17th Aug 2022 07:00
17 August 2022
London Stock Exchange Group plc ("LSEG")
Purchase of own shares
LSEG announces it has purchased the following number of its voting ordinary shares of 679/86 pence each from Goldman Sachs International ("GSI") on the London Stock Exchange pursuant to instructions issued by LSEG on 5 August 2022 as part of its share buyback programme, as announced on 5 August 2022.
Date of purchase: 16 August 2022
Aggregate number of voting ordinary shares purchased: 49,315
Lowest price paid per share: 83.3400
Highest price paid per share: 84.6600
Average price paid per share: 83.9747
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 334,558 of its voting ordinary shares of 679/86 pence each in treasury and has 506,785,089 voting ordinary shares of 679/86 pence each in issue (excluding treasury shares). LSEG also has 51,124,377 limited-voting ordinary shares of 679/86 pence each in issue, which carry one-tenth of a vote each. Therefore, the total voting rights in the Company will be 511,897,527. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) as the denominator for the calculation by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (as such legislation forms part of retained EU law as defined in the European Union (Withdrawal) Act 2018), a full breakdown of the individual purchases by GSI on behalf of the Company as part of the buyback programme is included below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Enquiries to:
London Stock Exchange Group plc:
Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222
Paul Froud (Investors): [email protected]
Schedule of Purchases
Shares purchased: 49,315 (ISIN: GB00B0SWJX34)
Date of purchases: 16 August 2022
Investment firm: GSI
Aggregate information:
Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
London Stock Exchange | 83.2345 | 15,568 | 82.4400 | 84.3800 |
Turquoise | - | - | - | - |
Detailed information:
Transaction Date | Time | Time Zone | Volume | Price (GBP) | Trading Venue | Transaction ID | |
16/08/2022 | 09:02:00 | BST | 85 | 83.8200 | XLON | 599371959769363 | |
16/08/2022 | 09:00:19 | BST | 45 | 83.8600 | XLON | 599371959769247 | |
16/08/2022 | 09:00:19 | BST | 39 | 83.8600 | XLON | 599371959769248 | |
16/08/2022 | 09:00:19 | BST | 17 | 83.8600 | XLON | 599371959769249 | |
16/08/2022 | 09:02:00 | BST | 117 | 83.8000 | XLON | 599371959769367 | |
16/08/2022 | 09:09:09 | BST | 105 | 83.8400 | XLON | 599371959769980 | |
16/08/2022 | 09:09:09 | BST | 39 | 83.8000 | XLON | 599371959770015 | |
16/08/2022 | 09:09:09 | BST | 34 | 83.7800 | XLON | 599371959770014 | |
16/08/2022 | 09:09:09 | BST | 16 | 83.8000 | XLON | 599371959770016 | |
16/08/2022 | 09:09:22 | BST | 20 | 83.7400 | XLON | 599371959770042 | |
16/08/2022 | 09:09:22 | BST | 79 | 83.7400 | XLON | 599371959770043 | |
16/08/2022 | 09:09:22 | BST | 81 | 83.7400 | XLON | 599371959770044 | |
16/08/2022 | 09:09:22 | BST | 76 | 83.7400 | XLON | 599371959770048 | |
16/08/2022 | 09:09:51 | BST | 203 | 83.7200 | XLON | 599371959770099 | |
16/08/2022 | 09:09:25 | BST | 5 | 83.7400 | XLON | 599371959770051 | |
16/08/2022 | 09:09:51 | BST | 149 | 83.7200 | XLON | 599371959770103 | |
16/08/2022 | 09:10:57 | BST | 75 | 83.7400 | XLON | 599371959770192 | |
16/08/2022 | 09:10:57 | BST | 47 | 83.7400 | XLON | 599371959770198 | |
16/08/2022 | 09:19:17 | BST | 202 | 83.8400 | XLON | 599371959770744 | |
16/08/2022 | 09:20:18 | BST | 123 | 83.8600 | XLON | 599371959770854 | |
16/08/2022 | 09:21:32 | BST | 62 | 83.9000 | XLON | 599371959770914 | |
16/08/2022 | 09:26:26 | BST | 144 | 83.9400 | XLON | 599371959771302 | |
16/08/2022 | 09:28:15 | BST | 92 | 84.0000 | XLON | 599371959771405 | |
16/08/2022 | 09:31:30 | BST | 131 | 84.0400 | XLON | 599371959771645 | |
16/08/2022 | 09:31:30 | BST | 30 | 84.0400 | XLON | 599371959771646 | |
16/08/2022 | 09:34:03 | BST | 56 | 84.0600 | XLON | 599371959771787 | |
16/08/2022 | 09:34:03 | BST | 24 | 84.0600 | XLON | 599371959771791 | |
16/08/2022 | 09:34:03 | BST | 66 | 84.0600 | XLON | 599371959771792 | |
16/08/2022 | 09:34:07 | BST | 107 | 84.0600 | XLON | 599371959771805 | |
16/08/2022 | 09:34:07 | BST | 38 | 84.0600 | XLON | 599371959771815 | |
16/08/2022 | 09:34:07 | BST | 38 | 84.0600 | XLON | 599371959771814 | |
16/08/2022 | 09:34:07 | BST | 9 | 84.0600 | XLON | 599371959771816 | |
16/08/2022 | 09:34:07 | BST | 35 | 84.0600 | XLON | 599371959771813 | |
16/08/2022 | 09:37:53 | BST | 82 | 84.1200 | XLON | 599371959772048 | |
16/08/2022 | 09:38:03 | BST | 138 | 84.1200 | XLON | 599371959772098 | |
16/08/2022 | 09:38:07 | BST | 5 | 84.1200 | XLON | 599371959772115 | |
16/08/2022 | 09:40:35 | BST | 202 | 84.1400 | XLON | 599371959772367 | |
16/08/2022 | 09:45:44 | BST | 179 | 84.3800 | XLON | 599371959772610 | |
16/08/2022 | 09:45:32 | BST | 25 | 84.4200 | XLON | 599371959772600 | |
16/08/2022 | 09:45:35 | BST | 17 | 84.4200 | XLON | 599371959772608 | |
16/08/2022 | 09:46:17 | BST | 190 | 84.3600 | XLON | 599371959772643 | |
16/08/2022 | 09:48:09 | BST | 76 | 84.2600 | XLON | 599371959772849 | |
16/08/2022 | 09:49:03 | BST | 74 | 84.2200 | XLON | 599371959772889 | |
16/08/2022 | 09:50:50 | BST | 103 | 84.2400 | XLON | 599371959773034 | |
16/08/2022 | 09:54:27 | BST | 90 | 84.2000 | XLON | 599371959773266 | |
16/08/2022 | 09:59:44 | BST | 10 | 84.2600 | XLON | 599371959773490 | |
16/08/2022 | 09:59:44 | BST | 6 | 84.2600 | XLON | 599371959773489 | |
16/08/2022 | 09:59:44 | BST | 26 | 84.2600 | XLON | 599371959773491 | |
16/08/2022 | 10:00:29 | BST | 65 | 84.2600 | XLON | 599371959773524 | |
16/08/2022 | 10:02:50 | BST | 127 | 84.2800 | XLON | 599371959773693 | |
16/08/2022 | 10:05:42 | BST | 190 | 84.2600 | XLON | 599371959774098 | |
16/08/2022 | 10:06:10 | BST | 120 | 84.2000 | XLON | 599371959774174 | |
16/08/2022 | 10:09:58 | BST | 165 | 84.3000 | XLON | 599371959774402 | |
16/08/2022 | 10:11:08 | BST | 64 | 84.2000 | XLON | 599371959774526 | |
16/08/2022 | 10:19:53 | BST | 48 | 84.2800 | XLON | 599371959775044 | |
