Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

16th Mar 2022 07:00

RNS Number : 8890E

Taylor Wimpey PLC

16 March 2022

Taylor Wimpey plc

Transaction in Own Shares

Taylor Wimpey plc (the "Company") announces today it has purchased the following number of its ordinary shares of 1 pence each through Citigroup Global Markets Limited on the London Stock Exchange or CBOE Europe Limited in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 22 April 2021 (the "Purchase"). The Purchase was effected as part of its share buyback programme announced on 3 March 2022.

Date of purchase:	15 March 2022
Number of ordinary shares purchased:	1,400,000
Lowest price paid per share:	134.80 pence
Highest price paid per share:	138.50 pence
Average price paid per share:	136.78 pence
Venue:	London Stock Exchange

The Company intends to hold the purchased shares in treasury.

Following the above transaction, the Company holds 10,849,513 of its ordinary shares in treasury and has 3,638,077,952 shares in issue (excluding treasury shares).

Accordingly, the total number of voting rights in the Company will be 3,638,077,952 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules.

Schedule of purchases

Shares purchased: Taylor Wimpey plc (ISIN: GB0008782301)

Date of purchases: 15 March 2022

Investment firm: Citigroup Global Markets Limited

Individual transactions

Date of Transaction	Time of Transaction	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
15/03/2022	16:28:35	894	136.40	XLON	xZKAsuryCe4
15/03/2022	16:27:57	1307	136.35	XLON	xZKAsuryC9L
15/03/2022	16:27:57	1019	136.45	XLON	xZKAsuryC9O
15/03/2022	16:27:49	2400	136.45	XLON	xZKAsuryCMx
15/03/2022	16:27:49	67	136.45	XLON	xZKAsuryCM$
15/03/2022	16:27:43	1251	136.45	XLON	xZKAsuryCVx
15/03/2022	16:27:39	343	136.45	XLON	xZKAsuryCRE
15/03/2022	16:27:39	566	136.45	XLON	xZKAsuryCRG
15/03/2022	16:27:29	3636	136.35	XLON	xZKAsuryDi1
15/03/2022	16:26:57	2884	136.35	XLON	xZKAsuryD2U
15/03/2022	16:26:51	5670	136.35	XLON	xZKAsuryD83
15/03/2022	16:26:45	522	136.45	XLON	xZKAsuryDKE
15/03/2022	16:26:45	804	136.45	XLON	xZKAsuryDKG
15/03/2022	16:26:45	267	136.45	XLON	xZKAsuryDKV
15/03/2022	16:26:45	292	136.45	XLON	xZKAsuryDKN
15/03/2022	16:26:45	345	136.45	XLON	xZKAsuryDKP
15/03/2022	16:26:40	96	136.45	XLON	xZKAsuryDIX
15/03/2022	16:26:40	709	136.45	XLON	xZKAsuryDIZ
15/03/2022	16:26:19	884	136.35	XLON	xZKAsuryAlD
15/03/2022	16:26:04	1501	136.40	XLON	xZKAsuryAz3
15/03/2022	16:26:04	1464	136.40	XLON	xZKAsuryAz6
15/03/2022	16:26:02	8	136.40	XLON	xZKAsuryA$Y
15/03/2022	16:25:55	1046	136.45	XLON	xZKAsuryAVp
15/03/2022	16:25:55	6086	136.45	XLON	xZKAsuryAV1
15/03/2022	16:25:55	1370	136.55	XLON	xZKAsuryAV5
15/03/2022	16:25:51	908	136.55	XLON	xZKAsuryAR9
15/03/2022	16:25:45	310	136.55	XLON	xZKAsuryBXp
15/03/2022	16:25:45	1805	136.55	XLON	xZKAsuryBXt
15/03/2022	16:25:35	6684	136.55	XLON	xZKAsuryBfD
15/03/2022	16:25:35	2222	136.55	XLON	xZKAsuryBfF
15/03/2022	16:25:35	15	136.55	XLON	xZKAsuryBfH
15/03/2022	16:25:35	2348	136.55	XLON	xZKAsuryBfJ
15/03/2022	16:25:35	964	136.55	XLON	xZKAsuryBfN
15/03/2022	16:24:35	993	136.50	XLON	xZKAsury8qq
15/03/2022	16:24:35	8837	136.50	XLON	xZKAsury8qu
15/03/2022	16:24:35	2165	136.60	XLON	xZKAsury8q7
15/03/2022	16:24:35	706	136.60	XLON	xZKAsury8qB
15/03/2022	16:23:00	994	136.15	XLON	xZKAsury9TC
15/03/2022	16:23:00	1668	136.15	XLON	xZKAsury9TH
15/03/2022	16:22:36	1132	136.15	XLON	xZKAsurzssn
15/03/2022	16:22:30	1124	136.20	XLON	xZKAsurzsxm
15/03/2022	16:22:30	1864	136.25	XLON	xZKAsurzsxo
15/03/2022	16:22:30	4249	136.30	XLON	xZKAsurzsxs
15/03/2022	16:22:18	7636	136.35	XLON	xZKAsurzs9O
15/03/2022	16:22:17	1125	136.45	XLON	xZKAsurzsBb
15/03/2022	16:22:11	1116	136.45	XLON	xZKAsurzsGi
15/03/2022	16:22:05	224	136.45	XLON	xZKAsurzsQt
15/03/2022	16:22:05	116	136.45	XLON	xZKAsurzsQv
15/03/2022	16:22:05	783	136.45	XLON	xZKAsurzsQz
15/03/2022	16:21:59	783	136.45	XLON	xZKAsurzthY
15/03/2022	16:21:59	69	136.45	XLON	xZKAsurztha
15/03/2022	16:21:59	277	136.45	XLON	xZKAsurzthc
15/03/2022	16:21:53	360	136.45	XLON	xZKAsurzton
15/03/2022	16:21:53	377	136.45	XLON	xZKAsurztop
15/03/2022	16:21:53	237	136.45	XLON	xZKAsurztor
15/03/2022	16:21:53	103	136.45	XLON	xZKAsurztot
15/03/2022	16:21:53	59	136.45	XLON	xZKAsurztov
15/03/2022	16:21:47	255	136.45	XLON	xZKAsurzt69
15/03/2022	16:21:47	377	136.45	XLON	xZKAsurzt6B
15/03/2022	16:21:47	103	136.45	XLON	xZKAsurzt6D
15/03/2022	16:21:47	457	136.45	XLON	xZKAsurzt6H
15/03/2022	16:20:46	7	136.35	XLON	xZKAsurzqPw
15/03/2022	16:20:46	2384	136.35	XLON	xZKAsurzqP@
15/03/2022	16:20:17	939	136.40	XLON	xZKAsurzr4Q
15/03/2022	16:20:17	1884	136.40	XLON	xZKAsurzr4V
15/03/2022	16:20:17	1492	136.45	XLON	xZKAsurzr7X
15/03/2022	16:20:17	1331	136.45	XLON	xZKAsurzr7Z
15/03/2022	16:19:53	1897	136.50	XLON	xZKAsurzoXR
15/03/2022	16:19:53	2700	136.55	XLON	xZKAsurzoWZ
15/03/2022	16:19:35	2022	136.60	XLON	xZKAsurzoxV
15/03/2022	16:19:35	4610	136.65	XLON	xZKAsurzowX
15/03/2022	16:19:35	9477	136.80	XLON	xZKAsurzowb
15/03/2022	16:19:35	985	136.80	XLON	xZKAsurzowf
15/03/2022	16:18:50	1046	136.55	XLON	xZKAsurzpqe
15/03/2022	16:18:50	3005	136.55	XLON	xZKAsurzpqq
15/03/2022	16:18:35	2224	136.50	XLON	xZKAsurzp7H
15/03/2022	16:18:35	2592	136.50	XLON	xZKAsurzp7V
15/03/2022	16:18:35	1236	136.50	XLON	xZKAsurzp6X
15/03/2022	16:18:08	2757	136.45	XLON	xZKAsurzmad
15/03/2022	16:18:04	2707	136.40	XLON	xZKAsurzmZn
15/03/2022	16:18:04	641	136.40	XLON	xZKAsurzmZp
15/03/2022	16:17:35	2022	136.25	XLON	xZKAsurzm9F
15/03/2022	16:17:35	3242	136.30	XLON	xZKAsurzm9I
15/03/2022	16:17:35	1929	136.35	XLON	xZKAsurzm9N
15/03/2022	16:16:49	865	136.30	XLON	xZKAsurznxP
15/03/2022	16:15:49	417	136.20	XLON	xZKAsurz@DG
15/03/2022	16:15:49	3555	136.20	XLON	xZKAsurz@DI
15/03/2022	16:15:41	4699	136.25	XLON	xZKAsurz@AM
15/03/2022	16:15:41	2552	136.25	XLON	xZKAsurz@AO
15/03/2022	16:15:41	1007	136.25	XLON	xZKAsurz@Lg
15/03/2022	16:15:02	3197	136.15	XLON	xZKAsurz$wH
15/03/2022	16:14:25	2071	136.10	XLON	xZKAsurzyrK
15/03/2022	16:14:25	7339	136.15	XLON	xZKAsurzyqb
15/03/2022	16:14:17	541	136.25	XLON	xZKAsurzyyA
15/03/2022	16:14:17	330	136.20	XLON	xZKAsurzyyC
15/03/2022	16:14:11	809	136.10	XLON	xZKAsurzy5o
15/03/2022	16:13:33	3255	136.00	XLON	xZKAsurzzpb
15/03/2022	16:13:33	1500	136.05	XLON	xZKAsurzzpd
15/03/2022	16:13:33	679	136.10	XLON	xZKAsurzzpv
15/03/2022	16:13:33	178	136.10	XLON	xZKAsurzzpz
15/03/2022	16:13:27	779	136.10	XLON	xZKAsurzzve
