Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

26th May 2026 07:00

RNS Number : 5331F
Unite Group PLC (The)
26 May 2026
 

26 May 2026

 

THE UNITE GROUP PLC

 

(Unite or the Company')

 

Transaction in Own Shares

 

Unite announces that, in accordance with the terms of the share buyback programme (the 'Buyback Programme') announced on 9 January 2026, the Company has purchased the following number of its ordinary shares of 25 pence each (the 'Ordinary Shares') on the London Stock Exchange through J.P. Morgan Securities plc:

 

Date of purchase:

22 May 2026

Number of Ordinary Shares purchased:

496,540

Lowest price paid per share (GBp):

497.2000

Highest price paid per share (GBp):

504.5000

Volume weighted average price paid (GBp):

500.8866

 

The purchased Ordinary Shares will be cancelled.

 

Following settlement of the above purchases and cancellation of the purchased Ordinary Shares, the Company's total number of Ordinary Shares in issue shall be 522,998,007 Ordinary Shares. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.

 

Since the announcement of the Buyback Programme on 9 January 2026, Unite has purchased 23,699,076 Ordinary Shares in aggregate for cancellation.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by J.P. Morgan Securities plc on behalf of Unite on 22 May 2026 as part of the Buyback Programme.

 

For further information, please contact:

 

Unite Students

 

Joe Lister / Mike Burt / Saxon Ridley Tel: +44 117 302 7005

 

Individual Transactions:

 

Time (UKT)

