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

1st Apr 2022 07:00

RNS Number : 8561G

Taylor Wimpey PLC

01 April 2022

1 April 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:	31 March 2022
Number of ordinary shares purchased:	2,000,000
Lowest price paid per share:	129.70 pence
Highest price paid per share:	133.15 pence
Average price paid per share:	131.37 pence
Venue:	London Stock Exchange

The Company intends to hold the purchased shares in treasury.

Following the above transaction, the Company holds 21,872,857 of its ordinary shares in treasury and has 3,627,054,608 shares in issue (excluding treasury shares).

Accordingly, the total number of voting rights in the Company will be 3,627,054,608 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: 31 March 2022

Investment firm: Citigroup Global Markets Limited

Individual transactions

Date of Transaction	Time of Transaction	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
31/03/2022	16:28:20	133	131.25	XLON	xZKAeT5qwGw
31/03/2022	16:28:20	611	131.25	XLON	xZKAeT5qwGu
31/03/2022	16:28:00	177	131.20	XLON	xZKAeT5qxZ$
31/03/2022	16:28:00	687	131.20	XLON	xZKAeT5qxZ3
31/03/2022	16:28:00	1473	131.20	XLON	xZKAeT5qxZ1
31/03/2022	16:27:55	647	131.20	XLON	xZKAeT5qxfh
31/03/2022	16:27:55	914	131.20	XLON	xZKAeT5qxfj
31/03/2022	16:27:48	2146	131.20	XLON	xZKAeT5qxm1
31/03/2022	16:27:43	914	131.20	XLON	xZKAeT5qx$g
31/03/2022	16:27:27	866	131.20	XLON	xZKAeT5qxC8
31/03/2022	16:27:25	1500	131.25	XLON	xZKAeT5qxE2
31/03/2022	16:27:25	1888	131.25	XLON	xZKAeT5qxE0
31/03/2022	16:27:25	4723	131.20	XLON	xZKAeT5qxE9
31/03/2022	16:27:10	88	131.25	XLON	xZKAeT5qxTP
31/03/2022	16:27:10	467	131.25	XLON	xZKAeT5qxTV
31/03/2022	16:27:05	641	131.25	XLON	xZKAeT5qxRx
31/03/2022	16:27:05	32	131.25	XLON	xZKAeT5qxR$
31/03/2022	16:27:05	131	131.25	XLON	xZKAeT5qxR1
31/03/2022	16:27:00	804	131.25	XLON	xZKAeT5quWU
31/03/2022	16:27:00	433	131.25	XLON	xZKAeT5quZ$
31/03/2022	16:27:00	364	131.25	XLON	xZKAeT5quZ1
31/03/2022	16:27:00	433	131.25	XLON	xZKAeT5quZ3
31/03/2022	16:26:50	1200	131.25	XLON	xZKAeT5qut0
31/03/2022	16:26:50	232	131.25	XLON	xZKAeT5qut2
31/03/2022	16:26:41	248	131.25	XLON	xZKAeT5quu9
31/03/2022	16:26:41	4475	131.25	XLON	xZKAeT5quuB
31/03/2022	16:26:10	3733	131.25	XLON	xZKAeT5quOf
31/03/2022	16:26:10	2028	131.25	XLON	xZKAeT5quOh
31/03/2022	16:25:30	1072	131.15	XLON	xZKAeT5qcbO
31/03/2022	16:25:30	1072	131.15	XLON	xZKAeT5qcaz
31/03/2022	16:25:22	239	131.15	XLON	xZKAeT5qcjT
31/03/2022	16:25:22	730	131.15	XLON	xZKAeT5qcjV
31/03/2022	16:25:22	239	131.15	XLON	xZKAeT5qciX
31/03/2022	16:25:22	1719	131.20	XLON	xZKAeT5qcib
31/03/2022	16:25:17	1214	131.25	XLON	xZKAeT5qcgx
31/03/2022	16:25:17	1703	131.25	XLON	xZKAeT5qcgz
31/03/2022	16:25:17	6419	131.25	XLON	xZKAeT5qcrW
31/03/2022	16:25:04	1500	131.30	XLON	xZKAeT5qcxa
31/03/2022	16:25:04	1775	131.30	XLON	xZKAeT5qcxY
31/03/2022	16:25:04	5865	131.30	XLON	xZKAeT5qcxW
31/03/2022	16:25:04	5019	131.25	XLON	xZKAeT5qcxq
31/03/2022	16:25:03	4723	131.30	XLON	xZKAeT5qc58
31/03/2022	16:24:38	1430	131.30	XLON	xZKAeT5qcUU
31/03/2022	16:24:30	1434	131.30	XLON	xZKAeT5qdaK
31/03/2022	16:24:19	4723	131.25	XLON	xZKAeT5qdkL
31/03/2022	16:24:11	1208	131.30	XLON	xZKAeT5qdgV
31/03/2022	16:24:11	292	131.30	XLON	xZKAeT5qdrX
31/03/2022	16:22:19	4286	131.20	XLON	xZKAeT5qaHZ
31/03/2022	16:22:18	4092	131.20	XLON	xZKAeT5qaHl
31/03/2022	16:20:48	2877	131.20	XLON	xZKAeT5qYYX
31/03/2022	16:20:48	573	131.20	XLON	xZKAeT5qYYZ
31/03/2022	16:20:47	3744	131.25	XLON	xZKAeT5qYYz
31/03/2022	16:20:43	6438	131.25	XLON	xZKAeT5qYkb
31/03/2022	16:20:00	1072	131.25	XLON	xZKAeT5qYJj
31/03/2022	16:19:58	1882	131.25	XLON	xZKAeT5qYUa
31/03/2022	16:19:58	1423	131.25	XLON	xZKAeT5qYUc
31/03/2022	16:19:27	1605	131.30	XLON	xZKAeT5qZ4L
31/03/2022	16:19:04	1519	131.35	XLON	xZKAeT5qWdW
31/03/2022	16:18:58	3462	131.40	XLON	xZKAeT5qWiG
31/03/2022	16:18:53	2129	131.40	XLON	xZKAeT5qWhL
31/03/2022	16:18:52	5173	131.45	XLON	xZKAeT5qWgp
31/03/2022	16:18:50	151	131.55	XLON	xZKAeT5qWrl
31/03/2022	16:18:50	1873	131.55	XLON	xZKAeT5qWrj
31/03/2022	16:18:49	3049	131.55	XLON	xZKAeT5qWqO
31/03/2022	16:18:49	949	131.55	XLON	xZKAeT5qWtf
31/03/2022	16:18:49	1157	131.55	XLON	xZKAeT5qWtj
31/03/2022	16:18:49	4723	131.50	XLON	xZKAeT5qWtm
31/03/2022	16:17:07	20	131.50	XLON	xZKAeT5qXQB
31/03/2022	16:17:06	5270	131.55	XLON	xZKAeT5qkaz
31/03/2022	16:15:40	1537	131.60	XLON	xZKAeT5qlzk
31/03/2022	16:15:39	544	131.65	XLON	xZKAeT5ql$d
31/03/2022	16:15:39	144	131.65	XLON	xZKAeT5ql$q
31/03/2022	16:15:39	1500	131.65	XLON	xZKAeT5ql$s
31/03/2022	16:15:39	4915	131.65	XLON	xZKAeT5ql@9
31/03/2022	16:15:30	1210	131.70	XLON	xZKAeT5qlCh
31/03/2022	16:14:31	1820	131.75	XLON	xZKAeT5qiCx
31/03/2022	16:14:29	1372	131.75	XLON	xZKAeT5qiFg
31/03/2022	16:14:28	3169	131.80	XLON	xZKAeT5qiEf
31/03/2022	16:14:19	3994	131.80	XLON	xZKAeT5qiKY
31/03/2022	16:14:17	6578	131.85	XLON	xZKAeT5qiNK
31/03/2022	16:13:05	9374	131.75	XLON	xZKAeT5qj8j
31/03/2022	16:13:05	88	131.75	XLON	xZKAeT5qj8r
31/03/2022	16:13:05	1500	131.75	XLON	xZKAeT5qj8p
31/03/2022	16:13:05	1112	131.75	XLON	xZKAeT5qj8n
31/03/2022	16:13:05	1842	131.75	XLON	xZKAeT5qj8l
31/03/2022	16:13:05	2728	131.70	XLON	xZKAeT5qj8u
31/03/2022	16:13:05	2088	131.70	XLON	xZKAeT5qj8w
31/03/2022	16:10:59	3934	131.70	XLON	xZKAeT5qhAC
31/03/2022	16:10:59	186	131.70	XLON	xZKAeT5qhAE
31/03/2022	16:10:59	2203	131.70	XLON	xZKAeT5qhAG
31/03/2022	16:10:02	97	131.65	XLON	xZKAeT5qe2X
31/03/2022	16:08:52	1646	131.65	XLON	xZKAeT5qfKu
31/03/2022	16:08:23	246	131.65	XLON	xZKAeT5qMfR
31/03/2022	16:08:21	2179	131.70	XLON	xZKAeT5qMsd
31/03/2022	16:08:20	4448	131.75	XLON	xZKAeT5qMnA
31/03/2022	16:08:20	2753	131.75	XLON	xZKAeT5qMnC
31/03/2022	16:08:19	7179	131.80	XLON	xZKAeT5qMmn
31/03/2022	16:07:22	7004	131.85	XLON	xZKAeT5qNgt
31/03/2022	16:06:36	6531	131.85	XLON	xZKAeT5qNUT
31/03/2022	16:05:27	5242	131.80	XLON	xZKAeT5qKI9
31/03/2022	16:04:01	2470	131.75	XLON	xZKAeT5qIru
31/03/2022	16:03:54	5109	131.80	XLON	xZKAeT5qImU
31/03/2022	16:03:19	1227	131.75	XLON	xZKAeT5qINB
31/03/2022	16:03:19	2580	131.80	XLON	xZKAeT5qIMY
31/03/2022	16:02:48	85	131.85	XLON	xZKAeT5qJnX
31/03/2022	16:02:47	1146	131.85	XLON	xZKAeT5qJnt
31/03/2022	16:02:21	1187	131.80	XLON	xZKAeT5qJ8f
31/03/2022	16:02:21	1692	131.85	XLON	xZKAeT5qJ8j
31/03/2022	16:02:05	1430	131.90	XLON	xZKAeT5qJSA
31/03/2022	16:01:41	1513	131.85	XLON	xZKAeT5qGev
31/03/2022	16:01:41	1019	131.85	XLON	xZKAeT5qGeB
31/03/2022	16:01:26	6118	131.85	XLON	xZKAeT5qG$e
31/03/2022	16:01:26	355	131.85	XLON	xZKAeT5qG$g
31/03/2022	16:01:25	6445	131.90	XLON	xZKAeT5qG@@
31/03/2022	16:01:24	20	131.90	XLON	xZKAeT5qG@3
31/03/2022	16:00:59	2604	131.90	XLON	xZKAeT5qGU2
31/03/2022	16:00:21	467	131.90	XLON	xZKAeT5qHzR
31/03/2022	16:00:00	7600	131.90	XLON	xZKAeT5qH88
31/03/2022	15:59:53	2362	131.95	XLON	xZKAeT5qHSh
31/03/2022	15:58:34	2597	131.90	XLON	xZKAeT5qVMu
31/03/2022	15:58:14	4007	131.90	XLON	xZKAeT5qSh2
31/03/2022	15:58:14	1245	131.90	XLON	xZKAeT5qSh4
31/03/2022	15:58:08	5741	131.95	XLON	xZKAeT5qSyy