15/03/2022	16:13:27	93	136.10	XLON	xZKAsurzzvg
15/03/2022	16:13:21	147	136.10	XLON	xZKAsurzz3W
15/03/2022	16:13:21	377	136.10	XLON	xZKAsurzz3a
15/03/2022	16:13:21	354	136.10	XLON	xZKAsurzz3c
15/03/2022	16:13:15	898	136.10	XLON	xZKAsurzz94
15/03/2022	16:13:09	41	136.10	XLON	xZKAsurzzKX
15/03/2022	16:13:09	857	136.10	XLON	xZKAsurzzKb
15/03/2022	16:12:35	9211	136.10	XLON	xZKAsurzw@W
15/03/2022	16:12:35	1246	136.10	XLON	xZKAsurzw@Y
15/03/2022	16:11:51	1494	136.05	XLON	xZKAsurzxe3
15/03/2022	16:11:41	327	136.05	XLON	xZKAsurzxo@
15/03/2022	16:11:41	153	136.05	XLON	xZKAsurzxo8
15/03/2022	16:11:41	53	136.05	XLON	xZKAsurzxo4
15/03/2022	16:11:41	361	136.05	XLON	xZKAsurzxo2
15/03/2022	16:11:35	153	136.05	XLON	xZKAsurzxwy
15/03/2022	16:11:35	361	136.05	XLON	xZKAsurzxw@
15/03/2022	16:11:35	357	136.05	XLON	xZKAsurzxw0
15/03/2022	16:11:29	871	136.05	XLON	xZKAsurzxF7
15/03/2022	16:11:23	900	136.05	XLON	xZKAsurzxLr
15/03/2022	16:11:17	913	136.05	XLON	xZKAsurzxI7
15/03/2022	16:09:45	653	136.05	XLON	xZKAsurzvzV
15/03/2022	16:09:45	1373	136.05	XLON	xZKAsurzvyX
15/03/2022	16:09:45	410	136.10	XLON	xZKAsurzvys
15/03/2022	16:09:45	337	136.10	XLON	xZKAsurzvyu
15/03/2022	16:09:45	2134	136.10	XLON	xZKAsurzvyw
15/03/2022	16:09:45	5758	136.10	XLON	xZKAsurzvy8
15/03/2022	16:09:33	869	136.20	XLON	xZKAsurzv1J
15/03/2022	16:09:33	2106	136.15	XLON	xZKAsurzv1M
15/03/2022	16:09:33	4800	136.20	XLON	xZKAsurzv1O
15/03/2022	16:09:09	1994	136.25	XLON	xZKAsurzcev
15/03/2022	16:09:09	2065	136.25	XLON	xZKAsurzce$
15/03/2022	16:09:09	1535	136.25	XLON	xZKAsurzceG
15/03/2022	16:09:09	255	136.25	XLON	xZKAsurzceI
15/03/2022	16:08:43	543	136.10	XLON	xZKAsurzc68
15/03/2022	16:08:06	3237	135.95	XLON	xZKAsurzdrt
15/03/2022	16:08:06	1046	136.00	XLON	xZKAsurzdrv
15/03/2022	16:07:34	4870	135.95	XLON	xZKAsurzdGv
15/03/2022	16:07:34	548	135.95	XLON	xZKAsurzdGx
15/03/2022	16:07:34	1845	135.95	XLON	xZKAsurzdGz
15/03/2022	16:07:03	69	135.90	XLON	xZKAsurzazm
15/03/2022	16:07:03	4235	135.90	XLON	xZKAsurzazr
15/03/2022	16:07:03	1924	135.95	XLON	xZKAsurzazt
15/03/2022	16:05:56	6	135.75	XLON	xZKAsurzbAt
15/03/2022	16:05:56	1693	135.75	XLON	xZKAsurzbAv
15/03/2022	16:05:29	114	135.75	XLON	xZKAsurzYf0
15/03/2022	16:05:05	1824	135.75	XLON	xZKAsurzY3d
15/03/2022	16:05:03	2593	135.80	XLON	xZKAsurzY21
15/03/2022	16:04:09	182	135.80	XLON	xZKAsurzZCv
15/03/2022	16:04:09	1472	135.80	XLON	xZKAsurzZCx
15/03/2022	16:03:03	970	135.85	XLON	xZKAsurzWIU
15/03/2022	16:03:03	689	135.85	XLON	xZKAsurzWT@
15/03/2022	16:03:03	637	135.85	XLON	xZKAsurzWT0
15/03/2022	16:02:29	1327	135.90	XLON	xZKAsurzX1o
15/03/2022	16:01:53	1278	135.90	XLON	xZKAsurzkgm
15/03/2022	16:01:34	1071	136.05	XLON	xZKAsurzk3U
15/03/2022	16:01:34	1528	136.10	XLON	xZKAsurzk2h
15/03/2022	16:00:53	1679	136.10	XLON	xZKAsurzlxF
15/03/2022	16:00:53	2390	136.15	XLON	xZKAsurzlxJ
15/03/2022	15:59:15	1338	135.95	XLON	xZKAsurzjtZ
15/03/2022	15:59:01	1718	136.00	XLON	xZKAsurzj6L
15/03/2022	15:58:17	1034	136.15	XLON	xZKAsurzgzj
15/03/2022	15:58:17	1296	136.15	XLON	xZKAsurzgzz
15/03/2022	15:57:58	1735	136.20	XLON	xZKAsurzg9e
15/03/2022	15:56:58	975	136.45	XLON	xZKAsurzh9j
15/03/2022	15:56:58	1339	136.40	XLON	xZKAsurzh9t
15/03/2022	15:56:29	1659	136.30	XLON	xZKAsurzev1
15/03/2022	15:55:48	1046	136.30	XLON	xZKAsurzfuu
15/03/2022	15:55:29	1349	136.35	XLON	xZKAsurzMaD
15/03/2022	15:55:06	1349	136.35	XLON	xZKAsurzM0I
15/03/2022	15:54:31	1292	136.60	XLON	xZKAsurzNCk
15/03/2022	15:54:17	1245	137.20	XLON	xZKAsurzKUr
15/03/2022	15:53:43	1419	137.25	XLON	xZKAsurzL1O
15/03/2022	15:53:09	1046	137.30	XLON	xZKAsurzIss
15/03/2022	15:53:09	1081	137.25	XLON	xZKAsurzIs0
15/03/2022	15:53:09	1542	137.30	XLON	xZKAsurzIs2
15/03/2022	15:52:41	1985	137.25	XLON	xZKAsurzIV9
15/03/2022	15:51:37	242	137.25	XLON	xZKAsurzGis
15/03/2022	15:51:37	1341	137.25	XLON	xZKAsurzGiu
15/03/2022	15:51:29	3607	137.30	XLON	xZKAsurzGtK
15/03/2022	15:51:04	2321	137.30	XLON	xZKAsurzGB4
15/03/2022	15:50:44	2288	137.20	XLON	xZKAsurzHWV
15/03/2022	15:49:43	916	137.25	XLON	xZKAsurzUnM
15/03/2022	15:47:35	271	137.20	XLON	xZKAsurzSSJ
15/03/2022	15:47:35	554	137.20	XLON	xZKAsurzSSL
15/03/2022	15:47:34	1177	137.25	XLON	xZKAsurzSUQ
15/03/2022	15:47:33	1856	137.25	XLON	xZKAsurzTbF
15/03/2022	15:47:18	877	137.30	XLON	xZKAsurzTn8
15/03/2022	15:47:18	2401	137.30	XLON	xZKAsurzTnH
15/03/2022	15:46:39	246	137.30	XLON	xZKAsurzQar
15/03/2022	15:46:39	826	137.30	XLON	xZKAsurzQat
15/03/2022	15:46:37	1046	137.30	XLON	xZKAsurzQdQ
15/03/2022	15:46:15	90	137.25	XLON	xZKAsurzQ43
15/03/2022	15:46:15	1258	137.25	XLON	xZKAsurzQ45
15/03/2022	15:44:19	1152	137.20	XLON	xZKAsurzOSZ
15/03/2022	15:44:04	1394	137.30	XLON	xZKAsurzPnP
15/03/2022	15:44:04	1984	137.35	XLON	xZKAsurzPnR
15/03/2022	15:43:31	3464	137.40	XLON	xZKAsurzPR3
15/03/2022	15:43:13	845	137.50	XLON	xZKAsurz6tT
15/03/2022	15:41:07	1219	137.50	XLON	xZKAsurz4Bs
15/03/2022	15:40:50	1577	137.55	XLON	xZKAsurz4QD
15/03/2022	15:40:50	2244	137.60	XLON	xZKAsurz4QT
15/03/2022	15:39:34	400	137.70	XLON	xZKAsurz2vd
15/03/2022	15:39:34	1171	137.70	XLON	xZKAsurz2vf
15/03/2022	15:39:34	2237	137.75	XLON	xZKAsurz2vh
15/03/2022	15:38:10	1590	137.75	XLON	xZKAsurz0h3
15/03/2022	15:38:10	1258	137.80	XLON	xZKAsurz0h5
15/03/2022	15:38:10	1004	137.80	XLON	xZKAsurz0h7
15/03/2022	15:37:15	1593	137.80	XLON	xZKAsurz1i3
15/03/2022	15:36:18	1046	138.00	XLON	xZKAsurzEel
15/03/2022	15:35:51	71	138.00	XLON	xZKAsurzEEI
15/03/2022	15:35:51	1042	138.00	XLON	xZKAsurzEEK
15/03/2022	15:35:49	1847	138.05	XLON	xZKAsurzE8F
15/03/2022	15:35:49	2002	138.10	XLON	xZKAsurzE8H
15/03/2022	15:35:49	629	138.10	XLON	xZKAsurzE8J
15/03/2022	15:34:58	2764	138.10	XLON	xZKAsurzFQC
15/03/2022	15:34:33	154	138.10	XLON	xZKAsurzC@y
15/03/2022	15:34:33	774	138.10	XLON	xZKAsurzC@@
15/03/2022	15:34:33	285	138.10	XLON	xZKAsurzC@0
15/03/2022	15:34:33	761	138.10	XLON	xZKAsurzC@4
15/03/2022	15:34:07	860	138.10	XLON	xZKAsurzCKq
15/03/2022	15:32:57	3543	137.95	XLON	xZKAsurzDPn
15/03/2022	15:32:48	1140	138.10	XLON	xZKAsurzAcx
15/03/2022	15:32:48	638	138.10	XLON	xZKAsurzAcz
15/03/2022	15:31:57	897	137.90	XLON	xZKAsurzAUI
15/03/2022	15:31:20	2196	137.85	XLON	xZKAsurzB44
15/03/2022	15:31:20	1077	137.85	XLON	xZKAsurzB4J
15/03/2022	15:29:48	2908	137.55	XLON	xZKAsurz9a8
15/03/2022	15:27:19	1171	137.40	XLON	xZKAsur@txn
15/03/2022	15:27:19	1225	137.40	XLON	xZKAsur@txP
15/03/2022	15:27:07	1050	137.35	XLON	xZKAsur@tD4
15/03/2022	15:26:07	1041	137.50	XLON	xZKAsur@q2Y
15/03/2022	15:25:33	1006	137.55	XLON	xZKAsur@rsA