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:01:04

768

503.5000

XLON

07002070000000133-E0RPppmtPXHU

08:01:25

977

504.0000

XLON

07002070000000138-E0RPppmtPYG9

08:02:41

895

503.5000

XLON

05002050000000194-E0RPppmtPbVj

08:03:15

590

503.5000

XLON

07002070000000203-E0RPppmtPcfT

08:04:02

605

503.5000

XLON

05002050000000219-E0RPppmtPe9Z

08:04:21

698

503.5000

XLON

07002070000000222-E0RPppmtPeia

08:04:55

558

503.5000

XLON

05002050000000234-E0RPppmtPfM4

08:09:22

674

503.5000

XLON

05002050000000252-E0RPppmtPmcR

08:09:46

494

503.5000

XLON

05002050000000348-E0RPppmtPn6s

08:09:47

285

503.0000

XLON

07002070000000207-E0RPppmtPn7x

08:09:47

539

503.5000

XLON

07002070000000332-E0RPppmtPn7M

08:11:15

558

503.5000

XLON

05002050000000365-E0RPppmtPpG0

08:11:16

470

503.5000

XLON

05002050000000392-E0RPppmtPpGX

08:11:16

251

503.0000

XLON

07002070000000207-E0RPppmtPpGh

08:11:16

28

503.0000

XLON

07002070000000338-E0RPppmtPpGj

08:12:15

273

503.0000

XLON

07002070000000338-E0RPppmtPqLN

08:12:38

37

503.0000

XLON

07002070000000338-E0RPppmtPqiq

08:12:38

428

503.0000

XLON

07002070000000372-E0RPppmtPqis

08:13:02

523

503.0000

XLON

05002050000000404-E0RPppmtPqyF

08:13:03

453

503.0000

XLON

05002050000000410-E0RPppmtPr0p

08:13:04

330

503.0000

XLON

05002050000000411-E0RPppmtPr2n

08:13:04

474

503.0000

XLON

05002050000000411-E0RPppmtPr2p

08:14:49

509

503.0000

XLON

07002070000000382-E0RPppmtPt4H

08:14:50

591

503.0000

XLON

05002050000000470-E0RPppmtPt7H

08:14:51

464

503.0000

XLON

07002070000000427-E0RPppmtPtAU

08:14:52

549

503.0000

XLON

07002070000000428-E0RPppmtPtCR

08:14:53

699

503.0000

XLON

07002070000000429-E0RPppmtPtE8

08:14:54

777

503.0000

XLON

07002070000000430-E0RPppmtPtFG

08:14:55

699

503.0000

XLON

05002050000000473-E0RPppmtPtFt

08:14:56

538

503.0000

XLON

07002070000000431-E0RPppmtPtGw

08:14:57

646

503.0000

XLON

07002070000000432-E0RPppmtPtIa

08:14:58

711

503.0000

XLON

05002050000000475-E0RPppmtPtJC

08:15:36

711

503.0000

XLON

07002070000000433-E0RPppmtPuZM

08:15:37

722

503.0000

XLON

05002050000000668-E0RPppmtPuaA

08:15:39

446

503.0000

XLON

05002050000000668-E0RPppmtPucc

08:16:00

578

503.0000

XLON

07002070000000694-E0RPppmtPvA3

08:16:00

735

503.0000

XLON

07002070000000694-E0RPppmtPvA5

08:16:34

777

503.0000

XLON

07002070000000866-E0RPppmtPvph

08:17:37

778

503.0000

XLON

05002050000001147-E0RPppmtPwiL

08:17:39

650

503.0000

XLON

05002050000001152-E0RPppmtPwjY

08:18:01

2

502.0000

XLON

07002070000000220-E0RPppmtPxEB

08:19:01

463

502.0000

XLON

07002070000000220-E0RPppmtPyMU

08:19:03

750

502.5000

XLON

07002070000001611-E0RPppmtPyQQ

08:19:31

624

502.5000

XLON

07002070000001704-E0RPppmtPytN

08:20:17

694

503.0000

XLON

07002070000001926-E0RPppmtPzoM

08:20:17

274

503.0000

XLON

07002070000001926-E0RPppmtPzoO

08:20:17

500

503.0000

XLON

07002070000001926-E0RPppmtPzoQ

08:20:51

719

503.0000

XLON

07002070000002027-E0RPppmtQ0k0

08:21:00

770

503.0000

XLON

07002070000002060-E0RPppmtQ11L

08:21:34

1,138

503.0000

XLON

07002070000002198-E0RPppmtQ1u9

08:21:59

1

502.5000

XLON

05002050000001850-E0RPppmtQ2Jx

08:22:11

1

502.5000

XLON

05002050000001850-E0RPppmtQ2gP

08:27:28

388

503.0000

XLON

05002050000002640-E0RPppmtQ9XO

08:27:52

667

503.5000

XLON

05002050000003416-E0RPppmtQ9zS

08:28:10

833

503.5000

XLON

07002070000003529-E0RPppmtQACF

08:28:44

777

503.5000

XLON

05002050000003506-E0RPppmtQAmq

08:28:45

833

503.5000

XLON

07002070000003711-E0RPppmtQAr7

08:28:46

312

503.5000

XLON

05002050000003633-E0RPppmtQAxY

08:28:47

833

503.5000

XLON

07002070000003713-E0RPppmtQB2A

08:28:48

582

503.0000

XLON

07002070000003443-E0RPppmtQB5V

08:28:48

424

503.5000

XLON

07002070000003723-E0RPppmtQB55

08:28:48

131

503.5000

XLON

07002070000003723-E0RPppmtQB57

08:28:59

46

503.0000

XLON

07002070000003724-E0RPppmtQBP8

08:30:03

620

503.0000

XLON

07002070000003724-E0RPppmtQCYy

08:30:04

617

503.0000

XLON

07002070000003968-E0RPppmtQCab

08:30:05

219

503.0000

XLON

07002070000003969-E0RPppmtQCfC

08:30:05

1,000

503.0000

XLON

07002070000003969-E0RPppmtQCfE

08:30:39

865

503.0000

XLON

05002050000004038-E0RPppmtQDtE

08:31:00

834

503.0000

XLON

07002070000004197-E0RPppmtQEGG

08:31:00

227

503.0000

XLON

07002070000004197-E0RPppmtQEGI

08:31:34

39

502.0000

XLON

07002070000004426-E0RPppmtQFBV

08:31:34

339

502.0000

XLON

07002070000004426-E0RPppmtQFBX

08:31:34

682

502.0000

XLON

07002070000004426-E0RPppmtQFBZ