31/03/2022	15:57:55	885	131.95	XLON	xZKAeT5qS9O
31/03/2022	15:57:55	856	131.95	XLON	xZKAeT5qS8t
31/03/2022	15:57:55	2	131.95	XLON	xZKAeT5qS8v
31/03/2022	15:57:55	1260	131.95	XLON	xZKAeT5qS89
31/03/2022	15:57:55	192	131.95	XLON	xZKAeT5qS8B
31/03/2022	15:57:55	4892	131.95	XLON	xZKAeT5qSBl
31/03/2022	15:55:30	1122	131.55	XLON	xZKAeT5qRqJ
31/03/2022	15:55:20	5983	131.55	XLON	xZKAeT5qRpI
31/03/2022	15:55:20	5983	131.60	XLON	xZKAeT5qRoc
31/03/2022	15:53:14	719	131.65	XLON	xZKAeT5qPg3
31/03/2022	15:53:14	903	131.70	XLON	xZKAeT5qPgN
31/03/2022	15:53:07	1499	131.75	XLON	xZKAeT5qP@a
31/03/2022	15:53:07	3416	131.80	XLON	xZKAeT5qPvH
31/03/2022	15:53:06	478	131.85	XLON	xZKAeT5qPuY
31/03/2022	15:53:06	1500	131.85	XLON	xZKAeT5qPua
31/03/2022	15:53:06	444	131.80	XLON	xZKAeT5qPuf
31/03/2022	15:53:06	6996	131.80	XLON	xZKAeT5qPuh
31/03/2022	15:52:45	5580	131.85	XLON	xZKAeT5qPN7
31/03/2022	15:52:45	1546	131.85	XLON	xZKAeT5qPMc
31/03/2022	15:49:54	556	131.75	XLON	xZKAeT5q4rC
31/03/2022	15:49:54	1108	131.75	XLON	xZKAeT5q4rE
31/03/2022	15:49:29	3004	131.75	XLON	xZKAeT5q4CO
31/03/2022	15:49:21	1369	131.75	XLON	xZKAeT5q4Lr
31/03/2022	15:49:20	5451	131.80	XLON	xZKAeT5q4NI
31/03/2022	15:49:20	414	131.80	XLON	xZKAeT5q4NK
31/03/2022	15:49:20	525	131.80	XLON	xZKAeT5q4NM
31/03/2022	15:49:20	470	131.80	XLON	xZKAeT5q4NO
31/03/2022	15:47:41	4867	131.85	XLON	xZKAeT5q2Mu
31/03/2022	15:47:37	2196	131.90	XLON	xZKAeT5q2TL
31/03/2022	15:47:37	5175	131.90	XLON	xZKAeT5q2TN
31/03/2022	15:45:25	2548	131.70	XLON	xZKAeT5q00G
31/03/2022	15:45:25	2443	131.75	XLON	xZKAeT5q00I
31/03/2022	15:45:25	3364	131.75	XLON	xZKAeT5q00K
31/03/2022	15:44:57	6317	131.75	XLON	xZKAeT5q0Od
31/03/2022	15:43:22	5664	131.65	XLON	xZKAeT5qEdl
31/03/2022	15:43:22	1694	131.65	XLON	xZKAeT5qEdn
31/03/2022	15:41:28	3921	131.60	XLON	xZKAeT5qFrt
31/03/2022	15:41:28	763	131.60	XLON	xZKAeT5qFrv
31/03/2022	15:41:15	1441	131.60	XLON	xZKAeT5qFp3
31/03/2022	15:40:28	2048	131.65	XLON	xZKAeT5qFIq
31/03/2022	15:40:28	1203	131.65	XLON	xZKAeT5qFIs
31/03/2022	15:40:28	2066	131.65	XLON	xZKAeT5qFIu
31/03/2022	15:40:26	1907	131.70	XLON	xZKAeT5qFS2
31/03/2022	15:40:26	3606	131.70	XLON	xZKAeT5qFS6
31/03/2022	15:40:26	2473	131.75	XLON	xZKAeT5qFS4
31/03/2022	15:40:05	593	131.75	XLON	xZKAeT5qCiL
31/03/2022	15:40:05	2073	131.75	XLON	xZKAeT5qClg
31/03/2022	15:40:05	4723	131.80	XLON	xZKAeT5qClk
31/03/2022	15:36:32	3395	131.60	XLON	xZKAeT5qA0L
31/03/2022	15:35:53	2892	131.50	XLON	xZKAeT5qBX7
31/03/2022	15:35:34	5072	131.55	XLON	xZKAeT5qBtw
31/03/2022	15:35:02	4455	131.50	XLON	xZKAeT5qB8f
31/03/2022	15:33:52	2733	131.45	XLON	xZKAeT5q8vY
31/03/2022	15:33:11	2945	131.35	XLON	xZKAeT5q8T6
31/03/2022	15:33:11	1369	131.35	XLON	xZKAeT5q8T8
31/03/2022	15:33:02	1433	131.35	XLON	xZKAeT5q8Re
31/03/2022	15:31:36	2024	131.50	XLON	xZKAeT5q9Tw
31/03/2022	15:31:36	3356	131.55	XLON	xZKAeT5q9T@
31/03/2022	15:31:36	7647	131.60	XLON	xZKAeT5q9TC
31/03/2022	15:31:29	820	131.65	XLON	xZKAeT5q9O6
31/03/2022	15:31:09	1963	131.65	XLON	xZKAeT5rsef
31/03/2022	15:31:09	280	131.65	XLON	xZKAeT5rseu
31/03/2022	15:31:09	938	131.65	XLON	xZKAeT5rsew
31/03/2022	15:31:09	1215	131.65	XLON	xZKAeT5rseF
31/03/2022	15:31:09	1	131.65	XLON	xZKAeT5rshw
31/03/2022	15:31:09	1905	131.65	XLON	xZKAeT5rshy
31/03/2022	15:31:09	2	131.65	XLON	xZKAeT5rsh0
31/03/2022	15:31:09	766	131.65	XLON	xZKAeT5rsh@
31/03/2022	15:31:09	3683	131.65	XLON	xZKAeT5rshL
31/03/2022	15:29:50	1494	131.55	XLON	xZKAeT5rtmo
31/03/2022	15:28:49	1302	131.55	XLON	xZKAeT5rqX$
31/03/2022	15:27:07	1022	131.55	XLON	xZKAeT5rrpA
31/03/2022	15:27:07	1900	131.55	XLON	xZKAeT5rrpC
31/03/2022	15:25:24	6857	131.55	XLON	xZKAeT5ropm
31/03/2022	15:25:22	7333	131.60	XLON	xZKAeT5rooN
31/03/2022	15:24:59	1466	131.70	XLON	xZKAeT5roNd
31/03/2022	15:24:55	1669	131.70	XLON	xZKAeT5roHq
31/03/2022	15:24:55	694	131.70	XLON	xZKAeT5roHo
31/03/2022	15:23:00	588	131.40	XLON	xZKAeT5rmtz
31/03/2022	15:22:45	208	131.45	XLON	xZKAeT5rm@P
31/03/2022	15:22:45	4564	131.45	XLON	xZKAeT5rm@R
31/03/2022	15:22:11	6876	131.50	XLON	xZKAeT5rmJk
31/03/2022	15:22:02	122	131.55	XLON	xZKAeT5rmOG
31/03/2022	15:22:02	1768	131.55	XLON	xZKAeT5rmOI
31/03/2022	15:22:02	4306	131.60	XLON	xZKAeT5rmOM
31/03/2022	15:18:58	1439	131.30	XLON	xZKAeT5r$46
31/03/2022	15:18:10	1072	131.15	XLON	xZKAeT5ryWF
31/03/2022	15:18:08	1906	131.15	XLON	xZKAeT5ryju
31/03/2022	15:18:06	575	131.15	XLON	xZKAeT5ryiD
31/03/2022	15:18:02	567	131.15	XLON	xZKAeT5rye@
31/03/2022	15:18:02	679	131.15	XLON	xZKAeT5rye0
31/03/2022	15:18:02	682	131.15	XLON	xZKAeT5rye2
31/03/2022	15:18:02	1404	131.15	XLON	xZKAeT5rye4
31/03/2022	15:15:44	1435	131.15	XLON	xZKAeT5rwbf
31/03/2022	15:15:44	3478	131.20	XLON	xZKAeT5rwbs
31/03/2022	15:15:43	4568	131.25	XLON	xZKAeT5rwad
31/03/2022	15:14:10	674	131.10	XLON	xZKAeT5rxjA
31/03/2022	15:13:53	1838	131.10	XLON	xZKAeT5rxoT
31/03/2022	15:13:53	523	131.10	XLON	xZKAeT5rxoV
31/03/2022	15:12:16	421	130.80	XLON	xZKAeT5ru0r
31/03/2022	15:12:10	1562	130.85	XLON	xZKAeT5ru9O
31/03/2022	15:12:05	1461	130.90	XLON	xZKAeT5ruN9
31/03/2022	15:12:05	3560	130.95	XLON	xZKAeT5ruND
31/03/2022	15:09:55	1321	131.00	XLON	xZKAeT5rc9h
31/03/2022	15:09:20	805	131.05	XLON	xZKAeT5rdeC
31/03/2022	15:08:56	452	131.10	XLON	xZKAeT5rd4I
31/03/2022	15:08:56	697	131.10	XLON	xZKAeT5rd4K
31/03/2022	15:08:55	1889	131.10	XLON	xZKAeT5rd1P
31/03/2022	15:08:42	2730	131.15	XLON	xZKAeT5rdBS
31/03/2022	15:08:23	216	131.20	XLON	xZKAeT5rdS0
31/03/2022	15:08:23	884	131.20	XLON	xZKAeT5rdS2
31/03/2022	15:06:53	1045	131.25	XLON	xZKAeT5rbi3
31/03/2022	15:06:50	1236	131.30	XLON	xZKAeT5rblO
31/03/2022	15:06:44	1972	131.35	XLON	xZKAeT5rbhB
31/03/2022	15:06:35	1040	131.40	XLON	xZKAeT5rbmk
31/03/2022	15:06:35	1230	131.40	XLON	xZKAeT5rbmm
31/03/2022	15:06:06	604	131.30	XLON	xZKAeT5rb8q
31/03/2022	15:06:06	612	131.30	XLON	xZKAeT5rb8s
31/03/2022	15:06:06	259	131.30	XLON	xZKAeT5rb8u
31/03/2022	15:06:05	3249	131.40	XLON	xZKAeT5rbBl
31/03/2022	15:06:05	1939	131.40	XLON	xZKAeT5rbBn
31/03/2022	15:03:51	3000	131.20	XLON	xZKAeT5rZtg
31/03/2022	15:02:36	1640	131.25	XLON	xZKAeT5rWyN
31/03/2022	15:02:31	2331	131.30	XLON	xZKAeT5rW6b
31/03/2022	15:02:30	2331	131.35	XLON	xZKAeT5rW6o
31/03/2022	15:00:52	1724	131.35	XLON	xZKAeT5rXU5
31/03/2022	15:00:51	489	131.40	XLON	xZKAeT5rkbo
31/03/2022	15:00:51	1343	131.40	XLON	xZKAeT5rkbq
31/03/2022	15:00:51	721	131.40	XLON	xZKAeT5rkbs
31/03/2022	15:00:50	1072	131.45	XLON	xZKAeT5rkdB
31/03/2022	15:00:47	2242	131.45	XLON	xZKAeT5rkW5
31/03/2022	14:59:03	1345	131.55	XLON	xZKAeT5rlSb
31/03/2022	14:59:00	1780	131.60	XLON	xZKAeT5rlOV
31/03/2022	14:59:00	3540	131.65	XLON	xZKAeT5rlRX
31/03/2022	14:59:00	518	131.65	XLON	xZKAeT5rlRZ
31/03/2022	14:58:55	5114	131.75	XLON	xZKAeT5ricd
31/03/2022	14:58:55	1828	131.75	XLON	xZKAeT5rich
31/03/2022	14:58:55	452	131.75	XLON	xZKAeT5ricf
31/03/2022	14:56:44	2177	131.35	XLON	xZKAeT5rjOh
31/03/2022	14:56:30	1304	131.35	XLON	xZKAeT5rgiS
31/03/2022	14:55:40	1111	131.35	XLON	xZKAeT5rgGm
31/03/2022	14:55:33	1841	131.40	XLON	xZKAeT5rgPe
31/03/2022	14:55:29	402	131.40	XLON	xZKAeT5rgQ8