15/03/2022	15:25:09	1301	137.40	XLON	xZKAsur@rI6
15/03/2022	15:25:09	1854	137.45	XLON	xZKAsur@rI8
15/03/2022	15:24:04	1842	137.30	XLON	xZKAsur@oHe
15/03/2022	15:23:28	1323	137.30	XLON	xZKAsur@p$p
15/03/2022	15:22:44	858	137.20	XLON	xZKAsur@mkv
15/03/2022	15:22:25	1247	137.20	XLON	xZKAsur@m4M
15/03/2022	15:21:43	1046	137.40	XLON	xZKAsur@nrq
15/03/2022	15:21:24	1042	137.40	XLON	xZKAsur@n3h
15/03/2022	15:20:42	293	137.55	XLON	xZKAsur@@zJ
15/03/2022	15:20:42	1455	137.55	XLON	xZKAsur@@zL
15/03/2022	15:20:14	1277	137.60	XLON	xZKAsur@@Sz
15/03/2022	15:19:58	176	137.65	XLON	xZKAsur@$gX
15/03/2022	15:19:58	1148	137.65	XLON	xZKAsur@$gZ
15/03/2022	15:19:02	1734	137.75	XLON	xZKAsur@yih
15/03/2022	15:18:28	1017	137.80	XLON	xZKAsur@yAn
15/03/2022	15:18:21	1046	137.85	XLON	xZKAsur@yGM
15/03/2022	15:18:21	1369	137.85	XLON	xZKAsur@yGQ
15/03/2022	15:18:02	1942	137.75	XLON	xZKAsur@zfL
15/03/2022	15:18:02	228	137.75	XLON	xZKAsur@zfN
15/03/2022	15:16:40	1729	137.75	XLON	xZKAsur@wAg
15/03/2022	15:15:55	1046	137.85	XLON	xZKAsur@xEg
15/03/2022	15:14:59	1210	138.10	XLON	xZKAsur@uEz
15/03/2022	15:14:59	1614	138.05	XLON	xZKAsur@uE5
15/03/2022	15:14:59	315	138.05	XLON	xZKAsur@uE7
15/03/2022	15:14:59	2746	138.10	XLON	xZKAsur@uED
15/03/2022	15:14:56	236	138.20	XLON	xZKAsur@uAd
15/03/2022	15:14:56	3175	138.20	XLON	xZKAsur@uAf
15/03/2022	15:14:56	893	138.20	XLON	xZKAsur@uAh
15/03/2022	15:11:56	1046	137.90	XLON	xZKAsur@d35
15/03/2022	15:11:09	1046	138.05	XLON	xZKAsur@a7I
15/03/2022	15:10:54	1214	138.25	XLON	xZKAsur@aS8
15/03/2022	15:10:15	1016	138.10	XLON	xZKAsur@bDs
15/03/2022	15:10:15	889	138.10	XLON	xZKAsur@bDz
15/03/2022	15:10:15	1269	138.15	XLON	xZKAsur@bD$
15/03/2022	15:09:02	1497	138.00	XLON	xZKAsur@Zlv
15/03/2022	15:08:58	1493	138.05	XLON	xZKAsur@ZgE
15/03/2022	15:08:45	2640	138.00	XLON	xZKAsur@Z60
15/03/2022	15:07:54	1046	138.05	XLON	xZKAsur@Wvz
15/03/2022	15:05:56	212	138.05	XLON	xZKAsur@kpQ
15/03/2022	15:05:56	678	138.05	XLON	xZKAsur@kpS
15/03/2022	15:05:56	817	138.15	XLON	xZKAsur@kor
15/03/2022	15:05:18	1709	138.05	XLON	xZKAsur@kO6
15/03/2022	15:05:09	1102	138.10	XLON	xZKAsur@lWE
15/03/2022	15:05:05	1194	138.10	XLON	xZKAsur@lYF
15/03/2022	15:03:02	1513	138.15	XLON	xZKAsur@je3
15/03/2022	15:03:02	2573	138.25	XLON	xZKAsur@jeR
15/03/2022	15:03:02	839	138.30	XLON	xZKAsur@jgd
15/03/2022	15:03:02	2106	138.30	XLON	xZKAsur@jgf
15/03/2022	15:02:10	1046	138.30	XLON	xZKAsur@gWr
15/03/2022	15:01:05	1247	138.10	XLON	xZKAsur@hkV
15/03/2022	15:00:35	1242	138.15	XLON	xZKAsur@hK7
15/03/2022	14:59:58	1634	138.20	XLON	xZKAsur@ez@
15/03/2022	14:59:32	1337	138.25	XLON	xZKAsur@fcc
15/03/2022	14:59:31	1500	138.30	XLON	xZKAsur@fXl
15/03/2022	14:58:18	1291	138.20	XLON	xZKAsur@MBC
15/03/2022	14:58:17	1379	138.20	XLON	xZKAsur@MNC
15/03/2022	14:57:31	1508	138.20	XLON	xZKAsur@NK5
15/03/2022	14:57:31	2149	138.25	XLON	xZKAsur@NK7
15/03/2022	14:56:10	1052	138.20	XLON	xZKAsur@LtF
15/03/2022	14:55:57	1828	138.25	XLON	xZKAsur@L3G
15/03/2022	14:55:57	559	138.30	XLON	xZKAsur@L3I
15/03/2022	14:55:57	2043	138.30	XLON	xZKAsur@L3K
15/03/2022	14:55:08	3383	138.30	XLON	xZKAsur@I4X
15/03/2022	14:52:39	1335	138.10	XLON	xZKAsur@GSK
15/03/2022	14:52:39	1900	138.15	XLON	xZKAsur@GSM
15/03/2022	14:51:16	1050	138.20	XLON	xZKAsur@Ud3
15/03/2022	14:51:08	803	138.30	XLON	xZKAsur@Uke
15/03/2022	14:51:08	280	138.30	XLON	xZKAsur@Ukg
15/03/2022	14:51:08	1838	138.35	XLON	xZKAsur@Uki
15/03/2022	14:49:53	848	138.30	XLON	xZKAsur@VNa
15/03/2022	14:49:53	126	138.30	XLON	xZKAsur@VNc
15/03/2022	14:49:37	1340	138.35	XLON	xZKAsur@SZ@
15/03/2022	14:49:37	455	138.40	XLON	xZKAsur@SZ0
15/03/2022	14:49:37	2599	138.40	XLON	xZKAsur@SZ2
15/03/2022	14:49:32	1076	138.50	XLON	xZKAsur@Sgb
15/03/2022	14:47:49	1818	137.90	XLON	xZKAsur@TIG
15/03/2022	14:47:49	2220	137.95	XLON	xZKAsur@TII
15/03/2022	14:47:22	1443	138.15	XLON	xZKAsur@Qfg
15/03/2022	14:45:09	1244	137.65	XLON	xZKAsur@On2
15/03/2022	14:44:21	787	137.70	XLON	xZKAsur@PdN
15/03/2022	14:44:15	1046	137.75	XLON	xZKAsur@PiL
15/03/2022	14:44:14	1363	137.70	XLON	xZKAsur@PkT
15/03/2022	14:42:55	914	137.65	XLON	xZKAsur@6or
15/03/2022	14:42:55	932	137.65	XLON	xZKAsur@6o1
15/03/2022	14:42:28	1077	137.70	XLON	xZKAsur@6Ab
15/03/2022	14:42:11	1046	137.75	XLON	xZKAsur@6Rw
15/03/2022	14:42:11	165	137.75	XLON	xZKAsur@6R0
15/03/2022	14:42:11	923	137.75	XLON	xZKAsur@6R2
15/03/2022	14:42:11	37	137.75	XLON	xZKAsur@6R4
15/03/2022	14:42:11	1369	137.75	XLON	xZKAsur@6R6
15/03/2022	14:40:22	859	137.85	XLON	xZKAsur@47U
15/03/2022	14:40:22	1827	137.90	XLON	xZKAsur@47S
15/03/2022	14:40:18	2601	137.95	XLON	xZKAsur@43W
15/03/2022	14:39:09	1386	137.90	XLON	xZKAsur@50A
15/03/2022	14:38:40	1500	137.95	XLON	xZKAsur@5Ux
15/03/2022	14:37:45	1991	137.75	XLON	xZKAsur@20M
15/03/2022	14:37:45	2786	137.80	XLON	xZKAsur@23b
15/03/2022	14:35:52	1524	137.75	XLON	xZKAsur@0WZ
15/03/2022	14:35:51	2168	137.80	XLON	xZKAsur@0Wg
15/03/2022	14:34:25	1543	137.60	XLON	xZKAsur@1rG
15/03/2022	14:34:25	2195	137.65	XLON	xZKAsur@1rI
15/03/2022	14:33:03	1281	137.40	XLON	xZKAsur@Ey2
15/03/2022	14:33:03	36	137.45	XLON	xZKAsur@E@g
15/03/2022	14:33:03	1719	137.45	XLON	xZKAsur@E@i
15/03/2022	14:32:50	2896	137.50	XLON	xZKAsur@EDN
15/03/2022	14:32:35	981	137.60	XLON	xZKAsur@EGl
15/03/2022	14:32:35	51	137.60	XLON	xZKAsur@EGj
15/03/2022	14:32:20	1779	137.60	XLON	xZKAsur@FXK
15/03/2022	14:31:04	308	137.45	XLON	xZKAsur@Cqm
15/03/2022	14:31:04	1500	137.40	XLON	xZKAsur@Cqw
15/03/2022	14:31:04	183	137.40	XLON	xZKAsur@Cqu
15/03/2022	14:31:04	1576	137.45	XLON	xZKAsur@Cqo
15/03/2022	14:31:04	56	137.45	XLON	xZKAsur@Cqs
15/03/2022	14:31:04	850	137.45	XLON	xZKAsur@Cqq
15/03/2022	14:31:04	972	137.45	XLON	xZKAsur@Cq7
15/03/2022	14:31:04	352	137.45	XLON	xZKAsur@CqB
15/03/2022	14:31:04	158	137.45	XLON	xZKAsur@Cq9
15/03/2022	14:29:28	1969	137.10	XLON	xZKAsur@D6G
15/03/2022	14:29:28	413	137.10	XLON	xZKAsur@D6I
15/03/2022	14:25:52	1046	137.10	XLON	xZKAsur@8wc
15/03/2022	14:25:52	1853	137.15	XLON	xZKAsur@8wi
15/03/2022	14:25:47	2296	137.20	XLON	xZKAsur@81f
15/03/2022	14:25:19	1313	137.25	XLON	xZKAsur@8Iy
15/03/2022	14:25:19	1296	137.25	XLON	xZKAsur@8I@
15/03/2022	14:25:19	923	137.25	XLON	xZKAsur@8I0
15/03/2022	14:24:21	494	137.10	XLON	xZKAsur@9D$
15/03/2022	14:24:21	507	137.10	XLON	xZKAsur@9D1
15/03/2022	14:24:21	632	137.10	XLON	xZKAsur@9D3
15/03/2022	14:22:45	1839	136.90	XLON	xZKAsur$sTM
15/03/2022	14:21:58	1485	136.90	XLON	xZKAsur$tCY
15/03/2022	14:21:19	389	136.95	XLON	xZKAsur$qY2