08:32:41

942

502.0000

XLON

05002050000004656-E0RPppmtQGmh

08:33:15

787

502.0000

XLON

07002070000004928-E0RPppmtQHrK

08:34:21

649

502.0000

XLON

07002070000005285-E0RPppmtQJRT

08:34:55

649

502.0000

XLON

05002050000005298-E0RPppmtQJxT

08:35:29

613

502.0000

XLON

05002050000005447-E0RPppmtQKWF

08:35:38

555

501.5000

XLON

05002050000003646-E0RPppmtQKoK

08:36:35

524

502.0000

XLON

05002050000005782-E0RPppmtQMFz

08:36:35

705

502.0000

XLON

05002050000005782-E0RPppmtQMG1

08:36:47

958

501.5000

XLON

05002050000005604-E0RPppmtQMX5

08:38:59

1

501.5000

XLON

07002070000006146-E0RPppmtQP7c

08:40:12

279

501.5000

XLON

07002070000006146-E0RPppmtQQEk

08:41:06

423

502.0000

XLON

05002050000006936-E0RPppmtQRAB

08:41:06

226

502.0000

XLON

05002050000006936-E0RPppmtQRA9

08:41:07

1

502.0000

XLON

05002050000006936-E0RPppmtQRCO

08:41:07

289

502.0000

XLON

05002050000006940-E0RPppmtQRCQ

08:41:09

424

502.0000

XLON

05002050000006940-E0RPppmtQRCz

08:41:41

32

502.0000

XLON

05002050000007083-E0RPppmtQRZk

08:41:41

56

502.0000

XLON

05002050000007083-E0RPppmtQRZm

08:41:41

527

502.0000

XLON

05002050000007083-E0RPppmtQRZo

08:42:15

792

502.0000

XLON

05002050000007239-E0RPppmtQRyn

08:42:47

527

502.0000

XLON

05002050000007381-E0RPppmtQSKi

08:43:21

5

502.0000

XLON

05002050000007498-E0RPppmtQSnH

08:43:21

841

502.0000

XLON

05002050000007498-E0RPppmtQSnR

08:43:55

630

502.0000

XLON

07002070000007680-E0RPppmtQTYr

08:44:27

857

502.0000

XLON

07002070000007783-E0RPppmtQUGH

08:44:29

714

502.0000

XLON

05002050000007763-E0RPppmtQUHd

08:46:01

258

502.0000

XLON

05002050000008150-E0RPppmtQW7U

08:46:01

774

502.0000

XLON

05002050000008150-E0RPppmtQW7W

08:46:01

641

502.0000

XLON

05002050000008150-E0RPppmtQW7Y

08:46:01

675

502.0000

XLON

05002050000008150-E0RPppmtQW7a

08:47:41

660

502.0000

XLON

05002050000008554-E0RPppmtQXhb

08:47:43

996

502.0000

XLON

05002050000008568-E0RPppmtQXmh

08:50:24

797

502.0000

XLON

07002070000009042-E0RPppmtQa2f

08:50:25

739

502.0000

XLON

05002050000009308-E0RPppmtQa4H

08:51:02

798

502.0000

XLON

05002050000009461-E0RPppmtQap8

08:53:17

102

502.0000

XLON

05002050000009998-E0RPppmtQcrX

08:53:17

221

502.0000

XLON

05002050000009554-E0RPppmtQcqz

08:53:17

638

502.0000

XLON

05002050000009554-E0RPppmtQcr1

08:53:20

762

502.0000

XLON

05002050000010015-E0RPppmtQct7

08:54:21

102

502.0000

XLON

07002070000010375-E0RPppmtQdjj

08:54:55

206

502.0000

XLON

05002050000010496-E0RPppmtQeBQ

08:55:19

432

501.5000

XLON

05002050000010582-E0RPppmtQeaM

08:55:19

520

501.5000

XLON

07002070000006146-E0RPppmtQeXt

08:55:19

360

501.5000

XLON

07002070000006775-E0RPppmtQeXv

08:56:01

799

501.5000

XLON

05002050000010747-E0RPppmtQfHS

08:56:35

866

501.5000

XLON

05002050000010878-E0RPppmtQfj2

08:57:41

1,100

501.5000

XLON

07002070000011241-E0RPppmtQgmE

08:58:15

535

501.5000

XLON

05002050000011236-E0RPppmtQhRs

08:59:36

71

501.0000

XLON

05002050000011445-E0RPppmtQiSo

08:59:36

402

501.0000

XLON

05002050000011445-E0RPppmtQiSi

08:59:36

401

501.0000

XLON

05002050000011445-E0RPppmtQiSk

09:00:06

750

501.0000

XLON

05002050000011530-E0RPppmtQiud

09:01:01

39

501.5000

XLON

05002050000012386-E0RPppmtQk14

09:01:35

291

501.5000

XLON

05002050000012611-E0RPppmtQkQ0

09:02:09

1,310

501.5000

XLON

07002070000012936-E0RPppmtQl8E

09:02:42

1,500

501.5000

XLON

07002070000013129-E0RPppmtQlay

09:04:22

685

501.5000

XLON

05002050000013633-E0RPppmtQnH8

09:04:22

280

501.5000

XLON

05002050000013633-E0RPppmtQnHA

09:04:56

39

501.5000

XLON

07002070000013811-E0RPppmtQncQ

09:04:56

287

501.5000

XLON

07002070000013811-E0RPppmtQncS

09:05:26

70

500.5000

XLON

05002050000006768-E0RPppmtQonu

09:07:49

11

500.5000

XLON

07002070000014910-E0RPppmtQrlp

09:07:49

499

500.5000

XLON

07002070000014910-E0RPppmtQrlr

09:07:49

289

500.5000

XLON

05002050000006768-E0RPppmtQrjY

09:07:49

427

500.5000

XLON

07002070000010659-E0RPppmtQrja

09:07:49

440

500.5000

XLON

05002050000011143-E0RPppmtQrjc

09:10:10

768

499.6000

XLON

07002070000015449-E0RPppmtQu7S

09:10:44

1,051

499.6000

XLON

07002070000015900-E0RPppmtQunK

09:10:44

7

499.6000

XLON

07002070000015900-E0RPppmtQunC

09:18:30

869

501.5000

XLON

05002050000018709-E0RPppmtR1fl

09:19:07

955

501.5000

XLON

07002070000019553-E0RPppmtR2FB

09:19:08

1,135

501.5000

XLON

05002050000020056-E0RPppmtR2Fb

09:19:09

1,238

501.5000

XLON

05002050000020072-E0RPppmtR2HR

09:19:10

785

501.5000

XLON

07002070000020157-E0RPppmtR2Ie

