX | 1200019W7 | 14/07/2023 | 14:51:28 | BST | 153 | 54.0800 | CHIX | 1200019W1 | 14/07/2023 | 14:51:28 | BST | 21 | 54.1000 | CHIX | 1200019VZ | 14/07/2023 | 14:51:28 | BST | 27 | 54.0800 | TRQX | 804705676599361 | 14/07/2023 | 14:51:28 | BST | 35 | 54.0800 | TRQX | 804705676599360 | 14/07/2023 | 14:51:28 | BST | 75 | 54.0800 | TRQX | 804705676599362 | 14/07/2023 | 14:51:28 | BST | 107 | 54.0800 | TRQX | 804705676599357 | 14/07/2023 | 14:51:28 | BST | 107 | 54.0400 | XLON | 804705752083005 | 14/07/2023 | 14:51:28 | BST | 107 | 54.0600 | XLON | 804705752082997 | 14/07/2023 | 14:51:28 | BST | 10 | 54.0800 | XLON | 804705752082953 | 14/07/2023 | 14:51:28 | BST | 19 | 54.0800 | XLON | 804705752082998 | 14/07/2023 | 14:51:28 | BST | 31 | 54.0800 | XLON | 804705752083001 | 14/07/2023 | 14:51:28 | BST | 60 | 54.0800 | XLON | 804705752082954 | 14/07/2023 | 14:51:28 | BST | 69 | 54.0800 | XLON | 804705752082955 | 14/07/2023 | 14:51:28 | BST | 99 | 54.0800 | XLON | 804705752083000 | 14/07/2023 | 14:51:28 | BST | 107 | 54.0800 | XLON | 804705752082999 | 14/07/2023 | 14:51:29 | BST | 41 | 54.0600 | BATE | 020000UWD | 14/07/2023 | 14:51:29 | BST | 41 | 54.0600 | BATE | 020000UWE | 14/07/2023 | 14:51:30 | BST | 2 | 54.0600 | BATE | 020000UWI | 14/07/2023 | 14:51:30 | BST | 41 | 54.0600 | BATE | 020000UWG | 14/07/2023 | 14:51:31 | BST | 39 | 54.0600 | BATE | 020000UWL | 14/07/2023 | 14:51:31 | BST | 41 | 54.0600 | BATE | 020000UWJ | 14/07/2023 | 14:51:31 | BST | 41 | 54.0600 | BATE | 020000UWQ | 14/07/2023 | 14:51:31 | BST | 48 | 54.0600 | BATE | 020000UWM | 14/07/2023 | 14:51:31 | BST | 160 | 54.0600 | BATE | 020000UWR | 14/07/2023 | 14:51:31 | BST | 170 | 54.0600 | BATE | 020000UWK | 14/07/2023 | 14:51:32 | BST | 41 | 54.0600 | BATE | 020000UWT | 14/07/2023 | 14:51:32 | BST | 41 | 54.0600 | BATE | 020000UWU | 14/07/2023 | 14:51:33 | BST | 90 | 54.0600 | BATE | 020000UWV | 14/07/2023 | 14:51:34 | BST | 40 | 54.0600 | BATE | 020000UWX | 14/07/2023 | 14:51:34 | BST | 207 | 54.0600 | BATE | 020000UX0 | 14/07/2023 | 14:51:44 | BST | 2 | 54.0600 | BATE | 020000UXP | 14/07/2023 | 14:51:56 | BST | 116 | 54.0400 | BATE | 020000UY8 | 14/07/2023 | 14:51:56 | BST | 116 | 54.0400 | BATE | 020000UY9 | 14/07/2023 | 14:51:56 | BST | 103 | 54.0400 | CHIX | 1200019Y8 | 14/07/2023 | 14:51:56 | BST | 110 | 54.0400 | CHIX | 1200019Y6 | 14/07/2023 | 14:51:56 | BST | 190 | 54.0400 | XLON | 804705752083112 | 14/07/2023 | 14:51:56 | BST | 190 | 54.0400 | XLON | 804705752083116 | 14/07/2023 | 14:52:00 | BST | 35 | 54.0400 | BATE | 020000UYL | 14/07/2023 | 14:52:00 | BST | 41 | 54.0400 | BATE | 020000UYK | 14/07/2023 | 14:52:00 | BST | 54 | 54.0200 | TRQX | 804705676599497 | 14/07/2023 | 14:52:00 | BST | 63 | 54.0200 | TRQX | 804705676599498 | 14/07/2023 | 14:52:00 | BST | 83 | 54.0200 | XLON | 804705752083177 | 14/07/2023 | 14:52:00 | BST | 87 | 54.0200 | XLON | 804705752083182 | 14/07/2023 | 14:52:00 | BST | 138 | 54.0200 | XLON | 804705752083176 | 14/07/2023 | 14:52:00 | BST | 153 | 54.0200 | XLON | 804705752083183 | 14/07/2023 | 14:52:04 | BST | 38 | 54.0400 | BATE | 020000UZ4 | 14/07/2023 | 14:52:04 | BST | 41 | 54.0400 | BATE | 020000UZ3 | 14/07/2023 | 14:52:08 | BST | 10 | 54.0400 | BATE | 020000UZB | 14/07/2023 | 14:52:17 | BST | 40 | 54.0400 | BATE | 020000UZL | 14/07/2023 | 14:53:07 | BST | 111 | 54.0400 | BATE | 020000V4C | 14/07/2023 | 14:53:08 | BST | 111 | 54.0400 | BATE | 020000V4E | 14/07/2023 | 14:53:09 | BST | 113 | 54.0400 | BATE | 020000V4P | 14/07/2023 | 14:53:35 | BST | 13 | 54.0400 | BATE | 020000V67 | 14/07/2023 | 14:53:35 | BST | 91 | 54.0400 | BATE | 020000V68 | 14/07/2023 | 14:53:35 | BST | 292 | 54.0200 | XLON | 804705752083646 | 14/07/2023 | 14:53:40 | BST | 372 | 54.0400 | BATE | 020000V6E | 14/07/2023 | 14:55:07 | BST | 22 | 54.0200 | BATE | 020000VE4 | 14/07/2023 | 14:55:07 | BST | 97 | 54.0200 | BATE | 020000VE5 | 14/07/2023 | 14:55:07 | BST | 160 | 54.0200 | BATE | 020000VEB | 14/07/2023 | 14:55:07 | BST | 107 | 54.0200 | CHIX | 120001AKH | 14/07/2023 | 14:55:07 | BST | 198 | 54.0200 | CHIX | 120001AKC | 14/07/2023 | 14:55:07 | BST | 102 | 54.0200 | TRQX | 804705676600076 | 14/07/2023 | 14:55:07 | BST | 78 | 54.0200 | XLON | 804705752084022 | 14/07/2023 | 14:55:07 | BST | 142 | 54.0200 | XLON | 804705752084032 | 14/07/2023 | 14:55:07 | BST | 224 | 54.0200 | XLON | 804705752084033 | 14/07/2023 | 14:56:01 | BST | 39 | 54.0200 | BATE | 020000VJJ | 14/07/2023 | 14:56:11 | BST | 373 | 54.0000 | BATE | 020000VKQ | 14/07/2023 | 14:56:11 | BST | 373 | 54.0000 | BATE | 020000VKT | 14/07/2023 | 14:56:11 | BST | 13 | 54.0000 | CHIX | 120001AU4 | 14/07/2023 | 14:56:11 | BST | 198 | 54.0000 | CHIX | 120001AU5 | 14/07/2023 | 14:56:11 | BST | 85 | 54.0000 | TRQX | 804705676600232 | 14/07/2023 | 14:56:11 | BST | 10 | 54.0000 | XLON | 804705752084341 | 14/07/2023 | 14:56:11 | BST | 12 | 54.0000 | XLON | 804705752084333 | 14/07/2023 | 14:56:11 | BST | 21 | 54.0000 | XLON | 804705752084342 | 14/07/2023 | 14:56:11 | BST | 82 | 54.0000 | XLON | 804705752084339 | 14/07/2023 | 14:56:11 | BST | 86 | 54.0000 | XLON | 804705752084338 | 14/07/2023 | 14:56:11 | BST | 99 | 54.0000 | XLON | 804705752084340 | 14/07/2023 | 14:56:11 | BST | 130 | 54.0000 | XLON | 804705752084334 | 14/07/2023 | 14:56:13 | BST | 79 | 54.0000 | TRQX | 804705676600243 | 14/07/2023 | 14:56:16 | BST | 17 | 54.0000 | BATE | 020000VLB | 14/07/2023 | 14:56:16 | BST | 90 | 54.0000 | BATE | 020000VLA | 14/07/2023 | 14:56:16 | BST | 89 | 54.0000 | XLON | 804705752084348 | 14/07/2023 | 14:56:16 | BST | 110 | 54.0000 | XLON | 804705752084351 | 14/07/2023 | 14:56:16 | BST | 306 | 54.0000 | XLON | 804705752084350 | 14/07/2023 | 14:59:28 | BST | 45 | 54.0000 | BATE | 020000VWO | 14/07/2023 | 14:59:29 | BST | 150 | 54.0000 | XLON | 804705752084696 | 14/07/2023 | 14:59:33 | BST | 17 | 54.0000 | BATE | 020000VXD | 14/07/2023 | 14:59:33 | BST | 43 | 54.0000 | BATE | 020000VXA | 14/07/2023 | 14:59:33 | BST | 75 | 54.0000 | BATE | 020000VXC | 14/07/2023 | 14:59:33 | BST | 139 | 54.0000 | BATE | 020000VXB | 14/07/2023 | 14:59:33 | BST | 146 | 54.0000 | BATE | 020000VXE | 14/07/2023 | 14:59:34 | BST | 237 | 54.0000 | XLON | 804705752084703 | 14/07/2023 | 14:59:34 | BST | 296 | 54.0000 | XLON | 804705752084702 | 14/07/2023 | 14:59:37 | BST | 95 | 54.0000 | XLON | 804705752084753 | 14/07/2023 | 14:59:37 | BST | 179 | 54.0000 | XLON | 804705752084754 | 14/07/2023 | 14:59:39 | BST | 29 | 53.9800 | BATE | 020000VY6 | 14/07/2023 | 14:59:39 | BST | 166 | 53.9800 | BATE | 020000VY0 | 14/07/2023 | 14:59:39 | BST | 213 | 53.9800 | BATE | 020000VY7 | 14/07/2023 | 14:59:39 | BST | 126 | 53.9800 | CHIX | 120001BFL | 14/07/2023 | 14:59:39 | BST | 89 | 53.9800 | TRQX | 804705676600774 | 14/07/2023 | 14:59:39 | BST | 16 | 53.9800 | XLON | 804705752084787 | 14/07/2023 | 14:59:39 | BST | 310 | 53.9800 | XLON | 804705752084788 | 14/07/2023 | 14:59:40 | BST | 135 | 53.9400 | BATE | 020000VYF | 14/07/2023 | 14:59:40 | BST | 151 | 53.9400 | BATE | 020000VYE | 14/07/2023 | 14:59:40 | BST | 45 | 53.9800 | BATE | 020000VYA | 14/07/2023 | 14:59:41 | BST | 311 | 53.9400 | BATE | 020000VYK | 14/07/2023 | 14:59:41 | BST | 333 | 53.9400 | BATE | 020000VYJ | 14/07/2023 | 14:59:43 | BST | 84 | 53.9400 | XLON | 804705752084818 | 14/07/2023 | 14:59:44 | BST | 32 | 53.9400 | XLON | 804705752084819 | 14/07/2023 | 14:59:51 | BST | 89 | 53.9200 | CHIX | 120001BHD | 14/07/2023 | 14:59:51 | BST | 194 | 53.9200 | CHIX | 120001BHA | 14/07/2023 | 14:59:51 | BST | 120 | 53.9200 | XLON | 804705752084844 | 14/07/2023 | 15:00:00 | BST | 34 | 53.8800 | XLON | 804705752084954 | 14/07/2023 | 15:00:01 | BST | 109 | 53.9200 | BATE | 020000W4I | 14/07/2023 | 15:00:06 | BST | 168 | 53.9200 | BATE | 020000W5E | 14/07/2023 | 15:00:06 | BST | 285 | 53.9200 | BATE | 020000W5F | 14/07/2023 | 15:00:09 | BST | 285 | 53.9200 | BATE | 020000W5V | 14/07/2023 | 15:00:24 | BST | 70 | 53.9000 | XLON | 804705752085064 | 14/07/2023 | 15:00:24 | BST | 74 | 53.9000 | XLON | 804705752085063 | 14/07/2023 | 15:01:11 | BST | 85 | 53.9000 | XLON | 804705752085168 | 14/07/2023 | 15:01:37 | BST | 46 | 53.9000 | XLON | 804705752085204 | 14/07/2023 | 15:01:45 | BST | 46 | 53.9000 | XLON | 804705752085227 | 14/07/2023 | 15:01:55 | BST | 37 | 53.9400 | BATE | 020000WCV | 14/07/2023 | 15:01:55 | BST | 48 | 53.9400 | BATE | 020000WCW | 14/07/2023 | 15:01:55 | BST | 231 | 53.9400 | BATE | 020000WCX | 14/07/2023 | 15:01:57 | BST | 49 | 53.9200 | CHIX | 120001C5A | 14/07/2023 | 15:01:57 | BST | 136 | 53.9200 | XLON | 804705752085270 | 14/07/2023 | 15:01:57 | BST | 200 | 53.9200 | XLON | 804705752085269 | 14/07/2023 | 15:01:58 | BST | 20 | 53.9200 | XLON | 804705752085271 | 14/07/2023 | 15:01:58 | BST | 316 | 53.9200 | XLON | 804705752085272 | 14/07/2023 | 15:02:07 | BST | 8 | 53.9200 | XLON | 804705752085347 | 14/07/2023 | 15:02:11 | BST | 14 | 53.9200 | XLON | 804705752085361 | 14/07/2023 | 15:02:12 | BST | 10 | 53.9200 | XLON | 804705752085368 | 14/07/2023 | 15:02:24 | BST | 35 | 53.9400 | XLON | 804705752085444 | 14/07/2023 | 15:02:24 | BST | 99 | 53.9400 | XLON | 804705752085445 | 14/07/2023 | 15:02:24 | BST | 372 | 53.9400 | XLON | 804705752085446 | 14/07/2023 | 15:02:59 | BST | 11 | 53.9600 | BATE | 020000WJG | 14/07/2023 | 15:02:59 | BST | 133 | 53.9600 | BATE | 020000WJH | 14/07/2023 | 15:02:59 | BST | 248 | 53.9600 | BATE | 020000WJI | 14/07/2023 | 15:02:59 | BST | 4 | 53.9600 | XLON | 804705752085585 | 14/07/2023 | 15:02:59 | BST | 99 | 53.9600 | XLON | 804705752085587 | 14/07/2023 | 15:02:59 | BST | 107 | 53.9600 | XLON | 804705752085586 | 14/07/2023 | 15:02:59 | BST | 279 | 53.9600 | XLON | 804705752085588 | 14/07/2023 | 15:03:50 | BST | 78 | 53.9800 | CHIX | 120001CLH | 14/07/2023 | 15:04:24 | BST | 75 | 53.9600 | BATE | 020000WQ7 | 14/07/2023 | 15:04:24 | BST | 36 | 53.9800 | CHIX | 120001CP5 | 14/07/2023 | 15:04:24 | BST | 42 | 53.9800 | CHIX | 120001CP6 | 14/07/2023 | 15:04:24 | BST | 99 | 53.9600 | XLON | 804705752085816 | 14/07/2023 | 15:04:24 | BST | 107 | 53.9600 | XLON | 804705752085815 | 14/07/2023 | 15:04:24 | BST | 260 | 53.9600 | XLON | 804705752085817 | 14/07/2023 | 15:04:25 | BST | 145 | 53.9400 | XLON | 804705752085822 | 14/07/2023 | 15:04:26 | BST | 62 | 53.9600 | BATE | 020000WQD | 14/07/2023 | 15:04:26 | BST | 75 | 53.9600 | BATE | 020000WQC | 14/07/2023 | 15:04:26 | BST | 12 | 53.9400 | TRQX | 804705676601787 | 14/07/2023 | 15:04:26 | BST | 17 | 53.9400 | TRQX | 804705676601785 | 14/07/2023 | 15:04:26 | BST | 31 | 53.9400 | TRQX | 804705676601788 | 14/07/2023 | 15:04:26 | BST | 37 | 53.9400 | TRQX | 804705676601786 | 14/07/2023 | 15:04:26 | BST | 56 | 53.9400 | TRQX | 804705676601789 | 14/07/2023 | 15:04:26 | BST | 56 | 53.9400 | XLON | 804705752085823 | 14/07/2023 | 15:04:26 | BST | 164 | 53.9400 | XLON | 804705752085824 | 14/07/2023 | 15:04:28 | BST | 92 | 53.9400 | XLON | 804705752085835 | 14/07/2023 | 15:04:28 | BST | 158 | 53.9400 | XLON | 804705752085834 | 14/07/2023 | 15:04:29 | BST | 18 | 53.9600 | BATE | 020000WQX | 14/07/2023 | 15:04:29 | BST | 52 | 53.9600 | BATE | 020000WQY | 14/07/2023 | 15:04:29 | BST | 284 | 53.9600 | BATE | 020000WQW | 14/07/2023 | 15:04:36 | BST | 80 | 53.9600 | BATE | 020000WR9 | 14/07/2023 | 15:04:36 | BST | 131 | 53.9600 | XLON | 804705752085859 | 14/07/2023 | 15:04:37 | BST | 113 | 53.9400 | XLON | 804705752085874 | 14/07/2023 | 15:04:40 | BST | 4 | 53.9600 | CHIX | 120001CQD | 14/07/2023 | 15:04:40 | BST | 75 | 53.9600 | CHIX | 120001CQC | 14/07/2023 | 15:04:42 | BST | 176 | 53.9600 | BATE | 020000WS7 | 14/07/2023 | 15:04:43 | BST | 84 | 53.9400 | XLON | 804705752085884 | 14/07/2023 | 15:04:52 | BST | 231 | 53.9400 | BATE | 020000WTP | 14/07/2023 | 15:04:52 | BST | 88 | 53.9400 | CHIX | 120001CRK | 14/07/2023 | 15:04:52 | BST | 117 | 53.9400 | TRQX | 804705676601839 | 14/07/2023 | 15:04:52 | BST | 91 | 53.9400 | XLON | 804705752085906 | 14/07/2023 | 15:04:52 | BST | 188 | 53.9400 | XLON | 804705752085905 | 14/07/2023 | 15:04:55 | BST | 77 | 53.9400 | XLON | 804705752085910 | 14/07/2023 | 15:04:55 | BST | 175 | 53.9400 | XLON | 804705752085909 | 14/07/2023 | 15:04:57 | BST | 229 | 53.9400 | BATE | 020000WU3 | 14/07/2023 | 15:05:33 | BST | 83 | 53.9400 | XLON | 804705752086028 | 14/07/2023 | 15:05:38 | BST | 10 | 53.9400 | XLON | 804705752086059 | 14/07/2023 | 15:05:45 | BST | 239 | 53.9400 | BATE | 020000WXS | 14/07/2023 | 15:05:45 | BST | 94 | 53.9400 | XLON | 804705752086097 | 14/07/2023 | 15:05:47 | BST | 236 | 53.9400 | BATE | 020000WYF | 14/07/2023 | 15:05:48 | BST | 191 | 53.9400 | XLON | 804705752086125 | 14/07/2023 | 15:05:52 | BST | 56 | 53.9400 | XLON | 804705752086142 | 14/07/2023 | 15:05:52 | BST | 78 | 53.9400 | XLON | 804705752086143 | 14/07/2023 | 15:05:53 | BST | 5 | 53.9400 | CHIX | 120001CZ7 | 14/07/2023 | 15:05:53 | BST | 107 | 53.9400 | CHIX | 120001CZ4 | 14/07/2023 | 15:05:59 | BST | 247 | 53.9400 | BATE | 020000WZ3 | 14/07/2023 | 15:05:59 | BST | 109 | 53.9400 | XLON | 804705752086175 | 14/07/2023 | 15:06:13 | BST | 32 | 53.9400 | XLON | 804705752086206 | 14/07/2023 | 15:06:15 | BST | 83 | 53.9400 | XLON | 804705752086214 | 14/07/2023 | 15:06:17 | BST | 216 | 53.9400 | XLON | 804705752086226 | 14/07/2023 | 15:06:28 | BST | 78 | 53.9400 | BATE | 020000X2H | 14/07/2023 | 15:06:32 | BST | 222 | 53.9400 | BATE | 020000X35 | 14/07/2023 | 15:06:34 | BST | 236 | 53.9400 | BATE | 020000X3J | 14/07/2023 | 15:06:35 | BST | 135 | 53.9400 | CHIX | 120001D4Z | 14/07/2023 | 15:06:35 | BST | 40 | 53.9400 | TRQX | 804705676602190 | 14/07/2023 | 15:06:37 | BST | 51 | 53.9400 | TRQX | 804705676602198 | 14/07/2023 | 15:08:47 | BST | 266 | 53.9400 | BATE | 020000XGE | 14/07/2023 | 15:08:49 | BST | 226 | 53.9400 | BATE | 020000XGL | 14/07/2023 | 15:08:49 | BST | 230 | 53.9400 | BATE | 020000XGJ | 14/07/2023 | 15:09:05 | BST | 10 | 53.9600 | CHIX | 120001DOY | 14/07/2023 | 15:09:10 | BST | 12 | 53.9600 | CHIX | 120001DQ4 | 14/07/2023 | 15:09:14 | BST | 10 | 53.9600 | CHIX | 120001DRE | 14/07/2023 | 15:09:15 | BST | 10 | 53.9600 | CHIX | 120001DRF | 14/07/2023 | 15:09:20 | BST | 10 | 53.9600 | CHIX | 120001DRY | 14/07/2023 | 15:09:28 | BST | 114 | 53.9600 | CHIX | 120001DSL | 14/07/2023 | 15:09:30 | BST | 10 | 53.9600 | CHIX | 120001DSO | 14/07/2023 | 15:09:38 | BST | 10 | 53.9600 | CHIX | 120001DTJ | 14/07/2023 | 15:10:12 | BST | 73 | 54.0000 | BATE | 020000XQX | 14/07/2023 | 15:10:12 | BST | 214 | 54.0000 | BATE | 020000XQV | 14/07/2023 | 15:10:12 | BST | 58 | 54.0000 | CHIX | 120001E0I | 14/07/2023 | 15:10:12 | BST | 236 | 54.0000 | CHIX | 120001E0J | 14/07/2023 | 15:10:14 | BST | 17 | 54.0000 | XLON | 804705752087057 | 14/07/2023 | 15:10:21 | BST | 277 | 53.9800 | BATE | 020000XSY | 14/07/2023 | 15:10:21 | BST | 128 | 53.9800 | CHIX | 120001E3V | 14/07/2023 | 15:10:21 | BST | 2 | 54.0000 | TRQX | 804705676602914 | 14/07/2023 | 15:10:21 | BST | 35 | 54.0000 | TRQX | 804705676602913 | 14/07/2023 | 15:10:21 | BST | 81 | 54.0000 | TRQX | 804705676602909 | 14/07/2023 | 15:10:22 | BST | 6 | 54.0000 | TRQX | 804705676602928 | 14/07/2023 | 15:10:25 | BST | 133 | 53.9800 | BATE | 020000XTC | 14/07/2023 | 15:10:39 | BST | 37 | 54.0000 | TRQX | 804705676602971 | 14/07/2023 | 15:11:05 | BST | 215 | 54.0000 | BATE | 020000XXM | 14/07/2023 | 15:11:05 | BST | 238 | 54.0000 | BATE | 020000XXK | 14/07/2023 | 15:11:05 | BST | 80 | 54.0000 | XLON | 804705752087283 | 14/07/2023 | 15:11:05 | BST | 132 | 54.0000 | XLON | 804705752087284 | 14/07/2023 | 15:11:05 | BST | 212 | 54.0000 | XLON | 804705752087282 | 14/07/2023 | 15:11:06 | BST | 83 | 54.0000 | XLON | 804705752087286 | 14/07/2023 | 15:11:06 | BST | 90 | 54.0000 | XLON | 804705752087287 | 14/07/2023 | 15:11:07 | BST | 109 | 53.9800 | TRQX | 804705676603097 | 14/07/2023 | 15:11:07 | BST | 234 | 54.0000 | XLON | 804705752087297 | 14/07/2023 | 15:11:11 | BST | 33 | 53.9800 | BATE | 020000XYD | 14/07/2023 | 15:11:11 | BST | 186 | 53.9800 | BATE | 020000XYE | 14/07/2023 | 15:11:55 | BST | 12 | 53.9600 | XLON | 804705752087416 | 14/07/2023 | 15:11:55 | BST | 40 | 53.9600 | XLON | 804705752087415 | 14/07/2023 | 15:11:55 | BST | 41 | 53.9600 | XLON | 804705752087417 | 14/07/2023 | 15:11:57 | BST | 112 | 53.9600 | CHIX | 120001EFS | 14/07/2023 | 15:11:57 | BST | 110 | 53.9600 | TRQX | 804705676603248 | 14/07/2023 | 15:11:57 | BST | 14 | 53.9600 | XLON | 804705752087426 | 14/07/2023 | 15:11:57 | BST | 79 | 53.9600 | XLON | 804705752087425 | 14/07/2023 | 15:11:57 | BST | 93 | 53.9600 | XLON | 804705752087422 | 14/07/2023 | 15:12:51 | BST | 117 | 53.9800 | BATE | 020000Y46 | 14/07/2023 | 15:12:51 | BST | 77 | 53.9800 | XLON | 804705752087531 | 14/07/2023 | 15:12:51 | BST | 99 | 53.9800 | XLON | 804705752087530 | 14/07/2023 | 15:12:51 | BST | 107 | 53.9800 | XLON | 804705752087528 | 14/07/2023 | 15:12:51 | BST | 220 | 53.9800 | XLON | 804705752087529 | 14/07/2023 | 15:12:52 | BST | 39 | 53.9800 | XLON | 804705752087536 | 14/07/2023 | 15:13:04 | BST | 71 | 53.9600 | BATE | 020000Y5H | 14/07/2023 | 15:13:04 | BST | 161 | 