15/03/2022	14:21:19	1757	136.95	XLON	xZKAsur$qY4
15/03/2022	14:21:19	2272	137.05	XLON	xZKAsur$qYB
15/03/2022	14:21:19	815	137.05	XLON	xZKAsur$qYD
15/03/2022	14:20:53	1103	137.05	XLON	xZKAsur$q5b
15/03/2022	14:18:46	1287	136.75	XLON	xZKAsur$o$h
15/03/2022	14:18:46	1833	136.75	XLON	xZKAsur$o$t
15/03/2022	14:18:46	976	136.75	XLON	xZKAsur$o$v
15/03/2022	14:17:36	318	136.85	XLON	xZKAsur$png
15/03/2022	14:17:36	983	136.85	XLON	xZKAsur$pni
15/03/2022	14:16:27	1569	136.75	XLON	xZKAsur$mh$
15/03/2022	14:16:26	3007	136.80	XLON	xZKAsur$mqu
15/03/2022	14:14:56	1167	136.75	XLON	xZKAsur$n3t
15/03/2022	14:14:08	1564	136.75	XLON	xZKAsur$@rC
15/03/2022	14:13:01	1776	136.75	XLON	xZKAsur$$kT
15/03/2022	14:11:58	927	136.85	XLON	xZKAsur$yks
15/03/2022	14:11:26	1026	136.90	XLON	xZKAsur$yEn
15/03/2022	14:11:20	704	136.90	XLON	xZKAsur$yMY
15/03/2022	14:10:42	886	137.00	XLON	xZKAsur$zo9
15/03/2022	14:10:12	187	136.95	XLON	xZKAsur$zI9
15/03/2022	14:10:12	697	136.95	XLON	xZKAsur$zIB
15/03/2022	14:10:03	865	137.00	XLON	xZKAsur$waf
15/03/2022	14:09:19	1692	137.05	XLON	xZKAsur$wDD
15/03/2022	14:08:39	908	137.05	XLON	xZKAsur$xrq
15/03/2022	14:08:39	1293	137.10	XLON	xZKAsur$xrs
15/03/2022	14:07:27	158	137.20	XLON	xZKAsur$uut
15/03/2022	14:07:27	186	137.20	XLON	xZKAsur$uuv
15/03/2022	14:07:11	788	137.20	XLON	xZKAsur$uA7
15/03/2022	14:07:11	1324	137.25	XLON	xZKAsur$uA9
15/03/2022	14:06:55	1811	137.30	XLON	xZKAsur$vc@
15/03/2022	14:05:16	1151	137.30	XLON	xZKAsur$cOK
15/03/2022	14:05:01	1191	137.30	XLON	xZKAsur$dk2
15/03/2022	14:04:14	852	137.30	XLON	xZKAsur$aYc
15/03/2022	14:03:44	1208	137.30	XLON	xZKAsur$a2r
15/03/2022	14:03:41	1282	137.35	XLON	xZKAsur$aEc
15/03/2022	14:03:34	777	137.40	XLON	xZKAsur$aMc
15/03/2022	14:03:34	1269	137.40	XLON	xZKAsur$aMe
15/03/2022	14:03:18	1046	137.45	XLON	xZKAsur$bXi
15/03/2022	14:02:25	1951	137.40	XLON	xZKAsur$YiG
15/03/2022	14:02:01	2941	137.40	XLON	xZKAsur$Y9R
15/03/2022	14:01:26	1577	137.50	XLON	xZKAsur$Z@6
15/03/2022	14:01:26	296	137.50	XLON	xZKAsur$Z@8
15/03/2022	13:59:30	1428	137.30	XLON	xZKAsur$X0e
15/03/2022	13:59:30	774	137.35	XLON	xZKAsur$X0g
15/03/2022	13:59:30	259	137.35	XLON	xZKAsur$X0i
15/03/2022	13:59:30	1000	137.35	XLON	xZKAsur$X0k
15/03/2022	13:58:14	1435	137.40	XLON	xZKAsur$kS6
15/03/2022	13:56:51	904	137.55	XLON	xZKAsur$its
15/03/2022	13:56:51	599	137.55	XLON	xZKAsur$itu
15/03/2022	13:56:51	2138	137.60	XLON	xZKAsur$itw
15/03/2022	13:56:37	1080	137.70	XLON	xZKAsur$iwV
15/03/2022	13:56:37	1413	137.70	XLON	xZKAsur$i5X
15/03/2022	13:54:24	1925	137.40	XLON	xZKAsur$gT0
15/03/2022	13:52:48	1845	137.25	XLON	xZKAsur$e6M
15/03/2022	13:52:47	2426	137.25	XLON	xZKAsur$e1m
15/03/2022	13:51:38	1424	137.30	XLON	xZKAsur$f8x
15/03/2022	13:51:05	1977	137.30	XLON	xZKAsur$Mfa
15/03/2022	13:50:30	2578	137.25	XLON	xZKAsur$MEx
15/03/2022	13:50:20	2682	137.35	XLON	xZKAsur$MV5
15/03/2022	13:50:20	703	137.35	XLON	xZKAsur$MV7
15/03/2022	13:46:30	855	137.00	XLON	xZKAsur$IkY
15/03/2022	13:46:30	855	137.05	XLON	xZKAsur$Ike
15/03/2022	13:45:53	1087	137.05	XLON	xZKAsur$IED
15/03/2022	13:45:53	103	137.10	XLON	xZKAsur$IEF
15/03/2022	13:45:53	1442	137.10	XLON	xZKAsur$IEH
15/03/2022	13:45:20	1351	137.10	XLON	xZKAsur$Jj@
15/03/2022	13:45:20	591	137.10	XLON	xZKAsur$Jj0
15/03/2022	13:43:39	996	137.00	XLON	xZKAsur$GKV
15/03/2022	13:43:34	828	137.05	XLON	xZKAsur$GS4
15/03/2022	13:43:34	1182	137.10	XLON	xZKAsur$GS6
15/03/2022	13:42:20	1002	137.15	XLON	xZKAsur$HJc
15/03/2022	13:42:01	995	137.40	XLON	xZKAsur$Ula
15/03/2022	13:41:42	998	137.45	XLON	xZKAsur$U$8
15/03/2022	13:41:42	946	137.50	XLON	xZKAsur$U$A
15/03/2022	13:41:42	265	137.50	XLON	xZKAsur$U$C
15/03/2022	13:41:20	953	137.55	XLON	xZKAsur$UNS
15/03/2022	13:41:20	771	137.55	XLON	xZKAsur$UNU
15/03/2022	13:40:21	1046	137.55	XLON	xZKAsur$VB0
15/03/2022	13:39:33	1482	137.60	XLON	xZKAsur$Svq
15/03/2022	13:38:53	1046	137.70	XLON	xZKAsur$TXY
15/03/2022	13:38:02	836	137.60	XLON	xZKAsur$TC8
15/03/2022	13:37:40	1717	137.75	XLON	xZKAsur$QXe
15/03/2022	13:36:40	924	137.80	XLON	xZKAsur$QPP
15/03/2022	13:36:40	1717	137.85	XLON	xZKAsur$QPR
15/03/2022	13:36:40	2311	137.90	XLON	xZKAsur$QOR
15/03/2022	13:34:48	376	137.80	XLON	xZKAsur$OuU
15/03/2022	13:34:48	1072	137.80	XLON	xZKAsur$OxW
15/03/2022	13:34:38	2818	137.85	XLON	xZKAsur$O00
15/03/2022	13:34:38	376	137.90	XLON	xZKAsur$O0L
15/03/2022	13:34:38	1247	137.90	XLON	xZKAsur$O0N
15/03/2022	13:33:06	2722	137.70	XLON	xZKAsur$6YI
15/03/2022	13:31:09	1909	137.70	XLON	xZKAsur$7TM
15/03/2022	13:31:09	2715	137.75	XLON	xZKAsur$7TO
15/03/2022	13:29:22	885	137.30	XLON	xZKAsur$503
15/03/2022	13:29:22	1046	137.35	XLON	xZKAsur$505
15/03/2022	13:28:15	1485	137.15	XLON	xZKAsur$24e
15/03/2022	13:28:15	2114	137.20	XLON	xZKAsur$24g
15/03/2022	13:26:02	892	137.25	XLON	xZKAsur$0ij
15/03/2022	13:26:02	1270	137.30	XLON	xZKAsur$0il
15/03/2022	13:24:34	788	137.10	XLON	xZKAsur$1ed
15/03/2022	13:24:18	936	137.15	XLON	xZKAsur$1zC
15/03/2022	13:24:18	1588	137.20	XLON	xZKAsur$1zE
15/03/2022	13:23:39	1060	137.20	XLON	xZKAsur$1Be
15/03/2022	13:23:39	119	137.20	XLON	xZKAsur$1Bg
15/03/2022	13:22:20	1777	137.30	XLON	xZKAsur$E@e
15/03/2022	13:22:17	1777	137.35	XLON	xZKAsur$Ev9
15/03/2022	13:20:25	1	137.55	XLON	xZKAsur$Fxs
15/03/2022	13:20:25	1516	137.55	XLON	xZKAsur$Fxx
15/03/2022	13:20:25	1642	137.55	XLON	xZKAsur$FxA
15/03/2022	13:18:35	1179	137.55	XLON	xZKAsur$CwV
15/03/2022	13:18:35	1369	137.55	XLON	xZKAsur$C5X
15/03/2022	13:18:32	2578	137.60	XLON	xZKAsur$C4y
15/03/2022	13:16:36	2533	137.40	XLON	xZKAsur$DU3
15/03/2022	13:16:36	147	137.40	XLON	xZKAsur$DU5
15/03/2022	13:13:02	1775	137.20	XLON	xZKAsur$8Zs
15/03/2022	13:13:02	2146	137.25	XLON	xZKAsur$8YW
15/03/2022	13:12:30	1035	137.25	XLON	xZKAsur$8$c
15/03/2022	13:12:30	1369	137.25	XLON	xZKAsur$8$e
15/03/2022	13:11:43	1216	137.30	XLON	xZKAsur$8O1
15/03/2022	13:11:43	1215	137.30	XLON	xZKAsur$8OA
15/03/2022	13:11:43	136	137.30	XLON	xZKAsur$8OC
15/03/2022	13:10:43	450	137.10	XLON	xZKAsur$9AH
15/03/2022	13:10:43	705	137.10	XLON	xZKAsur$9AJ
15/03/2022	13:08:51	1046	136.95	XLON	xZKAsurutZv
15/03/2022	13:08:31	700	137.00	XLON	xZKAsurutrv
15/03/2022	13:08:31	448	137.00	XLON	xZKAsurutrx
15/03/2022	13:08:31	107	137.00	XLON	xZKAsurutrt
15/03/2022	13:05:19	1046	136.70	XLON	xZKAsurursI
15/03/2022	13:04:48	1483	136.70	XLON	xZKAsururDO
15/03/2022	13:03:23	171	136.65	XLON	xZKAsuruo7R
15/03/2022	13:03:23	1248	136.65	XLON	xZKAsuruo7T
15/03/2022	13:03:22	2021	136.70	XLON	xZKAsuruo7V