09:19:10

247

501.5000

XLON

07002070000020157-E0RPppmtR2Ig

09:19:11

850

501.5000

XLON

05002050000020102-E0RPppmtR2Jw

09:19:45

924

501.0000

XLON

07002070000018484-E0RPppmtR2vR

09:19:45

352

501.5000

XLON

07002070000020697-E0RPppmtR2v6

09:19:45

742

501.5000

XLON

07002070000020697-E0RPppmtR2v8

09:21:21

1,282

501.0000

XLON

05002050000021606-E0RPppmtR4qJ

09:22:42

875

501.0000

XLON

05002050000022968-E0RPppmtR6bi

09:22:42

378

501.0000

XLON

05002050000022968-E0RPppmtR6bk

09:23:16

340

501.0000

XLON

05002050000023200-E0RPppmtR72o

09:24:22

350

501.0000

XLON

05002050000024234-E0RPppmtR7rz

09:24:56

1,420

501.0000

XLON

05002050000024638-E0RPppmtR8Fe

09:26:02

1,348

501.0000

XLON

07002070000025157-E0RPppmtR8qn

09:27:42

198

501.0000

XLON

07002070000026203-E0RPppmtRASL

09:27:42

448

501.0000

XLON

07002070000026203-E0RPppmtRASN

09:28:02

390

501.0000

XLON

05002050000026403-E0RPppmtRAuO

09:28:02

448

501.0000

XLON

05002050000026403-E0RPppmtRAuQ

09:29:22

1,708

501.0000

XLON

05002050000027210-E0RPppmtRCMn

09:31:02

933

500.5000

XLON

07002070000028004-E0RPppmtRDw2

09:31:36

4

500.5000

XLON

07002070000028162-E0RPppmtREYS

09:31:36

77

500.5000

XLON

07002070000028162-E0RPppmtREYU

09:31:36

320

500.5000

XLON

07002070000028162-E0RPppmtREYW

09:32:42

386

500.5000

XLON

07002070000028487-E0RPppmtRFYX

09:32:42

100

500.5000

XLON

07002070000028487-E0RPppmtRFYZ

09:33:05

931

500.0000

XLON

07002070000016417-E0RPppmtRG80

09:34:51

237

499.4000

XLON

07002070000028957-E0RPppmtRIZ9

09:34:51

632

499.4000

XLON

07002070000028957-E0RPppmtRIZS

09:34:52

414

499.4000

XLON

07002070000029184-E0RPppmtRIuB

09:34:54

799

498.8000

XLON

05002050000020694-E0RPppmtRKLX

09:38:41

218

500.0000

XLON

05002050000032497-E0RPppmtRR7j

09:39:08

389

499.8000

XLON

07002070000032076-E0RPppmtRRyu

09:39:41

85

499.8000

XLON

07002070000032076-E0RPppmtRSJU

09:39:41

696

499.8000

XLON

07002070000032076-E0RPppmtRSJX

09:39:56

851

499.6000

XLON

07002070000031336-E0RPppmtRSTK

09:39:56

1,168

499.8000

XLON

07002070000033753-E0RPppmtRST4

09:41:36

243

499.6000

XLON

07002070000035226-E0RPppmtRU38

09:41:36

748

499.6000

XLON

07002070000035226-E0RPppmtRU3A

09:43:31

788

499.6000

XLON

07002070000035958-E0RPppmtRVjQ

09:44:06

576

499.6000

XLON

07002070000036853-E0RPppmtRWC7

09:44:39

538

499.2000

XLON

07002070000036515-E0RPppmtRWZI

09:47:59

924

499.4000

XLON

05002050000038444-E0RPppmtRYwC

09:48:21

195

499.4000

XLON

05002050000038444-E0RPppmtRZGO

09:48:21

528

499.4000

XLON

05002050000039317-E0RPppmtRZGQ

09:48:29

68

499.2000

XLON

05002050000037519-E0RPppmtRZQx

09:49:04

726

499.2000

XLON

05002050000037519-E0RPppmtRZgG

09:49:35

1,219

499.2000

XLON

05002050000039892-E0RPppmtRa2e

09:49:35

2

499.2000

XLON

05002050000039892-E0RPppmtRa2a

09:49:35

2

499.2000

XLON

05002050000039892-E0RPppmtRa2c

09:56:57

1,074

499.6000

XLON

05002050000041427-E0RPppmtRfU8

09:57:12

1

499.8000

XLON

07002070000044917-E0RPppmtRfhp

09:57:12

2

499.8000

XLON

07002070000044917-E0RPppmtRfhj

09:57:12

1

499.8000

XLON

07002070000044917-E0RPppmtRfhl

09:57:15

480

499.8000

XLON

05002050000044911-E0RPppmtRfki

09:57:15

345

499.8000

XLON

07002070000044917-E0RPppmtRfkg

09:59:00

909

499.8000

XLON

07002070000045140-E0RPppmtRgtN

09:59:30

818

499.8000

XLON

05002050000046666-E0RPppmtRhT0

10:00:15

1,043

499.8000

XLON

05002050000047103-E0RPppmtRiOk

10:00:15

18

499.8000

XLON

05002050000047103-E0RPppmtRiOm

10:00:45

973

499.8000

XLON

05002050000047758-E0RPppmtRiso

10:01:39

976

499.8000

XLON

05002050000048555-E0RPppmtRjVN

10:01:39

1

499.8000

XLON

05002050000048555-E0RPppmtRjV7

10:01:39

816

500.0000

XLON

05002050000048597-E0RPppmtRjUj

10:01:39

2

499.8000

XLON

05002050000048555-E0RPppmtRjV4

10:01:58

994

499.6000

XLON

07002070000044895-E0RPppmtRjlQ

10:04:56

1

499.6000

XLON

07002070000050633-E0RPppmtRlu0

10:04:56

967

499.6000

XLON

07002070000050633-E0RPppmtRlu4

10:05:33

1,168

500.0000

XLON

05002050000052608-E0RPppmtRmqS

10:05:33

300

500.0000

XLON

05002050000052608-E0RPppmtRmqY

10:06:03

584

499.6000

XLON

05002050000051845-E0RPppmtRnVN

10:06:03

350

500.0000

XLON

05002050000052928-E0RPppmtRnUv

10:07:46

458

499.8000

XLON

05002050000054766-E0RPppmtRp6l

10:07:46

457

499.8000

XLON

05002050000054766-E0RPppmtRp6n

10:07:46

199

499.8000

XLON

05002050000054766-E0RPppmtRp6p

10:07:46

1

499.8000

XLON

05002050000054766-E0RPppmtRp3e

10:07:46

1

499.8000

XLON