31/03/2022	14:55:19	541	131.45	XLON	xZKAeT5rhYg
31/03/2022	14:55:18	1902	131.45	XLON	xZKAeT5rhYy
31/03/2022	14:55:13	1072	131.50	XLON	xZKAeT5rhlz
31/03/2022	14:54:25	1072	131.35	XLON	xZKAeT5rhA0
31/03/2022	14:54:23	340	131.40	XLON	xZKAeT5rhKR
31/03/2022	14:54:23	912	131.40	XLON	xZKAeT5rhKT
31/03/2022	14:54:08	2165	131.45	XLON	xZKAeT5rhR$
31/03/2022	14:53:51	3549	131.50	XLON	xZKAeT5rehj
31/03/2022	14:53:45	5587	131.55	XLON	xZKAeT5resY
31/03/2022	14:53:18	169	131.60	XLON	xZKAeT5reCz
31/03/2022	14:53:18	1285	131.60	XLON	xZKAeT5reC1
31/03/2022	14:53:18	616	131.60	XLON	xZKAeT5reC$
31/03/2022	14:53:18	853	131.60	XLON	xZKAeT5reC8
31/03/2022	14:53:18	533	131.60	XLON	xZKAeT5reCA
31/03/2022	14:53:18	967	131.60	XLON	xZKAeT5reCT
31/03/2022	14:52:49	401	131.55	XLON	xZKAeT5reQD
31/03/2022	14:52:49	671	131.55	XLON	xZKAeT5reQF
31/03/2022	14:51:50	4801	131.45	XLON	xZKAeT5rf9L
31/03/2022	14:51:50	966	131.45	XLON	xZKAeT5rf9N
31/03/2022	14:50:19	1072	131.35	XLON	xZKAeT5rMJq
31/03/2022	14:49:45	325	131.30	XLON	xZKAeT5rNrQ
31/03/2022	14:49:45	2094	131.30	XLON	xZKAeT5rNrS
31/03/2022	14:48:12	1160	131.55	XLON	xZKAeT5rK4u
31/03/2022	14:48:12	1809	131.60	XLON	xZKAeT5rK4y
31/03/2022	14:47:49	1155	131.65	XLON	xZKAeT5rKSz
31/03/2022	14:47:23	482	131.70	XLON	xZKAeT5rLe8
31/03/2022	14:47:23	671	131.70	XLON	xZKAeT5rLeA
31/03/2022	14:47:04	1645	131.70	XLON	xZKAeT5rLws
31/03/2022	14:47:04	1645	131.75	XLON	xZKAeT5rLw1
31/03/2022	14:46:43	2835	131.65	XLON	xZKAeT5rLH9
31/03/2022	14:46:31	3592	131.65	XLON	xZKAeT5rIbE
31/03/2022	14:45:02	1796	131.35	XLON	xZKAeT5rJsy
31/03/2022	14:44:49	1261	131.40	XLON	xZKAeT5rJ6L
31/03/2022	14:44:49	1072	131.45	XLON	xZKAeT5rJ6P
31/03/2022	14:44:15	3854	131.45	XLON	xZKAeT5rGaW
31/03/2022	14:44:07	1072	131.50	XLON	xZKAeT5rGif
31/03/2022	14:43:28	1072	131.45	XLON	xZKAeT5rGFF
31/03/2022	14:42:47	1133	131.50	XLON	xZKAeT5rHf0
31/03/2022	14:42:45	1072	131.55	XLON	xZKAeT5rHhr
31/03/2022	14:42:28	1072	131.55	XLON	xZKAeT5rH73
31/03/2022	14:42:16	3268	131.55	XLON	xZKAeT5rH9Z
31/03/2022	14:42:06	3268	131.60	XLON	xZKAeT5rHGU
31/03/2022	14:41:28	2846	131.65	XLON	xZKAeT5rU6Q
31/03/2022	14:41:28	2296	131.65	XLON	xZKAeT5rU6S
31/03/2022	14:39:57	3328	131.65	XLON	xZKAeT5rSik
31/03/2022	14:39:44	4788	131.70	XLON	xZKAeT5rSoW
31/03/2022	14:38:15	2385	131.45	XLON	xZKAeT5rTJZ
31/03/2022	14:38:13	2385	131.50	XLON	xZKAeT5rTI$
31/03/2022	14:37:27	5382	131.55	XLON	xZKAeT5rQBp
31/03/2022	14:37:03	1541	131.45	XLON	xZKAeT5rRb@
31/03/2022	14:36:05	1784	131.40	XLON	xZKAeT5rRVS
31/03/2022	14:35:28	1497	131.35	XLON	xZKAeT5rOv9
31/03/2022	14:35:28	1113	131.35	XLON	xZKAeT5rOvB
31/03/2022	14:35:28	665	131.35	XLON	xZKAeT5rOvD
31/03/2022	14:34:23	1192	131.55	XLON	xZKAeT5rP53
31/03/2022	14:34:22	1696	131.60	XLON	xZKAeT5rP4M
31/03/2022	14:34:11	795	131.60	XLON	xZKAeT5rPKU
31/03/2022	14:34:11	2079	131.60	XLON	xZKAeT5rPNW
31/03/2022	14:34:11	1029	131.60	XLON	xZKAeT5rPNi
31/03/2022	14:34:11	2939	131.60	XLON	xZKAeT5rPNk
31/03/2022	14:33:50	5582	131.65	XLON	xZKAeT5r6ra
31/03/2022	14:32:55	799	131.70	XLON	xZKAeT5r7hl
31/03/2022	14:32:55	1500	131.70	XLON	xZKAeT5r7hp
31/03/2022	14:32:55	150	131.70	XLON	xZKAeT5r7hn
31/03/2022	14:32:55	5154	131.65	XLON	xZKAeT5r7hs
31/03/2022	14:31:02	1494	131.60	XLON	xZKAeT5r4SJ
31/03/2022	14:30:30	1126	131.65	XLON	xZKAeT5r5@D
31/03/2022	14:30:30	368	131.65	XLON	xZKAeT5r5@F
31/03/2022	14:30:06	2727	131.70	XLON	xZKAeT5r5Tj
31/03/2022	14:30:06	661	131.70	XLON	xZKAeT5r5Tl
31/03/2022	14:30:04	1486	131.75	XLON	xZKAeT5r5Rz
31/03/2022	14:30:04	3388	131.80	XLON	xZKAeT5r5R1
31/03/2022	14:29:24	2533	131.85	XLON	xZKAeT5r2vz
31/03/2022	14:28:05	1811	131.90	XLON	xZKAeT5r3Zx
31/03/2022	14:27:37	1291	131.85	XLON	xZKAeT5r3uB
31/03/2022	14:27:37	1057	131.85	XLON	xZKAeT5r3uF
31/03/2022	14:27:37	1555	131.85	XLON	xZKAeT5r3uD
31/03/2022	14:27:37	59	131.85	XLON	xZKAeT5r3uJ
31/03/2022	14:27:37	1302	131.85	XLON	xZKAeT5r3uH
31/03/2022	14:27:37	1500	131.85	XLON	xZKAeT5r3uL
31/03/2022	14:27:37	3516	131.80	XLON	xZKAeT5r3uO
31/03/2022	14:25:28	2702	131.80	XLON	xZKAeT5r0Ju
31/03/2022	14:24:16	2745	131.80	XLON	xZKAeT5r1wl
31/03/2022	14:23:44	1072	131.85	XLON	xZKAeT5r1KF
31/03/2022	14:22:09	1311	131.80	XLON	xZKAeT5rELE
31/03/2022	14:22:04	1637	131.80	XLON	xZKAeT5rEGl
31/03/2022	14:22:02	1741	131.80	XLON	xZKAeT5rEJg
31/03/2022	14:21:07	669	131.80	XLON	xZKAeT5rF@4
31/03/2022	14:21:07	329	131.80	XLON	xZKAeT5rF@6
31/03/2022	14:21:06	949	131.80	XLON	xZKAeT5rF@V
31/03/2022	14:21:05	2233	131.80	XLON	xZKAeT5rFw1
31/03/2022	14:20:04	121	131.85	XLON	xZKAeT5rCkl
31/03/2022	14:20:04	1896	131.85	XLON	xZKAeT5rCkn
31/03/2022	14:19:52	3540	131.85	XLON	xZKAeT5rC@@
31/03/2022	14:17:44	11	131.75	XLON	xZKAeT5rD8M
31/03/2022	14:17:44	1326	131.75	XLON	xZKAeT5rD8O
31/03/2022	14:17:44	1906	131.80	XLON	xZKAeT5rD8S
31/03/2022	14:16:42	1072	131.90	XLON	xZKAeT5rA4B
31/03/2022	14:16:37	395	131.90	XLON	xZKAeT5rA6s
31/03/2022	14:16:24	1153	131.90	XLON	xZKAeT5rADt
31/03/2022	14:16:18	1250	131.95	XLON	xZKAeT5rA9a
31/03/2022	14:15:36	1098	131.95	XLON	xZKAeT5rBYR
31/03/2022	14:15:26	1564	132.00	XLON	xZKAeT5rBff
31/03/2022	14:15:24	1661	132.05	XLON	xZKAeT5rBeF
31/03/2022	14:14:02	911	132.00	XLON	xZKAeT5r8Zh
31/03/2022	14:13:54	848	132.05	XLON	xZKAeT5r8kI
31/03/2022	14:13:54	390	132.05	XLON	xZKAeT5r8kK
31/03/2022	14:13:18	1457	132.05	XLON	xZKAeT5r8Av
31/03/2022	14:13:18	692	132.05	XLON	xZKAeT5r8Ax
31/03/2022	14:13:18	2142	132.10	XLON	xZKAeT5r8Kf
31/03/2022	14:13:14	120	132.10	XLON	xZKAeT5r8IE
31/03/2022	14:12:20	1400	132.30	XLON	xZKAeT5r9Bp
31/03/2022	14:12:20	349	132.35	XLON	xZKAeT5r9BB
31/03/2022	14:12:20	1051	132.35	XLON	xZKAeT5r9BD
31/03/2022	14:12:20	3193	132.40	XLON	xZKAeT5r9BH
31/03/2022	14:12:11	4991	132.45	XLON	xZKAeT5r9In
31/03/2022	14:10:45	1711	132.35	XLON	xZKAeT5ssDo
31/03/2022	14:10:43	152	132.35	XLON	xZKAeT5ssCF
31/03/2022	14:10:00	1557	132.35	XLON	xZKAeT5ssO1
31/03/2022	14:10:00	1962	132.35	XLON	xZKAeT5ssO3
31/03/2022	14:09:49	4648	132.35	XLON	xZKAeT5stan
31/03/2022	14:09:16	1889	132.35	XLON	xZKAeT5steM
31/03/2022	14:09:04	867	132.35	XLON	xZKAeT5stmj
31/03/2022	14:05:20	1216	132.25	XLON	xZKAeT5sr5@
31/03/2022	14:05:14	80	132.30	XLON	xZKAeT5sr0O
31/03/2022	14:05:14	1136	132.30	XLON	xZKAeT5sr0Q
31/03/2022	14:04:10	898	132.40	XLON	xZKAeT5sogf
31/03/2022	14:04:05	1727	132.40	XLON	xZKAeT5sopn
31/03/2022	14:04:05	87	132.40	XLON	xZKAeT5sopp
31/03/2022	14:04:05	3895	132.45	XLON	xZKAeT5sopt
31/03/2022	14:03:31	1072	132.40	XLON	xZKAeT5soMW
31/03/2022	14:02:54	4287	132.30	XLON	xZKAeT5spe5
31/03/2022	14:02:34	1554	132.35	XLON	xZKAeT5spvc
31/03/2022	14:02:34	418	132.35	XLON	xZKAeT5spvg
31/03/2022	14:02:34	2800	132.35	XLON	xZKAeT5spve
31/03/2022	14:02:34	303	132.35	XLON	xZKAeT5spv3
31/03/2022	14:02:34	352	132.35	XLON	xZKAeT5spv7
31/03/2022	14:02:34	1263	132.35	XLON	xZKAeT5spv5
31/03/2022	14:01:53	804	132.35	XLON	xZKAeT5spOE
31/03/2022	14:01:53	879	132.35	XLON	xZKAeT5spOT
31/03/2022	14:01:12	2747	132.25	XLON	xZKAeT5smz4
31/03/2022	14:01:12	485	132.25	XLON	xZKAeT5smz6