15/03/2022	13:02:41	2540	136.75	XLON	xZKAsurupdD
15/03/2022	13:02:27	658	136.90	XLON	xZKAsurupl7
15/03/2022	13:02:27	598	136.90	XLON	xZKAsurupl9
15/03/2022	12:59:58	1046	136.65	XLON	xZKAsurum8C
15/03/2022	12:59:25	183	136.70	XLON	xZKAsurunbH
15/03/2022	12:59:25	967	136.70	XLON	xZKAsurunbJ
15/03/2022	12:59:04	392	136.70	XLON	xZKAsurunkr
15/03/2022	12:59:02	466	136.75	XLON	xZKAsurunfV
15/03/2022	12:59:02	1334	136.75	XLON	xZKAsuruneX
15/03/2022	12:57:11	1284	136.70	XLON	xZKAsuru@kU
15/03/2022	12:55:26	1745	136.65	XLON	xZKAsuru$si
15/03/2022	12:55:04	393	136.70	XLON	xZKAsuru$wS
15/03/2022	12:55:04	1369	136.70	XLON	xZKAsuru$wU
15/03/2022	12:52:45	1205	136.45	XLON	xZKAsuruyH1
15/03/2022	12:52:01	997	136.60	XLON	xZKAsuruzeH
15/03/2022	12:52:01	1422	136.65	XLON	xZKAsuruzeL
15/03/2022	12:50:15	1218	136.60	XLON	xZKAsuruwgy
15/03/2022	12:50:15	1454	136.65	XLON	xZKAsuruwg@
15/03/2022	12:50:15	280	136.65	XLON	xZKAsuruwg0
15/03/2022	12:48:03	1739	136.80	XLON	xZKAsuruxpj
15/03/2022	12:48:03	1703	136.80	XLON	xZKAsuruxpr
15/03/2022	12:46:02	1530	136.70	XLON	xZKAsuruuxg
15/03/2022	12:46:02	1989	136.75	XLON	xZKAsuruuxi
15/03/2022	12:46:02	188	136.75	XLON	xZKAsuruuxk
15/03/2022	12:44:25	1740	136.75	XLON	xZKAsuruvzS
15/03/2022	12:43:02	1110	136.80	XLON	xZKAsurucgr
15/03/2022	12:42:43	2038	136.80	XLON	xZKAsuruczV
15/03/2022	12:41:58	1140	136.65	XLON	xZKAsurucJj
15/03/2022	12:41:12	1722	136.65	XLON	xZKAsurudoE
15/03/2022	12:40:56	1189	136.60	XLON	xZKAsurud63
15/03/2022	12:40:02	1992	136.80	XLON	xZKAsuruadu
15/03/2022	12:40:02	2835	136.85	XLON	xZKAsuruadw
15/03/2022	12:39:42	2255	136.95	XLON	xZKAsuruaeW
15/03/2022	12:39:42	786	136.95	XLON	xZKAsuruaeY
15/03/2022	12:36:16	945	136.85	XLON	xZKAsuruYjB
15/03/2022	12:36:02	1117	136.90	XLON	xZKAsuruYgE
15/03/2022	12:36:02	1592	136.95	XLON	xZKAsuruYgG
15/03/2022	12:34:28	1540	136.95	XLON	xZKAsuruYQn
15/03/2022	12:34:11	1465	137.00	XLON	xZKAsuruZZk
15/03/2022	12:32:30	891	137.10	XLON	xZKAsuruZOW
15/03/2022	12:32:30	1640	137.10	XLON	xZKAsuruZOd
15/03/2022	12:31:20	847	137.00	XLON	xZKAsuruWDq
15/03/2022	12:31:09	271	137.00	XLON	xZKAsuruW88
15/03/2022	12:31:06	1391	137.05	XLON	xZKAsuruWBy
15/03/2022	12:31:05	1771	137.10	XLON	xZKAsuruWLf
15/03/2022	12:30:10	1251	137.00	XLON	xZKAsuruXxy
15/03/2022	12:29:04	553	136.95	XLON	xZKAsurukfF
15/03/2022	12:29:04	1623	137.00	XLON	xZKAsurukeA
15/03/2022	12:29:04	3412	137.05	XLON	xZKAsurukeF
15/03/2022	12:26:42	782	136.95	XLON	xZKAsurulFP
15/03/2022	12:25:42	1759	137.00	XLON	xZKAsuruirL
15/03/2022	12:24:49	908	137.10	XLON	xZKAsuruiGe
15/03/2022	12:23:49	1243	137.15	XLON	xZKAsurujz5
15/03/2022	12:23:49	28	137.15	XLON	xZKAsurujz7
15/03/2022	12:23:49	333	137.15	XLON	xZKAsurujzH
15/03/2022	12:23:49	1154	137.15	XLON	xZKAsurujzJ
15/03/2022	12:23:49	2690	137.20	XLON	xZKAsurujzL
15/03/2022	12:23:49	699	137.20	XLON	xZKAsurujzN
15/03/2022	12:21:30	2655	137.15	XLON	xZKAsurugMP
15/03/2022	12:19:48	2558	136.90	XLON	xZKAsurueaJ
15/03/2022	12:17:35	1562	136.70	XLON	xZKAsurufpb
15/03/2022	12:17:35	1433	136.75	XLON	xZKAsurufph
15/03/2022	12:16:58	1269	136.60	XLON	xZKAsuruf82
15/03/2022	12:15:54	877	136.60	XLON	xZKAsuruMsG
15/03/2022	12:15:41	791	136.65	XLON	xZKAsuruM$d
15/03/2022	12:15:41	822	136.70	XLON	xZKAsuruM$j
15/03/2022	12:15:41	1231	136.75	XLON	xZKAsuruM$3
15/03/2022	12:15:41	2216	136.75	XLON	xZKAsuruM$6
15/03/2022	12:15:41	214	136.80	XLON	xZKAsuruM$8
15/03/2022	12:15:41	2506	136.80	XLON	xZKAsuruM$A
15/03/2022	12:14:01	2706	136.85	XLON	xZKAsuruNsf
15/03/2022	12:14:01	382	136.85	XLON	xZKAsuruNsh
15/03/2022	12:12:28	1368	136.85	XLON	xZKAsuruKiQ
15/03/2022	12:12:28	2125	136.90	XLON	xZKAsuruKiS
15/03/2022	12:12:28	993	136.90	XLON	xZKAsuruKiU
15/03/2022	12:10:25	1604	136.65	XLON	xZKAsuruL1g
15/03/2022	12:09:02	1159	136.70	XLON	xZKAsuruI5v
15/03/2022	12:09:02	1108	136.75	XLON	xZKAsuruI52
15/03/2022	12:09:02	550	136.75	XLON	xZKAsuruI54
15/03/2022	12:09:02	1250	136.75	XLON	xZKAsuruI5D
15/03/2022	12:08:23	730	136.80	XLON	xZKAsuruIOV
15/03/2022	12:08:23	263	136.80	XLON	xZKAsuruIRX
15/03/2022	12:08:23	1523	136.80	XLON	xZKAsuruIRZ
15/03/2022	12:07:31	1588	136.85	XLON	xZKAsuruJxB
15/03/2022	12:07:31	887	136.85	XLON	xZKAsuruJxC
15/03/2022	12:07:22	1462	136.85	XLON	xZKAsuruJ6I
15/03/2022	12:07:22	1	136.90	XLON	xZKAsuruJ6K
15/03/2022	12:07:22	1699	136.90	XLON	xZKAsuruJ6M
15/03/2022	12:06:50	2017	136.85	XLON	xZKAsuruJT5
15/03/2022	12:06:33	770	136.85	XLON	xZKAsuruGcN
15/03/2022	12:06:33	14	136.85	XLON	xZKAsuruGcP
15/03/2022	12:03:58	1806	136.70	XLON	xZKAsuruHPa
15/03/2022	12:03:57	1347	136.75	XLON	xZKAsuruHPL
15/03/2022	12:03:38	1452	136.80	XLON	xZKAsuruUYM
15/03/2022	12:02:53	2524	136.85	XLON	xZKAsuruU6J
15/03/2022	12:02:53	2685	136.85	XLON	xZKAsuruU1f
15/03/2022	12:02:53	526	136.85	XLON	xZKAsuruU1h
15/03/2022	12:00:10	876	136.85	XLON	xZKAsuruSyv
15/03/2022	12:00:04	1046	136.85	XLON	xZKAsuruS5r
15/03/2022	12:00:04	343	136.85	XLON	xZKAsuruS5t
15/03/2022	12:00:04	2905	136.90	XLON	xZKAsuruS5I
15/03/2022	12:00:04	424	136.90	XLON	xZKAsuruS5K
15/03/2022	12:00:00	2214	137.00	XLON	xZKAsuruSF8
15/03/2022	11:59:59	1289	137.00	XLON	xZKAsuruSEu
15/03/2022	11:59:59	1170	137.00	XLON	xZKAsuruSEs
15/03/2022	11:59:58	2448	137.00	XLON	xZKAsuruS8b
15/03/2022	11:57:12	1324	136.95	XLON	xZKAsuruQw9
15/03/2022	11:55:03	1406	136.90	XLON	xZKAsuruRPF
15/03/2022	11:54:50	1424	136.95	XLON	xZKAsuruOcJ
15/03/2022	11:54:50	3162	137.00	XLON	xZKAsuruOcK
15/03/2022	11:53:29	1387	136.90	XLON	xZKAsuruOSq
15/03/2022	11:53:29	3163	136.95	XLON	xZKAsuruOSs
15/03/2022	11:52:57	784	137.05	XLON	xZKAsuruPeQ
15/03/2022	11:52:57	1856	137.05	XLON	xZKAsuruPhW
15/03/2022	11:49:23	1372	136.70	XLON	xZKAsuru7K0
15/03/2022	11:49:18	1607	136.70	XLON	xZKAsuru7GN
15/03/2022	11:49:14	139	136.70	XLON	xZKAsuru7SU
15/03/2022	11:48:33	1206	136.75	XLON	xZKAsuru4DE
15/03/2022	11:47:54	1574	136.75	XLON	xZKAsuru5cV
15/03/2022	11:47:47	1118	136.80	XLON	xZKAsuru5i7
15/03/2022	11:46:12	1404	136.80	XLON	xZKAsuru2gg
15/03/2022	11:45:57	1046	136.85	XLON	xZKAsuru2uZ
15/03/2022	11:45:57	264	136.85	XLON	xZKAsuru2um
15/03/2022	11:45:57	1324	136.85	XLON	xZKAsuru2uo
15/03/2022	11:45:39	3020	136.85	XLON	xZKAsuru222
15/03/2022	11:42:53	834	136.90	XLON	xZKAsuru0@o
15/03/2022	11:42:53	1191	136.95	XLON	xZKAsuru0@s
15/03/2022	11:42:49	2719	137.00	XLON	xZKAsuru0us
15/03/2022	11:42:49	21	137.00	XLON	xZKAsuru0uu
15/03/2022	11:40:24	1	137.10	XLON	xZKAsuruEam
15/03/2022	11:40:24	1830	137.10	XLON	xZKAsuruEao