05002050000054766-E0RPppmtRp3i

10:09:23

952

499.8000

XLON

05002050000056593-E0RPppmtRqTS

10:11:33

428

499.6000

XLON

05002050000053575-E0RPppmtRrx5

10:11:33

1

499.8000

XLON

05002050000057016-E0RPppmtRrwR

10:11:33

1

499.8000

XLON

05002050000057016-E0RPppmtRrwT

10:11:33

523

499.8000

XLON

05002050000057016-E0RPppmtRrwY

10:11:33

399

499.8000

XLON

07002070000057723-E0RPppmtRrwa

10:12:59

1,028

499.6000

XLON

05002050000059058-E0RPppmtRtDH

10:13:47

437

499.6000

XLON

07002070000059176-E0RPppmtRtmj

10:15:37

1,185

500.0000

XLON

05002050000060599-E0RPppmtRv7z

10:16:46

861

500.0000

XLON

05002050000062122-E0RPppmtRvjW

10:16:57

761

499.8000

XLON

05002050000062643-E0RPppmtRvqz

10:18:05

427

499.8000

XLON

05002050000063232-E0RPppmtRwel

10:18:05

494

499.8000

XLON

07002070000063203-E0RPppmtRwej

10:19:23

208

500.5000

XLON

07002070000064556-E0RPppmtRyHN

10:19:33

164

500.5000

XLON

07002070000064634-E0RPppmtRyQO

10:19:33

448

500.5000

XLON

07002070000064634-E0RPppmtRyQQ

10:19:36

602

500.5000

XLON

05002050000064703-E0RPppmtRyUV

10:21:03

1,082

500.5000

XLON

07002070000065361-E0RPppmtRznJ

10:22:43

152

500.5000

XLON

05002050000066128-E0RPppmtS1Dz

10:22:43

138

500.5000

XLON

05002050000066128-E0RPppmtS1E1

10:22:43

438

500.5000

XLON

05002050000066128-E0RPppmtS1E3

10:23:24

746

499.8000

XLON

07002070000066250-E0RPppmtS25K

10:26:15

893

499.8000

XLON

07002070000066853-E0RPppmtS3nu

10:29:44

47

499.8000

XLON

05002050000067622-E0RPppmtS5Vn

10:29:49

459

499.8000

XLON

05002050000067622-E0RPppmtS5Yp

10:29:49

411

499.8000

XLON

07002070000068689-E0RPppmtS5Yr

10:30:26

1,014

499.8000

XLON

05002050000069682-E0RPppmtS65m

10:31:00

1,093

499.8000

XLON

07002070000070308-E0RPppmtS6yX

10:31:08

940

499.8000

XLON

07002070000070336-E0RPppmtS744

10:37:08

1,347

500.5000

XLON

05002050000073222-E0RPppmtSC4D

10:37:09

979

500.5000

XLON

05002050000073627-E0RPppmtSC5E

10:37:11

2

500.5000

XLON

07002070000073633-E0RPppmtSCAq

10:37:11

1

500.5000

XLON

07002070000073633-E0RPppmtSCAs

10:37:11

1,136

500.5000

XLON

07002070000073633-E0RPppmtSCAv

10:40:25

378

500.5000

XLON

05002050000074198-E0RPppmtSEXm

10:40:25

588

500.5000

XLON

05002050000074414-E0RPppmtSEXo

10:40:44

410

500.5000

XLON

05002050000075039-E0RPppmtSEju

10:40:44

1,132

500.5000

XLON

05002050000075039-E0RPppmtSEjw

10:41:04

507

500.5000

XLON

05002050000075213-E0RPppmtSEun

10:44:05

763

500.5000

XLON

05002050000075322-E0RPppmtSGms

10:45:28

997

500.5000

XLON

05002050000076523-E0RPppmtSHaq

10:45:32

1

500.5000

XLON

07002070000077215-E0RPppmtSHgL

10:46:43

80

500.5000

XLON

07002070000077215-E0RPppmtSIVf

10:46:53

800

500.5000

XLON

07002070000077215-E0RPppmtSIfv

10:46:55

1,328

500.5000

XLON

05002050000077982-E0RPppmtSIh2

10:48:33

1,101

500.5000

XLON

07002070000078619-E0RPppmtSJqO

10:48:50

468

500.0000

XLON

05002050000071136-E0RPppmtSJwI

10:48:50

348

500.0000

XLON

07002070000071223-E0RPppmtSJwK

10:50:16

1

500.0000

XLON

05002050000079190-E0RPppmtSL4D

10:54:32

740

500.0000

XLON

05002050000079190-E0RPppmtSOm6

10:57:09

1,007

500.0000

XLON

05002050000081181-E0RPppmtSQoF

10:57:09

52

500.0000

XLON

05002050000081181-E0RPppmtSQoH

10:57:21

103

500.0000

XLON

05002050000082311-E0RPppmtSQyP

10:57:21

1,291

500.0000

XLON

05002050000082311-E0RPppmtSQyR

11:01:00

530

500.5000

XLON

05002050000084330-E0RPppmtSTvd

11:16:02

1,250

502.5000

XLON

05002050000089967-E0RPppmtSiPh

11:16:02

409

502.5000

XLON

07002070000090640-E0RPppmtSiPj

11:16:05

721

502.5000

XLON

07002070000091857-E0RPppmtSiSo

11:21:06

678

503.5000

XLON

05002050000094554-E0RPppmtSllI

11:21:06

186

503.5000

XLON

05002050000094554-E0RPppmtSllL

11:26:13

704

504.5000

XLON

07002070000096548-E0RPppmtSpiB

11:26:13

434

504.5000

XLON

07002070000096548-E0RPppmtSpiD

11:26:14

1,040

504.5000

XLON

05002050000096698-E0RPppmtSpio

11:26:15

1

504.5000

XLON

05002050000096700-E0RPppmtSpjN

11:26:15

1,039

504.5000

XLON

05002050000096700-E0RPppmtSpjP

11:26:16

1,115

504.5000

XLON

05002050000096706-E0RPppmtSpkD

11:26:17

1,101

504.5000

XLON

07002070000096570-E0RPppmtSpkg

11:26:18

811

504.5000

XLON

07002070000096572-E0RPppmtSpnO

11:26:18

290

504.5000

XLON

07002070000096572-E0RPppmtSpnQ

11:26:19

1,089

504.5000

XLON

07002070000096612-E0RPppmtSppn

11:26:20

448

504.5000

XLON

05002050000096774-E0RPppmtSpqu

11:26:20

441

504.5000

XLON

05002050000096774-E0RPppmtSpqw

11:26:20

242

504.5000

XLON

05002050000096774-E0RPppmtSpqy