16/08/2022 | 10:22:04 | BST | 10 | 84.3600 | XLON | 599371959775150 | |
16/08/2022 | 10:22:08 | BST | 66 | 84.3400 | XLON | 599371959775154 | |
16/08/2022 | 10:22:09 | BST | 50 | 84.3400 | XLON | 599371959775155 | |
16/08/2022 | 10:22:41 | BST | 54 | 84.3400 | XLON | 599371959775168 | |
16/08/2022 | 10:22:41 | BST | 8 | 84.3600 | XLON | 599371959775170 | |
16/08/2022 | 10:22:41 | BST | 14 | 84.3600 | XLON | 599371959775169 | |
16/08/2022 | 10:23:54 | BST | 42 | 84.3400 | XLON | 599371959775217 | |
16/08/2022 | 10:23:54 | BST | 30 | 84.3400 | XLON | 599371959775215 | |
16/08/2022 | 10:23:54 | BST | 104 | 84.3400 | XLON | 599371959775216 | |
16/08/2022 | 10:29:12 | BST | 136 | 84.3600 | XLON | 599371959775563 | |
16/08/2022 | 10:30:30 | BST | 80 | 84.3000 | XLON | 599371959775701 | |
16/08/2022 | 10:30:30 | BST | 45 | 84.3000 | XLON | 599371959775686 | |
16/08/2022 | 10:32:29 | BST | 121 | 84.3200 | XLON | 599371959775828 | |
16/08/2022 | 10:45:34 | BST | 50 | 84.3800 | XLON | 599371959776667 | |
16/08/2022 | 10:46:23 | BST | 93 | 84.4200 | XLON | 599371959776734 | |
16/08/2022 | 10:46:23 | BST | 82 | 84.4200 | XLON | 599371959776736 | |
16/08/2022 | 10:49:54 | BST | 69 | 84.4400 | XLON | 599371959776884 | |
16/08/2022 | 10:52:35 | BST | 180 | 84.5400 | XLON | 599371959777070 | |
16/08/2022 | 10:52:52 | BST | 24 | 84.5200 | XLON | 599371959777102 | |
16/08/2022 | 10:55:22 | BST | 13 | 84.6200 | XLON | 599371959777265 | |
16/08/2022 | 10:55:46 | BST | 29 | 84.6400 | XLON | 599371959777313 | |
16/08/2022 | 10:55:49 | BST | 29 | 84.6400 | XLON | 599371959777326 | |
16/08/2022 | 10:55:49 | BST | 17 | 84.6400 | XLON | 599371959777324 | |
16/08/2022 | 10:55:49 | BST | 50 | 84.6400 | XLON | 599371959777325 | |
16/08/2022 | 10:55:59 | BST | 27 | 84.6600 | XLON | 599371959777347 | |
16/08/2022 | 10:56:00 | BST | 28 | 84.6600 | XLON | 599371959777348 | |
16/08/2022 | 10:57:02 | BST | 30 | 84.6400 | XLON | 599371959777421 | |
16/08/2022 | 10:57:02 | BST | 29 | 84.6400 | XLON | 599371959777422 | |
16/08/2022 | 10:57:02 | BST | 24 | 84.6400 | XLON | 599371959777420 | |
16/08/2022 | 10:59:20 | BST | 24 | 84.6400 | XLON | 599371959777575 | |
16/08/2022 | 11:02:38 | BST | 98 | 84.6400 | XLON | 599371959777825 | |
16/08/2022 | 11:02:38 | BST | 19 | 84.6400 | XLON | 599371959777827 | |
16/08/2022 | 11:02:38 | BST | 88 | 84.6400 | XLON | 599371959777826 | |
16/08/2022 | 11:01:28 | BST | 4 | 84.6600 | XLON | 599371959777791 | |
16/08/2022 | 11:03:07 | BST | 29 | 84.6400 | XLON | 599371959777887 | |
16/08/2022 | 11:03:07 | BST | 50 | 84.6400 | XLON | 599371959777886 | |
16/08/2022 | 11:03:07 | BST | 50 | 84.6400 | XLON | 599371959777885 | |
16/08/2022 | 11:03:09 | BST | 50 | 84.6400 | XLON | 599371959777888 | |
16/08/2022 | 11:03:09 | BST | 24 | 84.6400 | XLON | 599371959777889 | |
16/08/2022 | 11:05:39 | BST | 207 | 84.6400 | XLON | 599371959778022 | |
16/08/2022 | 11:05:39 | BST | 56 | 84.6400 | XLON | 599371959778028 | |
16/08/2022 | 11:06:36 | BST | 10 | 84.6000 | XLON | 599371959778084 | |
16/08/2022 | 11:06:36 | BST | 54 | 84.6000 | XLON | 599371959778083 | |
16/08/2022 | 11:06:36 | BST | 25 | 84.6000 | XLON | 599371959778082 | |
16/08/2022 | 11:08:30 | BST | 102 | 84.5600 | XLON | 599371959778148 | |
16/08/2022 | 11:12:35 | BST | 143 | 84.5800 | XLON | 599371959778366 | |
16/08/2022 | 11:16:00 | BST | 39 | 84.5600 | XLON | 599371959778550 | |
16/08/2022 | 11:16:48 | BST | 71 | 84.4800 | XLON | 599371959778651 | |
16/08/2022 | 11:32:19 | BST | 145 | 84.3600 | XLON | 599371959779499 | |
16/08/2022 | 11:32:19 | BST | 13 | 84.3600 | XLON | 599371959779498 | |
16/08/2022 | 11:36:09 | BST | 189 | 84.3200 | XLON | 599371959779684 | |
16/08/2022 | 11:36:09 | BST | 40 | 84.3000 | XLON | 599371959779695 | |
16/08/2022 | 11:36:09 | BST | 8 | 84.3200 | XLON | 599371959779697 | |
16/08/2022 | 11:36:09 | BST | 30 | 84.3200 | XLON | 599371959779696 | |
16/08/2022 | 11:37:09 | BST | 29 | 84.3000 | XLON | 599371959779767 | |
16/08/2022 | 11:37:09 | BST | 116 | 84.3000 | XLON | 599371959779766 | |
16/08/2022 | 11:38:38 | BST | 19 | 84.4400 | XLON | 599371959779856 | |
16/08/2022 | 11:38:38 | BST | 30 | 84.4400 | XLON | 599371959779855 | |
16/08/2022 | 11:39:02 | BST | 99 | 84.4200 | XLON | 599371959779877 | |
16/08/2022 | 11:39:02 | BST | 39 | 84.4200 | XLON | 599371959779882 | |
16/08/2022 | 11:39:02 | BST | 40 | 84.4200 | XLON | 599371959779883 | |
16/08/2022 | 11:39:02 | BST | 30 | 84.4200 | XLON | 599371959779884 | |
16/08/2022 | 11:39:02 | BST | 2 | 84.4200 | XLON | 599371959779885 | |
16/08/2022 | 11:44:15 | BST | 78 | 84.4000 | XLON | 599371959780157 | |
16/08/2022 | 11:50:44 | BST | 24 | 84.5600 | XLON | 599371959780488 | |
16/08/2022 | 11:51:52 | BST | 79 | 84.5600 | XLON | 599371959780540 | |
16/08/2022 | 11:58:00 | BST | 27 | 84.5800 | XLON | 599371959780813 | |
16/08/2022 | 12:00:02 | BST | 63 | 84.6000 | XLON | 599371959780952 | |
16/08/2022 | 12:00:02 | BST | 125 | 84.6000 | XLON | 599371959780953 | |
16/08/2022 | 12:00:02 | BST | 5 | 84.6000 | XLON | 599371959780956 | |
16/08/2022 | 12:07:58 | BST | 71 | 84.5400 | XLON | 599371959781446 | |
16/08/2022 | 12:07:58 | BST | 106 | 84.5400 | XLON | 599371959781447 | |
16/08/2022 | 12:08:05 | BST | 44 | 84.4000 | XLON | 599371959781461 | |
16/08/2022 | 12:08:05 | BST | 144 | 84.4000 | XLON | 599371959781462 | |
16/08/2022 | 12:08:09 | BST | 182 | 84.3600 | XLON | 599371959781477 | |
16/08/2022 | 12:08:09 | BST | 147 | 84.3600 | XLON | 599371959781480 | |
16/08/2022 | 12:08:11 | BST | 11 | 84.3600 | XLON | 599371959781489 | |
16/08/2022 | 12:11:11 | BST | 2 | 84.3800 | XLON | 599371959781694 | |
16/08/2022 | 12:12:29 | BST | 172 | 84.3800 | XLON | 599371959781735 | |
16/08/2022 | 12:12:32 | BST | 75 | 84.3800 | XLON | 599371959781738 | |
16/08/2022 | 12:12:35 | BST | 117 | 84.3800 | XLON | 599371959781739 | |
16/08/2022 | 12:12:36 | BST | 47 | 84.3800 | XLON | 599371959781740 | |
16/08/2022 | 12:12:53 | BST | 16 | 84.3800 | XLON | 599371959781754 | |