31/03/2022	14:01:03	1077	132.25	XLON	xZKAeT5smu1
31/03/2022	14:01:03	2427	132.25	XLON	xZKAeT5smuK
31/03/2022	14:00:23	1072	132.25	XLON	xZKAeT5smV$
31/03/2022	13:59:16	1072	132.25	XLON	xZKAeT5snzt
31/03/2022	13:59:04	1890	132.25	XLON	xZKAeT5snw@
31/03/2022	13:59:02	1369	132.25	XLON	xZKAeT5sn5Q
31/03/2022	13:59:02	92	132.25	XLON	xZKAeT5sn4a
31/03/2022	13:58:59	1076	132.30	XLON	xZKAeT5sn6C
31/03/2022	13:58:56	88	132.30	XLON	xZKAeT5snDo
31/03/2022	13:58:56	1	132.30	XLON	xZKAeT5snDs
31/03/2022	13:58:02	3224	132.25	XLON	xZKAeT5snQa
31/03/2022	13:57:57	4	132.25	XLON	xZKAeT5s@Xv
31/03/2022	13:56:17	4232	132.10	XLON	xZKAeT5s@Kd
31/03/2022	13:53:52	1892	132.10	XLON	xZKAeT5s$O4
31/03/2022	13:52:45	1527	132.15	XLON	xZKAeT5syvt
31/03/2022	13:50:57	1681	132.25	XLON	xZKAeT5szyx
31/03/2022	13:50:52	1952	132.30	XLON	xZKAeT5sz@V
31/03/2022	13:50:52	2777	132.35	XLON	xZKAeT5szvZ
31/03/2022	13:49:43	916	132.40	XLON	xZKAeT5szPV
31/03/2022	13:49:42	4377	132.40	XLON	xZKAeT5szO0
31/03/2022	13:49:41	1469	132.45	XLON	xZKAeT5szOP
31/03/2022	13:49:41	319	132.40	XLON	xZKAeT5szOQ
31/03/2022	13:48:46	2558	132.40	XLON	xZKAeT5swt9
31/03/2022	13:48:46	558	132.40	XLON	xZKAeT5swtB
31/03/2022	13:46:22	2754	132.35	XLON	xZKAeT5sxFD
31/03/2022	13:44:07	695	132.40	XLON	xZKAeT5suNd
31/03/2022	13:44:07	1566	132.40	XLON	xZKAeT5suNf
31/03/2022	13:41:56	1358	132.30	XLON	xZKAeT5svAe
31/03/2022	13:40:15	1099	132.20	XLON	xZKAeT5sc5a
31/03/2022	13:40:14	1206	132.20	XLON	xZKAeT5sc5u
31/03/2022	13:40:07	1210	132.25	XLON	xZKAeT5sc66
31/03/2022	13:40:03	60	132.25	XLON	xZKAeT5sc3s
31/03/2022	13:39:37	1819	132.25	XLON	xZKAeT5scJa
31/03/2022	13:39:17	63	132.25	XLON	xZKAeT5scQz
31/03/2022	13:38:51	811	132.25	XLON	xZKAeT5sdic
31/03/2022	13:38:11	1936	132.30	XLON	xZKAeT5sdvr
31/03/2022	13:38:11	2756	132.35	XLON	xZKAeT5sdvv
31/03/2022	13:38:02	1365	132.40	XLON	xZKAeT5sd6Y
31/03/2022	13:38:02	1888	132.40	XLON	xZKAeT5sd6a
31/03/2022	13:35:49	123	132.55	XLON	xZKAeT5sa8r
31/03/2022	13:35:49	3079	132.55	XLON	xZKAeT5sa8s
31/03/2022	13:35:49	3202	132.60	XLON	xZKAeT5sa81
31/03/2022	13:35:02	1561	132.70	XLON	xZKAeT5sblm
31/03/2022	13:35:02	762	132.70	XLON	xZKAeT5sblo
31/03/2022	13:35:02	2300	132.70	XLON	xZKAeT5sbls
31/03/2022	13:35:02	1078	132.70	XLON	xZKAeT5sblq
31/03/2022	13:35:02	1500	132.70	XLON	xZKAeT5sblu
31/03/2022	13:35:02	2995	132.65	XLON	xZKAeT5sbl$
31/03/2022	13:30:46	453	132.60	XLON	xZKAeT5sZfo
31/03/2022	13:30:45	1867	132.65	XLON	xZKAeT5sZfR
31/03/2022	13:30:43	1867	132.70	XLON	xZKAeT5sZhJ
31/03/2022	13:30:25	4337	132.75	XLON	xZKAeT5sZoR
31/03/2022	13:30:25	737	132.85	XLON	xZKAeT5sZoU
31/03/2022	13:30:25	1139	132.85	XLON	xZKAeT5sZzW
31/03/2022	13:30:25	3	132.85	XLON	xZKAeT5sZzY
31/03/2022	13:29:49	2555	132.85	XLON	xZKAeT5sZCE
31/03/2022	13:29:49	753	132.85	XLON	xZKAeT5sZCI
31/03/2022	13:29:49	600	132.85	XLON	xZKAeT5sZCG
31/03/2022	13:29:49	200	132.85	XLON	xZKAeT5sZCK
31/03/2022	13:29:49	1507	132.85	XLON	xZKAeT5sZFx
31/03/2022	13:29:49	1570	132.85	XLON	xZKAeT5sZFz
31/03/2022	13:29:49	2991	132.75	XLON	xZKAeT5sZF0
31/03/2022	13:22:58	1615	132.70	XLON	xZKAeT5sk4l
31/03/2022	13:22:55	2299	132.75	XLON	xZKAeT5sk6r
31/03/2022	13:22:50	4432	132.80	XLON	xZKAeT5sk3W
31/03/2022	13:21:11	3194	132.80	XLON	xZKAeT5sls3
31/03/2022	13:20:03	3952	132.75	XLON	xZKAeT5slIq
31/03/2022	13:17:51	1733	132.70	XLON	xZKAeT5siVk
31/03/2022	13:17:30	2180	132.75	XLON	xZKAeT5sjdi
31/03/2022	13:17:08	1859	132.80	XLON	xZKAeT5sjeo
31/03/2022	13:17:08	1524	132.80	XLON	xZKAeT5sjeq
31/03/2022	13:16:12	2034	132.80	XLON	xZKAeT5sjLo
31/03/2022	13:16:12	2237	132.80	XLON	xZKAeT5sjLq
31/03/2022	13:14:21	4324	132.80	XLON	xZKAeT5sgOj
31/03/2022	13:14:08	3073	132.80	XLON	xZKAeT5shXw
31/03/2022	13:14:08	224	132.80	XLON	xZKAeT5shXQ
31/03/2022	13:14:08	1134	132.80	XLON	xZKAeT5shXO
31/03/2022	13:11:44	1769	132.65	XLON	xZKAeT5seW6
31/03/2022	13:10:45	66	132.65	XLON	xZKAeT5sewo
31/03/2022	13:10:45	1265	132.65	XLON	xZKAeT5sewq
31/03/2022	13:08:30	2792	132.50	XLON	xZKAeT5sfqT
31/03/2022	13:08:30	1197	132.55	XLON	xZKAeT5sftZ
31/03/2022	13:08:30	804	132.55	XLON	xZKAeT5sftj
31/03/2022	13:08:30	1185	132.55	XLON	xZKAeT5sftz
31/03/2022	13:08:30	832	132.55	XLON	xZKAeT5sft9
31/03/2022	13:04:48	4360	132.40	XLON	xZKAeT5sMRc
31/03/2022	13:03:52	819	132.50	XLON	xZKAeT5sN4A
31/03/2022	13:03:52	127	132.55	XLON	xZKAeT5sN48
31/03/2022	13:03:52	2	132.50	XLON	xZKAeT5sN4C
31/03/2022	13:02:03	1188	132.40	XLON	xZKAeT5sKgX
31/03/2022	13:01:57	1134	132.40	XLON	xZKAeT5sKrC
31/03/2022	13:01:31	3869	132.40	XLON	xZKAeT5sKum
31/03/2022	13:00:05	1072	132.40	XLON	xZKAeT5sLeE
31/03/2022	13:00:02	3156	132.35	XLON	xZKAeT5sLgW
31/03/2022	12:57:12	1239	132.40	XLON	xZKAeT5sI$K
31/03/2022	12:56:30	1102	132.40	XLON	xZKAeT5sI80
31/03/2022	12:56:30	10	132.45	XLON	xZKAeT5sI87
31/03/2022	12:56:30	1062	132.45	XLON	xZKAeT5sI89
31/03/2022	12:55:44	1206	132.35	XLON	xZKAeT5sJX2
31/03/2022	12:55:32	1539	132.35	XLON	xZKAeT5sJjL
31/03/2022	12:54:54	1195	132.40	XLON	xZKAeT5sJ@g
31/03/2022	12:54:43	2318	132.45	XLON	xZKAeT5sJxM
31/03/2022	12:54:32	4051	132.50	XLON	xZKAeT5sJ6O
31/03/2022	12:54:32	331	132.50	XLON	xZKAeT5sJ6Q
31/03/2022	12:53:07	1416	132.50	XLON	xZKAeT5sGq0
31/03/2022	12:53:07	2121	132.55	XLON	xZKAeT5sGq4
31/03/2022	12:53:07	1107	132.55	XLON	xZKAeT5sGq6
31/03/2022	12:51:58	4301	132.55	XLON	xZKAeT5sGVU
31/03/2022	12:50:06	3553	132.60	XLON	xZKAeT5sHHn
31/03/2022	12:47:57	2239	132.60	XLON	xZKAeT5sUNa
31/03/2022	12:46:49	2243	132.60	XLON	xZKAeT5sVeL
31/03/2022	12:45:50	2260	132.55	XLON	xZKAeT5sVAm
31/03/2022	12:45:02	693	132.55	XLON	xZKAeT5sSW1
31/03/2022	12:45:02	3816	132.55	XLON	xZKAeT5sSW3
31/03/2022	12:44:04	1887	132.50	XLON	xZKAeT5sS5Z
31/03/2022	12:44:01	2256	132.50	XLON	xZKAeT5sS6E
31/03/2022	12:43:13	1143	132.55	XLON	xZKAeT5sSPV
31/03/2022	12:43:13	1	132.55	XLON	xZKAeT5sSOZ
31/03/2022	12:43:13	86	132.55	XLON	xZKAeT5sSOX
31/03/2022	12:42:14	952	132.55	XLON	xZKAeT5sT7f
31/03/2022	12:42:14	3100	132.55	XLON	xZKAeT5sT7h
31/03/2022	12:42:14	925	132.55	XLON	xZKAeT5sT7w
31/03/2022	12:38:26	1824	132.45	XLON	xZKAeT5sR4z
31/03/2022	12:38:26	1788	132.50	XLON	xZKAeT5sR42
31/03/2022	12:38:26	2500	132.55	XLON	xZKAeT5sR46
31/03/2022	12:38:15	2781	132.55	XLON	xZKAeT5sR3R
31/03/2022	12:38:06	387	132.50	XLON	xZKAeT5sRFv
31/03/2022	12:37:12	547	132.45	XLON	xZKAeT5sRP$
31/03/2022	12:36:05	4151	132.40	XLON	xZKAeT5sO5v
31/03/2022	12:34:50	1439	132.30	XLON	xZKAeT5sPjt
31/03/2022	12:32:52	1986	132.10	XLON	xZKAeT5s6aX
31/03/2022	12:32:52	1381	132.15	XLON	xZKAeT5s6ab
31/03/2022	12:31:56	1256	132.20	XLON	xZKAeT5s65r
31/03/2022	12:31:56	1891	132.20	XLON	xZKAeT5s65t
31/03/2022	12:29:24	388	131.95	XLON	xZKAeT5s7Tk
31/03/2022	12:29:22	1214	132.00	XLON	xZKAeT5s7Sl
31/03/2022	12:29:13	221	132.05	XLON	xZKAeT5s7PQ
31/03/2022	12:29:13	1155	132.05	XLON	xZKAeT5s7PS
31/03/2022	12:29:13	1957	132.10	XLON	xZKAeT5s7OW
31/03/2022	12:29:13	1	132.10	XLON	xZKAeT5s7OY
31/03/2022	12:28:11	2052	132.15	XLON	xZKAeT5s406
31/03/2022	12:27:25	1500	132.15	XLON	xZKAeT5s4Ri
31/03/2022	12:26:39	3169	132.10	XLON	xZKAeT5s5mB