15/03/2022	11:40:24	2307	137.10	XLON	xZKAsuruEdt
15/03/2022	11:40:05	523	137.20	XLON	xZKAsuruEtQ
15/03/2022	11:40:05	2900	137.20	XLON	xZKAsuruEtS
15/03/2022	11:40:05	2083	137.15	XLON	xZKAsuruEsZ
15/03/2022	11:37:33	135	137.05	XLON	xZKAsuruFPh
15/03/2022	11:37:33	2505	137.05	XLON	xZKAsuruFPj
15/03/2022	11:37:17	1376	137.10	XLON	xZKAsuruCjf
15/03/2022	11:37:17	1181	137.20	XLON	xZKAsuruCiX
15/03/2022	11:37:17	638	137.20	XLON	xZKAsuruCiZ
15/03/2022	11:37:16	1046	137.15	XLON	xZKAsuruClh
15/03/2022	11:37:12	144	137.20	XLON	xZKAsuruCrw
15/03/2022	11:34:21	1316	137.00	XLON	xZKAsuruAkm
15/03/2022	11:34:20	3001	137.05	XLON	xZKAsuruAfU
15/03/2022	11:34:18	986	137.15	XLON	xZKAsuruArA
15/03/2022	11:34:18	690	137.10	XLON	xZKAsuruArR
15/03/2022	11:34:18	1263	137.10	XLON	xZKAsuruArT
15/03/2022	11:33:54	317	137.15	XLON	xZKAsuruA7a
15/03/2022	11:33:54	1078	137.15	XLON	xZKAsuruA7g
15/03/2022	11:33:54	372	137.15	XLON	xZKAsuruA7i
15/03/2022	11:33:54	1491	137.15	XLON	xZKAsuruA7o
15/03/2022	11:33:54	1167	137.15	XLON	xZKAsuruA6a
15/03/2022	11:32:19	1951	136.90	XLON	xZKAsuruBA3
15/03/2022	11:28:13	1595	136.95	XLON	xZKAsurvt4w
15/03/2022	11:28:03	1570	137.00	XLON	xZKAsurvt9@
15/03/2022	11:27:49	2202	137.05	XLON	xZKAsurvtIA
15/03/2022	11:27:49	544	137.05	XLON	xZKAsurvtIC
15/03/2022	11:26:07	2625	137.05	XLON	xZKAsurvrhp
15/03/2022	11:26:07	1326	137.05	XLON	xZKAsurvrhy
15/03/2022	11:26:07	709	137.10	XLON	xZKAsurvrhB
15/03/2022	11:26:07	1260	137.10	XLON	xZKAsurvrhD
15/03/2022	11:22:44	1723	137.05	XLON	xZKAsurvpKd
15/03/2022	11:22:11	1779	137.20	XLON	xZKAsurvmfC
15/03/2022	11:22:11	133	137.20	XLON	xZKAsurvmfE
15/03/2022	11:22:11	2720	137.25	XLON	xZKAsurvmfG
15/03/2022	11:19:17	1228	137.35	XLON	xZKAsurv@on
15/03/2022	11:19:17	1731	137.35	XLON	xZKAsurv@ow
15/03/2022	11:19:17	218	137.35	XLON	xZKAsurv@oy
15/03/2022	11:19:17	2774	137.40	XLON	xZKAsurv@o@
15/03/2022	11:18:49	2105	137.45	XLON	xZKAsurv@8v
15/03/2022	11:17:51	2653	137.45	XLON	xZKAsurv$$x
15/03/2022	11:17:15	1122	137.50	XLON	xZKAsurv$T9
15/03/2022	11:17:15	18	137.50	XLON	xZKAsurv$TD
15/03/2022	11:17:15	819	137.50	XLON	xZKAsurv$TB
15/03/2022	11:14:41	1475	137.40	XLON	xZKAsurvwa6
15/03/2022	11:14:41	36	137.40	XLON	xZKAsurvwa8
15/03/2022	11:14:26	1875	137.45	XLON	xZKAsurvweW
15/03/2022	11:14:21	1021	137.50	XLON	xZKAsurvwrD
15/03/2022	11:14:08	640	137.40	XLON	xZKAsurvwu7
15/03/2022	11:14:08	2324	137.40	XLON	xZKAsurvwu9
15/03/2022	11:12:50	3602	137.35	XLON	xZKAsurvxp6
15/03/2022	11:12:50	197	137.40	XLON	xZKAsurvxpQ
15/03/2022	11:12:50	196	137.40	XLON	xZKAsurvxpS
15/03/2022	11:12:50	2424	137.40	XLON	xZKAsurvxpU
15/03/2022	11:12:50	1500	137.40	XLON	xZKAsurvxoW
15/03/2022	11:12:50	669	137.35	XLON	xZKAsurvxoo
15/03/2022	11:12:50	1254	137.35	XLON	xZKAsurvxoq
15/03/2022	11:12:50	1354	137.30	XLON	xZKAsurvxoJ
15/03/2022	11:12:50	1931	137.35	XLON	xZKAsurvxoT
15/03/2022	11:12:48	295	137.40	XLON	xZKAsurvx$j
15/03/2022	11:12:48	1756	137.40	XLON	xZKAsurvx$l
15/03/2022	11:12:21	1933	137.45	XLON	xZKAsurvxLn
15/03/2022	11:07:03	680	136.90	XLON	xZKAsurvdHF
15/03/2022	11:07:03	104	136.90	XLON	xZKAsurvdHH
15/03/2022	11:06:12	1192	136.90	XLON	xZKAsurvaxV
15/03/2022	11:04:52	2621	136.70	XLON	xZKAsurvb3K
15/03/2022	11:04:52	369	136.70	XLON	xZKAsurvb3M
15/03/2022	11:03:08	2659	136.60	XLON	xZKAsurvYQL
15/03/2022	11:01:01	1338	136.60	XLON	xZKAsurvW@I
15/03/2022	11:01:00	1620	136.65	XLON	xZKAsurvW@K
15/03/2022	11:00:58	2305	136.70	XLON	xZKAsurvWxf
15/03/2022	10:58:47	1612	136.40	XLON	xZKAsurvkWU
15/03/2022	10:58:47	840	136.45	XLON	xZKAsurvkZW
15/03/2022	10:58:47	1455	136.45	XLON	xZKAsurvkZY
15/03/2022	10:56:54	1043	136.70	XLON	xZKAsurvl59
15/03/2022	10:56:54	145	136.70	XLON	xZKAsurvl5B
15/03/2022	10:56:54	3521	136.75	XLON	xZKAsurvl5F
15/03/2022	10:56:52	1305	136.85	XLON	xZKAsurvl1X
15/03/2022	10:56:52	2398	136.85	XLON	xZKAsurvl1l
15/03/2022	10:56:45	666	136.85	XLON	xZKAsurvlE9
15/03/2022	10:56:45	515	136.85	XLON	xZKAsurvlEB
15/03/2022	10:55:13	784	136.60	XLON	xZKAsurvjkE
15/03/2022	10:55:09	1146	136.60	XLON	xZKAsurvjqW
15/03/2022	10:55:09	12	136.60	XLON	xZKAsurvjqY
15/03/2022	10:54:38	784	136.60	XLON	xZKAsurvjAP
15/03/2022	10:54:38	1839	136.60	XLON	xZKAsurvjK7
15/03/2022	10:53:48	2094	136.55	XLON	xZKAsurvgmo
15/03/2022	10:53:48	366	136.55	XLON	xZKAsurvgmq
15/03/2022	10:51:14	2288	136.40	XLON	xZKAsurvegn
15/03/2022	10:51:14	784	136.40	XLON	xZKAsurveg7
15/03/2022	10:51:14	4099	136.40	XLON	xZKAsurvegK
15/03/2022	10:45:58	1706	135.95	XLON	xZKAsurvKmL
15/03/2022	10:44:58	170	135.95	XLON	xZKAsurvLvg
15/03/2022	10:44:58	1198	136.00	XLON	xZKAsurvLx$
15/03/2022	10:44:52	1695	136.00	XLON	xZKAsurvL7z
15/03/2022	10:44:52	1823	135.95	XLON	xZKAsurvL6d
15/03/2022	10:43:51	1500	136.00	XLON	xZKAsurvIvq
15/03/2022	10:42:39	1408	136.00	XLON	xZKAsurvJBB
15/03/2022	10:41:34	545	135.95	XLON	xZKAsurvG5t
15/03/2022	10:41:34	955	135.95	XLON	xZKAsurvG5v
15/03/2022	10:40:49	124	136.05	XLON	xZKAsurvHWZ
15/03/2022	10:40:49	1748	136.05	XLON	xZKAsurvHWb
15/03/2022	10:39:53	1536	136.20	XLON	xZKAsurvHGZ
15/03/2022	10:39:53	2195	136.25	XLON	xZKAsurvHGd
15/03/2022	10:39:51	434	136.35	XLON	xZKAsurvHIc
15/03/2022	10:39:51	1106	136.35	XLON	xZKAsurvHIY
15/03/2022	10:39:51	950	136.35	XLON	xZKAsurvHIa
15/03/2022	10:39:06	431	136.35	XLON	xZKAsurvUsf
15/03/2022	10:39:06	890	136.35	XLON	xZKAsurvUsh
15/03/2022	10:39:06	1856	136.30	XLON	xZKAsurvUsk
15/03/2022	10:35:11	479	136.30	XLON	xZKAsurvTis
15/03/2022	10:35:10	2062	136.35	XLON	xZKAsurvTiQ
15/03/2022	10:35:10	2934	136.40	XLON	xZKAsurvTiV
15/03/2022	10:34:56	675	136.50	XLON	xZKAsurvT$k
15/03/2022	10:34:56	217	136.50	XLON	xZKAsurvT$m
15/03/2022	10:34:56	3969	136.50	XLON	xZKAsurvT$y
15/03/2022	10:34:32	501	136.40	XLON	xZKAsurvTIJ
15/03/2022	10:34:32	1343	136.40	XLON	xZKAsurvTIL
15/03/2022	10:32:05	116	136.35	XLON	xZKAsurvOaW
15/03/2022	10:32:05	734	136.35	XLON	xZKAsurvOaY
15/03/2022	10:32:05	1294	136.30	XLON	xZKAsurvOar
15/03/2022	10:32:05	1709	136.35	XLON	xZKAsurvOat
15/03/2022	10:32:05	133	136.35	XLON	xZKAsurvOav
15/03/2022	10:28:47	1088	136.25	XLON	xZKAsurv7g5
15/03/2022	10:28:47	1550	136.30	XLON	xZKAsurv7g7
15/03/2022	10:28:47	2744	136.35	XLON	xZKAsurv7gG
15/03/2022	10:28:34	2107	136.45	XLON	xZKAsurv7zL
15/03/2022	10:28:34	1500	136.45	XLON	xZKAsurv7zN
15/03/2022	10:28:32	1226	136.45	XLON	xZKAsurv7vp
15/03/2022	10:28:27	1231	136.45	XLON	xZKAsurv747
15/03/2022	10:28:27	1298	136.45	XLON	xZKAsurv74E
15/03/2022	10:28:24	1849	136.50	XLON	xZKAsurv76I