16/08/2022 | 12:12:53 | BST | 25 | 84.3800 | XLON | 599371959781755 | |
16/08/2022 | 12:12:53 | BST | 48 | 84.3800 | XLON | 599371959781756 | |
16/08/2022 | 12:15:12 | BST | 94 | 84.4000 | XLON | 599371959781883 | |
16/08/2022 | 12:15:12 | BST | 26 | 84.4000 | XLON | 599371959781882 | |
16/08/2022 | 12:15:12 | BST | 13 | 84.4000 | XLON | 599371959781881 | |
16/08/2022 | 12:15:20 | BST | 44 | 84.3400 | XLON | 599371959781884 | |
16/08/2022 | 12:18:38 | BST | 75 | 84.3200 | XLON | 599371959782023 | |
16/08/2022 | 12:18:38 | BST | 30 | 84.3200 | XLON | 599371959782045 | |
16/08/2022 | 12:18:38 | BST | 61 | 84.3200 | XLON | 599371959782046 | |
16/08/2022 | 12:18:49 | BST | 10 | 84.3000 | XLON | 599371959782060 | |
16/08/2022 | 12:18:44 | BST | 65 | 84.3000 | XLON | 599371959782059 | |
16/08/2022 | 12:21:29 | BST | 72 | 84.3800 | XLON | 599371959782227 | |
16/08/2022 | 12:21:32 | BST | 112 | 84.3400 | XLON | 599371959782240 | |
16/08/2022 | 12:21:36 | BST | 35 | 84.3000 | XLON | 599371959782263 | |
16/08/2022 | 12:21:39 | BST | 52 | 84.3000 | XLON | 599371959782264 | |
16/08/2022 | 12:28:00 | BST | 68 | 84.3200 | XLON | 599371959782526 | |
16/08/2022 | 12:28:04 | BST | 40 | 84.3000 | XLON | 599371959782546 | |
16/08/2022 | 12:30:03 | BST | 39 | 84.3000 | XLON | 599371959782649 | |
16/08/2022 | 12:30:08 | BST | 59 | 84.3000 | XLON | 599371959782653 | |
16/08/2022 | 12:30:45 | BST | 1 | 84.3000 | XLON | 599371959782729 | |
16/08/2022 | 12:30:47 | BST | 62 | 84.3000 | XLON | 599371959782730 | |
16/08/2022 | 12:34:21 | BST | 53 | 84.3600 | XLON | 599371959783049 | |
16/08/2022 | 12:34:21 | BST | 101 | 84.3600 | XLON | 599371959783050 | |
16/08/2022 | 12:34:25 | BST | 75 | 84.3200 | XLON | 599371959783058 | |
16/08/2022 | 12:34:25 | BST | 50 | 84.3200 | XLON | 599371959783060 | |
16/08/2022 | 12:39:44 | BST | 48 | 84.3000 | XLON | 599371959783362 | |
16/08/2022 | 12:52:23 | BST | 64 | 84.3200 | XLON | 599371959784327 | |
16/08/2022 | 12:52:23 | BST | 143 | 84.3200 | XLON | 599371959784328 | |
16/08/2022 | 12:52:24 | BST | 52 | 84.3000 | XLON | 599371959784337 | |
16/08/2022 | 12:53:09 | BST | 86 | 84.3200 | XLON | 599371959784401 | |
16/08/2022 | 13:00:53 | BST | 72 | 84.3200 | XLON | 599371959784821 | |
16/08/2022 | 13:00:53 | BST | 77 | 84.3200 | XLON | 599371959784828 | |
16/08/2022 | 13:11:39 | BST | 116 | 84.3200 | XLON | 599371959785402 | |
16/08/2022 | 13:14:28 | BST | 78 | 84.3600 | XLON | 599371959785641 | |
16/08/2022 | 13:19:02 | BST | 87 | 84.3800 | XLON | 599371959785953 | |
16/08/2022 | 13:20:15 | BST | 45 | 84.3600 | XLON | 599371959785989 | |
16/08/2022 | 13:20:15 | BST | 26 | 84.3600 | XLON | 599371959785990 | |
16/08/2022 | 13:25:34 | BST | 40 | 84.3200 | XLON | 599371959786304 | |
16/08/2022 | 13:25:29 | BST | 4 | 84.3200 | XLON | 599371959786302 | |
16/08/2022 | 13:27:52 | BST | 39 | 84.3000 | XLON | 599371959786482 | |
16/08/2022 | 13:28:33 | BST | 24 | 84.3000 | XLON | 599371959786506 | |
16/08/2022 | 13:28:33 | BST | 20 | 84.3000 | XLON | 599371959786507 | |
16/08/2022 | 13:32:19 | BST | 60 | 84.3400 | XLON | 599371959786694 | |
16/08/2022 | 13:43:56 | BST | 143 | 84.3600 | XLON | 599371959787509 | |
16/08/2022 | 13:43:58 | BST | 19 | 84.3400 | XLON | 599371959787523 | |
16/08/2022 | 13:43:58 | BST | 23 | 84.3400 | XLON | 599371959787522 | |
16/08/2022 | 13:50:54 | BST | 6 | 84.3200 | XLON | 599371959788190 | |
16/08/2022 | 13:50:54 | BST | 60 | 84.3200 | XLON | 599371959788189 | |
16/08/2022 | 13:50:54 | BST | 100 | 84.3200 | XLON | 599371959788196 | |
16/08/2022 | 13:50:54 | BST | 30 | 84.3200 | XLON | 599371959788195 | |
16/08/2022 | 13:54:20 | BST | 155 | 84.3000 | XLON | 599371959788549 | |
16/08/2022 | 13:54:20 | BST | 18 | 84.3000 | XLON | 599371959788547 | |
16/08/2022 | 13:54:21 | BST | 40 | 84.3000 | XLON | 599371959788555 | |
16/08/2022 | 13:54:21 | BST | 25 | 84.3000 | XLON | 599371959788554 | |
16/08/2022 | 13:54:44 | BST | 77 | 84.3000 | XLON | 599371959788581 | |
16/08/2022 | 13:54:44 | BST | 51 | 84.3000 | XLON | 599371959788587 | |
16/08/2022 | 13:55:32 | BST | 80 | 84.3000 | XLON | 599371959788649 | |
16/08/2022 | 13:55:34 | BST | 39 | 84.2600 | XLON | 599371959788662 | |
16/08/2022 | 13:55:34 | BST | 29 | 84.2600 | XLON | 599371959788661 | |
16/08/2022 | 13:55:34 | BST | 24 | 84.2600 | XLON | 599371959788663 | |
16/08/2022 | 13:55:39 | BST | 87 | 84.2400 | XLON | 599371959788668 | |
16/08/2022 | 13:55:39 | BST | 3 | 84.2000 | XLON | 599371959788674 | |
16/08/2022 | 13:55:39 | BST | 40 | 84.1800 | XLON | 599371959788673 | |
16/08/2022 | 13:55:39 | BST | 23 | 84.2000 | XLON | 599371959788675 | |
16/08/2022 | 13:59:36 | BST | 30 | 84.1800 | XLON | 599371959788996 | |
16/08/2022 | 13:59:36 | BST | 30 | 84.1800 | XLON | 599371959788995 | |
16/08/2022 | 14:06:17 | BST | 78 | 84.2400 | XLON | 599371959789757 | |
16/08/2022 | 14:07:06 | BST | 1 | 84.3000 | XLON | 599371959789820 | |
16/08/2022 | 14:07:06 | BST | 55 | 84.3000 | XLON | 599371959789819 | |
16/08/2022 | 14:07:06 | BST | 29 | 84.3000 | XLON | 599371959789823 | |
16/08/2022 | 14:07:06 | BST | 1 | 84.3000 | XLON | 599371959789825 | |
16/08/2022 | 14:07:06 | BST | 10 | 84.3000 | XLON | 599371959789824 | |
16/08/2022 | 14:07:06 | BST | 10 | 84.3000 | XLON | 599371959789822 | |
16/08/2022 | 14:08:58 | BST | 1 | 84.3000 | XLON | 599371959789985 | |
16/08/2022 | 14:08:58 | BST | 26 | 84.3000 | XLON | 599371959789987 | |
16/08/2022 | 14:08:58 | BST | 15 | 84.3000 | XLON | 599371959789986 | |
16/08/2022 | 14:09:53 | BST | 24 | 84.2800 | XLON | 599371959790111 | |
16/08/2022 | 14:09:53 | BST | 21 | 84.2800 | XLON | 599371959790112 | |
16/08/2022 | 14:09:53 | BST | 50 | 84.2800 | XLON | 599371959790110 | |
16/08/2022 | 14:13:29 | BST | 13 | 84.2800 | XLON | 599371959790313 | |
16/08/2022 | 14:13:29 | BST | 87 | 84.2800 | XLON | 599371959790312 | |
16/08/2022 | 14:13:29 | BST | 23 | 84.2800 | XLON | 599371959790314 | |
16/08/2022 | 14:14:08 | BST | 32 | 84.2400 | XLON | 599371959790351 | |
16/08/2022 | 14:14:08 | BST | 10 | 84.2400 | XLON | 599371959790352 | |