31/03/2022	12:25:12	1487	132.00	XLON	xZKAeT5s2ib
31/03/2022	12:22:45	368	132.00	XLON	xZKAeT5s30T
31/03/2022	12:22:45	1128	132.00	XLON	xZKAeT5s30V
31/03/2022	12:22:45	1072	132.05	XLON	xZKAeT5s33b
31/03/2022	12:22:11	1677	132.15	XLON	xZKAeT5s3Qb
31/03/2022	12:21:43	2049	132.20	XLON	xZKAeT5s0eH
31/03/2022	12:19:40	197	132.05	XLON	xZKAeT5s13D
31/03/2022	12:19:37	1732	132.10	XLON	xZKAeT5s1Mu
31/03/2022	12:19:37	1834	132.15	XLON	xZKAeT5s1MO
31/03/2022	12:19:37	1060	132.20	XLON	xZKAeT5s1MS
31/03/2022	12:19:37	2888	132.20	XLON	xZKAeT5s1MU
31/03/2022	12:16:41	1500	132.05	XLON	xZKAeT5sFX9
31/03/2022	12:16:41	918	132.10	XLON	xZKAeT5sFX7
31/03/2022	12:16:41	1622	132.00	XLON	xZKAeT5sFXC
31/03/2022	12:16:41	2642	132.05	XLON	xZKAeT5sFXG
31/03/2022	12:14:27	2183	131.90	XLON	xZKAeT5sCZl
31/03/2022	12:14:26	1107	131.90	XLON	xZKAeT5sCZr
31/03/2022	12:10:27	1819	131.75	XLON	xZKAeT5sAjk
31/03/2022	12:10:14	1544	131.80	XLON	xZKAeT5sAqw
31/03/2022	12:09:54	2472	131.90	XLON	xZKAeT5sA6k
31/03/2022	12:09:54	3295	131.85	XLON	xZKAeT5sA6r
31/03/2022	12:08:47	3837	131.80	XLON	xZKAeT5sBmZ
31/03/2022	12:06:40	1510	131.55	XLON	xZKAeT5s8Hn
31/03/2022	12:06:38	1927	131.60	XLON	xZKAeT5s8Gb
31/03/2022	12:06:38	1516	131.60	XLON	xZKAeT5s8Gd
31/03/2022	12:03:54	1072	131.40	XLON	xZKAeT5ts13
31/03/2022	12:03:12	1522	131.70	XLON	xZKAeT5tsG5
31/03/2022	12:03:07	1562	131.55	XLON	xZKAeT5tsSB
31/03/2022	12:01:51	894	130.85	XLON	xZKAeT5tt9k
31/03/2022	12:01:36	1272	130.90	XLON	xZKAeT5ttKJ
31/03/2022	12:01:34	610	130.90	XLON	xZKAeT5ttNc
31/03/2022	12:01:34	953	130.90	XLON	xZKAeT5ttNe
31/03/2022	12:01:03	2104	130.90	XLON	xZKAeT5tqbv
31/03/2022	12:01:03	1385	130.90	XLON	xZKAeT5tqbx
31/03/2022	12:00:06	4564	131.00	XLON	xZKAeT5tq4j
31/03/2022	12:00:06	3268	131.00	XLON	xZKAeT5tq4h
31/03/2022	12:00:05	2133	131.00	XLON	xZKAeT5tq4J
31/03/2022	12:00:05	4298	131.00	XLON	xZKAeT5tq4H
31/03/2022	12:00:05	2431	131.00	XLON	xZKAeT5tq7s
31/03/2022	11:55:38	3826	130.65	XLON	xZKAeT5toTW
31/03/2022	11:55:05	2426	130.70	XLON	xZKAeT5tprj
31/03/2022	11:54:45	948	130.70	XLON	xZKAeT5tp$z
31/03/2022	11:54:45	1913	130.70	XLON	xZKAeT5tp$$
31/03/2022	11:53:01	3060	130.25	XLON	xZKAeT5tmjn
31/03/2022	11:53:01	1178	130.25	XLON	xZKAeT5tmjp
31/03/2022	11:53:01	7026	130.25	XLON	xZKAeT5tmj@
31/03/2022	11:53:01	1339	130.25	XLON	xZKAeT5tmj2
31/03/2022	11:53:01	1480	130.25	XLON	xZKAeT5tmj0
31/03/2022	11:53:01	1500	130.25	XLON	xZKAeT5tmj4
31/03/2022	11:53:01	2497	130.25	XLON	xZKAeT5tmjI
31/03/2022	11:53:01	1707	130.15	XLON	xZKAeT5tmjP
31/03/2022	11:53:01	2440	130.20	XLON	xZKAeT5tmjT
31/03/2022	11:49:18	2415	130.20	XLON	xZKAeT5tnVo
31/03/2022	11:46:43	1201	130.20	XLON	xZKAeT5t$ix
31/03/2022	11:46:43	1698	130.20	XLON	xZKAeT5t$i4
31/03/2022	11:46:43	2418	130.25	XLON	xZKAeT5t$i8
31/03/2022	11:44:48	1214	130.20	XLON	xZKAeT5tyez
31/03/2022	11:43:28	1185	130.20	XLON	xZKAeT5tyNM
31/03/2022	11:43:11	838	130.20	XLON	xZKAeT5tyIB
31/03/2022	11:43:04	3849	130.20	XLON	xZKAeT5tyUf
31/03/2022	11:40:20	870	130.10	XLON	xZKAeT5twty
31/03/2022	11:40:18	1608	130.15	XLON	xZKAeT5tws1
31/03/2022	11:40:18	33	130.15	XLON	xZKAeT5tws3
31/03/2022	11:40:18	1013	130.20	XLON	xZKAeT5twsK
31/03/2022	11:40:18	3728	130.20	XLON	xZKAeT5twsP
31/03/2022	11:38:45	1804	130.25	XLON	xZKAeT5txb5
31/03/2022	11:38:23	1521	130.30	XLON	xZKAeT5txuO
31/03/2022	11:38:22	2	130.30	XLON	xZKAeT5txxo
31/03/2022	11:38:22	2097	130.35	XLON	xZKAeT5tx7g
31/03/2022	11:38:22	1375	130.35	XLON	xZKAeT5tx7i
31/03/2022	11:37:04	59	130.45	XLON	xZKAeT5tugD
31/03/2022	11:37:04	1405	130.45	XLON	xZKAeT5tugB
31/03/2022	11:37:04	2471	130.40	XLON	xZKAeT5tugH
31/03/2022	11:37:04	3000	130.45	XLON	xZKAeT5tugF
31/03/2022	11:37:04	1500	130.40	XLON	xZKAeT5tugL
31/03/2022	11:37:04	1313	130.40	XLON	xZKAeT5tugJ
31/03/2022	11:37:04	80	130.35	XLON	xZKAeT5tugO
31/03/2022	11:37:04	1606	130.35	XLON	xZKAeT5tugQ
31/03/2022	11:37:04	624	130.40	XLON	xZKAeT5tugS
31/03/2022	11:37:04	1774	130.40	XLON	xZKAeT5tugU
31/03/2022	11:32:13	3747	130.30	XLON	xZKAeT5tcRH
31/03/2022	11:32:13	1946	130.30	XLON	xZKAeT5tcRJ
31/03/2022	11:32:13	112	130.30	XLON	xZKAeT5tcRL
31/03/2022	11:32:13	6285	130.30	XLON	xZKAeT5tcQt
31/03/2022	11:32:13	3000	130.30	XLON	xZKAeT5tcQx
31/03/2022	11:32:13	2800	130.30	XLON	xZKAeT5tcQv
31/03/2022	11:32:13	2412	130.25	XLON	xZKAeT5tcQ0
31/03/2022	11:32:06	2412	130.30	XLON	xZKAeT5tdWX
31/03/2022	11:25:25	1	130.10	XLON	xZKAeT5tY1f
31/03/2022	11:23:04	972	130.00	XLON	xZKAeT5tZ4H
31/03/2022	11:23:04	3673	130.00	XLON	xZKAeT5tZ4I
31/03/2022	11:20:43	539	130.00	XLON	xZKAeT5tWmE
31/03/2022	11:20:42	1598	130.05	XLON	xZKAeT5tWmV
31/03/2022	11:20:39	1979	130.10	XLON	xZKAeT5tWoU
31/03/2022	11:20:38	1591	130.10	XLON	xZKAeT5tWzt
31/03/2022	11:20:38	2265	130.15	XLON	xZKAeT5tWzN
31/03/2022	11:18:36	970	130.20	XLON	xZKAeT5tXYk
31/03/2022	11:18:27	1277	130.20	XLON	xZKAeT5tXfd
31/03/2022	11:18:27	1072	130.25	XLON	xZKAeT5tXfh
31/03/2022	11:18:22	1409	130.25	XLON	xZKAeT5tXgh
31/03/2022	11:18:22	3423	130.30	XLON	xZKAeT5tXgl
31/03/2022	11:15:46	967	130.25	XLON	xZKAeT5tkZi
31/03/2022	11:15:43	1072	130.25	XLON	xZKAeT5tkZR
31/03/2022	11:15:03	3152	130.30	XLON	xZKAeT5tky9
31/03/2022	11:15:02	1500	130.40	XLON	xZKAeT5tk$X
31/03/2022	11:15:02	275	130.40	XLON	xZKAeT5tkyV
31/03/2022	11:15:02	3182	130.35	XLON	xZKAeT5tk$a
31/03/2022	11:15:02	387	130.35	XLON	xZKAeT5tk$c
31/03/2022	11:14:39	1280	130.40	XLON	xZKAeT5tk7R
31/03/2022	11:14:39	1211	130.40	XLON	xZKAeT5tk6b
31/03/2022	11:14:39	2344	130.45	XLON	xZKAeT5tk6f
31/03/2022	11:13:50	2348	130.30	XLON	xZKAeT5tkOE
31/03/2022	11:13:42	1649	130.30	XLON	xZKAeT5tlX9
31/03/2022	11:13:42	435	130.35	XLON	xZKAeT5tlXC
31/03/2022	11:13:42	1477	130.35	XLON	xZKAeT5tlXE
31/03/2022	11:09:51	3000	130.10	XLON	xZKAeT5tiJW
31/03/2022	11:09:51	1072	130.10	XLON	xZKAeT5tiJe
31/03/2022	11:07:50	1636	130.10	XLON	xZKAeT5tj4H
31/03/2022	11:07:50	1306	130.10	XLON	xZKAeT5tj4J
31/03/2022	11:06:55	900	130.10	XLON	xZKAeT5tjGT
31/03/2022	11:06:55	1500	130.10	XLON	xZKAeT5tjGV
31/03/2022	11:06:55	1072	130.05	XLON	xZKAeT5tjJW
31/03/2022	11:06:13	2376	130.10	XLON	xZKAeT5tgW0
31/03/2022	11:06:13	1088	130.05	XLON	xZKAeT5tgW7
31/03/2022	11:06:13	1234	130.05	XLON	xZKAeT5tgW9
31/03/2022	11:05:40	1198	130.10	XLON	xZKAeT5tgzn
31/03/2022	11:04:36	2554	130.00	XLON	xZKAeT5tgAP
31/03/2022	11:04:36	1002	130.00	XLON	xZKAeT5tgAN
31/03/2022	11:04:36	480	130.00	XLON	xZKAeT5tgLW
31/03/2022	11:04:36	722	130.00	XLON	xZKAeT5tgLY
31/03/2022	11:03:04	2318	129.85	XLON	xZKAeT5thqc
31/03/2022	10:59:50	2803	129.80	XLON	xZKAeT5teDL
31/03/2022	10:59:50	2637	129.85	XLON	xZKAeT5teDU
31/03/2022	10:59:21	1072	129.90	XLON	xZKAeT5teAT
31/03/2022	10:59:12	2424	129.95	XLON	xZKAeT5teMo
31/03/2022	10:59:12	825	129.90	XLON	xZKAeT5teMv
31/03/2022	10:59:12	799	129.90	XLON	xZKAeT5teMx
31/03/2022	10:59:12	2315	129.95	XLON	xZKAeT5teM$
31/03/2022	10:57:01	3871	129.90	XLON	xZKAeT5tfA$
31/03/2022	10:55:51	1865	129.85	XLON	xZKAeT5tMlt
31/03/2022	10:54:13	1561	129.85	XLON	xZKAeT5tMHz
31/03/2022	10:53:07	439	129.95	XLON	xZKAeT5tNoi
31/03/2022	10:53:07	497	129.90	XLON	xZKAeT5tNom