53.9600 | BATE | 020000Y5D | 14/07/2023 | 15:13:05 | BST | 107 | 53.9600 | XLON | 804705752087570 | 14/07/2023 | 15:13:05 | BST | 97 | 53.9800 | XLON | 804705752087573 | 14/07/2023 | 15:13:05 | BST | 99 | 53.9800 | XLON | 804705752087575 | 14/07/2023 | 15:13:05 | BST | 104 | 53.9800 | XLON | 804705752087572 | 14/07/2023 | 15:13:05 | BST | 107 | 53.9800 | XLON | 804705752087574 | 14/07/2023 | 15:13:09 | BST | 183 | 53.9600 | BATE | 020000Y5Y | 14/07/2023 | 15:13:32 | BST | 141 | 53.9800 | XLON | 804705752087646 | 14/07/2023 | 15:13:34 | BST | 87 | 53.9800 | XLON | 804705752087647 | 14/07/2023 | 15:13:34 | BST | 230 | 53.9800 | XLON | 804705752087648 | 14/07/2023 | 15:13:37 | BST | 118 | 53.9800 | XLON | 804705752087651 | 14/07/2023 | 15:13:40 | BST | 44 | 53.9800 | XLON | 804705752087664 | 14/07/2023 | 15:13:40 | BST | 99 | 53.9800 | XLON | 804705752087665 | 14/07/2023 | 15:13:40 | BST | 107 | 53.9800 | XLON | 804705752087666 | 14/07/2023 | 15:13:42 | BST | 68 | 53.9600 | BATE | 020000Y7P | 14/07/2023 | 15:13:42 | BST | 10 | 53.9600 | CHIX | 120001EQM | 14/07/2023 | 15:13:42 | BST | 34 | 53.9600 | CHIX | 120001EQL | 14/07/2023 | 15:13:42 | BST | 40 | 53.9600 | CHIX | 120001EQK | 14/07/2023 | 15:13:42 | BST | 186 | 53.9600 | CHIX | 120001EQF | 14/07/2023 | 15:13:42 | BST | 110 | 53.9600 | TRQX | 804705676603590 | 14/07/2023 | 15:13:42 | BST | 22 | 53.9600 | XLON | 804705752087672 | 14/07/2023 | 15:13:42 | BST | 53 | 53.9600 | XLON | 804705752087670 | 14/07/2023 | 15:13:42 | BST | 303 | 53.9600 | XLON | 804705752087671 | 14/07/2023 | 15:13:44 | BST | 100 | 53.9600 | XLON | 804705752087694 | 14/07/2023 | 15:13:44 | BST | 280 | 53.9600 | XLON | 804705752087695 | 14/07/2023 | 15:13:54 | BST | 10 | 53.9600 | XLON | 804705752087708 | 14/07/2023 | 15:13:59 | BST | 10 | 53.9600 | XLON | 804705752087718 | 14/07/2023 | 15:13:59 | BST | 100 | 53.9600 | XLON | 804705752087717 | 14/07/2023 | 15:13:59 | BST | 123 | 53.9600 | XLON | 804705752087716 | 14/07/2023 | 15:13:59 | BST | 343 | 53.9600 | XLON | 804705752087714 | 14/07/2023 | 15:14:03 | BST | 63 | 53.9600 | XLON | 804705752087724 | 14/07/2023 | 15:14:31 | BST | 61 | 53.9600 | XLON | 804705752087781 | 14/07/2023 | 15:14:35 | BST | 83 | 53.9600 | XLON | 804705752087785 | 14/07/2023 | 15:14:35 | BST | 164 | 53.9600 | XLON | 804705752087786 | 14/07/2023 | 15:14:58 | BST | 40 | 53.9800 | BATE | 020000YCW | 14/07/2023 | 15:14:58 | BST | 249 | 53.9800 | BATE | 020000YCV | 14/07/2023 | 15:14:58 | BST | 35 | 53.9600 | XLON | 804705752087843 | 14/07/2023 | 15:14:58 | BST | 82 | 53.9800 | XLON | 804705752087844 | 14/07/2023 | 15:15:02 | BST | 79 | 53.9800 | XLON | 804705752087850 | 14/07/2023 | 15:15:02 | BST | 89 | 53.9800 | XLON | 804705752087851 | 14/07/2023 | 15:15:26 | BST | 90 | 53.9800 | XLON | 804705752087904 | 14/07/2023 | 15:15:26 | BST | 99 | 53.9800 | XLON | 804705752087903 | 14/07/2023 | 15:15:26 | BST | 107 | 53.9800 | XLON | 804705752087902 | 14/07/2023 | 15:15:27 | BST | 85 | 53.9600 | CHIX | 120001F2G | 14/07/2023 | 15:15:27 | BST | 273 | 53.9600 | XLON | 804705752087906 | 14/07/2023 | 15:15:31 | BST | 319 | 53.9800 | BATE | 020000YG2 | 14/07/2023 | 15:17:19 | BST | 67 | 53.9800 | XLON | 804705752088125 | 14/07/2023 | 15:17:24 | BST | 3 | 53.9600 | XLON | 804705752088130 | 14/07/2023 | 15:17:28 | BST | 10 | 53.9600 | XLON | 804705752088159 | 14/07/2023 | 15:17:29 | BST | 10 | 53.9600 | XLON | 804705752088160 | 14/07/2023 | 15:17:29 | BST | 20 | 53.9600 | XLON | 804705752088161 | 14/07/2023 | 15:18:04 | BST | 237 | 53.9600 | BATE | 020000YQE | 14/07/2023 | 15:18:04 | BST | 237 | 53.9600 | BATE | 020000YQI | 14/07/2023 | 15:18:04 | BST | 4 | 53.9600 | CHIX | 120001FGZ | 14/07/2023 | 15:18:04 | BST | 40 | 53.9600 | CHIX | 120001FH0 | 14/07/2023 | 15:18:04 | BST | 123 | 53.9600 | CHIX | 120001FGX | 14/07/2023 | 15:18:04 | BST | 136 | 53.9600 | CHIX | 120001FH1 | 14/07/2023 | 15:18:04 | BST | 87 | 53.9600 | TRQX | 804705676604456 | 14/07/2023 | 15:18:04 | BST | 256 | 53.9600 | XLON | 804705752088274 | 14/07/2023 | 15:18:05 | BST | 226 | 53.9600 | XLON | 804705752088278 | 14/07/2023 | 15:18:23 | BST | 225 | 53.9600 | BATE | 020000YSI | 14/07/2023 | 15:18:23 | BST | 273 | 53.9600 | BATE | 020000YSE | 14/07/2023 | 15:18:23 | BST | 121 | 53.9600 | CHIX | 120001FK4 | 14/07/2023 | 15:18:23 | BST | 24 | 53.9600 | TRQX | 804705676604511 | 14/07/2023 | 15:18:23 | BST | 111 | 53.9600 | TRQX | 804705676604512 | 14/07/2023 | 15:18:23 | BST | 182 | 53.9600 | XLON | 804705752088340 | 14/07/2023 | 15:18:25 | BST | 170 | 53.9600 | BATE | 020000YT0 | 14/07/2023 | 15:18:26 | BST | 83 | 53.9600 | XLON | 804705752088358 | 14/07/2023 | 15:18:26 | BST | 201 | 53.9600 | XLON | 804705752088357 | 14/07/2023 | 15:18:26 | BST | 270 | 53.9600 | XLON | 804705752088352 | 14/07/2023 | 15:18:26 | BST | 143 | 53.9800 | XLON | 804705752088349 | 14/07/2023 | 15:18:26 | BST | 171 | 53.9800 | XLON | 804705752088350 | 14/07/2023 | 15:18:28 | BST | 272 | 53.9600 | XLON | 804705752088370 | 14/07/2023 | 15:18:51 | BST | 67 | 53.9400 | BATE | 020000YUJ | 14/07/2023 | 15:18:51 | BST | 19 | 53.9600 | BATE | 020000YUN | 14/07/2023 | 15:18:51 | BST | 36 | 53.9600 | BATE | 020000YUL | 14/07/2023 | 15:18:51 | BST | 41 | 53.9600 | BATE | 020000YUK | 14/07/2023 | 15:18:51 | BST | 53 | 53.9600 | BATE | 020000YUF | 14/07/2023 | 15:18:51 | BST | 63 | 53.9600 | BATE | 020000YUM | 14/07/2023 | 15:18:51 | BST | 60 | 53.9600 | XLON | 804705752088512 | 14/07/2023 | 15:18:51 | BST | 61 | 53.9600 | XLON | 804705752088514 | 14/07/2023 | 15:18:51 | BST | 99 | 53.9600 | XLON | 804705752088511 | 14/07/2023 | 15:18:51 | BST | 107 | 53.9600 | XLON | 804705752088513 | 14/07/2023 | 15:18:51 | BST | 370 | 53.9600 | XLON | 804705752088491 | 14/07/2023 | 15:18:54 | BST | 31 | 53.9400 | XLON | 804705752088556 | 14/07/2023 | 15:18:54 | BST | 357 | 53.9400 | XLON | 804705752088555 | 14/07/2023 | 15:18:55 | BST | 34 | 53.9400 | XLON | 804705752088559 | 14/07/2023 | 15:18:56 | BST | 60 | 53.9400 | BATE | 020000YV5 | 14/07/2023 | 15:18:56 | BST | 93 | 53.9400 | BATE | 020000YV6 | 14/07/2023 | 15:18:56 | BST | 214 | 53.9400 | BATE | 020000YV4 | 14/07/2023 | 15:18:56 | BST | 50 | 53.9400 | XLON | 804705752088568 | 14/07/2023 | 15:18:56 | BST | 58 | 53.9400 | XLON | 804705752088567 | 14/07/2023 | 15:19:38 | BST | 193 | 53.8800 | BATE | 020000YYM | 14/07/2023 | 15:19:38 | BST | 208 | 53.8800 | BATE | 020000YYN | 14/07/2023 | 15:19:38 | BST | 100 | 53.8800 | CHIX | 120001FS8 | 14/07/2023 | 15:19:38 | BST | 54 | 53.8800 | XLON | 804705752088673 | 14/07/2023 | 15:19:38 | BST | 202 | 53.8800 | XLON | 804705752088674 | 14/07/2023 | 15:19:41 | BST | 179 | 53.8800 | BATE | 020000YYW | 14/07/2023 | 15:19:42 | BST | 159 | 53.8800 | BATE | 020000YZ5 | 14/07/2023 | 15:19:44 | BST | 145 | 53.8800 | BATE | 020000YZD | 14/07/2023 | 15:19:52 | BST | 50 | 53.8800 | XLON | 804705752088703 | 14/07/2023 | 15:20:55 | BST | 114 | 53.9200 | BATE | 020000Z4F | 14/07/2023 | 15:20:55 | BST | 147 | 53.9200 | CHIX | 120001G0N | 14/07/2023 | 15:20:55 | BST | 110 | 53.9200 | TRQX | 804705676604970 | 14/07/2023 | 15:20:55 | BST | 19 | 53.9200 | XLON | 804705752088875 | 14/07/2023 | 15:20:55 | BST | 33 | 53.9200 | XLON | 804705752088871 | 14/07/2023 | 15:20:55 | BST | 89 | 53.9200 | XLON | 804705752088872 | 14/07/2023 | 15:20:55 | BST | 99 | 53.9200 | XLON | 804705752088874 | 14/07/2023 | 15:20:55 | BST | 107 | 53.9200 | XLON | 804705752088873 | 14/07/2023 | 15:20:55 | BST | 335 | 53.9200 | XLON | 804705752088859 | 14/07/2023 | 15:20:59 | BST | 158 | 53.9000 | BATE | 020000Z4K | 14/07/2023 | 15:21:01 | BST | 100 | 53.9000 | BATE | 020000Z4T | 14/07/2023 | 15:21:34 | BST | 80 | 53.9200 | XLON | 804705752088965 | 14/07/2023 | 15:21:45 | BST | 40 | 53.9200 | XLON | 804705752088980 | 14/07/2023 | 15:21:45 | BST | 42 | 53.9200 | XLON | 804705752088981 | 14/07/2023 | 15:21:55 | BST | 37 | 53.9200 | XLON | 804705752088990 | 14/07/2023 | 15:21:55 | BST | 46 | 53.9200 | XLON | 804705752088991 | 14/07/2023 | 15:22:01 | BST | 79 | 53.9200 | XLON | 804705752088995 | 14/07/2023 | 15:22:11 | BST | 82 | 53.9200 | XLON | 804705752089006 | 14/07/2023 | 15:22:16 | BST | 132 | 53.9000 | XLON | 804705752089025 | 14/07/2023 | 15:22:30 | BST | 121 | 53.8800 | CHIX | 120001G9J | 14/07/2023 | 15:22:30 | BST | 1 | 53.8800 | XLON | 804705752089062 | 14/07/2023 | 15:22:30 | BST | 368 | 53.8800 | XLON | 804705752089063 | 14/07/2023 | 15:22:46 | BST | 62 | 53.8800 | BATE | 020000ZCD | 14/07/2023 | 15:23:21 | BST | 26 | 53.8800 | BATE | 020000ZFG | 14/07/2023 | 15:23:21 | BST | 36 | 53.8800 | BATE | 020000ZFD | 14/07/2023 | 15:23:21 | BST | 41 | 53.8800 | BATE | 020000ZFA | 14/07/2023 | 15:23:21 | BST | 41 | 53.8800 | BATE | 020000ZFE | 14/07/2023 | 15:23:21 | BST | 57 | 53.8800 | BATE | 020000ZFF | 14/07/2023 | 15:23:21 | BST | 66 | 53.8800 | BATE | 020000ZFH | 14/07/2023 | 15:23:21 | BST | 107 | 53.8800 | CHIX | 120001GF6 | 14/07/2023 | 15:23:21 | BST | 20 | 53.8800 | XLON | 804705752089193 | 14/07/2023 | 15:23:21 | BST | 30 | 53.8800 | XLON | 804705752089191 | 14/07/2023 | 15:23:21 | BST | 48 | 53.8800 | XLON | 804705752089195 | 14/07/2023 | 15:23:21 | BST | 100 | 53.8800 | XLON | 804705752089192 | 14/07/2023 | 15:23:21 | BST | 100 | 53.8800 | XLON | 804705752089194 | 14/07/2023 | 15:23:21 | BST | 167 | 53.8800 | XLON | 804705752089173 | 14/07/2023 | 15:23:28 | BST | 41 | 53.9000 | BATE | 020000ZFY | 14/07/2023 | 15:23:30 | BST | 41 | 53.9000 | BATE | 020000ZG1 | 14/07/2023 | 15:23:35 | BST | 41 | 53.9000 | BATE | 020000ZGD | 14/07/2023 | 15:23:55 | BST | 3 | 53.9000 | BATE | 020000ZH9 | 14/07/2023 | 15:23:55 | BST | 41 | 53.9000 | BATE | 020000ZHA | 14/07/2023 | 15:23:55 | BST | 98 | 53.9000 | BATE | 020000ZHB | 14/07/2023 | 15:24:05 | BST | 26 | 53.9000 | XLON | 804705752089302 | 14/07/2023 | 15:24:05 | BST | 88 | 53.9000 | XLON | 804705752089303 | 14/07/2023 | 15:24:22 | BST | 225 | 53.8800 | BATE | 020000ZJA | 14/07/2023 | 15:24:22 | BST | 246 | 53.8800 | BATE | 020000ZJ9 | 14/07/2023 | 15:24:22 | BST | 98 | 53.8800 | TRQX | 804705676605525 | 14/07/2023 | 15:24:22 | BST | 120 | 53.8800 | XLON | 804705752089357 | 14/07/2023 | 15:24:22 | BST | 210 | 53.8800 | XLON | 804705752089358 | 14/07/2023 | 15:25:42 | BST | 189 | 53.8600 | BATE | 020000ZN9 | 14/07/2023 | 15:25:42 | BST | 31 | 53.8800 | XLON | 804705752089582 | 14/07/2023 | 15:25:42 | BST | 78 | 53.8800 | XLON | 804705752089584 | 14/07/2023 | 15:25:42 | BST | 99 | 53.8800 | XLON | 804705752089583 | 14/07/2023 | 15:25:42 | BST | 107 | 53.8800 | XLON | 804705752089581 | 14/07/2023 | 15:25:47 | BST | 75 | 53.8600 | BATE | 020000ZNQ | 14/07/2023 | 15:25:47 | BST | 94 | 53.8800 | XLON | 804705752089604 | 14/07/2023 | 15:26:55 | BST | 183 | 53.8600 | BATE | 020000ZSZ | 14/07/2023 | 15:26:55 | BST | 32 | 53.8800 | CHIX | 120001GZ3 | 14/07/2023 | 15:26:55 | BST | 136 | 53.8800 | CHIX | 120001GZ2 | 14/07/2023 | 15:26:55 | BST | 18 | 53.8600 | XLON | 804705752089891 | 14/07/2023 | 15:26:55 | BST | 107 | 53.8800 | XLON | 804705752089892 | 14/07/2023 | 15:26:57 | BST | 4 | 53.8800 | XLON | 804705752089895 | 14/07/2023 | 15:26:57 | BST | 99 | 53.8800 | XLON | 804705752089894 | 14/07/2023 | 15:26:57 | BST | 107 | 53.8800 | XLON | 804705752089893 | 14/07/2023 | 15:26:58 | BST | 247 | 53.8600 | BATE | 020000ZTC | 14/07/2023 | 15:26:58 | BST | 88 | 53.8800 | XLON | 804705752089897 | 14/07/2023 | 15:26:58 | BST | 107 | 53.8800 | XLON | 804705752089896 | 14/07/2023 | 15:27:02 | BST | 21 | 53.8600 | XLON | 804705752089915 | 14/07/2023 | 15:27:02 | BST | 100 | 53.8600 | XLON | 804705752089916 | 14/07/2023 | 15:27:02 | BST | 121 | 53.8600 | XLON | 804705752089917 | 14/07/2023 | 15:27:14 | BST | 10 | 53.8600 | BATE | 020000ZVH | 14/07/2023 | 15:27:14 | BST | 78 | 53.8600 | BATE | 020000ZVM | 14/07/2023 | 15:27:14 | BST | 165 | 53.8600 | BATE | 020000ZVO | 14/07/2023 | 15:27:14 | BST | 1 | 53.8600 | CHIX | 120001H1Q | 14/07/2023 | 15:27:14 | BST | 204 | 53.8600 | CHIX | 120001H1P | 14/07/2023 | 15:27:14 | BST | 6 | 53.8600 | TRQX | 804705676605983 | 14/07/2023 | 15:27:14 | BST | 32 | 53.8600 | TRQX | 804705676605981 | 14/07/2023 | 15:27:14 | BST | 35 | 53.8600 | TRQX | 804705676605980 | 14/07/2023 | 15:27:14 | BST | 37 | 53.8600 | TRQX | 804705676605982 | 14/07/2023 | 15:27:14 | BST | 85 | 53.8600 | TRQX | 804705676605977 | 14/07/2023 | 15:27:14 | BST | 31 | 53.8600 | XLON | 804705752089932 | 14/07/2023 | 15:27:14 | BST | 76 | 53.8600 | XLON | 804705752089931 | 14/07/2023 | 15:27:14 | BST | 98 | 53.8600 | XLON | 804705752089933 | 14/07/2023 | 15:27:18 | BST | 7 | 53.8600 | BATE | 020000ZVT | 14/07/2023 | 15:28:24 | BST | 47 | 53.8400 | BATE | 020001010 | 14/07/2023 | 15:28:24 | BST | 101 | 53.8400 | BATE | 020001011 | 14/07/2023 | 15:28:24 | BST | 266 | 53.8400 | BATE | 02000101A | 14/07/2023 | 15:28:24 | BST | 98 | 53.8400 | CHIX | 120001H7R | 14/07/2023 | 15:28:24 | BST | 79 | 53.8400 | TRQX | 804705676606148 | 14/07/2023 | 15:28:24 | BST | 42 | 53.8400 | XLON | 804705752090172 | 14/07/2023 | 15:28:24 | BST | 70 | 53.8400 | XLON | 804705752090179 | 14/07/2023 | 15:28:24 | BST | 65 | 53.8600 | XLON | 804705752090175 | 14/07/2023 | 15:28:24 | BST | 99 | 53.8600 | XLON | 804705752090173 | 14/07/2023 | 15:28:24 | BST | 107 | 53.8600 | XLON | 804705752090174 | 14/07/2023 | 15:28:29 | BST | 181 | 53.8400 | BATE | 020001024 | 14/07/2023 | 15:28:29 | BST | 188 | 53.8400 | BATE | 020001022 | 14/07/2023 | 15:28:32 | BST | 261 | 53.8400 | BATE | 02000102G | 14/07/2023 | 15:28:33 | BST | 110 | 53.8400 | BATE | 02000102I | 14/07/2023 | 15:29:35 | BST | 24 | 53.8600 | XLON | 804705752090316 | 14/07/2023 | 15:29:35 | BST | 68 | 53.8600 | XLON | 804705752090315 | 14/07/2023 | 15:29:35 | BST | 98 | 53.8600 | XLON | 804705752090312 | 14/07/2023 | 15:29:35 | BST | 107 | 53.8600 | XLON | 804705752090313 | 14/07/2023 | 15:29:35 | BST | 124 | 53.8600 | XLON | 804705752090314 | 14/07/2023 | 15:29:43 | BST | 82 | 53.8600 | XLON | 804705752090327 | 14/07/2023 | 15:29:50 | BST | 14 | 53.8400 | BATE | 02000107D | 14/07/2023 | 15:29:50 | BST | 33 | 53.8400 | BATE | 020001079 | 14/07/2023 | 15:29:50 | BST | 39 | 53.8400 | BATE | 02000107E | 14/07/2023 | 15:29:50 | BST | 41 | 53.8400 | BATE | 02000107C | 14/07/2023 | 15:29:50 | BST | 84 | 53.8400 | BATE | 02000107A | 14/07/2023 | 15:29:50 | BST | 82 | 53.8400 | CHIX | 120001HFH | 14/07/2023 | 15:29:50 | BST | 93 | 53.8400 | TRQX | 804705676606390 | 14/07/2023 | 15:29:50 | BST | 4 | 53.8400 | XLON | 804705752090345 | 14/07/2023 | 15:29:50 | BST | 23 | 53.8400 | XLON | 804705752090340 | 14/07/2023 | 15:29:50 | BST | 107 | 53.8400 | XLON | 804705752090343 | 14/07/2023 | 15:29:50 | BST | 113 | 53.8400 | XLON | 804705752090341 | 14/07/2023 | 15:29:50 | BST | 124 | 53.8400 | XLON | 804705752090344 | 14/07/2023 | 15:32:10 | BST | 112 | 53.8600 | TRQX | 804705676606860 | 14/07/2023 | 15:33:02 | BST | 96 | 53.8400 | BATE | 0200010M4 | 14/07/2023 | 15:33:02 | BST | 150 | 53.8400 | BATE | 0200010M3 | 14/07/2023 | 15:33:02 | BST | 230 | 53.8400 | BATE | 0200010MD | 14/07/2023 | 15:33:02 | BST | 1 | 53.8600 | CHIX | 120001HYY | 14/07/2023 | 15:33:02 | BST | 15 | 53.8600 | CHIX | 120001HYS | 14/07/2023 | 15:33:02 | BST | 34 | 53.8600 | CHIX | 120001HYZ | 14/07/2023 | 15:33:02 | BST | 46 | 53.8600 | CHIX | 120001HZ0 | 14/07/2023 | 15:33:02 | BST | 87 | 53.8400 | TRQX | 804705676606976 | 14/07/2023 | 15:33:02 | BST | 329 | 53.8400 | XLON | 804705752090916 | 14/07/2023 | 15:33:03 | BST | 90 | 53.8600 | BATE | 0200010MW | 14/07/2023 | 15:33:38 | BST | 88 | 53.8400 | BATE | 0200010R0 | 14/07/2023 | 15:33:38 | BST | 161 | 53.8400 | BATE | 0200010QZ | 14/07/2023 | 15:33:38 | BST | 273 | 53.8400 | BATE | 0200010QE | 14/07/2023 | 15:33:38 | BST | 78 | 53.8400 | CHIX | 120001I3Z | 14/07/2023 | 15:33:38 | BST | 123 | 53.8400 | CHIX | 120001I40 | 14/07/2023 | 15:33:38 | BST | 16 | 53.8600 | CHIX | 120001I4B | 14/07/2023 | 15:33:38 | BST | 136 | 53.8600 | CHIX | 120001I4A | 14/07/2023 | 15:33:38 | BST | 94 | 53.8400 | TRQX | 804705676607094 | 14/07/2023 | 15:33:38 | BST | 30 | 53.8400 | XLON | 804705752091068 | 14/07/2023 | 15:33:38 | BST | 50 | 53.8400 | XLON | 804705752091071 | 14/07/2023 | 15:33:38 | BST | 120 | 53.8400 | XLON | 804705752091069 | 14/07/2023 | 15:33:38 | BST | 120 | 53.8400 | XLON | 804705752091070 | 14/07/2023 | 15:33:39 | BST | 90 | 53.8400 | XLON | 804705752091099 | 14/07/2023 | 15:33:40 | BST | 18 | 53.8400 | BATE | 0200010RE | 14/07/2023 | 15:33:40 | BST | 29 | 53.8400 | BATE | 0200010RC | 14/07/2023 | 15:33:40 | BST | 36 | 53.8400 | BATE | 0200010RD | 14/07/2023 | 15:33:40 | BST | 48 | 53.8400 | BATE | 0200010RA | 14/07/2023 | 15:33:40 | BST | 50 | 53.8400 | BATE | 0200010RB | 14/07/2023 | 15:33:40 | BST | 52 | 53.8400 | BATE | 0200010R9 | 14/07/2023 | 15:33:40 | BST | 52 | 53.8400 | BATE | 0200010RG | 14/07/2023 | 15:33:40 | BST | 71 | 53.8400 | BATE | 0200010RH | 14/07/2023 | 15:33:40 | BST | 141 | 53.8400 | BATE | 0200010RF | 14/07/2023 | 15:33:40 | BST | 251 | 53.8400 | BATE | 0200010RI | 