16/08/2022 | 14:15:23 | BST | 37 | 84.2200 | XLON | 599371959790475 | |
16/08/2022 | 14:15:23 | BST | 5 | 84.2200 | XLON | 599371959790474 | |
16/08/2022 | 14:18:00 | BST | 76 | 84.2000 | XLON | 599371959790657 | |
16/08/2022 | 14:18:00 | BST | 11 | 84.2000 | XLON | 599371959790658 | |
16/08/2022 | 14:15:37 | BST | 61 | 84.2000 | XLON | 599371959790485 | |
16/08/2022 | 14:18:34 | BST | 94 | 84.1200 | XLON | 599371959790804 | |
16/08/2022 | 14:18:34 | BST | 40 | 84.1200 | XLON | 599371959790809 | |
16/08/2022 | 14:18:34 | BST | 39 | 84.1200 | XLON | 599371959790808 | |
16/08/2022 | 14:18:34 | BST | 45 | 84.1200 | XLON | 599371959790807 | |
16/08/2022 | 14:18:34 | BST | 39 | 84.1200 | XLON | 599371959790810 | |
16/08/2022 | 14:24:38 | BST | 10 | 84.2000 | XLON | 599371959791400 | |
16/08/2022 | 14:24:38 | BST | 12 | 84.2000 | XLON | 599371959791399 | |
16/08/2022 | 14:24:39 | BST | 16 | 84.2000 | XLON | 599371959791401 | |
16/08/2022 | 14:25:14 | BST | 11 | 84.2000 | XLON | 599371959791443 | |
16/08/2022 | 14:25:31 | BST | 10 | 84.2000 | XLON | 599371959791514 | |
16/08/2022 | 14:25:31 | BST | 2 | 84.2000 | XLON | 599371959791513 | |
16/08/2022 | 14:25:36 | BST | 35 | 84.2000 | XLON | 599371959791527 | |
16/08/2022 | 14:25:51 | BST | 11 | 84.2200 | XLON | 599371959791539 | |
16/08/2022 | 14:26:16 | BST | 206 | 84.1800 | XLON | 599371959791577 | |
16/08/2022 | 14:26:05 | BST | 40 | 84.2000 | XLON | 599371959791555 | |
16/08/2022 | 14:26:16 | BST | 3 | 84.2000 | XLON | 599371959791574 | |
16/08/2022 | 14:26:16 | BST | 35 | 84.2000 | XLON | 599371959791575 | |
16/08/2022 | 14:27:54 | BST | 153 | 84.2000 | XLON | 599371959791709 | |
16/08/2022 | 14:27:54 | BST | 50 | 84.1800 | XLON | 599371959791715 | |
16/08/2022 | 14:30:20 | BST | 100 | 84.1400 | XLON | 599371959792168 | |
16/08/2022 | 14:31:54 | BST | 48 | 84.1000 | XLON | 599371959792603 | |
16/08/2022 | 14:32:27 | BST | 42 | 84.0800 | XLON | 599371959792730 | |
16/08/2022 | 14:32:27 | BST | 30 | 84.0800 | XLON | 599371959792733 | |
16/08/2022 | 14:33:03 | BST | 16 | 84.0400 | XLON | 599371959792848 | |
16/08/2022 | 14:33:03 | BST | 31 | 84.0400 | XLON | 599371959792847 | |
16/08/2022 | 14:34:29 | BST | 49 | 84.0400 | XLON | 599371959793147 | |
16/08/2022 | 14:34:57 | BST | 82 | 84.0000 | XLON | 599371959793220 | |
16/08/2022 | 14:35:20 | BST | 32 | 84.0800 | XLON | 599371959793417 | |
16/08/2022 | 14:35:20 | BST | 40 | 84.0800 | XLON | 599371959793416 | |
16/08/2022 | 14:35:20 | BST | 22 | 84.0800 | XLON | 599371959793415 | |
16/08/2022 | 14:35:34 | BST | 189 | 84.0000 | XLON | 599371959793479 | |
16/08/2022 | 14:38:41 | BST | 54 | 83.9800 | XLON | 599371959794043 | |
16/08/2022 | 14:39:20 | BST | 200 | 83.9600 | XLON | 599371959794143 | |
16/08/2022 | 14:39:20 | BST | 99 | 83.9600 | XLON | 599371959794148 | |
16/08/2022 | 14:40:50 | BST | 64 | 83.9800 | XLON | 599371959794451 | |
16/08/2022 | 14:40:50 | BST | 39 | 83.9800 | XLON | 599371959794455 | |
16/08/2022 | 14:40:50 | BST | 30 | 83.9800 | XLON | 599371959794454 | |
16/08/2022 | 14:40:50 | BST | 12 | 83.9800 | XLON | 599371959794457 | |
16/08/2022 | 14:40:50 | BST | 30 | 83.9800 | XLON | 599371959794456 | |
16/08/2022 | 14:40:50 | BST | 40 | 83.9600 | XLON | 599371959794459 | |
16/08/2022 | 14:40:50 | BST | 23 | 83.9600 | XLON | 599371959794460 | |
16/08/2022 | 14:41:41 | BST | 154 | 83.9600 | XLON | 599371959794664 | |
16/08/2022 | 14:44:37 | BST | 21 | 83.9400 | XLON | 599371959795189 | |
16/08/2022 | 14:44:37 | BST | 25 | 83.9400 | XLON | 599371959795190 | |
16/08/2022 | 14:44:41 | BST | 167 | 83.9200 | XLON | 599371959795204 | |
16/08/2022 | 14:44:41 | BST | 37 | 83.9200 | XLON | 599371959795203 | |
16/08/2022 | 14:45:59 | BST | 35 | 83.9800 | XLON | 599371959795370 | |
16/08/2022 | 14:45:59 | BST | 40 | 83.9800 | XLON | 599371959795371 | |
16/08/2022 | 14:47:23 | BST | 8 | 84.0400 | XLON | 599371959795604 | |
16/08/2022 | 14:48:07 | BST | 167 | 84.0200 | XLON | 599371959795755 | |
16/08/2022 | 14:48:07 | BST | 15 | 84.0200 | XLON | 599371959795756 | |
16/08/2022 | 14:48:07 | BST | 39 | 84.0200 | XLON | 599371959795757 | |
16/08/2022 | 14:48:07 | BST | 33 | 84.0200 | XLON | 599371959795758 | |
16/08/2022 | 14:48:08 | BST | 2 | 84.0000 | XLON | 599371959795776 | |
16/08/2022 | 14:48:08 | BST | 42 | 84.0000 | XLON | 599371959795775 | |
16/08/2022 | 14:48:55 | BST | 60 | 83.9800 | XLON | 599371959795950 | |
16/08/2022 | 14:50:44 | BST | 40 | 84.0000 | XLON | 599371959796516 | |
16/08/2022 | 14:50:44 | BST | 1 | 84.0000 | XLON | 599371959796517 | |
16/08/2022 | 14:50:44 | BST | 39 | 84.0000 | XLON | 599371959796515 | |
16/08/2022 | 14:51:17 | BST | 50 | 83.9600 | XLON | 599371959796649 | |
16/08/2022 | 14:51:17 | BST | 48 | 83.9600 | XLON | 599371959796650 | |
16/08/2022 | 14:53:18 | BST | 8 | 84.0000 | XLON | 599371959797069 | |
16/08/2022 | 14:53:18 | BST | 34 | 84.0000 | XLON | 599371959797070 | |
16/08/2022 | 14:53:18 | BST | 4 | 84.0000 | XLON | 599371959797068 | |
16/08/2022 | 14:53:38 | BST | 6 | 83.9800 | XLON | 599371959797110 | |
16/08/2022 | 14:53:38 | BST | 54 | 83.9800 | XLON | 599371959797109 | |
16/08/2022 | 14:53:41 | BST | 1 | 83.9800 | XLON | 599371959797133 | |
16/08/2022 | 14:53:41 | BST | 63 | 83.9800 | XLON | 599371959797134 | |
16/08/2022 | 14:53:53 | BST | 52 | 83.9800 | XLON | 599371959797150 | |
16/08/2022 | 14:53:53 | BST | 28 | 83.9800 | XLON | 599371959797158 | |
16/08/2022 | 14:53:53 | BST | 50 | 83.9800 | XLON | 599371959797157 | |
16/08/2022 | 14:55:51 | BST | 15 | 84.0200 | XLON | 599371959797511 | |
16/08/2022 | 14:55:51 | BST | 53 | 84.0200 | XLON | 599371959797512 | |
16/08/2022 | 14:56:35 | BST | 12 | 84.1000 | XLON | 599371959797685 | |
16/08/2022 | 14:56:35 | BST | 39 | 84.1000 | XLON | 599371959797684 | |
16/08/2022 | 14:57:35 | BST | 90 | 84.1600 | XLON | 599371959797906 | |
16/08/2022 | 14:57:37 | BST | 73 | 84.1600 | XLON | 599371959797917 | |
16/08/2022 | 14:57:59 | BST | 52 | 84.1800 | XLON | 599371959798048 | |