31/03/2022	10:53:07	158	129.90	XLON	xZKAeT5tNok
31/03/2022	10:53:07	1559	130.05	XLON	xZKAeT5tNox
31/03/2022	10:53:07	1094	130.00	XLON	xZKAeT5tNot
31/03/2022	10:52:51	1730	130.10	XLON	xZKAeT5tN5l
31/03/2022	10:52:35	2464	130.15	XLON	xZKAeT5tN0E
31/03/2022	10:51:13	2184	130.10	XLON	xZKAeT5tKlT
31/03/2022	10:50:38	1200	130.15	XLON	xZKAeT5tKp5
31/03/2022	10:50:02	1500	130.15	XLON	xZKAeT5tKD9
31/03/2022	10:49:25	2071	130.15	XLON	xZKAeT5tKTG
31/03/2022	10:49:17	3756	130.20	XLON	xZKAeT5tKO4
31/03/2022	10:49:01	3000	130.25	XLON	xZKAeT5tLYB
31/03/2022	10:49:00	2294	130.25	XLON	xZKAeT5tLYN
31/03/2022	10:47:02	2769	130.20	XLON	xZKAeT5tLID
31/03/2022	10:46:10	2769	130.25	XLON	xZKAeT5tIzj
31/03/2022	10:45:07	2129	130.20	XLON	xZKAeT5tIHg
31/03/2022	10:43:01	526	130.40	XLON	xZKAeT5tJHU
31/03/2022	10:43:01	3509	130.45	XLON	xZKAeT5tJGj
31/03/2022	10:43:00	3509	130.50	XLON	xZKAeT5tJJu
31/03/2022	10:42:27	1197	130.55	XLON	xZKAeT5tGau
31/03/2022	10:42:27	1704	130.55	XLON	xZKAeT5tGa0
31/03/2022	10:41:15	1194	130.50	XLON	xZKAeT5tG$J
31/03/2022	10:41:15	958	130.50	XLON	xZKAeT5tG$L
31/03/2022	10:41:15	1906	130.50	XLON	xZKAeT5tG$N
31/03/2022	10:40:07	2185	130.55	XLON	xZKAeT5tGS1
31/03/2022	10:40:07	1500	130.55	XLON	xZKAeT5tGS3
31/03/2022	10:40:07	621	130.55	XLON	xZKAeT5tGS8
31/03/2022	10:40:07	947	130.55	XLON	xZKAeT5tGSA
31/03/2022	10:39:26	1	130.50	XLON	xZKAeT5tHYx
31/03/2022	10:39:26	141	130.50	XLON	xZKAeT5tHYz
31/03/2022	10:39:26	2721	130.50	XLON	xZKAeT5tHY0
31/03/2022	10:38:51	23920	130.40	XLON	xZKAeT5tHzr
31/03/2022	10:38:51	2	130.40	XLON	xZKAeT5tHzt
31/03/2022	10:38:51	180	130.40	XLON	xZKAeT5tHzv
31/03/2022	10:38:17	2318	130.35	XLON	xZKAeT5tH2A
31/03/2022	10:37:16	2318	130.35	XLON	xZKAeT5tUWy
31/03/2022	10:36:50	318	130.35	XLON	xZKAeT5tUgc
31/03/2022	10:36:50	1282	130.35	XLON	xZKAeT5tUgk
31/03/2022	10:36:50	872	130.35	XLON	xZKAeT5tUgu
31/03/2022	10:36:50	1500	130.35	XLON	xZKAeT5tUgw
31/03/2022	10:36:02	1500	130.35	XLON	xZKAeT5tU02
31/03/2022	10:35:38	1072	130.35	XLON	xZKAeT5tULP
31/03/2022	10:34:36	2314	130.30	XLON	xZKAeT5tViB
31/03/2022	10:33:44	2316	130.25	XLON	xZKAeT5tVx3
31/03/2022	10:33:24	788	130.20	XLON	xZKAeT5tV2g
31/03/2022	10:32:43	2315	130.15	XLON	xZKAeT5tVTg
31/03/2022	10:31:56	1180	130.15	XLON	xZKAeT5tSjC
31/03/2022	10:31:56	112	130.15	XLON	xZKAeT5tSjE
31/03/2022	10:31:56	374	130.15	XLON	xZKAeT5tSjL
31/03/2022	10:31:56	160	130.15	XLON	xZKAeT5tSjN
31/03/2022	10:31:27	308	130.10	XLON	xZKAeT5tSm1
31/03/2022	10:30:28	1001	130.10	XLON	xZKAeT5tS8u
31/03/2022	10:29:46	2984	130.10	XLON	xZKAeT5tTcq
31/03/2022	10:29:46	801	130.10	XLON	xZKAeT5tTco
31/03/2022	10:29:46	1581	130.10	XLON	xZKAeT5tTc9
31/03/2022	10:29:46	16	130.10	XLON	xZKAeT5tTc7
31/03/2022	10:29:45	1580	130.10	XLON	xZKAeT5tTXg
31/03/2022	10:28:30	2778	130.10	XLON	xZKAeT5tT0@
31/03/2022	10:27:21	2124	130.15	XLON	xZKAeT5tQcU
31/03/2022	10:26:31	2124	130.20	XLON	xZKAeT5tQoM
31/03/2022	10:26:01	2596	130.25	XLON	xZKAeT5tQ3h
31/03/2022	10:26:01	179	130.25	XLON	xZKAeT5tQ3j
31/03/2022	10:24:58	1432	130.30	XLON	xZKAeT5tRXY
31/03/2022	10:24:31	1169	130.30	XLON	xZKAeT5tRtp
31/03/2022	10:24:31	319	130.30	XLON	xZKAeT5tRtr
31/03/2022	10:23:43	1598	130.35	XLON	xZKAeT5tRKI
31/03/2022	10:22:57	1105	130.40	XLON	xZKAeT5tOkk
31/03/2022	10:22:38	1379	130.40	XLON	xZKAeT5tOtV
31/03/2022	10:22:35	1029	130.45	XLON	xZKAeT5tOmo
31/03/2022	10:22:35	428	130.45	XLON	xZKAeT5tOmq
31/03/2022	10:22:35	1285	130.40	XLON	xZKAeT5tOmy
31/03/2022	10:22:35	172	130.40	XLON	xZKAeT5tOm@
31/03/2022	10:21:34	2399	130.50	XLON	xZKAeT5tONv
31/03/2022	10:21:34	1640	130.45	XLON	xZKAeT5tONy
31/03/2022	10:21:34	2331	130.50	XLON	xZKAeT5tON0
31/03/2022	10:21:15	903	130.55	XLON	xZKAeT5tORa
31/03/2022	10:21:15	1500	130.55	XLON	xZKAeT5tORc
31/03/2022	10:21:15	976	130.50	XLON	xZKAeT5tORo
31/03/2022	10:21:15	1326	130.50	XLON	xZKAeT5tORq
31/03/2022	10:20:12	1072	130.55	XLON	xZKAeT5tPpv
31/03/2022	10:17:55	2250	130.40	XLON	xZKAeT5t6$J
31/03/2022	10:17:55	128	130.40	XLON	xZKAeT5t6$L
31/03/2022	10:17:55	417	130.40	XLON	xZKAeT5t6$N
31/03/2022	10:17:16	1072	130.40	XLON	xZKAeT5t6Dj
31/03/2022	10:17:11	3077	130.40	XLON	xZKAeT5t69U
31/03/2022	10:16:20	1500	130.35	XLON	xZKAeT5t7dI
31/03/2022	10:16:20	749	130.35	XLON	xZKAeT5t7dG
31/03/2022	10:16:20	146	130.30	XLON	xZKAeT5t7dK
31/03/2022	10:16:20	1613	130.25	XLON	xZKAeT5t7dR
31/03/2022	10:16:20	2298	130.30	XLON	xZKAeT5t7dT
31/03/2022	10:14:51	469	130.25	XLON	xZKAeT5t7Ah
31/03/2022	10:14:51	2300	130.25	XLON	xZKAeT5t7Aj
31/03/2022	10:14:51	1500	130.25	XLON	xZKAeT5t7Al
31/03/2022	10:14:51	3000	130.25	XLON	xZKAeT5t7An
31/03/2022	10:14:38	9074	130.10	XLON	xZKAeT5t7NH
31/03/2022	10:14:38	2	130.10	XLON	xZKAeT5t7NJ
31/03/2022	10:14:38	30	130.10	XLON	xZKAeT5t7NL
31/03/2022	10:11:47	1	129.95	XLON	xZKAeT5t4Q4
31/03/2022	10:11:47	2	129.95	XLON	xZKAeT5t4Q6
31/03/2022	10:10:48	1026	129.95	XLON	xZKAeT5t5@I
31/03/2022	10:08:48	1704	130.05	XLON	xZKAeT5t2zT
31/03/2022	10:08:38	1921	130.05	XLON	xZKAeT5t2wX
31/03/2022	10:07:54	1500	130.10	XLON	xZKAeT5t2IO
31/03/2022	10:07:21	1364	130.10	XLON	xZKAeT5t3jv
31/03/2022	10:06:00	886	130.50	XLON	xZKAeT5t3SH
31/03/2022	10:06:00	3000	130.50	XLON	xZKAeT5t3SJ
31/03/2022	10:06:00	1579	130.40	XLON	xZKAeT5t3SK
31/03/2022	10:06:00	2314	130.45	XLON	xZKAeT5t3SM
31/03/2022	10:05:12	808	130.50	XLON	xZKAeT5t0h4
31/03/2022	10:04:09	830	130.40	XLON	xZKAeT5t0By
31/03/2022	10:04:09	2	130.40	XLON	xZKAeT5t0B@
31/03/2022	10:03:04	203	130.45	XLON	xZKAeT5t1wf
31/03/2022	10:03:04	1500	130.45	XLON	xZKAeT5t1wh
31/03/2022	10:03:04	586	130.45	XLON	xZKAeT5t1wb
31/03/2022	10:03:04	2598	130.45	XLON	xZKAeT5t1wd
31/03/2022	10:03:04	2284	130.40	XLON	xZKAeT5t1wp
31/03/2022	10:02:58	1233	130.45	XLON	xZKAeT5t108
31/03/2022	10:02:03	554	130.35	XLON	xZKAeT5tEhg
31/03/2022	10:02:03	1903	130.35	XLON	xZKAeT5tEh2
31/03/2022	10:00:35	2736	130.30	XLON	xZKAeT5tEIm
31/03/2022	10:00:34	418	130.30	XLON	xZKAeT5tEIA
31/03/2022	09:59:37	1919	130.25	XLON	xZKAeT5tFp4
31/03/2022	09:58:52	2491	130.30	XLON	xZKAeT5tFFO
31/03/2022	09:58:52	2500	130.25	XLON	xZKAeT5tFFQ
31/03/2022	09:58:52	2278	130.25	XLON	xZKAeT5tFEZ
31/03/2022	09:57:22	2236	130.30	XLON	xZKAeT5tCp@
31/03/2022	09:57:21	1366	130.30	XLON	xZKAeT5tCpN
31/03/2022	09:54:41	1865	130.20	XLON	xZKAeT5tD8N
31/03/2022	09:54:41	2632	130.25	XLON	xZKAeT5tD8R
31/03/2022	09:54:30	5296	130.30	XLON	xZKAeT5tDKY
31/03/2022	09:54:30	1082	130.30	XLON	xZKAeT5tDKa
31/03/2022	09:54:30	3100	130.30	XLON	xZKAeT5tDKc
31/03/2022	09:54:30	2285	130.25	XLON	xZKAeT5tDKj
31/03/2022	09:52:36	89	130.20	XLON	xZKAeT5tA4M
31/03/2022	09:52:36	2187	130.20	XLON	xZKAeT5tA4O
31/03/2022	09:52:00	2274	130.20	XLON	xZKAeT5tANy
31/03/2022	09:49:25	1109	130.20	XLON	xZKAeT5tBF$
31/03/2022	09:49:21	1072	130.20	XLON	xZKAeT5tB9s
31/03/2022	09:49:17	431	130.25	XLON	xZKAeT5tB8$
31/03/2022	09:49:17	373	130.25	XLON	xZKAeT5tB81
31/03/2022	09:49:17	8517	130.25	XLON	xZKAeT5tB8B
31/03/2022	09:49:17	12000	130.25	XLON	xZKAeT5tB8D
31/03/2022	09:49:17	226	130.25	XLON	xZKAeT5tB8F
31/03/2022	09:49:17	520	130.25	XLON	xZKAeT5tB8K