11:26:21

1,033

504.5000

XLON

07002070000096628-E0RPppmtSps5

11:26:22

443

504.5000

XLON

05002050000096789-E0RPppmtSptL

11:26:22

1,510

504.5000

XLON

05002050000096789-E0RPppmtSptN

11:26:23

499

504.5000

XLON

05002050000096795-E0RPppmtSpy9

11:26:24

101

504.5000

XLON

05002050000096796-E0RPppmtSpzO

11:26:25

1,568

504.5000

XLON

07002070000096648-E0RPppmtSpzy

11:26:26

1,636

504.5000

XLON

05002050000096802-E0RPppmtSq0L

11:26:33

684

504.5000

XLON

07002070000096689-E0RPppmtSq6r

11:27:07

513

504.5000

XLON

07002070000096854-E0RPppmtSqhn

11:27:41

645

504.5000

XLON

07002070000097138-E0RPppmtSr0H

11:28:14

507

504.5000

XLON

07002070000097312-E0RPppmtSrFS

11:28:14

410

504.5000

XLON

07002070000097312-E0RPppmtSrFU

11:28:45

219

504.0000

XLON

07002070000096632-E0RPppmtSrhH

11:28:45

620

504.0000

XLON

07002070000096632-E0RPppmtSrhJ

11:31:35

2

503.5000

XLON

05002050000098663-E0RPppmtSuPS

11:31:35

2

503.5000

XLON

05002050000098663-E0RPppmtSuPU

11:31:35

1,466

503.5000

XLON

05002050000098663-E0RPppmtSuPW

11:33:19

934

504.0000

XLON

05002050000100600-E0RPppmtSvit

11:34:26

438

504.0000

XLON

05002050000101025-E0RPppmtSwWV

11:35:00

301

504.0000

XLON

05002050000101321-E0RPppmtSwxW

11:35:00

2

504.0000

XLON

05002050000101321-E0RPppmtSwxB

11:39:06

888

504.0000

XLON

05002050000101321-E0RPppmtSzwu

11:39:07

367

504.0000

XLON

07002070000103031-E0RPppmtSzyx

11:39:28

584

504.0000

XLON

07002070000103193-E0RPppmtT0N5

11:39:28

311

504.0000

XLON

07002070000103193-E0RPppmtT0N8

11:40:02

2

504.0000

XLON

05002050000103513-E0RPppmtT0jH

11:40:02

1

504.0000

XLON

05002050000103513-E0RPppmtT0jJ

11:40:02

854

504.0000

XLON

05002050000103513-E0RPppmtT0jN

11:41:05

1,221

503.5000

XLON

05002050000100294-E0RPppmtT1iv

11:41:05

19

504.0000

XLON

07002070000103972-E0RPppmtT1ie

11:41:05

38

504.0000

XLON

07002070000103972-E0RPppmtT1ig

11:41:05

448

504.0000

XLON

07002070000103972-E0RPppmtT1ii

11:41:05

197

504.0000

XLON

07002070000103972-E0RPppmtT1ik

11:41:32

669

502.5000

XLON

07002070000103980-E0RPppmtT2CM

11:42:45

532

502.0000

XLON

07002070000104792-E0RPppmtT3K1

11:42:45

413

502.0000

XLON

07002070000104792-E0RPppmtT3K3

11:44:30

1,154

502.0000

XLON

07002070000105324-E0RPppmtT4Rp

11:46:05

4

502.0000

XLON

05002050000106020-E0RPppmtT5YG

11:46:05

875

502.0000

XLON

05002050000106020-E0RPppmtT5YI

11:46:05

198

502.0000

XLON

05002050000106020-E0RPppmtT5YK

11:49:04

1,271

501.5000

XLON

07002070000106598-E0RPppmtT8MJ

11:49:25

346

501.5000

XLON

07002070000107166-E0RPppmtT8Za

11:50:10

412

501.5000

XLON

05002050000107311-E0RPppmtT97f

11:50:13

1

501.5000

XLON

05002050000107311-E0RPppmtT9DG

11:50:13

1

501.5000

XLON

05002050000107311-E0RPppmtT9DI

11:51:16

246

501.5000

XLON

05002050000107311-E0RPppmtTA93

11:51:16

610

501.5000

XLON

07002070000107700-E0RPppmtTA99

11:52:45

403

502.0000

XLON

07002070000108335-E0RPppmtTBCP

11:52:45

448

502.0000

XLON

07002070000108335-E0RPppmtTBCR

11:52:45

845

502.0000

XLON

07002070000108335-E0RPppmtTBCT

11:54:25

821

501.0000

XLON

05002050000104926-E0RPppmtTC46

11:54:25

129

502.0000

XLON

05002050000108984-E0RPppmtTC3Y

11:54:25

99

502.0000

XLON

05002050000108984-E0RPppmtTC3a

11:54:25

448

502.0000

XLON

05002050000108984-E0RPppmtTC3c

11:54:25

264

502.0000

XLON

05002050000108984-E0RPppmtTC3e

11:56:05

809

501.0000

XLON

05002050000109725-E0RPppmtTDNP

11:57:45

66

501.0000

XLON

05002050000110390-E0RPppmtTEDr

11:57:45

450

501.0000

XLON

05002050000110390-E0RPppmtTEDt

11:57:45

236

501.0000

XLON

05002050000110390-E0RPppmtTEDv

11:57:45

117

501.0000

XLON

05002050000110390-E0RPppmtTEDx

11:59:26

599

501.0000

XLON

07002070000111025-E0RPppmtTFYC

11:59:26

130

501.0000

XLON

07002070000111025-E0RPppmtTFYE

12:01:05

70

501.0000

XLON

05002050000112060-E0RPppmtTHE8

12:02:37

444

502.0000

XLON

05002050000112682-E0RPppmtTInz

12:02:37

243

502.0000

XLON

05002050000112682-E0RPppmtTIo1

12:02:37

137

502.0000

XLON

05002050000112682-E0RPppmtTIo3

12:02:37

86

502.0000

XLON

05002050000112682-E0RPppmtTIo5

12:02:37

103

502.0000

XLON

05002050000112682-E0RPppmtTIo7

12:02:37

123

502.0000

XLON

05002050000112682-E0RPppmtTIo9

12:02:45

362

502.0000

XLON

05002050000112755-E0RPppmtTIvV

12:02:45

187

502.0000

XLON

05002050000112755-E0RPppmtTIvX

12:02:45

67

502.0000

XLON

05002050000112755-E0RPppmtTIvZ

12:02:45

80

502.0000

XLON

05002050000112755-E0RPppmtTIvb

12:03:19

80

502.0000

XLON

05002050000112961-E0RPppmtTJdE