16/08/2022 | 14:57:59 | BST | 67 | 84.1800 | XLON | 599371959798049 | |
16/08/2022 | 14:57:59 | BST | 16 | 84.1800 | XLON | 599371959798055 | |
16/08/2022 | 14:57:59 | BST | 32 | 84.1800 | XLON | 599371959798056 | |
16/08/2022 | 14:58:21 | BST | 111 | 84.1600 | XLON | 599371959798251 | |
16/08/2022 | 14:58:21 | BST | 39 | 84.1400 | XLON | 599371959798271 | |
16/08/2022 | 14:58:21 | BST | 10 | 84.1400 | XLON | 599371959798272 | |
16/08/2022 | 14:58:59 | BST | 64 | 84.1600 | XLON | 599371959798408 | |
16/08/2022 | 15:00:03 | BST | 39 | 84.2000 | XLON | 599371959798565 | |
16/08/2022 | 15:00:03 | BST | 44 | 84.2000 | XLON | 599371959798564 | |
16/08/2022 | 15:00:32 | BST | 46 | 84.1000 | XLON | 599371959798641 | |
16/08/2022 | 15:00:32 | BST | 7 | 84.1000 | XLON | 599371959798643 | |
16/08/2022 | 15:00:32 | BST | 39 | 84.1000 | XLON | 599371959798642 | |
16/08/2022 | 15:02:41 | BST | 4 | 84.0000 | XLON | 599371959799151 | |
16/08/2022 | 15:02:17 | BST | 24 | 84.0000 | XLON | 599371959799088 | |
16/08/2022 | 15:02:41 | BST | 10 | 84.0000 | XLON | 599371959799150 | |
16/08/2022 | 15:02:41 | BST | 32 | 84.0000 | XLON | 599371959799149 | |
16/08/2022 | 15:02:41 | BST | 9 | 84.0000 | XLON | 599371959799157 | |
16/08/2022 | 15:02:41 | BST | 39 | 84.0000 | XLON | 599371959799156 | |
16/08/2022 | 15:03:02 | BST | 2 | 83.9600 | XLON | 599371959799302 | |
16/08/2022 | 15:04:30 | BST | 7 | 83.9400 | XLON | 599371959799590 | |
16/08/2022 | 15:04:30 | BST | 13 | 83.9400 | XLON | 599371959799589 | |
16/08/2022 | 15:04:30 | BST | 97 | 83.9400 | XLON | 599371959799591 | |
16/08/2022 | 15:04:50 | BST | 10 | 83.9200 | XLON | 599371959799669 | |
16/08/2022 | 15:04:50 | BST | 54 | 83.9200 | XLON | 599371959799670 | |
16/08/2022 | 15:04:50 | BST | 59 | 83.9000 | XLON | 599371959799674 | |
16/08/2022 | 15:05:32 | BST | 63 | 83.9000 | XLON | 599371959799809 | |
16/08/2022 | 15:06:03 | BST | 39 | 83.9000 | XLON | 599371959799905 | |
16/08/2022 | 15:07:21 | BST | 27 | 83.8000 | XLON | 599371959800075 | |
16/08/2022 | 15:07:21 | BST | 50 | 83.8200 | XLON | 599371959800080 | |
16/08/2022 | 15:07:49 | BST | 39 | 83.8800 | XLON | 599371959800131 | |
16/08/2022 | 15:08:38 | BST | 10 | 83.8800 | XLON | 599371959800385 | |
16/08/2022 | 15:08:38 | BST | 10 | 83.8800 | XLON | 599371959800383 | |
16/08/2022 | 15:08:38 | BST | 50 | 83.8800 | XLON | 599371959800384 | |
16/08/2022 | 15:08:49 | BST | 40 | 83.8800 | XLON | 599371959800432 | |
16/08/2022 | 15:08:49 | BST | 39 | 83.8800 | XLON | 599371959800431 | |
16/08/2022 | 15:08:49 | BST | 40 | 83.8800 | XLON | 599371959800430 | |
16/08/2022 | 15:08:59 | BST | 31 | 83.8800 | XLON | 599371959800469 | |
16/08/2022 | 15:09:54 | BST | 16 | 83.8600 | XLON | 599371959800637 | |
16/08/2022 | 15:09:54 | BST | 12 | 83.8600 | XLON | 599371959800636 | |
16/08/2022 | 15:09:54 | BST | 24 | 83.8600 | XLON | 599371959800638 | |
16/08/2022 | 15:09:54 | BST | 27 | 83.8600 | XLON | 599371959800635 | |
16/08/2022 | 15:10:23 | BST | 20 | 83.8400 | XLON | 599371959800732 | |
16/08/2022 | 15:10:23 | BST | 29 | 83.8400 | XLON | 599371959800729 | |
16/08/2022 | 15:10:23 | BST | 99 | 83.8400 | XLON | 599371959800730 | |
16/08/2022 | 15:10:25 | BST | 39 | 83.8200 | XLON | 599371959800738 | |
16/08/2022 | 15:10:54 | BST | 42 | 83.8000 | XLON | 599371959800807 | |
16/08/2022 | 15:11:50 | BST | 55 | 83.8600 | XLON | 599371959800999 | |
16/08/2022 | 15:11:50 | BST | 22 | 83.8600 | XLON | 599371959800998 | |
16/08/2022 | 15:11:50 | BST | 10 | 83.8600 | XLON | 599371959801004 | |
16/08/2022 | 15:11:50 | BST | 39 | 83.8600 | XLON | 599371959801005 | |
16/08/2022 | 15:11:50 | BST | 40 | 83.8600 | XLON | 599371959801006 | |
16/08/2022 | 15:11:51 | BST | 45 | 83.8400 | XLON | 599371959801012 | |
16/08/2022 | 15:11:53 | BST | 2 | 83.8400 | XLON | 599371959801024 | |
16/08/2022 | 15:11:53 | BST | 37 | 83.8400 | XLON | 599371959801023 | |
16/08/2022 | 15:11:53 | BST | 5 | 83.8400 | XLON | 599371959801025 | |
16/08/2022 | 15:11:54 | BST | 44 | 83.8400 | XLON | 599371959801041 | |
16/08/2022 | 15:11:54 | BST | 45 | 83.8400 | XLON | 599371959801043 | |
16/08/2022 | 15:11:54 | BST | 95 | 83.8400 | XLON | 599371959801042 | |
16/08/2022 | 15:12:35 | BST | 86 | 83.8200 | XLON | 599371959801125 | |
16/08/2022 | 15:13:38 | BST | 53 | 83.8000 | XLON | 599371959801309 | |
16/08/2022 | 15:13:38 | BST | 156 | 83.8000 | XLON | 599371959801310 | |
16/08/2022 | 15:13:23 | BST | 8 | 83.8200 | XLON | 599371959801270 | |
16/08/2022 | 15:13:25 | BST | 39 | 83.8200 | XLON | 599371959801286 | |
16/08/2022 | 15:13:25 | BST | 4 | 83.8200 | XLON | 599371959801285 | |
16/08/2022 | 15:13:26 | BST | 41 | 83.8200 | XLON | 599371959801290 | |
16/08/2022 | 15:13:27 | BST | 4 | 83.8200 | XLON | 599371959801291 | |
16/08/2022 | 15:13:29 | BST | 8 | 83.8200 | XLON | 599371959801292 | |
16/08/2022 | 15:13:32 | BST | 10 | 83.8200 | XLON | 599371959801296 | |
16/08/2022 | 15:13:56 | BST | 58 | 83.8000 | XLON | 599371959801429 | |
16/08/2022 | 15:14:30 | BST | 74 | 83.8000 | XLON | 599371959801553 | |
16/08/2022 | 15:14:32 | BST | 40 | 83.7600 | XLON | 599371959801578 | |
16/08/2022 | 15:14:32 | BST | 50 | 83.7600 | XLON | 599371959801577 | |
16/08/2022 | 15:14:54 | BST | 38 | 83.7600 | XLON | 599371959801625 | |
16/08/2022 | 15:14:54 | BST | 163 | 83.7600 | XLON | 599371959801626 | |
16/08/2022 | 15:15:33 | BST | 39 | 83.7200 | XLON | 599371959801751 | |
16/08/2022 | 15:15:33 | BST | 40 | 83.7200 | XLON | 599371959801749 | |
16/08/2022 | 15:15:33 | BST | 16 | 83.7200 | XLON | 599371959801750 | |
16/08/2022 | 15:15:33 | BST | 23 | 83.7200 | XLON | 599371959801752 | |
16/08/2022 | 15:15:33 | BST | 39 | 83.7200 | XLON | 599371959801753 | |
16/08/2022 | 15:15:33 | BST | 19 | 83.7200 | XLON | 599371959801754 | |
16/08/2022 | 15:15:34 | BST | 40 | 83.7000 | XLON | 599371959801763 | |
16/08/2022 | 15:15:49 | BST | 164 | 83.6800 | XLON | 599371959801796 | |
16/08/2022 | 15:15:49 | BST | 37 | 83.6800 | XLON | 599371959801795 | |
16/08/2022 | 15:15:52 | BST | 1 | 83.6800 | XLON | 599371959801808 | |