14/07/2023 | 15:33:40 | BST | 86 | 53.8400 | CHIX | 120001I4G | 14/07/2023 | 15:33:40 | BST | 2 | 53.8400 | XLON | 804705752091123 | 14/07/2023 | 15:33:40 | BST | 44 | 53.8400 | XLON | 804705752091108 | 14/07/2023 | 15:33:40 | BST | 60 | 53.8400 | XLON | 804705752091120 | 14/07/2023 | 15:33:40 | BST | 107 | 53.8400 | XLON | 804705752091121 | 14/07/2023 | 15:33:40 | BST | 124 | 53.8400 | XLON | 804705752091122 | 14/07/2023 | 15:33:40 | BST | 140 | 53.8400 | XLON | 804705752091107 | 14/07/2023 | 15:33:55 | BST | 138 | 53.8200 | BATE | 0200010SP | 14/07/2023 | 15:33:55 | BST | 149 | 53.8200 | BATE | 0200010SO | 14/07/2023 | 15:33:55 | BST | 276 | 53.8200 | BATE | 0200010ST | 14/07/2023 | 15:33:55 | BST | 35 | 53.8200 | XLON | 804705752091171 | 14/07/2023 | 15:33:55 | BST | 100 | 53.8200 | XLON | 804705752091169 | 14/07/2023 | 15:33:55 | BST | 150 | 53.8200 | XLON | 804705752091170 | 14/07/2023 | 15:33:56 | BST | 41 | 53.8200 | XLON | 804705752091194 | 14/07/2023 | 15:33:56 | BST | 46 | 53.8200 | XLON | 804705752091191 | 14/07/2023 | 15:33:56 | BST | 46 | 53.8200 | XLON | 804705752091192 | 14/07/2023 | 15:33:56 | BST | 165 | 53.8200 | XLON | 804705752091193 | 14/07/2023 | 15:33:57 | BST | 296 | 53.8000 | XLON | 804705752091196 | 14/07/2023 | 15:33:58 | BST | 193 | 53.8000 | BATE | 0200010T9 | 14/07/2023 | 15:33:59 | BST | 173 | 53.8000 | BATE | 0200010TB | 14/07/2023 | 15:34:42 | BST | 70 | 53.8000 | XLON | 804705752091451 | 14/07/2023 | 15:34:43 | BST | 242 | 53.8000 | XLON | 804705752091452 | 14/07/2023 | 15:34:52 | BST | 6 | 53.8000 | XLON | 804705752091469 | 14/07/2023 | 15:34:52 | BST | 80 | 53.8000 | XLON | 804705752091470 | 14/07/2023 | 15:35:04 | BST | 313 | 53.8000 | BATE | 0200010YF | 14/07/2023 | 15:35:05 | BST | 298 | 53.8000 | BATE | 0200010YL | 14/07/2023 | 15:35:07 | BST | 259 | 53.8000 | BATE | 0200010YU | 14/07/2023 | 15:35:07 | BST | 334 | 53.8000 | BATE | 0200010YS | 14/07/2023 | 15:35:23 | BST | 28 | 53.8400 | XLON | 804705752091556 | 14/07/2023 | 15:35:23 | BST | 39 | 53.8400 | XLON | 804705752091555 | 14/07/2023 | 15:35:23 | BST | 134 | 53.8400 | XLON | 804705752091558 | 14/07/2023 | 15:35:23 | BST | 138 | 53.8400 | XLON | 804705752091557 | 14/07/2023 | 15:35:30 | BST | 4 | 53.8400 | XLON | 804705752091567 | 14/07/2023 | 15:35:30 | BST | 76 | 53.8400 | XLON | 804705752091566 | 14/07/2023 | 15:35:38 | BST | 268 | 53.8400 | BATE | 02000110H | 14/07/2023 | 15:35:38 | BST | 86 | 53.8400 | XLON | 804705752091584 | 14/07/2023 | 15:35:48 | BST | 52 | 53.8400 | BATE | 02000111J | 14/07/2023 | 15:35:54 | BST | 46 | 53.8400 | XLON | 804705752091664 | 14/07/2023 | 15:36:00 | BST | 1 | 53.8200 | XLON | 804705752091723 | 14/07/2023 | 15:36:00 | BST | 30 | 53.8200 | XLON | 804705752091724 | 14/07/2023 | 15:36:01 | BST | 10 | 53.8200 | XLON | 804705752091731 | 14/07/2023 | 15:36:06 | BST | 10 | 53.8200 | XLON | 804705752091752 | 14/07/2023 | 15:36:07 | BST | 106 | 53.8200 | BATE | 02000113S | 14/07/2023 | 15:36:07 | BST | 229 | 53.8200 | BATE | 02000113T | 14/07/2023 | 15:36:07 | BST | 35 | 53.8400 | BATE | 02000113L | 14/07/2023 | 15:36:07 | BST | 52 | 53.8400 | BATE | 02000113M | 14/07/2023 | 15:36:07 | BST | 5 | 53.8200 | CHIX | 120001IKG | 14/07/2023 | 15:36:07 | BST | 175 | 53.8200 | CHIX | 120001IKE | 14/07/2023 | 15:36:07 | BST | 53 | 53.8200 | TRQX | 804705676607654 | 14/07/2023 | 15:36:07 | BST | 53 | 53.8200 | TRQX | 804705676607655 | 14/07/2023 | 15:36:07 | BST | 10 | 53.8200 | XLON | 804705752091754 | 14/07/2023 | 15:36:07 | BST | 20 | 53.8200 | XLON | 804705752091753 | 14/07/2023 | 15:36:07 | BST | 50 | 53.8200 | XLON | 804705752091763 | 14/07/2023 | 15:36:07 | BST | 52 | 53.8200 | XLON | 804705752091757 | 14/07/2023 | 15:36:07 | BST | 54 | 53.8200 | XLON | 804705752091755 | 14/07/2023 | 15:36:07 | BST | 74 | 53.8200 | XLON | 804705752091756 | 14/07/2023 | 15:36:07 | BST | 95 | 53.8200 | XLON | 804705752091764 | 14/07/2023 | 15:36:52 | BST | 256 | 53.8000 | XLON | 804705752091841 | 14/07/2023 | 15:36:53 | BST | 37 | 53.8200 | BATE | 02000117G | 14/07/2023 | 15:36:53 | BST | 52 | 53.8200 | BATE | 02000117F | 14/07/2023 | 15:36:53 | BST | 85 | 53.8200 | BATE | 02000117E | 14/07/2023 | 15:36:53 | BST | 339 | 53.8000 | XLON | 804705752091870 | 14/07/2023 | 15:36:58 | BST | 38 | 53.8200 | BATE | 02000118B | 14/07/2023 | 15:36:58 | BST | 52 | 53.8200 | BATE | 02000118A | 14/07/2023 | 15:36:58 | BST | 382 | 53.8200 | BATE | 02000118C | 14/07/2023 | 15:36:59 | BST | 268 | 53.8000 | XLON | 804705752091898 | 14/07/2023 | 15:37:21 | BST | 207 | 53.8000 | BATE | 02000119X | 14/07/2023 | 15:37:21 | BST | 226 | 53.8000 | BATE | 02000119V | 14/07/2023 | 15:37:21 | BST | 230 | 53.8000 | CHIX | 120001IRH | 14/07/2023 | 15:37:25 | BST | 92 | 53.8000 | BATE | 0200011A6 | 14/07/2023 | 15:37:31 | BST | 10 | 53.8000 | BATE | 0200011AK | 14/07/2023 | 15:37:31 | BST | 30 | 53.8000 | BATE | 0200011AN | 14/07/2023 | 15:37:31 | BST | 99 | 53.8000 | BATE | 0200011AM | 14/07/2023 | 15:37:36 | BST | 10 | 53.8000 | BATE | 0200011B5 | 14/07/2023 | 15:37:36 | BST | 10 | 53.8000 | BATE | 0200011B7 | 14/07/2023 | 15:37:36 | BST | 20 | 53.8000 | BATE | 0200011B6 | 14/07/2023 | 15:37:45 | BST | 10 | 53.8000 | BATE | 0200011BI | 14/07/2023 | 15:38:17 | BST | 10 | 53.8000 | BATE | 0200011D9 | 14/07/2023 | 15:38:17 | BST | 50 | 53.8000 | BATE | 0200011DB | 14/07/2023 | 15:38:17 | BST | 107 | 53.8000 | BATE | 0200011DA | 14/07/2023 | 15:38:31 | BST | 12 | 53.8000 | BATE | 0200011E6 | 14/07/2023 | 15:39:17 | BST | 134 | 53.8000 | XLON | 804705752092310 | 14/07/2023 | 15:39:17 | BST | 155 | 53.8000 | XLON | 804705752092311 | 14/07/2023 | 15:39:17 | BST | 500 | 53.8000 | XLON | 804705752092309 | 14/07/2023 | 15:39:24 | BST | 96 | 53.8000 | XLON | 804705752092317 | 14/07/2023 | 15:39:24 | BST | 500 | 53.8000 | XLON | 804705752092316 | 14/07/2023 | 15:39:27 | BST | 55 | 53.7800 | BATE | 0200011II | 14/07/2023 | 15:39:27 | BST | 149 | 53.7800 | BATE | 0200011IH | 14/07/2023 | 15:39:27 | BST | 235 | 53.7800 | BATE | 0200011IG | 14/07/2023 | 15:39:27 | BST | 180 | 53.7800 | CHIX | 120001J39 | 14/07/2023 | 15:39:27 | BST | 58 | 53.7800 | XLON | 804705752092330 | 14/07/2023 | 15:39:27 | BST | 278 | 53.7800 | XLON | 804705752092331 | 14/07/2023 | 15:39:27 | BST | 194 | 53.8000 | XLON | 804705752092321 | 14/07/2023 | 15:39:34 | BST | 102 | 53.7800 | CHIX | 120001J3X | 14/07/2023 | 15:39:34 | BST | 89 | 53.7800 | XLON | 804705752092365 | 14/07/2023 | 15:39:34 | BST | 262 | 53.7800 | XLON | 804705752092364 | 14/07/2023 | 15:39:50 | BST | 117 | 53.7600 | TRQX | 804705676608386 | 14/07/2023 | 15:39:50 | BST | 284 | 53.7600 | XLON | 804705752092458 | 14/07/2023 | 15:42:06 | BST | 155 | 53.8000 | XLON | 804705752092915 | 14/07/2023 | 15:42:06 | BST | 168 | 53.8000 | XLON | 804705752092914 | 14/07/2023 | 15:42:23 | BST | 79 | 53.7800 | BATE | 02000121G | 14/07/2023 | 15:42:23 | BST | 91 | 53.7800 | BATE | 02000121H | 14/07/2023 | 15:42:23 | BST | 148 | 53.7800 | BATE | 02000121B | 14/07/2023 | 15:42:23 | BST | 194 | 53.7800 | CHIX | 120001JRR | 14/07/2023 | 15:42:23 | BST | 32 | 53.7800 | TRQX | 804705676608904 | 14/07/2023 | 15:42:23 | BST | 35 | 53.7800 | TRQX | 804705676608903 | 14/07/2023 | 15:42:23 | BST | 88 | 53.7800 | TRQX | 804705676608900 | 14/07/2023 | 15:42:23 | BST | 97 | 53.7800 | TRQX | 804705676608905 | 14/07/2023 | 15:42:23 | BST | 86 | 53.7800 | XLON | 804705752093031 | 14/07/2023 | 15:42:23 | BST | 92 | 53.7800 | XLON | 804705752093029 | 14/07/2023 | 15:42:23 | BST | 168 | 53.7800 | XLON | 804705752093030 | 14/07/2023 | 15:42:23 | BST | 302 | 53.7800 | XLON | 804705752093022 | 14/07/2023 | 15:42:24 | BST | 49 | 53.7800 | XLON | 804705752093032 | 14/07/2023 | 15:42:24 | BST | 60 | 53.7800 | XLON | 804705752093033 | 14/07/2023 | 15:42:25 | BST | 19 | 53.7800 | BATE | 020001220 | 14/07/2023 | 15:42:25 | BST | 36 | 53.7800 | BATE | 020001224 | 14/07/2023 | 15:42:25 | BST | 136 | 53.7800 | BATE | 020001221 | 14/07/2023 | 15:42:25 | BST | 142 | 53.7800 | BATE | 020001222 | 14/07/2023 | 15:42:25 | BST | 153 | 53.7800 | BATE | 02000121Z | 14/07/2023 | 15:42:25 | BST | 193 | 53.7800 | BATE | 020001223 | 14/07/2023 | 15:42:26 | BST | 36 | 53.7800 | BATE | 020001226 | 14/07/2023 | 15:44:36 | BST | 9 | 53.7800 | CHIX | 120001K2S | 14/07/2023 | 15:44:41 | BST | 5 | 53.7800 | CHIX | 120001K39 | 14/07/2023 | 15:44:46 | BST | 133 | 53.7800 | BATE | 0200012BG | 14/07/2023 | 15:44:46 | BST | 89 | 53.7800 | CHIX | 120001K4E | 14/07/2023 | 15:44:46 | BST | 47 | 53.7600 | XLON | 804705752093618 | 14/07/2023 | 15:44:47 | BST | 10 | 53.7600 | XLON | 804705752093623 | 14/07/2023 | 15:44:47 | BST | 94 | 53.7600 | XLON | 804705752093624 | 14/07/2023 | 15:44:51 | BST | 39 | 53.7800 | BATE | 0200012C2 | 14/07/2023 | 15:44:51 | BST | 52 | 53.7800 | BATE | 0200012C1 | 14/07/2023 | 15:44:51 | BST | 329 | 53.7800 | BATE | 0200012C3 | 14/07/2023 | 15:46:34 | BST | 36 | 53.7600 | CHIX | 120001KJ6 | 14/07/2023 | 15:46:34 | BST | 51 | 53.7600 | CHIX | 120001KJ7 | 14/07/2023 | 15:46:34 | BST | 136 | 53.7600 | CHIX | 120001KJ5 | 14/07/2023 | 15:46:34 | BST | 269 | 53.7600 | CHIX | 120001KJ2 | 14/07/2023 | 15:46:34 | BST | 196 | 53.7600 | TRQX | 804705676609637 | 14/07/2023 | 15:46:34 | BST | 96 | 53.7600 | XLON | 804705752093836 | 14/07/2023 | 15:46:34 | BST | 168 | 53.7600 | XLON | 804705752093835 | 14/07/2023 | 15:46:34 | BST | 292 | 53.7600 | XLON | 804705752093829 | 14/07/2023 | 15:47:48 | BST | 172 | 53.7800 | BATE | 0200012UC | 14/07/2023 | 15:47:49 | BST | 39 | 53.7800 | BATE | 0200012UH | 14/07/2023 | 15:47:51 | BST | 20 | 53.7800 | XLON | 804705752094032 | 14/07/2023 | 15:47:51 | BST | 30 | 53.7800 | XLON | 804705752094033 | 14/07/2023 | 15:47:51 | BST | 81 | 53.7800 | XLON | 804705752094031 | 14/07/2023 | 15:47:53 | BST | 10 | 53.7800 | XLON | 804705752094034 | 14/07/2023 | 15:47:56 | BST | 10 | 53.7800 | XLON | 804705752094046 | 14/07/2023 | 15:47:56 | BST | 10 | 53.7800 | XLON | 804705752094047 | 14/07/2023 | 15:47:58 | BST | 10 | 53.7800 | XLON | 804705752094049 | 14/07/2023 | 15:47:59 | BST | 10 | 53.7800 | XLON | 804705752094050 | 14/07/2023 | 15:47:59 | BST | 10 | 53.7800 | XLON | 804705752094051 | 14/07/2023 | 15:47:59 | BST | 10 | 53.7800 | XLON | 804705752094052 | 14/07/2023 | 15:47:59 | BST | 10 | 53.7800 | XLON | 804705752094053 | 14/07/2023 | 15:48:00 | BST | 50 | 53.7800 | XLON | 804705752094059 | 14/07/2023 | 15:49:27 | BST | 19 | 53.8200 | BATE | 020001331 | 14/07/2023 | 15:49:27 | BST | 36 | 53.8200 | BATE | 020001337 | 14/07/2023 | 15:49:27 | BST | 52 | 53.8200 | BATE | 020001336 | 14/07/2023 | 15:49:27 | BST | 52 | 53.8200 | BATE | 020001338 | 14/07/2023 | 15:49:27 | BST | 86 | 53.8200 | BATE | 020001339 | 14/07/2023 | 15:49:27 | BST | 303 | 53.8200 | BATE | 020001330 | 14/07/2023 | 15:49:27 | BST | 28 | 53.8200 | CHIX | 120001L6L | 14/07/2023 | 15:49:27 | BST | 35 | 53.8200 | CHIX | 120001L6J | 14/07/2023 | 15:49:27 | BST | 47 | 53.8200 | CHIX | 120001L6K | 14/07/2023 | 15:49:27 | BST | 63 | 53.8200 | CHIX | 120001L6I | 14/07/2023 | 15:49:27 | BST | 134 | 53.8200 | CHIX | 120001L6C | 14/07/2023 | 15:49:27 | BST | 94 | 53.8200 | TRQX | 804705676610274 | 14/07/2023 | 15:49:27 | BST | 127 | 53.8200 | TRQX | 804705676610273 | 14/07/2023 | 15:49:27 | BST | 107 | 53.8000 | XLON | 804705752094273 | 14/07/2023 | 15:49:27 | BST | 10 | 53.8200 | XLON | 804705752094270 | 14/07/2023 | 15:49:27 | BST | 77 | 53.8200 | XLON | 804705752094269 | 14/07/2023 | 15:49:27 | BST | 107 | 53.8200 | XLON | 804705752094267 | 14/07/2023 | 15:49:27 | BST | 168 | 53.8200 | XLON | 804705752094268 | 14/07/2023 | 15:49:27 | BST | 367 | 53.8200 | XLON | 804705752094249 | 14/07/2023 | 15:49:29 | BST | 10 | 53.8000 | XLON | 804705752094303 | 14/07/2023 | 15:49:29 | BST | 10 | 53.8000 | XLON | 804705752094305 | 14/07/2023 | 15:49:29 | BST | 20 | 53.8000 | XLON | 804705752094304 | 14/07/2023 | 15:49:30 | BST | 11 | 53.8200 | BATE | 02000133H | 14/07/2023 | 15:49:30 | BST | 35 | 53.8200 | BATE | 02000133G | 14/07/2023 | 15:49:30 | BST | 38 | 53.8200 | BATE | 02000133J | 14/07/2023 | 15:49:30 | BST | 52 | 53.8200 | BATE | 02000133I | 14/07/2023 | 15:49:32 | BST | 10 | 53.8000 | XLON | 804705752094309 | 14/07/2023 | 15:49:33 | BST | 52 | 53.8200 | BATE | 02000133N | 14/07/2023 | 15:49:33 | BST | 10 | 53.8000 | XLON | 804705752094318 | 14/07/2023 | 15:49:34 | BST | 52 | 53.8200 | BATE | 02000133P | 14/07/2023 | 15:49:34 | BST | 10 | 53.8000 | XLON | 804705752094320 | 14/07/2023 | 15:49:34 | BST | 20 | 53.8000 | XLON | 804705752094321 | 14/07/2023 | 15:49:35 | BST | 10 | 53.8000 | XLON | 804705752094322 | 14/07/2023 | 15:49:35 | BST | 10 | 53.8000 | XLON | 804705752094323 | 14/07/2023 | 15:49:35 | BST | 20 | 53.8000 | XLON | 804705752094324 | 14/07/2023 | 15:49:37 | BST | 10 | 53.8000 | XLON | 804705752094325 | 14/07/2023 | 15:49:39 | BST | 14 | 53.8200 | BATE | 020001343 | 14/07/2023 | 15:49:39 | BST | 10 | 53.8000 | XLON | 804705752094328 | 14/07/2023 | 15:49:40 | BST | 131 | 53.8200 | BATE | 02000134A | 14/07/2023 | 15:49:46 | BST | 10 | 53.8000 | XLON | 804705752094331 | 14/07/2023 | 15:49:46 | BST | 50 | 53.8000 | XLON | 804705752094337 | 14/07/2023 | 15:49:46 | BST | 78 | 53.8000 | XLON | 804705752094332 | 14/07/2023 | 15:49:54 | BST | 10 | 53.8000 | XLON | 804705752094361 | 14/07/2023 | 15:49:56 | BST | 10 | 53.8000 | XLON | 804705752094362 | 14/07/2023 | 15:49:56 | BST | 14 | 53.8000 | XLON | 804705752094363 | 14/07/2023 | 15:50:07 | BST | 4 | 53.8000 | XLON | 804705752094379 | 14/07/2023 | 15:50:11 | BST | 10 | 53.8000 | XLON | 804705752094396 | 14/07/2023 | 15:50:13 | BST | 221 | 53.8000 | BATE | 020001378 | 14/07/2023 | 15:50:13 | BST | 37 | 53.8200 | BATE | 02000137B | 14/07/2023 | 15:50:13 | BST | 52 | 53.8200 | BATE | 02000137A | 14/07/2023 | 15:50:13 | BST | 52 | 53.8200 | BATE | 02000137C | 14/07/2023 | 15:50:13 | BST | 91 | 53.8000 | CHIX | 120001LB3 | 14/07/2023 | 15:50:13 | BST | 10 | 53.8000 | XLON | 804705752094400 | 14/07/2023 | 15:50:13 | BST | 20 | 53.8000 | XLON | 804705752094404 | 14/07/2023 | 15:50:13 | BST | 60 | 53.8000 | XLON | 804705752094402 | 14/07/2023 | 15:50:13 | BST | 141 | 53.8000 | XLON | 804705752094401 | 14/07/2023 | 15:50:21 | BST | 81 | 53.8000 | XLON | 804705752094414 | 14/07/2023 | 15:50:35 | BST | 26 | 53.8200 | BATE | 02000138Y | 14/07/2023 | 15:50:35 | BST | 83 | 53.8000 | XLON | 804705752094468 | 14/07/2023 | 15:51:31 | BST | 195 | 53.8400 | CHIX | 120001LJ0 | 14/07/2023 | 15:51:59 | BST | 32 | 53.8400 | XLON | 804705752094655 | 14/07/2023 | 15:51:59 | BST | 38 | 53.8400 | XLON | 804705752094658 | 14/07/2023 | 15:51:59 | BST | 81 | 53.8400 | XLON | 804705752094657 | 14/07/2023 | 15:51:59 | BST | 235 | 53.8400 | XLON | 804705752094656 | 14/07/2023 | 15:52:08 | BST | 41 | 53.8400 | XLON | 804705752094690 | 14/07/2023 | 15:53:04 | BST | 8 | 53.8400 | XLON | 804705752094820 | 14/07/2023 | 15:53:18 | BST | 83 | 53.8400 | XLON | 804705752094852 | 14/07/2023 | 15:53:23 | BST | 10 | 53.8400 | XLON | 804705752094861 | 14/07/2023 | 15:53:32 | BST | 77 | 53.8400 | XLON | 804705752094876 | 14/07/2023 | 15:53:58 | BST | 56 | 53.8600 | XLON | 804705752094940 | 14/07/2023 | 15:54:12 | BST | 82 | 53.8600 | XLON | 804705752094965 | 14/07/2023 | 15:54:19 | BST | 22 | 53.8600 | CHIX | 120001LZA | 14/07/2023 | 15:54:19 | BST | 69 | 53.8600 | CHIX | 120001LZB | 14/07/2023 | 15:54:19 | BST | 83 | 53.8600 | CHIX | 120001LZ6 | 14/07/2023 | 15:54:19 | BST | 93 | 53.8600 | CHIX | 120001LZ9 | 14/07/2023 | 15:54:19 | BST | 1 | 53.8600 | TRQX | 804705676611156 | 14/07/2023 | 15:54:19 | BST | 172 | 53.8600 | TRQX | 804705676611155 | 14/07/2023 | 15:54:19 | BST | 138 | 53.8600 | XLON | 804705752094973 | 14/07/2023 | 15:54:19 | BST | 193 | 53.8600 | XLON | 804705752094972 | 14/07/2023 | 15:54:58 | BST | 35 | 53.8800 | XLON | 804705752095040 | 14/07/2023 | 15:54:58 | BST | 155 | 53.8800 | XLON | 804705752095042 | 14/07/2023 | 15:54:58 | BST | 168 | 53.8800 | XLON | 804705752095041 | 14/07/2023 | 15:55:00 | BST | 130 | 53.8800 | XLON | 804705752095043 | 14/07/2023 | 15:56:13 | BST | 155 | 53.9000 | CHIX | 120001MD6 | 14/07/2023 | 15:56:13 | BST | 19 | 53.9000 | XLON | 804705752095200 | 14/07/2023 | 15:56:13 | BST | 88 | 53.9000 | XLON | 804705752095199 | 14/07/2023 | 15:56:14 | BST | 40 | 53.9000 | XLON | 804705752095201 | 14/07/2023 | 15:56:23 | BST | 10 | 53.9000 | XLON | 804705752095214 | 14/07/2023 | 15:56:23 | BST | 19 | 53.9000 | XLON | 804705752095215 | 14/07/2023 | 15:56:25 | BST | 24 | 53.9000 | XLON | 804705752095224 | 14/07/2023 | 15:56:28 | BST | 112 | 53.9000 | TRQX | 804705676611469 | 14/07/2023 | 15:56:28 | BST | 19 | 53.9000 | XLON | 804705752095226 | 14/07/2023 | 15:56:28 | BST | 45 | 53.9000 | XLON | 804705752095227 | 14/07/2023 | 15:56:28 | BST | 80 | 53.9000 | XLON | 804705752095229 | 14/07/2023 | 15:56:30 | BST | 8 | 53.9000 | XLON | 804705752095230 | 14/07/2023 | 15:56:40 | BST | 80 | 53.9000 | XLON | 804705752095234 | 14/07/2023 | 15:56:57 | BST | 81 | 53.9000 | XLON | 804705752095277 | 