15/03/2022	10:27:06	1843	136.50	XLON	xZKAsurv43O
15/03/2022	10:23:57	1829	136.40	XLON	xZKAsurv2QO
15/03/2022	10:23:37	1673	136.40	XLON	xZKAsurv3q1
15/03/2022	10:23:28	1500	136.50	XLON	xZKAsurv3pe
15/03/2022	10:23:28	2289	136.50	XLON	xZKAsurv3pc
15/03/2022	10:23:28	1955	136.45	XLON	xZKAsurv3pz
15/03/2022	10:20:42	1057	136.30	XLON	xZKAsurv1x5
15/03/2022	10:20:42	1143	136.35	XLON	xZKAsurv1x7
15/03/2022	10:20:42	364	136.35	XLON	xZKAsurv1x9
15/03/2022	10:19:25	1816	136.35	XLON	xZKAsurvEmt
15/03/2022	10:19:22	1576	136.40	XLON	xZKAsurvEp@
15/03/2022	10:19:05	1257	136.45	XLON	xZKAsurvE6a
15/03/2022	10:19:05	243	136.45	XLON	xZKAsurvE6c
15/03/2022	10:17:48	1135	136.55	XLON	xZKAsurvFz$
15/03/2022	10:17:48	1387	136.60	XLON	xZKAsurvFz5
15/03/2022	10:17:17	1189	136.65	XLON	xZKAsurvFMn
15/03/2022	10:17:05	2120	136.70	XLON	xZKAsurvFUK
15/03/2022	10:15:51	943	136.75	XLON	xZKAsurvCMp
15/03/2022	10:15:51	1345	136.80	XLON	xZKAsurvCMt
15/03/2022	10:15:39	2433	136.70	XLON	xZKAsurvCUO
15/03/2022	10:15:22	2411	136.80	XLON	xZKAsurvDia
15/03/2022	10:15:22	2419	136.80	XLON	xZKAsurvDiS
15/03/2022	10:15:09	387	136.75	XLON	xZKAsurvDpC
15/03/2022	10:15:09	1451	136.75	XLON	xZKAsurvDpE
15/03/2022	10:13:30	1410	136.55	XLON	xZKAsurvAwo
15/03/2022	10:11:19	1380	136.15	XLON	xZKAsurvBOm
15/03/2022	10:11:19	1978	136.20	XLON	xZKAsurvBO9
15/03/2022	10:10:57	2192	136.30	XLON	xZKAsurv8f4
15/03/2022	10:10:57	1500	136.30	XLON	xZKAsurv8f6
15/03/2022	10:09:35	2922	136.10	XLON	xZKAsurv9iy
15/03/2022	10:08:22	1943	135.85	XLON	xZKAsurv9SM
15/03/2022	10:08:22	461	135.85	XLON	xZKAsurv9SO
15/03/2022	10:06:36	2252	135.80	XLON	xZKAsurwsV6
15/03/2022	10:06:36	2838	135.80	XLON	xZKAsurwsUc
15/03/2022	10:04:09	2068	135.80	XLON	xZKAsurwqyT
15/03/2022	10:04:09	2939	135.85	XLON	xZKAsurwqyV
15/03/2022	10:03:42	1830	135.95	XLON	xZKAsurwqMo
15/03/2022	10:00:27	1046	135.85	XLON	xZKAsurwp6m
15/03/2022	10:00:27	1802	135.80	XLON	xZKAsurwp6s
15/03/2022	09:59:10	931	135.85	XLON	xZKAsurwm4V
15/03/2022	09:58:39	274	136.00	XLON	xZKAsurwmUw
15/03/2022	09:58:39	795	136.00	XLON	xZKAsurwmUy
15/03/2022	09:58:39	1838	136.00	XLON	xZKAsurwmU@
15/03/2022	09:58:37	2971	136.05	XLON	xZKAsurwmOf
15/03/2022	09:58:14	1500	136.15	XLON	xZKAsurwngg
15/03/2022	09:58:14	865	136.15	XLON	xZKAsurwnge
15/03/2022	09:54:51	1747	136.15	XLON	xZKAsurw$4v
15/03/2022	09:54:25	1027	136.20	XLON	xZKAsurw$E$
15/03/2022	09:54:02	1709	136.20	XLON	xZKAsurw$Su
15/03/2022	09:54:02	2907	136.25	XLON	xZKAsurw$SC
15/03/2022	09:52:37	2075	136.20	XLON	xZKAsurwyId
15/03/2022	09:52:08	2594	136.15	XLON	xZKAsurwzYc
15/03/2022	09:51:32	1270	136.20	XLON	xZKAsurwz@F
15/03/2022	09:51:32	1731	136.25	XLON	xZKAsurwz@H
15/03/2022	09:51:06	1232	136.30	XLON	xZKAsurwz3E
15/03/2022	09:50:11	1808	136.20	XLON	xZKAsurwwig
15/03/2022	09:50:11	460	136.25	XLON	xZKAsurwwio
15/03/2022	09:50:11	1349	136.25	XLON	xZKAsurwwiq
15/03/2022	09:48:23	1355	136.20	XLON	xZKAsurwxyR
15/03/2022	09:48:11	784	136.20	XLON	xZKAsurwx7S
15/03/2022	09:48:11	4900	136.20	XLON	xZKAsurwx6b
15/03/2022	09:47:28	1927	136.10	XLON	xZKAsurwxRC
15/03/2022	09:47:27	1922	136.15	XLON	xZKAsurwubu
15/03/2022	09:44:06	1801	135.80	XLON	xZKAsurwcl1
15/03/2022	09:42:54	2128	135.90	XLON	xZKAsurwcKo
15/03/2022	09:40:22	1580	136.05	XLON	xZKAsurwaeZ
15/03/2022	09:40:22	948	136.10	XLON	xZKAsurwaen
15/03/2022	09:40:22	1083	136.10	XLON	xZKAsurwaep
15/03/2022	09:40:21	1104	136.20	XLON	xZKAsurwaeI
15/03/2022	09:40:21	10	136.20	XLON	xZKAsurwaeM
15/03/2022	09:40:21	638	136.20	XLON	xZKAsurwaeK
15/03/2022	09:38:15	1046	135.40	XLON	xZKAsurwbPE
15/03/2022	09:38:14	703	135.45	XLON	xZKAsurwbOw
15/03/2022	09:38:14	1148	135.50	XLON	xZKAsurwbO$
15/03/2022	09:37:28	1749	135.55	XLON	xZKAsurwY$E
15/03/2022	09:37:07	1969	135.60	XLON	xZKAsurwYDZ
15/03/2022	09:37:07	523	135.60	XLON	xZKAsurwYDb
15/03/2022	09:37:06	1261	135.55	XLON	xZKAsurwYD9
15/03/2022	09:37:06	1796	135.60	XLON	xZKAsurwYDB
15/03/2022	09:36:25	609	135.65	XLON	xZKAsurwZYz
15/03/2022	09:36:25	574	135.65	XLON	xZKAsurwZY$
15/03/2022	09:36:25	1797	135.60	XLON	xZKAsurwZY7
15/03/2022	09:34:05	2739	135.65	XLON	xZKAsurwW8w
15/03/2022	09:34:05	2040	135.65	XLON	xZKAsurwW8J
15/03/2022	09:33:51	1795	135.70	XLON	xZKAsurwWSq
15/03/2022	09:32:43	1794	135.70	XLON	xZKAsurwX2l
15/03/2022	09:31:35	130	135.55	XLON	xZKAsurwkqb
15/03/2022	09:31:35	2988	135.60	XLON	xZKAsurwkqt
15/03/2022	09:29:44	1701	135.60	XLON	xZKAsurwlgg
15/03/2022	09:28:22	1046	135.75	XLON	xZKAsurwiez
15/03/2022	09:28:22	1651	135.80	XLON	xZKAsurwie3
15/03/2022	09:28:00	1056	135.85	XLON	xZKAsurwixV
15/03/2022	09:28:00	1046	135.90	XLON	xZKAsurwiwb
15/03/2022	09:27:20	1732	135.85	XLON	xZKAsurwjb$
15/03/2022	09:27:20	2467	135.90	XLON	xZKAsurwjb6
15/03/2022	09:26:30	1001	135.85	XLON	xZKAsurwj82
15/03/2022	09:26:30	1402	135.95	XLON	xZKAsurwjB3
15/03/2022	09:26:30	1660	135.90	XLON	xZKAsurwjBC
15/03/2022	09:26:30	1259	135.95	XLON	xZKAsurwjBN
15/03/2022	09:26:30	1792	136.00	XLON	xZKAsurwjBP
15/03/2022	09:25:30	8625	136.00	XLON	xZKAsurwgzw
15/03/2022	09:23:00	1791	135.40	XLON	xZKAsurweoj
15/03/2022	09:21:48	1217	135.40	XLON	xZKAsurwfsW
15/03/2022	09:21:48	1046	135.40	XLON	xZKAsurwfsd
15/03/2022	09:21:45	171	135.45	XLON	xZKAsurwfp6
15/03/2022	09:21:45	1175	135.45	XLON	xZKAsurwfop
15/03/2022	09:21:45	1256	135.45	XLON	xZKAsurwfou
15/03/2022	09:21:45	410	135.50	XLON	xZKAsurwfow
15/03/2022	09:21:45	1391	135.50	XLON	xZKAsurwfoy
15/03/2022	09:18:00	1189	135.35	XLON	xZKAsurwN14
15/03/2022	09:16:49	682	135.65	XLON	xZKAsurwKrI
15/03/2022	09:16:49	191	135.65	XLON	xZKAsurwKrK
15/03/2022	09:16:49	1243	135.70	XLON	xZKAsurwKqe
15/03/2022	09:16:46	1696	135.75	XLON	xZKAsurwKsw
15/03/2022	09:16:46	673	135.75	XLON	xZKAsurwKsy
15/03/2022	09:16:28	3879	135.85	XLON	xZKAsurwKvk
15/03/2022	09:16:27	4057	135.85	XLON	xZKAsurwKvz
15/03/2022	09:16:27	3991	135.85	XLON	xZKAsurwKv7
15/03/2022	09:12:00	1924	135.15	XLON	xZKAsurwIUf
15/03/2022	09:11:57	832	135.20	XLON	xZKAsurwIOG
15/03/2022	09:11:57	1380	135.25	XLON	xZKAsurwIRW
15/03/2022	09:11:42	832	135.35	XLON	xZKAsurwJlo
15/03/2022	09:11:42	2027	135.35	XLON	xZKAsurwJly
15/03/2022	09:11:42	1993	135.35	XLON	xZKAsurwJl0
15/03/2022	09:11:42	42	135.35	XLON	xZKAsurwJl@
15/03/2022	09:11:42	1500	135.30	XLON	xZKAsurwJl8
15/03/2022	09:11:42	907	135.35	XLON	xZKAsurwJl6
15/03/2022	09:11:42	1800	135.25	XLON	xZKAsurwJlF
15/03/2022	09:09:13	1257	134.95	XLON	xZKAsurwGGD
15/03/2022	09:07:48	2193	134.95	XLON	xZKAsurwH9X
15/03/2022	09:05:27	238	134.85	XLON	xZKAsurwVqj