16/08/2022 | 15:15:52 | BST | 134 | 83.6800 | XLON | 599371959801807 | |
16/08/2022 | 15:17:03 | BST | 57 | 83.6000 | XLON | 599371959801941 | |
16/08/2022 | 15:17:04 | BST | 16 | 83.6400 | XLON | 599371959801950 | |
16/08/2022 | 15:17:04 | BST | 40 | 83.6400 | XLON | 599371959801949 | |
16/08/2022 | 15:18:23 | BST | 37 | 83.6400 | XLON | 599371959802143 | |
16/08/2022 | 15:18:40 | BST | 112 | 83.6400 | XLON | 599371959802160 | |
16/08/2022 | 15:18:40 | BST | 30 | 83.6400 | XLON | 599371959802162 | |
16/08/2022 | 15:18:40 | BST | 23 | 83.6400 | XLON | 599371959802163 | |
16/08/2022 | 15:18:40 | BST | 53 | 83.6200 | XLON | 599371959802166 | |
16/08/2022 | 15:19:26 | BST | 113 | 83.6000 | XLON | 599371959802271 | |
16/08/2022 | 15:19:26 | BST | 39 | 83.6000 | XLON | 599371959802287 | |
16/08/2022 | 15:19:26 | BST | 7 | 83.6000 | XLON | 599371959802288 | |
16/08/2022 | 15:19:26 | BST | 32 | 83.6000 | XLON | 599371959802285 | |
16/08/2022 | 15:19:26 | BST | 40 | 83.6000 | XLON | 599371959802286 | |
16/08/2022 | 15:19:45 | BST | 86 | 83.5400 | XLON | 599371959802352 | |
16/08/2022 | 15:20:09 | BST | 142 | 83.5200 | XLON | 599371959802416 | |
16/08/2022 | 15:20:27 | BST | 23 | 83.5800 | XLON | 599371959802516 | |
16/08/2022 | 15:21:29 | BST | 58 | 83.6200 | XLON | 599371959802648 | |
16/08/2022 | 15:21:29 | BST | 39 | 83.6200 | XLON | 599371959802652 | |
16/08/2022 | 15:21:29 | BST | 30 | 83.6200 | XLON | 599371959802653 | |
16/08/2022 | 15:21:29 | BST | 40 | 83.6200 | XLON | 599371959802654 | |
16/08/2022 | 15:21:29 | BST | 4 | 83.6200 | XLON | 599371959802655 | |
16/08/2022 | 15:21:30 | BST | 40 | 83.6200 | XLON | 599371959802657 | |
16/08/2022 | 15:21:30 | BST | 5 | 83.6200 | XLON | 599371959802658 | |
16/08/2022 | 15:21:30 | BST | 10 | 83.6200 | XLON | 599371959802656 | |
16/08/2022 | 15:22:14 | BST | 184 | 83.6000 | XLON | 599371959802793 | |
16/08/2022 | 15:22:14 | BST | 24 | 83.6000 | XLON | 599371959802799 | |
16/08/2022 | 15:22:14 | BST | 99 | 83.6000 | XLON | 599371959802800 | |
16/08/2022 | 15:22:30 | BST | 26 | 83.5600 | XLON | 599371959802849 | |
16/08/2022 | 15:22:30 | BST | 147 | 83.5600 | XLON | 599371959802848 | |
16/08/2022 | 15:22:51 | BST | 134 | 83.5200 | XLON | 599371959802902 | |
16/08/2022 | 15:22:51 | BST | 36 | 83.5000 | XLON | 599371959802909 | |
16/08/2022 | 15:22:51 | BST | 40 | 83.4800 | XLON | 599371959802908 | |
16/08/2022 | 15:22:51 | BST | 43 | 83.4800 | XLON | 599371959802907 | |
16/08/2022 | 15:22:51 | BST | 9 | 83.5000 | XLON | 599371959802910 | |
16/08/2022 | 15:23:38 | BST | 47 | 83.4000 | XLON | 599371959803052 | |
16/08/2022 | 15:24:00 | BST | 34 | 83.4000 | XLON | 599371959803090 | |
16/08/2022 | 15:24:00 | BST | 13 | 83.4000 | XLON | 599371959803089 | |
16/08/2022 | 15:24:21 | BST | 6 | 83.4000 | XLON | 599371959803161 | |
16/08/2022 | 15:24:21 | BST | 65 | 83.4000 | XLON | 599371959803160 | |
16/08/2022 | 15:24:36 | BST | 78 | 83.3400 | XLON | 599371959803200 | |
16/08/2022 | 15:25:14 | BST | 53 | 83.4600 | XLON | 599371959803345 | |
16/08/2022 | 15:25:14 | BST | 150 | 83.4600 | XLON | 599371959803344 | |
16/08/2022 | 15:25:14 | BST | 34 | 83.4600 | XLON | 599371959803353 | |
16/08/2022 | 15:25:14 | BST | 30 | 83.4600 | XLON | 599371959803352 | |
16/08/2022 | 15:25:14 | BST | 139 | 83.4200 | XLON | 599371959803355 | |
16/08/2022 | 15:26:01 | BST | 39 | 83.4000 | XLON | 599371959803581 | |
16/08/2022 | 15:26:16 | BST | 14 | 83.4800 | XLON | 599371959803659 | |
16/08/2022 | 15:26:16 | BST | 39 | 83.4800 | XLON | 599371959803658 | |
16/08/2022 | 15:27:02 | BST | 40 | 83.4200 | XLON | 599371959803761 | |
16/08/2022 | 15:27:02 | BST | 39 | 83.4200 | XLON | 599371959803762 | |
16/08/2022 | 15:27:17 | BST | 56 | 83.3800 | XLON | 599371959803820 | |
16/08/2022 | 15:27:04 | BST | 40 | 83.4200 | XLON | 599371959803768 | |
16/08/2022 | 15:27:04 | BST | 15 | 83.4200 | XLON | 599371959803769 | |
16/08/2022 | 15:28:17 | BST | 10 | 83.5000 | XLON | 599371959803938 | |
16/08/2022 | 15:28:17 | BST | 39 | 83.5000 | XLON | 599371959803939 | |
16/08/2022 | 15:28:17 | BST | 276 | 83.5000 | XLON | 599371959803941 | |
16/08/2022 | 15:28:17 | BST | 40 | 83.5000 | XLON | 599371959803940 | |
16/08/2022 | 15:28:20 | BST | 191 | 83.4600 | XLON | 599371959803955 | |
16/08/2022 | 15:28:32 | BST | 39 | 83.4400 | XLON | 599371959803985 | |
16/08/2022 | 15:28:32 | BST | 40 | 83.4400 | XLON | 599371959803984 | |
16/08/2022 | 15:28:32 | BST | 119 | 83.4400 | XLON | 599371959803986 | |
16/08/2022 | 15:28:33 | BST | 16 | 83.4200 | XLON | 599371959803992 | |
16/08/2022 | 15:29:11 | BST | 29 | 83.4400 | XLON | 599371959804159 | |
16/08/2022 | 15:29:11 | BST | 35 | 83.4400 | XLON | 599371959804157 | |
16/08/2022 | 15:29:11 | BST | 99 | 83.4400 | XLON | 599371959804158 | |
16/08/2022 | 15:28:44 | BST | 12 | 83.4600 | XLON | 599371959804042 | |
16/08/2022 | 15:28:44 | BST | 43 | 83.4600 | XLON | 599371959804041 | |
16/08/2022 | 15:29:12 | BST | 47 | 83.4400 | XLON | 599371959804160 | |
16/08/2022 | 15:29:28 | BST | 29 | 83.4000 | XLON | 599371959804215 | |
16/08/2022 | 15:29:41 | BST | 44 | 83.4000 | XLON | 599371959804274 | |
16/08/2022 | 15:29:58 | BST | 40 | 83.4600 | XLON | 599371959804315 | |
16/08/2022 | 15:30:05 | BST | 39 | 83.4600 | XLON | 599371959804326 | |
16/08/2022 | 15:30:05 | BST | 17 | 83.4600 | XLON | 599371959804327 | |
16/08/2022 | 15:30:05 | BST | 39 | 83.4400 | XLON | 599371959804324 | |
16/08/2022 | 15:30:05 | BST | 29 | 83.4600 | XLON | 599371959804328 | |
16/08/2022 | 15:30:05 | BST | 88 | 83.4600 | XLON | 599371959804329 | |
16/08/2022 | 15:30:05 | BST | 40 | 83.4600 | XLON | 599371959804325 | |
16/08/2022 | 15:30:06 | BST | 29 | 83.4400 | XLON | 599371959804333 | |
16/08/2022 | 15:30:06 | BST | 10 | 83.4400 | XLON | 599371959804331 | |
16/08/2022 | 15:30:06 | BST | 40 | 83.4400 | XLON | 599371959804332 | |
16/08/2022 | 15:31:09 | BST | 25 | 83.4000 | XLON | 599371959804551 | |
16/08/2022 | 15:30:47 | BST | 13 | 83.4000 | XLON | 599371959804484 | |