14/07/2023 | 15:57:14 | BST | 1 | 53.9000 | XLON | 804705752095295 | 14/07/2023 | 15:57:14 | BST | 81 | 53.9000 | XLON | 804705752095294 | 14/07/2023 | 15:57:31 | BST | 81 | 53.9000 | CHIX | 120001MLK | 14/07/2023 | 15:57:31 | BST | 79 | 53.9000 | XLON | 804705752095367 | 14/07/2023 | 15:57:31 | BST | 140 | 53.9000 | XLON | 804705752095366 | 14/07/2023 | 15:57:48 | BST | 81 | 53.9000 | XLON | 804705752095415 | 14/07/2023 | 15:57:48 | BST | 126 | 53.9000 | XLON | 804705752095416 | 14/07/2023 | 15:57:54 | BST | 8 | 53.9000 | XLON | 804705752095418 | 14/07/2023 | 15:57:54 | BST | 10 | 53.9000 | XLON | 804705752095419 | 14/07/2023 | 15:57:54 | BST | 30 | 53.9000 | XLON | 804705752095420 | 14/07/2023 | 15:57:56 | BST | 89 | 53.9000 | CHIX | 120001MNI | 14/07/2023 | 15:57:56 | BST | 54 | 53.9000 | XLON | 804705752095422 | 14/07/2023 | 15:57:56 | BST | 98 | 53.9000 | XLON | 804705752095421 | 14/07/2023 | 15:58:05 | BST | 9 | 53.9000 | XLON | 804705752095424 | 14/07/2023 | 15:58:18 | BST | 17 | 53.9000 | XLON | 804705752095445 | 14/07/2023 | 15:58:18 | BST | 26 | 53.9000 | XLON | 804705752095444 | 14/07/2023 | 15:58:18 | BST | 180 | 53.9000 | XLON | 804705752095443 | 14/07/2023 | 15:58:21 | BST | 85 | 53.9000 | XLON | 804705752095449 | 14/07/2023 | 15:58:23 | BST | 10 | 53.9000 | XLON | 804705752095452 | 14/07/2023 | 15:58:28 | BST | 35 | 53.9200 | XLON | 804705752095480 | 14/07/2023 | 15:58:28 | BST | 42 | 53.9200 | XLON | 804705752095477 | 14/07/2023 | 15:58:28 | BST | 115 | 53.9200 | XLON | 804705752095479 | 14/07/2023 | 15:58:28 | BST | 191 | 53.9200 | XLON | 804705752095478 | 14/07/2023 | 15:58:28 | BST | 214 | 53.9200 | XLON | 804705752095481 | 14/07/2023 | 15:58:28 | BST | 260 | 53.9200 | XLON | 804705752095482 | 14/07/2023 | 15:58:31 | BST | 149 | 53.9200 | XLON | 804705752095493 | 14/07/2023 | 15:58:31 | BST | 171 | 53.9200 | XLON | 804705752095494 | 14/07/2023 | 15:58:32 | BST | 50 | 53.9200 | XLON | 804705752095495 | 14/07/2023 | 15:58:32 | BST | 84 | 53.9200 | XLON | 804705752095496 | 14/07/2023 | 15:58:38 | BST | 28 | 53.9200 | XLON | 804705752095498 | 14/07/2023 | 15:58:38 | BST | 77 | 53.9200 | XLON | 804705752095500 | 14/07/2023 | 15:58:51 | BST | 76 | 53.9200 | XLON | 804705752095526 | 14/07/2023 | 15:58:51 | BST | 83 | 53.9200 | XLON | 804705752095523 | 14/07/2023 | 15:58:51 | BST | 126 | 53.9200 | XLON | 804705752095524 | 14/07/2023 | 15:58:51 | BST | 155 | 53.9200 | XLON | 804705752095525 | 14/07/2023 | 15:58:51 | BST | 193 | 53.9200 | XLON | 804705752095527 | 14/07/2023 | 15:58:51 | BST | 220 | 53.9200 | XLON | 804705752095528 | 14/07/2023 | 15:58:56 | BST | 32 | 53.9200 | XLON | 804705752095546 | 14/07/2023 | 15:58:56 | BST | 38 | 53.9200 | XLON | 804705752095547 | 14/07/2023 | 15:58:56 | BST | 94 | 53.9200 | XLON | 804705752095543 | 14/07/2023 | 15:58:56 | BST | 126 | 53.9200 | XLON | 804705752095544 | 14/07/2023 | 15:58:56 | BST | 155 | 53.9200 | XLON | 804705752095545 | 14/07/2023 | 15:59:05 | BST | 110 | 53.9200 | XLON | 804705752095561 | 14/07/2023 | 15:59:06 | BST | 124 | 53.9000 | CHIX | 120001MXP | 14/07/2023 | 15:59:06 | BST | 121 | 53.9000 | TRQX | 804705676611989 | 14/07/2023 | 15:59:06 | BST | 95 | 53.9000 | XLON | 804705752095565 | 14/07/2023 | 15:59:06 | BST | 128 | 53.9000 | XLON | 804705752095562 | 14/07/2023 | 15:59:12 | BST | 147 | 53.8600 | TRQX | 804705676612009 | 14/07/2023 | 15:59:12 | BST | 159 | 53.8600 | XLON | 804705752095583 | 14/07/2023 | 16:00:41 | BST | 137 | 53.8600 | CHIX | 120001N7U | 14/07/2023 | 16:00:47 | BST | 96 | 53.8400 | XLON | 804705752095747 | 14/07/2023 | 16:03:17 | BST | 52 | 53.8600 | CHIX | 120001NPN | 14/07/2023 | 16:03:46 | BST | 42 | 53.9000 | XLON | 804705752096212 | 14/07/2023 | 16:03:46 | BST | 78 | 53.9000 | XLON | 804705752096213 | 14/07/2023 | 16:03:46 | BST | 93 | 53.9000 | XLON | 804705752096211 | 14/07/2023 | 16:03:46 | BST | 216 | 53.9000 | XLON | 804705752096214 | 14/07/2023 | 16:03:46 | BST | 312 | 53.9000 | XLON | 804705752096215 | 14/07/2023 | 16:04:00 | BST | 42 | 53.8800 | CHIX | 120001NXY | 14/07/2023 | 16:04:00 | BST | 131 | 53.8800 | CHIX | 120001NXX | 14/07/2023 | 16:04:00 | BST | 164 | 53.8800 | TRQX | 804705676612855 | 14/07/2023 | 16:04:00 | BST | 27 | 53.8800 | XLON | 804705752096337 | 14/07/2023 | 16:04:00 | BST | 67 | 53.8800 | XLON | 804705752096338 | 14/07/2023 | 16:04:00 | BST | 86 | 53.8800 | XLON | 804705752096336 | 14/07/2023 | 16:05:01 | BST | 200 | 53.8800 | XLON | 804705752096534 | 14/07/2023 | 16:05:35 | BST | 88 | 53.8600 | CHIX | 120001OEE | 14/07/2023 | 16:05:35 | BST | 222 | 53.8600 | CHIX | 120001OEC | 14/07/2023 | 16:05:35 | BST | 128 | 53.8600 | TRQX | 804705676613200 | 14/07/2023 | 16:05:35 | BST | 155 | 53.8600 | XLON | 804705752096651 | 14/07/2023 | 16:05:35 | BST | 165 | 53.8600 | XLON | 804705752096649 | 14/07/2023 | 16:05:35 | BST | 174 | 53.8600 | XLON | 804705752096648 | 14/07/2023 | 16:05:35 | BST | 339 | 53.8600 | XLON | 804705752096650 | 14/07/2023 | 16:05:36 | BST | 323 | 53.8600 | XLON | 804705752096665 | 14/07/2023 | 16:05:37 | BST | 126 | 53.8600 | XLON | 804705752096668 | 14/07/2023 | 16:05:37 | BST | 155 | 53.8600 | XLON | 804705752096669 | 14/07/2023 | 16:05:37 | BST | 253 | 53.8600 | XLON | 804705752096667 | 14/07/2023 | 16:06:12 | BST | 79 | 53.8600 | XLON | 804705752096742 | 14/07/2023 | 16:06:12 | BST | 82 | 53.8600 | XLON | 804705752096740 | 14/07/2023 | 16:06:12 | BST | 126 | 53.8600 | XLON | 804705752096738 | 14/07/2023 | 16:06:12 | BST | 155 | 53.8600 | XLON | 804705752096739 | 14/07/2023 | 16:06:12 | BST | 228 | 53.8600 | XLON | 804705752096741 | 14/07/2023 | 16:08:00 | BST | 16 | 53.8400 | CHIX | 120001OVZ | 14/07/2023 | 16:08:00 | BST | 103 | 53.8400 | CHIX | 120001OVX | 14/07/2023 | 16:08:00 | BST | 79 | 53.8400 | TRQX | 804705676613642 | 14/07/2023 | 16:08:17 | BST | 80 | 53.8400 | CHIX | 120001OYB | 14/07/2023 | 16:08:17 | BST | 14 | 53.8400 | TRQX | 804705676613714 | 14/07/2023 | 16:08:17 | BST | 80 | 53.8400 | XLON | 804705752097116 | 14/07/2023 | 16:08:17 | BST | 187 | 53.8400 | XLON | 804705752097120 | 14/07/2023 | 16:09:12 | BST | 10 | 53.8400 | TRQX | 804705676613857 | 14/07/2023 | 16:09:12 | BST | 35 | 53.8600 | XLON | 804705752097312 | 14/07/2023 | 16:09:13 | BST | 123 | 53.8600 | CHIX | 120001P9T | 14/07/2023 | 16:09:13 | BST | 56 | 53.8400 | TRQX | 804705676613859 | 14/07/2023 | 16:09:17 | BST | 53 | 53.8400 | XLON | 804705752097335 | 14/07/2023 | 16:09:17 | BST | 258 | 53.8400 | XLON | 804705752097329 | 14/07/2023 | 16:09:17 | BST | 262 | 53.8400 | XLON | 804705752097334 | 14/07/2023 | 16:09:17 | BST | 197 | 53.8600 | XLON | 804705752097327 | 14/07/2023 | 16:09:17 | BST | 249 | 53.8600 | XLON | 804705752097328 | 14/07/2023 | 16:09:17 | BST | 500 | 53.8600 | XLON | 804705752097326 | 14/07/2023 | 16:09:18 | BST | 335 | 53.8400 | XLON | 804705752097336 | 14/07/2023 | 16:09:25 | BST | 226 | 53.8400 | XLON | 804705752097340 | 14/07/2023 | 16:09:43 | BST | 117 | 53.8200 | CHIX | 120001PDQ | 14/07/2023 | 16:10:02 | BST | 26 | 53.8400 | XLON | 804705752097424 | 14/07/2023 | 16:13:02 | BST | 17 | 53.8600 | CHIX | 120001Q17 | 14/07/2023 | 16:13:02 | BST | 101 | 53.8600 | CHIX | 120001Q16 | 14/07/2023 | 16:13:02 | BST | 126 | 53.8600 | XLON | 804705752098045 | 14/07/2023 | 16:13:02 | BST | 126 | 53.8600 | XLON | 804705752098049 | 14/07/2023 | 16:13:02 | BST | 155 | 53.8600 | XLON | 804705752098046 | 14/07/2023 | 16:13:02 | BST | 266 | 53.8600 | XLON | 804705752098047 | 14/07/2023 | 16:13:02 | BST | 339 | 53.8600 | XLON | 804705752098048 | 14/07/2023 | 16:13:04 | BST | 126 | 53.8600 | XLON | 804705752098055 | 14/07/2023 | 16:13:04 | BST | 155 | 53.8600 | XLON | 804705752098056 | 14/07/2023 | 16:13:04 | BST | 415 | 53.8600 | XLON | 804705752098057 | 14/07/2023 | 16:13:06 | BST | 64 | 53.8600 | XLON | 804705752098059 | 14/07/2023 | 16:13:44 | BST | 103 | 53.8400 | CHIX | 120001Q66 | 14/07/2023 | 16:13:44 | BST | 202 | 53.8400 | CHIX | 120001Q65 | 14/07/2023 | 16:13:44 | BST | 18 | 53.8400 | TRQX | 804705676614752 | 14/07/2023 | 16:13:44 | BST | 103 | 53.8400 | TRQX | 804705676614751 | 14/07/2023 | 16:13:44 | BST | 143 | 53.8400 | TRQX | 804705676614750 | 14/07/2023 | 16:13:44 | BST | 102 | 53.8400 | XLON | 804705752098097 | 14/07/2023 | 16:13:44 | BST | 236 | 53.8400 | XLON | 804705752098098 | 14/07/2023 | 16:13:44 | BST | 29 | 53.8600 | XLON | 804705752098099 | 14/07/2023 | 16:13:44 | BST | 38 | 53.8600 | XLON | 804705752098102 | 14/07/2023 | 16:13:44 | BST | 79 | 53.8600 | XLON | 804705752098103 | 14/07/2023 | 16:13:44 | BST | 80 | 53.8600 | XLON | 804705752098105 | 14/07/2023 | 16:13:44 | BST | 85 | 53.8600 | XLON | 804705752098104 | 14/07/2023 | 16:13:44 | BST | 126 | 53.8600 | XLON | 804705752098100 | 14/07/2023 | 16:13:44 | BST | 155 | 53.8600 | XLON | 804705752098101 | 14/07/2023 | 16:13:45 | BST | 24 | 53.8400 | CHIX | 120001Q6B | 14/07/2023 | 16:13:45 | BST | 43 | 53.8400 | CHIX | 120001Q6A | 14/07/2023 | 16:13:49 | BST | 25 | 53.8400 | CHIX | 120001Q6K | 14/07/2023 | 16:14:53 | BST | 19 | 53.8200 | TRQX | 804705676614972 | 14/07/2023 | 16:14:53 | BST | 50 | 53.8400 | XLON | 804705752098272 | 14/07/2023 | 16:14:53 | BST | 94 | 53.8400 | XLON | 804705752098271 | 14/07/2023 | 16:14:53 | BST | 126 | 53.8400 | XLON | 804705752098270 | 14/07/2023 | 16:14:53 | BST | 155 | 53.8400 | XLON | 804705752098269 | 14/07/2023 | 16:14:53 | BST | 173 | 53.8400 | XLON | 804705752098273 | 14/07/2023 | 16:14:58 | BST | 4 | 53.8200 | CHIX | 120001QEJ | 14/07/2023 | 16:14:58 | BST | 10 | 53.8200 | CHIX | 120001QEI | 14/07/2023 | 16:14:58 | BST | 54 | 53.8200 | CHIX | 120001QEK | 14/07/2023 | 16:14:58 | BST | 10 | 53.8200 | XLON | 804705752098289 | 14/07/2023 | 16:14:58 | BST | 157 | 53.8200 | XLON | 804705752098290 | 14/07/2023 | 16:14:58 | BST | 180 | 53.8200 | XLON | 804705752098291 | 14/07/2023 | 16:15:00 | BST | 29 | 53.8200 | CHIX | 120001QFK | 14/07/2023 | 16:15:19 | BST | 165 | 53.8200 | XLON | 804705752098364 | 14/07/2023 | 16:15:22 | BST | 8 | 53.8200 | CHIX | 120001QJS | 14/07/2023 | 16:15:46 | BST | 36 | 53.8200 | CHIX | 120001QMV | 14/07/2023 | 16:15:46 | BST | 81 | 53.8200 | CHIX | 120001QMU | 14/07/2023 | 16:15:46 | BST | 69 | 53.8200 | XLON | 804705752098421 | 14/07/2023 | 16:15:46 | BST | 98 | 53.8200 | XLON | 804705752098422 | 14/07/2023 | 16:15:51 | BST | 15 | 53.8000 | CHIX | 120001QN8 | 14/07/2023 | 16:17:08 | BST | 49 | 53.8200 | XLON | 804705752098697 | 14/07/2023 | 16:17:08 | BST | 259 | 53.8200 | XLON | 804705752098698 | 14/07/2023 | 16:17:17 | BST | 45 | 53.8200 | XLON | 804705752098710 | 14/07/2023 | 16:17:29 | BST | 79 | 53.8200 | XLON | 804705752098730 | 14/07/2023 | 16:17:36 | BST | 80 | 53.8200 | XLON | 804705752098739 | 14/07/2023 | 16:17:48 | BST | 80 | 53.8200 | CHIX | 120001R59 | 14/07/2023 | 16:17:48 | BST | 66 | 53.8200 | XLON | 804705752098770 | 14/07/2023 | 16:17:48 | BST | 80 | 53.8200 | XLON | 804705752098769 | 14/07/2023 | 16:17:59 | BST | 24 | 53.8200 | XLON | 804705752098783 | 14/07/2023 | 16:18:11 | BST | 80 | 53.8200 | XLON | 804705752098807 | 14/07/2023 | 16:18:20 | BST | 16 | 53.8600 | CHIX | 120001RAD | 14/07/2023 | 16:18:20 | BST | 37 | 53.8600 | CHIX | 120001RAC | 14/07/2023 | 16:18:20 | BST | 80 | 53.8600 | CHIX | 120001RAB | 14/07/2023 | 16:19:16 | BST | 204 | 53.8600 | CHIX | 120001RHG | 14/07/2023 | 16:19:16 | BST | 19 | 53.8600 | XLON | 804705752098944 | 14/07/2023 | 16:19:16 | BST | 59 | 53.8600 | XLON | 804705752098945 | 14/07/2023 | 16:19:16 | BST | 354 | 53.8600 | XLON | 804705752098941 | 14/07/2023 | 16:19:16 | BST | 75 | 53.8800 | XLON | 804705752098953 | 14/07/2023 | 16:19:16 | BST | 80 | 53.8800 | XLON | 804705752098948 | 14/07/2023 | 16:19:16 | BST | 80 | 53.8800 | XLON | 804705752098952 | 14/07/2023 | 16:19:16 | BST | 91 | 53.8800 | XLON | 804705752098951 | 14/07/2023 | 16:19:16 | BST | 98 | 53.8800 | XLON | 804705752098946 | 14/07/2023 | 16:19:16 | BST | 126 | 53.8800 | XLON | 804705752098947 | 14/07/2023 | 16:19:16 | BST | 155 | 53.8800 | XLON | 804705752098949 | 14/07/2023 | 16:19:16 | BST | 206 | 53.8800 | XLON | 804705752098950 | 14/07/2023 | 16:19:39 | BST | 19 | 53.8800 | XLON | 804705752098983 | 14/07/2023 | 16:19:39 | BST | 59 | 53.8800 | XLON | 804705752098982 | 14/07/2023 | 16:19:47 | BST | 83 | 53.8800 | XLON | 804705752099030 | 14/07/2023 | 16:19:55 | BST | 29 | 53.8800 | XLON | 804705752099048 | 14/07/2023 | 16:19:55 | BST | 53 | 53.8800 | XLON | 804705752099047 | 14/07/2023 | 16:20:01 | BST | 89 | 53.8800 | XLON | 804705752099078 | 14/07/2023 | 16:20:08 | BST | 8 | 53.8800 | XLON | 804705752099109 | 14/07/2023 | 16:20:08 | BST | 76 | 53.8800 | XLON | 804705752099110 | 14/07/2023 | 16:20:15 | BST | 84 | 53.8800 | XLON | 804705752099140 | 14/07/2023 | 16:20:22 | BST | 84 | 53.8800 | XLON | 804705752099157 | 14/07/2023 | 16:20:27 | BST | 80 | 53.8800 | XLON | 804705752099173 | 14/07/2023 | 16:20:34 | BST | 29 | 53.8800 | XLON | 804705752099193 | 14/07/2023 | 16:20:34 | BST | 50 | 53.8800 | XLON | 804705752099192 | 14/07/2023 | 16:20:41 | BST | 37 | 53.8600 | TRQX | 804705676616281 | 14/07/2023 | 16:20:41 | BST | 80 | 53.8800 | XLON | 804705752099197 | 14/07/2023 | 16:20:43 | BST | 36 | 53.8400 | CHIX | 120001S0X | 14/07/2023 | 16:20:43 | BST | 85 | 53.8400 | CHIX | 120001S0Y | 14/07/2023 | 16:20:43 | BST | 127 | 53.8400 | CHIX | 120001S0R | 14/07/2023 | 16:20:43 | BST | 295 | 53.8400 | TRQX | 804705676616294 | 14/07/2023 | 16:20:43 | BST | 281 | 53.8400 | XLON | 804705752099202 | 14/07/2023 | 16:20:45 | BST | 100 | 53.8200 | XLON | 804705752099237 | 14/07/2023 | 16:20:57 | BST | 9 | 53.8200 | CHIX | 120001S31 | 14/07/2023 | 16:20:57 | BST | 109 | 53.8200 | TRQX | 804705676616340 | 14/07/2023 | 16:20:57 | BST | 150 | 53.8200 | XLON | 804705752099290 | 14/07/2023 | 16:22:10 | BST | 40 | 53.8000 | CHIX | 120001SFX | 14/07/2023 | 16:22:10 | BST | 50 | 53.8000 | CHIX | 120001SFW | 14/07/2023 | 16:22:10 | BST | 27 | 53.8000 | XLON | 804705752099545 | 14/07/2023 | 16:22:10 | BST | 94 | 53.8000 | XLON | 804705752099546 | 14/07/2023 | 16:22:10 | BST | 514 | 53.8200 | XLON | 804705752099547 | 14/07/2023 | 16:24:15 | BST | 80 | 53.8200 | CHIX | 120001SXC | 14/07/2023 | 16:24:16 | BST | 91 | 53.8200 | XLON | 804705752099937 | 14/07/2023 | 16:24:18 | BST | 10 | 53.8200 | CHIX | 120001SXS | 14/07/2023 | 16:24:26 | BST | 123 | 53.8200 | XLON | 804705752099958 | 14/07/2023 | 16:24:28 | BST | 212 | 53.8200 | CHIX | 120001SZL | 14/07/2023 | 16:24:29 | BST | 10 | 53.8200 | CHIX | 120001SZQ | 14/07/2023 | 16:24:29 | BST | 10 | 53.8200 | CHIX | 120001SZR | 14/07/2023 | 16:24:31 | BST | 88 | 53.8200 | CHIX | 120001T01 | 14/07/2023 | 16:24:33 | BST | 6 | 53.8200 | XLON | 804705752099989 | 14/07/2023 | 16:24:33 | BST | 82 | 53.8200 | XLON | 804705752099988 | 14/07/2023 | 16:24:33 | BST | 88 | 53.8200 | XLON | 804705752099983 | 14/07/2023 | 16:24:33 | BST | 237 | 53.8200 | XLON | 804705752099982 | 14/07/2023 | 16:25:09 | BST | 63 | 53.8400 | XLON | 804705752100094 | 14/07/2023 | 16:25:09 | BST | 83 | 53.8400 | XLON | 804705752100099 | 14/07/2023 | 16:25:09 | BST | 136 | 53.8400 | XLON | 804705752100096 | 14/07/2023 | 16:25:09 | BST | 139 | 53.8400 | XLON | 804705752100098 | 14/07/2023 | 16:25:09 | BST | 155 | 53.8400 | XLON | 804705752100095 | 14/07/2023 | 16:25:09 | BST | 300 | 53.8400 | XLON | 804705752100097 | 14/07/2023 | 16:25:13 | BST | 11 | 53.8400 | XLON | 804705752100116 | 14/07/2023 | 16:25:13 | BST | 58 | 53.8400 | XLON | 804705752100119 | 14/07/2023 | 16:25:13 | BST | 155 | 53.8400 | XLON | 804705752100118 | 14/07/2023 | 16:25:13 | BST | 177 | 53.8400 | XLON | 804705752100117 | 14/07/2023 | 16:25:17 | BST | 79 | 53.8400 | XLON | 804705752100132 | 14/07/2023 | 16:26:20 | BST | 45 | 53.8600 | CHIX | 120001TKG | 14/07/2023 | 16:26:20 | BST | 65 | 53.8600 | CHIX | 120001TKH | 14/07/2023 | 16:27:07 | BST | 10 | 53.8400 | CHIX | 120001TUU | 14/07/2023 | 16:27:07 | BST | 334 | 53.8400 | XLON | 804705752100566 | 14/07/2023 | 16:27:09 | BST | 81 | 53.8400 | XLON | 804705752100567 | 14/07/2023 | 16:27:12 | BST | 10 | 53.8400 | XLON | 804705752100568 | 14/07/2023 | 16:27:12 | BST | 10 | 53.8400 | XLON | 804705752100569 | 14/07/2023 | 16:27:12 | BST | 50 | 53.8400 | XLON | 804705752100571 | 14/07/2023 | 16:27:12 | BST | 52 | 53.8400 | XLON | 804705752100570 | 14/07/2023 | 16:27:20 | BST | 4 | 53.8400 | XLON | 804705752100595 | 14/07/2023 | 16:28:04 | BST | 33 | 53.8400 | CHIX | 120001U6M | 14/07/2023 | 16:28:46 | BST | 153 | 53.8200 | CHIX | 120001UDE | 14/07/2023 | 16:28:46 | BST | 202 | 53.8200 | TRQX | 804705676618030 | 14/07/2023 | 16:28:46 | BST | 79 | 53.8200 | XLON | 804705752100795 | 14/07/2023 | 16:28:46 | BST | 328 | 53.8200 | XLON | 804705752100791 | 14/07/2023 | 16:28:57 | BST | 99 | 53.8200 | XLON | 804705752100836 | 14/07/2023 | 16:29:12 | BST | 79 | 53.8200 | XLON | 804705752100884 | 14/07/2023 | 16:29:59 | BST | 67 | 53.8200 | XLON | 804705752101087 |
|
|
|
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
POSFLFITDVISLIV
Related Shares:
InterContinental Hotels