31/03/2022	09:49:17	373	130.25	XLON	xZKAeT5tB8M
31/03/2022	09:49:17	2661	130.25	XLON	xZKAeT5tBBW
31/03/2022	09:49:17	980	130.25	XLON	xZKAeT5tBBa
31/03/2022	09:49:17	169	130.25	XLON	xZKAeT5tBBc
31/03/2022	09:49:17	2441	130.25	XLON	xZKAeT5tBBY
31/03/2022	09:49:17	1729	130.20	XLON	xZKAeT5tBBj
31/03/2022	09:49:17	580	130.20	XLON	xZKAeT5tBBl
31/03/2022	09:48:31	2300	130.25	XLON	xZKAeT5t8W7
31/03/2022	09:48:31	1500	130.25	XLON	xZKAeT5t8W9
31/03/2022	09:48:31	1566	130.25	XLON	xZKAeT5t8W3
31/03/2022	09:48:31	945	130.25	XLON	xZKAeT5t8W5
31/03/2022	09:48:23	1049	130.25	XLON	xZKAeT5t8Yt
31/03/2022	09:47:59	2318	130.15	XLON	xZKAeT5t8qe
31/03/2022	09:47:22	2313	130.20	XLON	xZKAeT5t8wC
31/03/2022	09:44:38	2301	130.15	XLON	xZKAeT5t9x8
31/03/2022	09:43:38	1620	130.20	XLON	xZKAeT5t9It
31/03/2022	09:43:38	466	130.25	XLON	xZKAeT5t9Iz
31/03/2022	09:43:38	1217	130.25	XLON	xZKAeT5t9I$
31/03/2022	09:42:01	1400	130.15	XLON	xZKAeT5msui
31/03/2022	09:39:25	829	130.10	XLON	xZKAeT5mtvn
31/03/2022	09:39:25	652	130.10	XLON	xZKAeT5mtvp
31/03/2022	09:39:11	1072	130.15	XLON	xZKAeT5mt1d
31/03/2022	09:37:57	678	130.25	XLON	xZKAeT5mqnX
31/03/2022	09:37:56	1489	130.30	XLON	xZKAeT5mqnQ
31/03/2022	09:37:56	406	130.30	XLON	xZKAeT5mqnS
31/03/2022	09:37:56	442	130.30	XLON	xZKAeT5mqnU
31/03/2022	09:37:55	1010	130.35	XLON	xZKAeT5mqmB
31/03/2022	09:37:55	1106	130.35	XLON	xZKAeT5mqmD
31/03/2022	09:37:55	221	130.35	XLON	xZKAeT5mqmF
31/03/2022	09:37:12	3638	130.40	XLON	xZKAeT5mq2W
31/03/2022	09:36:53	5529	130.40	XLON	xZKAeT5mq81
31/03/2022	09:34:45	2222	130.05	XLON	xZKAeT5mrww
31/03/2022	09:32:45	1970	129.70	XLON	xZKAeT5mos@
31/03/2022	09:31:31	1204	129.95	XLON	xZKAeT5moHM
31/03/2022	09:31:12	1072	130.00	XLON	xZKAeT5moPa
31/03/2022	09:31:07	1072	130.00	XLON	xZKAeT5mpbV
31/03/2022	09:31:04	1711	130.00	XLON	xZKAeT5mpdI
31/03/2022	09:29:52	1629	130.10	XLON	xZKAeT5mp1N
31/03/2022	09:29:52	1629	130.15	XLON	xZKAeT5mp1Q
31/03/2022	09:29:52	2318	130.20	XLON	xZKAeT5mp1U
31/03/2022	09:29:30	4259	130.25	XLON	xZKAeT5mpAv
31/03/2022	09:28:33	35	130.25	XLON	xZKAeT5mmgu
31/03/2022	09:28:33	4706	130.25	XLON	xZKAeT5mmgw
31/03/2022	09:27:14	1394	130.15	XLON	xZKAeT5mmTM
31/03/2022	09:27:14	1984	130.20	XLON	xZKAeT5mmTQ
31/03/2022	09:26:11	2187	130.20	XLON	xZKAeT5mnoC
31/03/2022	09:26:08	1695	130.25	XLON	xZKAeT5mn$t
31/03/2022	09:25:04	1314	130.20	XLON	xZKAeT5mnPP
31/03/2022	09:25:03	1314	130.25	XLON	xZKAeT5mnRC
31/03/2022	09:24:50	1614	130.30	XLON	xZKAeT5m@Wh
31/03/2022	09:24:26	1447	130.35	XLON	xZKAeT5m@s5
31/03/2022	09:24:26	2059	130.40	XLON	xZKAeT5m@s9
31/03/2022	09:21:54	823	130.20	XLON	xZKAeT5m$qx
31/03/2022	09:21:54	903	130.25	XLON	xZKAeT5m$q@
31/03/2022	09:21:54	1287	130.30	XLON	xZKAeT5m$q2
31/03/2022	09:20:51	10	130.25	XLON	xZKAeT5m$86
31/03/2022	09:20:51	1102	130.25	XLON	xZKAeT5m$88
31/03/2022	09:20:21	1489	130.25	XLON	xZKAeT5myXl
31/03/2022	09:20:08	1868	130.25	XLON	xZKAeT5myeS
31/03/2022	09:20:03	2960	130.30	XLON	xZKAeT5mytF
31/03/2022	09:19:42	2382	130.30	XLON	xZKAeT5myv2
31/03/2022	09:17:56	1600	130.30	XLON	xZKAeT5mzpg
31/03/2022	09:17:51	1069	130.35	XLON	xZKAeT5mzzL
31/03/2022	09:17:49	992	130.35	XLON	xZKAeT5mz$a
31/03/2022	09:17:48	541	130.40	XLON	xZKAeT5mz$g
31/03/2022	09:17:48	1057	130.40	XLON	xZKAeT5mz$i
31/03/2022	09:17:47	1473	130.45	XLON	xZKAeT5mz$A
31/03/2022	09:17:47	2097	130.50	XLON	xZKAeT5mz$E
31/03/2022	09:15:59	1027	130.45	XLON	xZKAeT5mwYZ
31/03/2022	09:15:57	1032	130.50	XLON	xZKAeT5mwjg
31/03/2022	09:15:57	1468	130.55	XLON	xZKAeT5mwjk
31/03/2022	09:15:16	1470	130.75	XLON	xZKAeT5mwuG
31/03/2022	09:15:16	2093	130.80	XLON	xZKAeT5mwuK
31/03/2022	09:15:12	2093	130.85	XLON	xZKAeT5mwxB
31/03/2022	09:14:29	1023	130.90	XLON	xZKAeT5mwAV
31/03/2022	09:13:29	314	131.10	XLON	xZKAeT5mxfZ
31/03/2022	09:13:29	1547	131.10	XLON	xZKAeT5mxfb
31/03/2022	09:13:24	968	131.10	XLON	xZKAeT5mxey
31/03/2022	09:13:08	1000	131.10	XLON	xZKAeT5mxn0
31/03/2022	09:13:01	981	131.10	XLON	xZKAeT5mx$i
31/03/2022	09:11:41	1895	131.20	XLON	xZKAeT5mxUA
31/03/2022	09:11:40	1895	131.25	XLON	xZKAeT5mxUH
31/03/2022	09:11:01	2234	131.30	XLON	xZKAeT5muha
31/03/2022	09:10:54	920	131.40	XLON	xZKAeT5murV
31/03/2022	09:10:54	1500	131.40	XLON	xZKAeT5muqX
31/03/2022	09:10:54	2274	131.35	XLON	xZKAeT5muqa
31/03/2022	09:10:12	1072	131.40	XLON	xZKAeT5mu5n
31/03/2022	09:09:27	1842	131.15	XLON	xZKAeT5muI1
31/03/2022	09:08:13	2790	131.20	XLON	xZKAeT5mvqF
31/03/2022	09:07:21	1955	131.05	XLON	xZKAeT5mv9r
31/03/2022	09:05:56	2178	131.10	XLON	xZKAeT5mco0
31/03/2022	09:05:55	3036	131.15	XLON	xZKAeT5mczY
31/03/2022	09:05:01	2394	131.20	XLON	xZKAeT5mcBb
31/03/2022	09:04:53	1257	131.20	XLON	xZKAeT5mcKb
31/03/2022	09:03:26	1208	131.25	XLON	xZKAeT5md$f
31/03/2022	09:03:17	1347	131.30	XLON	xZKAeT5mdw$
31/03/2022	09:03:13	3073	131.35	XLON	xZKAeT5md1w
31/03/2022	09:03:09	96	131.50	XLON	xZKAeT5md3D
31/03/2022	09:03:09	2100	131.50	XLON	xZKAeT5md3F
31/03/2022	09:03:09	1500	131.50	XLON	xZKAeT5md3T
31/03/2022	09:03:09	929	131.50	XLON	xZKAeT5md3R
31/03/2022	09:03:09	1597	131.40	XLON	xZKAeT5md3U
31/03/2022	09:03:09	1500	131.45	XLON	xZKAeT5md2W
31/03/2022	08:59:53	1110	131.35	XLON	xZKAeT5mbnV
31/03/2022	08:59:53	315	131.35	XLON	xZKAeT5mbmX
31/03/2022	08:59:29	1201	131.35	XLON	xZKAeT5mbw5
31/03/2022	08:58:54	1398	131.35	XLON	xZKAeT5mbQb
31/03/2022	08:58:54	1398	131.40	XLON	xZKAeT5mbQi
31/03/2022	08:57:05	2034	131.40	XLON	xZKAeT5mYTd
31/03/2022	08:57:05	2034	131.45	XLON	xZKAeT5mYTm
31/03/2022	08:57:05	2895	131.50	XLON	xZKAeT5mYTq
31/03/2022	08:56:15	1072	131.30	XLON	xZKAeT5mZxu
31/03/2022	08:55:20	865	131.15	XLON	xZKAeT5mWqZ
31/03/2022	08:55:20	1058	131.15	XLON	xZKAeT5mWqo
31/03/2022	08:55:05	981	131.10	XLON	xZKAeT5mWxl
31/03/2022	08:55:05	500	131.10	XLON	xZKAeT5mWxn
31/03/2022	08:54:32	1176	131.40	XLON	xZKAeT5mWAO
31/03/2022	08:54:22	1675	131.45	XLON	xZKAeT5mWJX
31/03/2022	08:54:22	2430	131.45	XLON	xZKAeT5mWJ3
31/03/2022	08:53:02	1072	131.35	XLON	xZKAeT5mXuO
31/03/2022	08:53:02	1561	131.40	XLON	xZKAeT5mXuV
31/03/2022	08:53:01	844	131.45	XLON	xZKAeT5mXxi
31/03/2022	08:53:01	1378	131.45	XLON	xZKAeT5mXxk
31/03/2022	08:52:56	1795	131.45	XLON	xZKAeT5mX7v
31/03/2022	08:52:22	2816	131.50	XLON	xZKAeT5mXH1
31/03/2022	08:52:22	1435	131.45	XLON	xZKAeT5mXH2
31/03/2022	08:52:22	1304	131.45	XLON	xZKAeT5mXH4
31/03/2022	08:51:28	985	131.40	XLON	xZKAeT5mkst
31/03/2022	08:51:28	1591	131.40	XLON	xZKAeT5mks4
31/03/2022	08:51:28	2264	131.45	XLON	xZKAeT5mks8
31/03/2022	08:51:09	2382	131.50	XLON	xZKAeT5mkyS
31/03/2022	08:50:07	1432	131.55	XLON	xZKAeT5mkPD
31/03/2022	08:50:07	2448	131.65	XLON	xZKAeT5mkPF
31/03/2022	08:50:07	140	131.70	XLON	xZKAeT5mkPP
31/03/2022	08:50:07	2270	131.70	XLON	xZKAeT5mkPR
31/03/2022	08:50:07	1596	131.60	XLON	xZKAeT5mkOY
31/03/2022	08:50:07	2270	131.65	XLON	xZKAeT5mkOa
31/03/2022	08:47:49	487	131.55	XLON	xZKAeT5mlTT
31/03/2022	08:47:49	2346	131.55	XLON	xZKAeT5mlTV
31/03/2022	08:46:44	2353	131.50	XLON	xZKAeT5mi@q
31/03/2022	08:46:34	3316	131.55	XLON	xZKAeT5mi7A
31/03/2022	08:46:13	1448	131.60	XLON	xZKAeT5miEb