16/08/2022 | 15:31:09 | BST | 4 | 83.4000 | XLON | 599371959804552 | |
16/08/2022 | 15:31:09 | BST | 127 | 83.4000 | XLON | 599371959804550 | |
16/08/2022 | 15:30:47 | BST | 24 | 83.4000 | XLON | 599371959804485 | |
16/08/2022 | 15:31:36 | BST | 31 | 83.4000 | XLON | 599371959804660 | |
16/08/2022 | 15:31:36 | BST | 99 | 83.4000 | XLON | 599371959804659 | |
16/08/2022 | 15:32:51 | BST | 73 | 83.4200 | XLON | 599371959804862 | |
16/08/2022 | 15:34:14 | BST | 71 | 83.3600 | XLON | 599371959805080 | |
16/08/2022 | 15:34:14 | BST | 2 | 83.3600 | XLON | 599371959805079 | |
16/08/2022 | 15:34:32 | BST | 28 | 83.3600 | XLON | 599371959805120 | |
16/08/2022 | 15:34:47 | BST | 35 | 83.3600 | XLON | 599371959805146 | |
16/08/2022 | 15:34:47 | BST | 66 | 83.3600 | XLON | 599371959805147 | |
16/08/2022 | 15:36:37 | BST | 130 | 83.3800 | XLON | 599371959805386 | |
16/08/2022 | 15:37:50 | BST | 8 | 83.4000 | XLON | 599371959805551 | |
16/08/2022 | 15:37:50 | BST | 34 | 83.4000 | XLON | 599371959805550 | |
16/08/2022 | 15:40:07 | BST | 8 | 83.4800 | XLON | 599371959805876 | |
16/08/2022 | 15:40:45 | BST | 40 | 83.5200 | XLON | 599371959805973 | |
16/08/2022 | 15:40:45 | BST | 30 | 83.5200 | XLON | 599371959805971 | |
16/08/2022 | 15:40:45 | BST | 39 | 83.5200 | XLON | 599371959805972 | |
16/08/2022 | 15:42:00 | BST | 30 | 83.6200 | XLON | 599371959806180 | |
16/08/2022 | 15:42:00 | BST | 39 | 83.6200 | XLON | 599371959806181 | |
16/08/2022 | 15:42:02 | BST | 18 | 83.6200 | XLON | 599371959806199 | |
16/08/2022 | 15:42:02 | BST | 14 | 83.6200 | XLON | 599371959806197 | |
16/08/2022 | 15:42:02 | BST | 40 | 83.6200 | XLON | 599371959806198 | |
16/08/2022 | 15:42:15 | BST | 32 | 83.6600 | XLON | 599371959806265 | |
16/08/2022 | 15:42:15 | BST | 10 | 83.6600 | XLON | 599371959806264 | |
16/08/2022 | 15:42:36 | BST | 112 | 83.6200 | XLON | 599371959806340 | |
16/08/2022 | 15:42:18 | BST | 37 | 83.6600 | XLON | 599371959806283 | |
16/08/2022 | 15:42:18 | BST | 13 | 83.6600 | XLON | 599371959806282 | |
16/08/2022 | 15:42:26 | BST | 8 | 83.6600 | XLON | 599371959806300 | |
16/08/2022 | 15:42:26 | BST | 34 | 83.6600 | XLON | 599371959806301 | |
16/08/2022 | 15:42:36 | BST | 2 | 83.6200 | XLON | 599371959806344 | |
16/08/2022 | 15:42:36 | BST | 40 | 83.6200 | XLON | 599371959806343 | |
16/08/2022 | 15:42:36 | BST | 50 | 83.6200 | XLON | 599371959806342 | |
16/08/2022 | 15:43:22 | BST | 50 | 83.5800 | XLON | 599371959806437 | |
16/08/2022 | 15:43:22 | BST | 30 | 83.5800 | XLON | 599371959806464 | |
16/08/2022 | 15:43:22 | BST | 40 | 83.5800 | XLON | 599371959806465 | |
16/08/2022 | 15:43:22 | BST | 29 | 83.5800 | XLON | 599371959806466 | |
16/08/2022 | 15:43:22 | BST | 29 | 83.5800 | XLON | 599371959806468 | |
16/08/2022 | 15:43:22 | BST | 40 | 83.5800 | XLON | 599371959806470 | |
16/08/2022 | 15:43:22 | BST | 10 | 83.5800 | XLON | 599371959806467 | |
16/08/2022 | 15:43:22 | BST | 10 | 83.5800 | XLON | 599371959806469 | |
16/08/2022 | 15:43:26 | BST | 13 | 83.5800 | XLON | 599371959806477 | |
16/08/2022 | 15:43:26 | BST | 29 | 83.5800 | XLON | 599371959806476 | |
16/08/2022 | 15:43:32 | BST | 8 | 83.5800 | XLON | 599371959806496 | |
16/08/2022 | 15:43:35 | BST | 110 | 83.5800 | XLON | 599371959806505 | |
16/08/2022 | 15:44:44 | BST | 158 | 83.6200 | XLON | 599371959806717 | |
16/08/2022 | 15:44:44 | BST | 50 | 83.6200 | XLON | 599371959806718 | |
16/08/2022 | 15:44:44 | BST | 16 | 83.6200 | XLON | 599371959806719 | |
16/08/2022 | 15:45:30 | BST | 91 | 83.5800 | XLON | 599371959806867 | |
16/08/2022 | 15:45:45 | BST | 31 | 83.6600 | XLON | 599371959806920 | |
16/08/2022 | 15:45:45 | BST | 10 | 83.6600 | XLON | 599371959806919 | |
16/08/2022 | 15:45:45 | BST | 39 | 83.6600 | XLON | 599371959806918 | |
16/08/2022 | 15:46:02 | BST | 30 | 83.7400 | XLON | 599371959806984 | |
16/08/2022 | 15:46:03 | BST | 12 | 83.7400 | XLON | 599371959806989 | |
16/08/2022 | 15:46:03 | BST | 39 | 83.7400 | XLON | 599371959806988 | |
16/08/2022 | 15:46:16 | BST | 115 | 83.7000 | XLON | 599371959807050 | |
16/08/2022 | 15:46:53 | BST | 21 | 83.7000 | XLON | 599371959807098 | |
16/08/2022 | 15:46:53 | BST | 19 | 83.7000 | XLON | 599371959807099 | |
16/08/2022 | 15:46:53 | BST | 32 | 83.7000 | XLON | 599371959807100 | |
16/08/2022 | 15:47:44 | BST | 139 | 83.6800 | XLON | 599371959807240 | |
16/08/2022 | 15:48:56 | BST | 21 | 83.6600 | XLON | 599371959807471 | |
16/08/2022 | 15:50:02 | BST | 39 | 83.7400 | XLON | 599371959807663 | |
16/08/2022 | 15:50:02 | BST | 17 | 83.7400 | XLON | 599371959807662 | |
16/08/2022 | 15:50:31 | BST | 167 | 83.7200 | XLON | 599371959807768 | |
16/08/2022 | 15:50:31 | BST | 84 | 83.7200 | XLON | 599371959807775 | |
16/08/2022 | 15:50:51 | BST | 43 | 83.7000 | XLON | 599371959807809 | |
16/08/2022 | 15:52:38 | BST | 12 | 83.7000 | XLON | 599371959808123 | |
16/08/2022 | 15:52:38 | BST | 39 | 83.7000 | XLON | 599371959808122 | |
16/08/2022 | 15:54:28 | BST | 92 | 83.7200 | XLON | 599371959808454 | |
16/08/2022 | 15:54:28 | BST | 112 | 83.7200 | XLON | 599371959808453 | |
16/08/2022 | 15:54:11 | BST | 18 | 83.7400 | XLON | 599371959808389 | |
16/08/2022 | 15:54:14 | BST | 6 | 83.7400 | XLON | 599371959808414 | |
16/08/2022 | 15:54:14 | BST | 43 | 83.7400 | XLON | 599371959808415 | |
16/08/2022 | 15:55:06 | BST | 70 | 83.6800 | XLON | 599371959808554 | |
16/08/2022 | 15:55:59 | BST | 44 | 83.6200 | XLON | 599371959808695 | |
16/08/2022 | 15:58:32 | BST | 45 | 83.7000 | XLON | 599371959809139 | |
16/08/2022 | 15:57:56 | BST | 43 | 83.7000 | XLON | 599371959809050 | |
16/08/2022 | 15:57:32 | BST | 5 | 83.7000 | XLON | 599371959808959 | |
16/08/2022 | 15:59:01 | BST | 111 | 83.7000 | XLON | 599371959809416 | |
16/08/2022 | 15:59:01 | BST | 39 | 83.7000 | XLON | 599371959809421 | |
16/08/2022 | 15:59:01 | BST | 40 | 83.7000 | XLON | 599371959809422 | |
16/08/2022 | 15:59:01 | BST | 71 | 83.7000 | XLON | 599371959809423 | |
16/08/2022 | 15:59:26 | BST | 23 | 83.6400 | XLON | 599371959809536 | |