15/03/2022	09:05:27	1276	134.85	XLON	xZKAsurwVql
15/03/2022	09:05:27	1900	134.85	XLON	xZKAsurwVqn
15/03/2022	09:05:27	1254	134.80	XLON	xZKAsurwVqw
15/03/2022	09:02:01	75	134.80	XLON	xZKAsurwTeo
15/03/2022	09:02:01	2315	134.85	XLON	xZKAsurwTeq
15/03/2022	09:02:01	2315	134.90	XLON	xZKAsurwTey
15/03/2022	08:59:34	1030	134.90	XLON	xZKAsurwQSe
15/03/2022	08:59:34	1855	134.95	XLON	xZKAsurwQSn
15/03/2022	08:58:04	801	134.80	XLON	xZKAsurwRLu
15/03/2022	08:57:36	1052	134.95	XLON	xZKAsurwRQj
15/03/2022	08:57:36	1008	134.95	XLON	xZKAsurwRQy
15/03/2022	08:56:52	1261	135.05	XLON	xZKAsurwOz4
15/03/2022	08:56:31	1046	135.10	XLON	xZKAsurwO5R
15/03/2022	08:54:42	1034	135.20	XLON	xZKAsurwP5x
15/03/2022	08:54:42	1474	135.25	XLON	xZKAsurwP51
15/03/2022	08:54:42	1034	135.30	XLON	xZKAsurwP54
15/03/2022	08:54:42	1474	135.35	XLON	xZKAsurwP56
15/03/2022	08:53:23	1500	135.35	XLON	xZKAsurw6e8
15/03/2022	08:52:56	890	135.40	XLON	xZKAsurw6x3
15/03/2022	08:52:56	890	135.45	XLON	xZKAsurw6x9
15/03/2022	08:52:01	1351	135.40	XLON	xZKAsurw6Tl
15/03/2022	08:52:01	201	135.40	XLON	xZKAsurw6Tn
15/03/2022	08:52:00	1469	135.45	XLON	xZKAsurw6Tv
15/03/2022	08:51:37	2091	135.50	XLON	xZKAsurw7W8
15/03/2022	08:50:39	1583	135.40	XLON	xZKAsurw72V
15/03/2022	08:48:34	1499	135.45	XLON	xZKAsurw4Fz
15/03/2022	08:48:34	1499	135.50	XLON	xZKAsurw4F3
15/03/2022	08:47:27	277	135.60	XLON	xZKAsurw5qY
15/03/2022	08:47:26	1555	135.65	XLON	xZKAsurw5q4
15/03/2022	08:47:26	1993	135.70	XLON	xZKAsurw5qI
15/03/2022	08:46:29	2374	135.75	XLON	xZKAsurw5Lx
15/03/2022	08:44:38	1273	135.80	XLON	xZKAsurw2Lz
15/03/2022	08:44:38	1813	135.85	XLON	xZKAsurw2L$
15/03/2022	08:43:01	1608	135.70	XLON	xZKAsurw38e
15/03/2022	08:42:36	1510	135.75	XLON	xZKAsurw3Vo
15/03/2022	08:41:15	1478	135.80	XLON	xZKAsurw0Dn
15/03/2022	08:40:55	1261	135.85	XLON	xZKAsurw0K$
15/03/2022	08:40:47	1081	135.90	XLON	xZKAsurw0IG
15/03/2022	08:40:47	296	135.90	XLON	xZKAsurw0II
15/03/2022	08:39:57	1698	135.90	XLON	xZKAsurw1t@
15/03/2022	08:38:34	1203	135.90	XLON	xZKAsurw1SU
15/03/2022	08:37:39	1371	135.85	XLON	xZKAsurwEpS
15/03/2022	08:36:46	340	136.10	XLON	xZKAsurwEHw
15/03/2022	08:36:46	572	136.10	XLON	xZKAsurwEHy
15/03/2022	08:36:43	434	136.15	XLON	xZKAsurwEGy
15/03/2022	08:36:43	1222	136.15	XLON	xZKAsurwEG@
15/03/2022	08:36:43	2358	136.20	XLON	xZKAsurwEG0
15/03/2022	08:35:54	1500	136.20	XLON	xZKAsurwFgp
15/03/2022	08:33:08	1590	135.90	XLON	xZKAsurwC1N
15/03/2022	08:33:08	1590	135.95	XLON	xZKAsurwC1U
15/03/2022	08:33:02	1865	136.00	XLON	xZKAsurwCCr
15/03/2022	08:33:02	2343	136.05	XLON	xZKAsurwCCt
15/03/2022	08:30:48	1036	136.00	XLON	xZKAsurwDLQ
15/03/2022	08:30:48	342	136.00	XLON	xZKAsurwDLS
15/03/2022	08:30:14	871	136.30	XLON	xZKAsurwAif
15/03/2022	08:29:54	1039	136.40	XLON	xZKAsurwAma
15/03/2022	08:29:17	1046	136.10	XLON	xZKAsurwA8J
15/03/2022	08:29:17	1223	136.15	XLON	xZKAsurwABd
15/03/2022	08:28:12	861	136.45	XLON	xZKAsurwBwK
15/03/2022	08:28:12	519	136.50	XLON	xZKAsurwBwU
15/03/2022	08:28:12	265	136.50	XLON	xZKAsurwB5W
15/03/2022	08:28:12	1304	136.55	XLON	xZKAsurwB5Y
15/03/2022	08:26:40	826	136.45	XLON	xZKAsurw8mX
15/03/2022	08:26:11	1255	136.55	XLON	xZKAsurw8Cf
15/03/2022	08:26:11	1238	136.65	XLON	xZKAsurw8C2
15/03/2022	08:26:11	394	136.70	XLON	xZKAsurw8C4
15/03/2022	08:26:11	1369	136.70	XLON	xZKAsurw8C6
15/03/2022	08:24:14	710	136.55	XLON	xZKAsurw9UG
15/03/2022	08:24:14	1581	136.60	XLON	xZKAsurw9UI
15/03/2022	08:24:10	1581	136.65	XLON	xZKAsurw9OF
15/03/2022	08:22:01	938	137.10	XLON	xZKAsurxtpv
15/03/2022	08:22:01	938	137.15	XLON	xZKAsurxtp2
15/03/2022	08:21:55	435	137.25	XLON	xZKAsurxt@@
15/03/2022	08:21:55	611	137.25	XLON	xZKAsurxt@0
15/03/2022	08:21:03	1471	137.20	XLON	xZKAsurxtRr
15/03/2022	08:21:03	1709	137.25	XLON	xZKAsurxtRs
15/03/2022	08:19:32	1365	137.25	XLON	xZKAsurxqO9
15/03/2022	08:19:31	1398	137.30	XLON	xZKAsurxqQb
15/03/2022	08:19:31	655	137.35	XLON	xZKAsurxqQc
15/03/2022	08:19:31	391	137.35	XLON	xZKAsurxqQe
15/03/2022	08:19:28	1398	137.40	XLON	xZKAsurxra7
15/03/2022	08:18:51	1300	137.40	XLON	xZKAsurxrps
15/03/2022	08:18:35	1864	137.25	XLON	xZKAsurxr4S
15/03/2022	08:18:35	318	137.25	XLON	xZKAsurxr4U
15/03/2022	08:16:52	1404	137.30	XLON	xZKAsurxoEB
15/03/2022	08:15:52	1850	137.40	XLON	xZKAsurxpet
15/03/2022	08:15:52	2416	137.45	XLON	xZKAsurxpe@
15/03/2022	08:14:34	1708	137.30	XLON	xZKAsurxpHR
15/03/2022	08:14:21	1331	137.45	XLON	xZKAsurxpOZ
15/03/2022	08:14:21	2207	137.50	XLON	xZKAsurxpOb
15/03/2022	08:12:48	872	137.30	XLON	xZKAsurxmPj
15/03/2022	08:12:48	872	137.35	XLON	xZKAsurxmPr
15/03/2022	08:12:48	1243	137.40	XLON	xZKAsurxmPt
15/03/2022	08:12:19	1464	137.45	XLON	xZKAsurxnhW
15/03/2022	08:12:19	1464	137.50	XLON	xZKAsurxnhY
15/03/2022	08:11:34	4391	137.70	XLON	xZKAsurxnDM
15/03/2022	08:11:34	4625	137.70	XLON	xZKAsurxnCs
15/03/2022	08:11:34	887	137.65	XLON	xZKAsurxnC3
15/03/2022	08:11:34	1267	137.70	XLON	xZKAsurxnC5
15/03/2022	08:10:26	1264	137.75	XLON	xZKAsurx@$V
15/03/2022	08:09:43	2156	137.95	XLON	xZKAsurx@GO
15/03/2022	08:09:42	889	137.95	XLON	xZKAsurx@JF
15/03/2022	08:09:42	1270	138.00	XLON	xZKAsurx@JH
15/03/2022	08:09:21	1271	138.05	XLON	xZKAsurx$c6
15/03/2022	08:09:21	1271	138.10	XLON	xZKAsurx$cN
15/03/2022	08:09:11	894	138.20	XLON	xZKAsurx$l7
15/03/2022	08:09:11	1046	138.25	XLON	xZKAsurx$l9
15/03/2022	08:09:09	1275	138.30	XLON	xZKAsurx$kd
15/03/2022	08:08:57	1272	138.35	XLON	xZKAsurx$m4
15/03/2022	08:07:50	11	138.10	XLON	xZKAsurxyeJ
15/03/2022	08:07:43	896	137.95	XLON	xZKAsurxyqk
15/03/2022	08:07:43	1046	138.00	XLON	xZKAsurxyqm
15/03/2022	08:07:41	1265	138.05	XLON	xZKAsurxyt1
15/03/2022	08:07:37	9	138.05	XLON	xZKAsurxynq
15/03/2022	08:06:55	1278	137.65	XLON	xZKAsurxyNE
15/03/2022	08:06:55	896	137.70	XLON	xZKAsurxyNN
15/03/2022	08:06:55	1279	137.75	XLON	xZKAsurxyNP
15/03/2022	08:05:08	894	136.90	XLON	xZKAsurxwgh
15/03/2022	08:05:08	1275	136.95	XLON	xZKAsurxwgj
15/03/2022	08:04:23	896	137.10	XLON	xZKAsurxwHw
15/03/2022	08:04:23	1275	137.15	XLON	xZKAsurxwHy
15/03/2022	08:02:40	1038	137.20	XLON	xZKAsurxuo5
15/03/2022	08:02:40	1721	137.25	XLON	xZKAsurxuo7
15/03/2022	08:02:40	2096	137.30	XLON	xZKAsurxuo9

-Ends-

For further information please contact:

Taylor Wimpey plc Tel: +44 (0) 1494 558323

Alice Black, Group General Counsel and Company Secretary

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 rns@lseg.com 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

POSBKPBDFBKDBND

Related Shares:

FTSE 100 Latest

Value8,496.80

Change1.95