12:03:19

340

502.0000

XLON

05002050000112961-E0RPppmtTJdG

12:03:20

959

501.5000

XLON

05002050000112438-E0RPppmtTJfe

12:06:05

1,287

502.0000

XLON

05002050000113872-E0RPppmtTLzC

12:06:27

1,100

501.5000

XLON

05002050000113350-E0RPppmtTMP9

12:07:45

924

501.5000

XLON

07002070000114252-E0RPppmtTNj5

12:10:43

2

501.5000

XLON

05002050000115104-E0RPppmtTQWB

12:10:43

2

501.5000

XLON

05002050000115104-E0RPppmtTQWD

12:11:55

1,014

501.5000

XLON

05002050000115104-E0RPppmtTRUu

12:12:45

1,377

501.5000

XLON

07002070000116427-E0RPppmtTSFx

12:14:26

874

501.5000

XLON

07002070000117108-E0RPppmtTTGt

12:14:26

52

501.5000

XLON

07002070000117108-E0RPppmtTTGv

12:16:05

611

501.5000

XLON

07002070000117867-E0RPppmtTUAf

12:16:05

384

501.5000

XLON

07002070000117867-E0RPppmtTUAh

12:18:11

2

501.5000

XLON

05002050000118782-E0RPppmtTVl7

12:18:11

1

501.5000

XLON

05002050000118782-E0RPppmtTVl9

12:18:11

1,561

501.5000

XLON

05002050000118782-E0RPppmtTVlB

12:19:46

919

501.5000

XLON

07002070000119279-E0RPppmtTWdy

12:21:05

788

501.5000

XLON

07002070000119828-E0RPppmtTXTG

12:22:46

715

502.0000

XLON

07002070000120594-E0RPppmtTYi0

12:22:46

249

502.0000

XLON

07002070000120594-E0RPppmtTYi2

12:22:46

298

502.0000

XLON

07002070000120594-E0RPppmtTYi4

12:25:00

410

501.5000

XLON

07002070000121345-E0RPppmtTa0s

12:25:34

425

501.5000

XLON

05002050000121819-E0RPppmtTaBk

12:26:40

1,086

501.5000

XLON

07002070000121958-E0RPppmtTaqJ

12:27:46

822

501.5000

XLON

05002050000122588-E0RPppmtTbVh

12:31:14

1,293

501.5000

XLON

07002070000123435-E0RPppmtTdat

12:35:17

1,339

502.0000

XLON

05002050000125311-E0RPppmtTfYG

12:36:06

1,159

502.0000

XLON

07002070000125319-E0RPppmtTfvz

12:37:46

713

502.0000

XLON

05002050000126166-E0RPppmtTh0d

12:37:46

766

502.0000

XLON

05002050000126166-E0RPppmtTh0f

12:39:26

1,159

502.0000

XLON

05002050000126791-E0RPppmtTiFl

12:41:06

1,137

502.0000

XLON

07002070000127119-E0RPppmtTjq5

12:42:46

1,222

502.0000

XLON

07002070000127781-E0RPppmtTlAx

12:44:26

970

502.0000

XLON

05002050000128725-E0RPppmtTm8Z

12:44:26

114

502.0000

XLON

05002050000128725-E0RPppmtTm8b

12:47:57

338

502.5000

XLON

05002050000130097-E0RPppmtTqKk

12:48:00

737

502.5000

XLON

05002050000130097-E0RPppmtTqPa

12:49:26

916

502.5000

XLON

07002070000130838-E0RPppmtTrnK

12:49:26

246

502.5000

XLON

07002070000130838-E0RPppmtTrnM

12:51:06

1,179

502.5000

XLON

05002050000131871-E0RPppmtTsyO

12:52:46

1,613

502.5000

XLON

05002050000132621-E0RPppmtTtgT

12:54:39

1,007

502.5000

XLON

05002050000133237-E0RPppmtTun2

12:56:06

1,329

502.5000

XLON

07002070000133680-E0RPppmtTvkr

12:57:46

1,368

502.0000

XLON

07002070000129093-E0RPppmtTwXS

12:57:46

1,172

502.5000

XLON

07002070000134330-E0RPppmtTwXG

13:00:36

758

502.0000

XLON

07002070000135656-E0RPppmtTyrD

13:03:01

896

501.5000

XLON

07002070000135135-E0RPppmtU0M3

13:08:47

629

502.5000

XLON

05002050000139311-E0RPppmtU4rC

13:08:47

874

502.5000

XLON

05002050000139311-E0RPppmtU4rE

13:08:47

47

502.5000

XLON

05002050000139311-E0RPppmtU4rG

13:08:47

734

502.5000

XLON

05002050000139311-E0RPppmtU4rI

13:11:13

1,737

502.5000

XLON

05002050000139975-E0RPppmtU6oq

13:13:02

1,812

503.5000

XLON

05002050000141757-E0RPppmtUH3U

13:15:34

1,469

504.0000

XLON

05002050000143999-E0RPppmtUPPe

13:16:40

1,725

503.5000

XLON

05002050000143431-E0RPppmtURKq

13:16:40

593

504.0000

XLON

07002070000145080-E0RPppmtURKc

13:16:40

23

504.0000

XLON

07002070000145080-E0RPppmtURKe

13:17:48

893

503.5000

XLON

07002070000146042-E0RPppmtUTyb

13:20:02

1,110

504.0000

XLON

07002070000147506-E0RPppmtUYZv

13:21:23

854

503.5000

XLON

05002050000147647-E0RPppmtUaNd

13:22:45

531

503.0000

XLON

05002050000148582-E0RPppmtUbnK

13:22:45

67

503.0000

XLON

05002050000148582-E0RPppmtUbnN

13:22:46

751

503.0000

XLON

07002070000149865-E0RPppmtUbqv

13:22:46

345

503.0000

XLON

07002070000149865-E0RPppmtUbqx

13:24:26

1,099

503.0000

XLON

05002050000151217-E0RPppmtUdbQ

13:26:56

801

503.0000

XLON

07002070000152148-E0RPppmtUfvb

13:27:46

375

503.0000

XLON

05002050000152860-E0RPppmtUgS6

13:27:46

18

503.0000

XLON

05002050000152860-E0RPppmtUgS8

13:27:46

214

503.0000

XLON

05002050000152860-E0RPppmtUgSA

13:27:46

71

503.0000

XLON

05002050000152860-E0RPppmtUgSC

13:27:46

71

503.0000

XLON

05002050000152860-E0RPppmtUgSE

13:27:46

107

503.0000

XLON

05002050000152860-E0RPppmtUgSG

13:27:46

172

503.0000

XLON

05002050000152860-E0RPppmtUgSI