16/08/2022 | 15:59:46 | BST | 49 | 83.6600 | XLON | 599371959809555 | |
16/08/2022 | 16:00:09 | BST | 12 | 83.6600 | XLON | 599371959809794 | |
16/08/2022 | 16:00:09 | BST | 33 | 83.6600 | XLON | 599371959809793 | |
16/08/2022 | 16:01:28 | BST | 98 | 83.7200 | XLON | 599371959810133 | |
16/08/2022 | 16:01:47 | BST | 12 | 83.7200 | XLON | 599371959810156 | |
16/08/2022 | 16:01:47 | BST | 41 | 83.7200 | XLON | 599371959810157 | |
16/08/2022 | 16:01:48 | BST | 9 | 83.7200 | XLON | 599371959810161 | |
16/08/2022 | 16:02:22 | BST | 102 | 83.7200 | XLON | 599371959810242 | |
16/08/2022 | 16:02:22 | BST | 18 | 83.7200 | XLON | 599371959810243 | |
16/08/2022 | 16:04:05 | BST | 8 | 83.7000 | XLON | 599371959810454 | |
16/08/2022 | 16:05:07 | BST | 83 | 83.7000 | XLON | 599371959810667 | |
16/08/2022 | 16:05:07 | BST | 76 | 83.7000 | XLON | 599371959810666 | |
16/08/2022 | 16:06:38 | BST | 39 | 83.7400 | XLON | 599371959811002 | |
16/08/2022 | 16:06:38 | BST | 70 | 83.7400 | XLON | 599371959811001 | |
16/08/2022 | 16:06:38 | BST | 39 | 83.7400 | XLON | 599371959811003 | |
16/08/2022 | 16:06:39 | BST | 80 | 83.7400 | XLON | 599371959811004 | |
16/08/2022 | 16:07:00 | BST | 62 | 83.7200 | XLON | 599371959811067 | |
16/08/2022 | 16:07:00 | BST | 3 | 83.7200 | XLON | 599371959811073 | |
16/08/2022 | 16:07:00 | BST | 50 | 83.7200 | XLON | 599371959811071 | |
16/08/2022 | 16:07:00 | BST | 39 | 83.7200 | XLON | 599371959811072 | |
16/08/2022 | 16:07:37 | BST | 137 | 83.7000 | XLON | 599371959811213 | |
16/08/2022 | 16:07:37 | BST | 50 | 83.7000 | XLON | 599371959811216 | |
16/08/2022 | 16:07:37 | BST | 12 | 83.7000 | XLON | 599371959811217 | |
16/08/2022 | 16:08:37 | BST | 50 | 83.7400 | XLON | 599371959811347 | |
16/08/2022 | 16:09:50 | BST | 24 | 83.7000 | XLON | 599371959811514 | |
16/08/2022 | 16:10:03 | BST | 70 | 83.6800 | XLON | 599371959811563 | |
16/08/2022 | 16:10:19 | BST | 4 | 83.6800 | XLON | 599371959811617 | |
16/08/2022 | 16:10:19 | BST | 34 | 83.6800 | XLON | 599371959811615 | |
16/08/2022 | 16:10:19 | BST | 22 | 83.6800 | XLON | 599371959811616 | |
16/08/2022 | 16:10:42 | BST | 41 | 83.7400 | XLON | 599371959811693 | |
16/08/2022 | 16:10:42 | BST | 40 | 83.7400 | XLON | 599371959811694 | |
16/08/2022 | 16:10:42 | BST | 30 | 83.7400 | XLON | 599371959811692 | |
16/08/2022 | 16:10:58 | BST | 41 | 83.7400 | XLON | 599371959811724 | |
16/08/2022 | 16:10:58 | BST | 40 | 83.7400 | XLON | 599371959811725 | |
16/08/2022 | 16:10:58 | BST | 17 | 83.7400 | XLON | 599371959811723 | |
16/08/2022 | 16:12:18 | BST | 14 | 83.7400 | XLON | 599371959811885 | |
16/08/2022 | 16:12:18 | BST | 24 | 83.7400 | XLON | 599371959811889 | |
16/08/2022 | 16:12:18 | BST | 4 | 83.7400 | XLON | 599371959811888 | |
16/08/2022 | 16:12:18 | BST | 10 | 83.7400 | XLON | 599371959811887 | |
16/08/2022 | 16:12:18 | BST | 12 | 83.7400 | XLON | 599371959811886 | |
16/08/2022 | 16:13:21 | BST | 41 | 83.8000 | XLON | 599371959812120 | |
16/08/2022 | 16:13:21 | BST | 40 | 83.8000 | XLON | 599371959812121 | |
16/08/2022 | 16:14:05 | BST | 112 | 83.7800 | XLON | 599371959812281 | |
16/08/2022 | 16:14:05 | BST | 79 | 83.7800 | XLON | 599371959812286 | |
16/08/2022 | 16:14:15 | BST | 62 | 83.7600 | XLON | 599371959812303 | |
16/08/2022 | 16:14:15 | BST | 11 | 83.7600 | XLON | 599371959812304 | |
16/08/2022 | 16:16:14 | BST | 88 | 83.7600 | XLON | 599371959812626 | |
16/08/2022 | 16:16:14 | BST | 32 | 83.7600 | XLON | 599371959812643 | |
16/08/2022 | 16:17:53 | BST | 198 | 83.8800 | XLON | 599371959812906 | |
16/08/2022 | 16:18:19 | BST | 16 | 83.8800 | XLON | 599371959812997 | |
16/08/2022 | 16:19:26 | BST | 12 | 83.9000 | XLON | 599371959813141 | |
16/08/2022 | 16:19:31 | BST | 8 | 83.9000 | XLON | 599371959813162 | |
16/08/2022 | 16:19:50 | BST | 41 | 83.9000 | XLON | 599371959813190 | |
16/08/2022 | 16:19:50 | BST | 16 | 83.9000 | XLON | 599371959813189 | |
16/08/2022 | 16:20:19 | BST | 9 | 83.9200 | XLON | 599371959813287 | |
16/08/2022 | 16:20:19 | BST | 30 | 83.9200 | XLON | 599371959813286 | |
16/08/2022 | 16:20:23 | BST | 6 | 83.9200 | XLON | 599371959813300 | |
16/08/2022 | 16:20:34 | BST | 30 | 83.9200 | XLON | 599371959813363 | |
16/08/2022 | 16:20:49 | BST | 27 | 83.9200 | XLON | 599371959813429 | |
16/08/2022 | 16:20:58 | BST | 5 | 83.9200 | XLON | 599371959813444 | |
16/08/2022 | 16:21:01 | BST | 29 | 83.9400 | XLON | 599371959813459 | |
16/08/2022 | 16:21:01 | BST | 29 | 83.9400 | XLON | 599371959813461 | |
16/08/2022 | 16:21:01 | BST | 41 | 83.9400 | XLON | 599371959813458 | |
16/08/2022 | 16:21:01 | BST | 40 | 83.9400 | XLON | 599371959813460 | |
16/08/2022 | 16:22:40 | BST | 143 | 83.9000 | XLON | 599371959813691 | |
16/08/2022 | 16:24:34 | BST | 144 | 83.8800 | XLON | 599371959814018 | |
16/08/2022 | 16:24:34 | BST | 40 | 83.8600 | XLON | 599371959814025 | |
16/08/2022 | 16:24:34 | BST | 41 | 83.8600 | XLON | 599371959814024 | |
16/08/2022 | 16:24:34 | BST | 31 | 83.8600 | XLON | 599371959814026 | |
16/08/2022 | 16:25:17 | BST | 51 | 83.8600 | XLON | 599371959814174 | |
16/08/2022 | 16:25:17 | BST | 55 | 83.8600 | XLON | 599371959814177 | |
16/08/2022 | 16:25:24 | BST | 91 | 83.8400 | XLON | 599371959814249 | |
16/08/2022 | 16:25:30 | BST | 44 | 83.8400 | XLON | 599371959814283 | |
16/08/2022 | 16:26:22 | BST | 39 | 83.8400 | XLON | 599371959814600 | |
16/08/2022 | 16:26:22 | BST | 26 | 83.8400 | XLON | 599371959814601 | |
16/08/2022 | 16:27:41 | BST | 25 | 83.8600 | XLON | 599371959814859 | |
16/08/2022 | 16:27:46 | BST | 1 | 83.8600 | XLON | 599371959814871 | |
16/08/2022 | 16:27:46 | BST | 97 | 83.8600 | XLON | 599371959814870 | |
16/08/2022 | 16:29:12 | BST | 6 | 83.9200 | XLON | 599371959815279 | |
16/08/2022 | 16:29:31 | BST | 319 | 83.9000 | XLON | 599371959815423 | |
16/08/2022 | 16:29:31 | BST | 56 | 83.9000 | XLON | 599371959815422 | |
16/08/2022 | 16:29:59 | BST | 54 | 83.8600 | XLON | 599371959815780 | |
16/08/2022 | 16:39:06 | BST | 16,619 | 83.9747 | XLON | 6510077472056850 | |
Related Shares:
London Stock Exchange