31/03/2022	08:46:13	1242	131.65	XLON	xZKAeT5miEf
31/03/2022	08:46:13	2060	131.65	XLON	xZKAeT5miEh
31/03/2022	08:44:28	1208	131.55	XLON	xZKAeT5mj3F
31/03/2022	08:44:14	1632	131.60	XLON	xZKAeT5mj9m
31/03/2022	08:44:14	1632	131.65	XLON	xZKAeT5mj9t
31/03/2022	08:44:14	529	131.70	XLON	xZKAeT5mj9x
31/03/2022	08:44:14	971	131.70	XLON	xZKAeT5mj9z
31/03/2022	08:43:17	2487	131.60	XLON	xZKAeT5mgYQ
31/03/2022	08:43:17	123	131.60	XLON	xZKAeT5mgYS
31/03/2022	08:43:17	2404	131.60	XLON	xZKAeT5mgYU
31/03/2022	08:41:17	888	131.50	XLON	xZKAeT5mhfj
31/03/2022	08:41:17	1269	131.55	XLON	xZKAeT5mhfo
31/03/2022	08:40:10	922	131.60	XLON	xZKAeT5mhEa
31/03/2022	08:39:37	3081	131.60	XLON	xZKAeT5mhJQ
31/03/2022	08:39:37	1500	131.60	XLON	xZKAeT5mhJS
31/03/2022	08:39:37	1593	131.50	XLON	xZKAeT5mhIX
31/03/2022	08:39:37	87	131.55	XLON	xZKAeT5mhIZ
31/03/2022	08:39:37	2181	131.55	XLON	xZKAeT5mhIb
31/03/2022	08:37:36	185	131.60	XLON	xZKAeT5meCc
31/03/2022	08:37:36	1865	131.60	XLON	xZKAeT5meCa
31/03/2022	08:36:29	1671	131.65	XLON	xZKAeT5mfb$
31/03/2022	08:36:23	2087	131.70	XLON	xZKAeT5mfdE
31/03/2022	08:36:23	802	131.70	XLON	xZKAeT5mfdG
31/03/2022	08:36:23	2883	131.75	XLON	xZKAeT5mfce
31/03/2022	08:35:16	818	131.75	XLON	xZKAeT5mfum
31/03/2022	08:34:41	594	131.75	XLON	xZKAeT5mfL5
31/03/2022	08:34:41	479	131.75	XLON	xZKAeT5mfL7
31/03/2022	08:34:41	798	131.75	XLON	xZKAeT5mfL9
31/03/2022	08:33:30	1486	131.85	XLON	xZKAeT5mMsY
31/03/2022	08:33:01	694	131.85	XLON	xZKAeT5mMwM
31/03/2022	08:32:59	1270	131.90	XLON	xZKAeT5mM7@
31/03/2022	08:32:59	1810	131.95	XLON	xZKAeT5mM72
31/03/2022	08:32:46	1504	132.00	XLON	xZKAeT5mM3s
31/03/2022	08:32:46	1516	132.00	XLON	xZKAeT5mM3u
31/03/2022	08:31:37	2840	131.75	XLON	xZKAeT5mNaH
31/03/2022	08:30:18	1462	131.65	XLON	xZKAeT5mN1J
31/03/2022	08:30:18	1462	131.70	XLON	xZKAeT5mN1M
31/03/2022	08:29:09	1171	131.85	XLON	xZKAeT5mKj5
31/03/2022	08:29:09	1827	131.85	XLON	xZKAeT5mKjC
31/03/2022	08:28:54	1959	131.85	XLON	xZKAeT5mKpt
31/03/2022	08:28:53	2296	131.85	XLON	xZKAeT5mKoa
31/03/2022	08:28:23	1068	131.90	XLON	xZKAeT5mK1h
31/03/2022	08:28:22	4004	132.00	XLON	xZKAeT5mK1D
31/03/2022	08:28:22	1043	132.00	XLON	xZKAeT5mK1F
31/03/2022	08:28:21	271	131.95	XLON	xZKAeT5mK1P
31/03/2022	08:28:21	1500	131.95	XLON	xZKAeT5mK1R
31/03/2022	08:28:21	2267	132.05	XLON	xZKAeT5mK0d
31/03/2022	08:28:21	1593	132.00	XLON	xZKAeT5mK0Z
31/03/2022	08:25:34	1650	131.75	XLON	xZKAeT5mIhE
31/03/2022	08:25:12	1237	131.75	XLON	xZKAeT5mIy5
31/03/2022	08:25:00	1220	131.75	XLON	xZKAeT5mI4G
31/03/2022	08:24:52	703	131.75	XLON	xZKAeT5mI2a
31/03/2022	08:24:52	797	131.80	XLON	xZKAeT5mI2Y
31/03/2022	08:24:20	662	131.65	XLON	xZKAeT5mINJ
31/03/2022	08:24:15	1718	131.70	XLON	xZKAeT5mIJO
31/03/2022	08:24:15	1207	131.65	XLON	xZKAeT5mIJK
31/03/2022	08:22:52	890	131.65	XLON	xZKAeT5mJ05
31/03/2022	08:22:52	1478	131.70	XLON	xZKAeT5mJ07
31/03/2022	08:22:43	1279	131.65	XLON	xZKAeT5mJDx
31/03/2022	08:21:41	1052	132.05	XLON	xZKAeT5mGYZ
31/03/2022	08:21:41	161	132.05	XLON	xZKAeT5mGYd
31/03/2022	08:21:41	1500	132.05	XLON	xZKAeT5mGYb
31/03/2022	08:21:41	1949	131.95	XLON	xZKAeT5mGYe
31/03/2022	08:21:41	2774	132.00	XLON	xZKAeT5mGYg
31/03/2022	08:19:56	1400	132.05	XLON	xZKAeT5mHv8
31/03/2022	08:19:06	944	132.25	XLON	xZKAeT5mHVK
31/03/2022	08:19:06	1352	132.30	XLON	xZKAeT5mHVR
31/03/2022	08:19:05	1352	132.35	XLON	xZKAeT5mHUL
31/03/2022	08:19:05	1525	132.40	XLON	xZKAeT5mHUP
31/03/2022	08:18:26	845	132.40	XLON	xZKAeT5mUhN
31/03/2022	08:18:25	845	132.45	XLON	xZKAeT5mUgD
31/03/2022	08:18:25	1208	132.50	XLON	xZKAeT5mUgH
31/03/2022	08:17:52	1895	132.45	XLON	xZKAeT5mUAk
31/03/2022	08:17:13	1458	132.45	XLON	xZKAeT5mVWU
31/03/2022	08:17:13	670	132.40	XLON	xZKAeT5mVWQ
31/03/2022	08:17:13	3532	132.50	XLON	xZKAeT5mVZL
31/03/2022	08:17:04	2267	132.50	XLON	xZKAeT5mVf@
31/03/2022	08:17:00	2161	132.55	XLON	xZKAeT5mVtI
31/03/2022	08:16:33	693	132.20	XLON	xZKAeT5mV3h
31/03/2022	08:16:33	1030	132.20	XLON	xZKAeT5mV3j
31/03/2022	08:14:49	1810	132.05	XLON	xZKAeT5mS9a
31/03/2022	08:14:42	1198	132.05	XLON	xZKAeT5mSLq
31/03/2022	08:14:42	251	132.05	XLON	xZKAeT5mSLs
31/03/2022	08:14:28	1417	132.05	XLON	xZKAeT5mSVt
31/03/2022	08:14:28	3661	132.10	XLON	xZKAeT5mSVx
31/03/2022	08:13:47	245	132.05	XLON	xZKAeT5mT@D
31/03/2022	08:13:47	3368	132.10	XLON	xZKAeT5mT@F
31/03/2022	08:13:20	1072	132.15	XLON	xZKAeT5mT8M
31/03/2022	08:13:20	2823	132.10	XLON	xZKAeT5mT8T
31/03/2022	08:13:16	1072	132.05	XLON	xZKAeT5mTKT
31/03/2022	08:12:19	1235	132.10	XLON	xZKAeT5mQmn
31/03/2022	08:12:18	1235	132.15	XLON	xZKAeT5mQmI
31/03/2022	08:12:18	1760	132.20	XLON	xZKAeT5mQmM
31/03/2022	08:11:49	2888	132.20	XLON	xZKAeT5mQCs
31/03/2022	08:11:49	765	132.20	XLON	xZKAeT5mQCu
31/03/2022	08:11:45	1500	132.30	XLON	xZKAeT5mQEA
31/03/2022	08:11:45	3442	132.25	XLON	xZKAeT5mQEG
31/03/2022	08:10:12	964	131.40	XLON	xZKAeT5mRBK
31/03/2022	08:10:12	1599	131.45	XLON	xZKAeT5mRBM
31/03/2022	08:10:10	1599	131.50	XLON	xZKAeT5mRAu
31/03/2022	08:10:10	3645	131.55	XLON	xZKAeT5mRAy
31/03/2022	08:09:29	3000	131.25	XLON	xZKAeT5mOeG
31/03/2022	08:09:29	3393	131.20	XLON	xZKAeT5mOeN
31/03/2022	08:08:47	822	131.25	XLON	xZKAeT5mO0E
31/03/2022	08:08:47	421	131.30	XLON	xZKAeT5mO0C
31/03/2022	08:08:47	774	131.30	XLON	xZKAeT5mO0G
31/03/2022	08:08:06	1072	131.35	XLON	xZKAeT5mPdM
31/03/2022	08:08:05	1888	131.35	XLON	xZKAeT5mPXl
31/03/2022	08:08:04	247	131.35	XLON	xZKAeT5mPW9
31/03/2022	08:07:54	1781	131.35	XLON	xZKAeT5mPhV
31/03/2022	08:07:53	1072	131.40	XLON	xZKAeT5mPgg
31/03/2022	08:07:03	1218	131.55	XLON	xZKAeT5mPLr
31/03/2022	08:07:02	1735	131.60	XLON	xZKAeT5mPLE
31/03/2022	08:07:02	1604	131.65	XLON	xZKAeT5mPKr
31/03/2022	08:07:02	3655	131.70	XLON	xZKAeT5mPKv
31/03/2022	08:06:48	1072	131.75	XLON	xZKAeT5mPON
31/03/2022	08:06:35	1416	131.75	XLON	xZKAeT5m6Y6
31/03/2022	08:06:35	3228	131.80	XLON	xZKAeT5m6Y8
31/03/2022	08:05:05	1072	131.95	XLON	xZKAeT5m72R
31/03/2022	08:05:05	1453	132.00	XLON	xZKAeT5m72U
31/03/2022	08:05:01	1465	132.05	XLON	xZKAeT5m7By
31/03/2022	08:05:01	3341	132.10	XLON	xZKAeT5m7B@
31/03/2022	08:04:27	1300	131.65	XLON	xZKAeT5m4hG
31/03/2022	08:04:27	165	131.65	XLON	xZKAeT5m4hI
31/03/2022	08:04:26	1465	131.70	XLON	xZKAeT5m4g9
31/03/2022	08:04:26	3341	131.75	XLON	xZKAeT5m4gD
31/03/2022	08:03:11	3238	132.20	XLON	xZKAeT5m5Bz
31/03/2022	08:03:08	919	132.25	XLON	xZKAeT5m5N1
31/03/2022	08:03:08	2703	132.25	XLON	xZKAeT5m5N3
31/03/2022	08:02:03	1228	132.65	XLON	xZKAeT5m3WN
31/03/2022	08:02:03	1750	132.70	XLON	xZKAeT5m3WP
31/03/2022	08:01:31	959	132.90	XLON	xZKAeT5m3A$
31/03/2022	08:01:31	1367	132.95	XLON	xZKAeT5m3A0
31/03/2022	08:01:11	971	132.90	XLON	xZKAeT5m0hb
31/03/2022	08:01:09	1849	133.00	XLON	xZKAeT5m0r0
31/03/2022	08:01:09	2179	133.05	XLON	xZKAeT5m0r4
31/03/2022	08:01:04	798	133.05	XLON	xZKAeT5m0yU
31/03/2022	08:01:02	2052	133.10	XLON	xZKAeT5m0wB
31/03/2022	08:01:00	1072	133.15	XLON	xZKAeT5m0DF

-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 [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

POSBKDBDOBKDFNN

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00