13:29:26

143

503.0000

XLON

07002070000153291-E0RPppmtUhaP

13:29:26

202

503.0000

XLON

07002070000153291-E0RPppmtUhaR

13:29:26

441

503.0000

XLON

07002070000153291-E0RPppmtUhaT

13:30:41

2

502.5000

XLON

07002070000148812-E0RPppmtUibL

13:30:41

2

502.5000

XLON

07002070000148812-E0RPppmtUib8

13:30:41

2

502.5000

XLON

07002070000148812-E0RPppmtUibA

13:31:37

402

502.5000

XLON

05002050000150217-E0RPppmtUjW7

13:31:37

375

502.5000

XLON

07002070000148812-E0RPppmtUjW5

13:31:37

347

502.5000

XLON

07002070000154242-E0RPppmtUjWD

13:33:26

1,130

502.5000

XLON

05002050000155161-E0RPppmtUkng

13:40:12

245

503.0000

XLON

05002050000158153-E0RPppmtUrUU

13:40:12

1,348

503.0000

XLON

05002050000158153-E0RPppmtUrUW

13:40:12

1

503.0000

XLON

05002050000158153-E0RPppmtUrUD

13:40:12

18

503.0000

XLON

05002050000158153-E0RPppmtUrTx

13:40:12

2

503.0000

XLON

05002050000158153-E0RPppmtUrU1

13:40:12

2

503.0000

XLON

05002050000158153-E0RPppmtUrU3

13:40:13

270

503.0000

XLON

07002070000157966-E0RPppmtUrXB

13:40:15

944

503.0000

XLON

07002070000157966-E0RPppmtUrZ5

13:40:15

863

503.0000

XLON

07002070000157966-E0RPppmtUrZ8

13:40:39

1,047

502.5000

XLON

07002070000155568-E0RPppmtUs6E

13:40:43

207

502.5000

XLON

07002070000155568-E0RPppmtUsEW

13:41:06

443

502.5000

XLON

07002070000158333-E0RPppmtUsOc

13:43:09

839

502.5000

XLON

07002070000158573-E0RPppmtUuGg

13:43:09

497

502.5000

XLON

07002070000158887-E0RPppmtUuGi

13:51:16

461

503.5000

XLON

07002070000162287-E0RPppmtV0YR

13:51:16

500

503.5000

XLON

07002070000162287-E0RPppmtV0YT

13:51:16

41

503.5000

XLON

07002070000162287-E0RPppmtV0YV

13:51:17

1,517

503.5000

XLON

05002050000162510-E0RPppmtV0Zi

13:51:18

871

503.5000

XLON

07002070000162325-E0RPppmtV0b8

13:51:19

516

503.5000

XLON

05002050000162545-E0RPppmtV0cf

13:51:19

240

503.5000

XLON

05002050000162545-E0RPppmtV0ch

13:51:19

103

503.5000

XLON

05002050000162545-E0RPppmtV0cj

13:51:53

235

503.5000

XLON

07002070000162582-E0RPppmtV13f

13:52:27

467

503.5000

XLON

07002070000162774-E0RPppmtV1SP

13:52:27

122

503.5000

XLON

07002070000162774-E0RPppmtV1SR

13:52:29

1,634

503.0000

XLON

05002050000161564-E0RPppmtV1TX

13:52:59

682

503.0000

XLON

07002070000162960-E0RPppmtV1jX

13:52:59

494

503.0000

XLON

07002070000162960-E0RPppmtV1jZ

13:57:21

665

503.0000

XLON

07002070000163373-E0RPppmtV555

13:57:21

363

503.0000

XLON

05002050000164966-E0RPppmtV55M

13:57:21

1,156

503.0000

XLON

07002070000164379-E0RPppmtV55I

13:57:21

647

503.0000

XLON

05002050000163612-E0RPppmtV54y

13:57:21

5

503.0000

XLON

07002070000163373-E0RPppmtV550

13:59:01

1,300

503.0000

XLON

05002050000165689-E0RPppmtV6Vz

14:00:47

402

502.5000

XLON

07002070000166402-E0RPppmtV9u6

14:00:47

1,091

502.5000

XLON

07002070000166402-E0RPppmtV9pI

14:00:47

1

502.5000

XLON

07002070000166402-E0RPppmtV9pD

14:00:47

146

502.5000

XLON

07002070000166402-E0RPppmtV9pG

14:00:47

1

502.5000

XLON

07002070000166402-E0RPppmtV9p8

14:00:47

1

502.5000

XLON

07002070000166402-E0RPppmtV9pA

14:01:06

448

502.5000

XLON

05002050000167167-E0RPppmtVAFC

14:01:40

552

502.5000

XLON

05002050000167503-E0RPppmtVAqI

14:01:40

103

502.5000

XLON

05002050000167503-E0RPppmtVAqB

14:02:46

270

502.5000

XLON

07002070000167841-E0RPppmtVBaG

14:03:20

223

502.5000

XLON

07002070000168031-E0RPppmtVC4h

14:03:40

849

502.5000

XLON

07002070000168031-E0RPppmtVCK8

14:04:26

472

502.5000

XLON

05002050000168896-E0RPppmtVCpc

14:04:26

513

502.5000

XLON

05002050000168896-E0RPppmtVCpf

14:04:26

300

502.5000

XLON

05002050000168896-E0RPppmtVCpE

14:05:54

1,154

502.0000

XLON

05002050000163613-E0RPppmtVEAx

14:10:06

1,306

502.5000

XLON

07002070000171402-E0RPppmtVKQh

14:10:40

2

502.5000

XLON

05002050000172394-E0RPppmtVLHi

14:10:40

2

502.5000

XLON

05002050000172394-E0RPppmtVLHk

14:10:40

399

502.5000

XLON

05002050000172394-E0RPppmtVLHp

14:11:06

1,644

502.5000

XLON

07002070000172391-E0RPppmtVLrj

14:12:46

594

502.5000

XLON

05002050000173716-E0RPppmtVNvd

14:12:46

480

502.5000

XLON

05002050000173716-E0RPppmtVNvf

14:13:20

382

502.5000

XLON

05002050000174013-E0RPppmtVOdY

14:13:49

961

502.0000

XLON

05002050000169771-E0RPppmtVPDJ

14:13:49

392

502.0000

XLON

05002050000171068-E0RPppmtVPDL

14:15:00

1,075

502.0000

XLON

07002070000174742-E0RPppmtVRAC

14:16:06

1,515

502.0000

XLON

05002050000175593-E0RPppmtVSPN

14:17:46

875

502.0000

XLON

07002070000176153-E0RPppmtVTwJ

14:17:46

520

502.0000

XLON

07002070000176153-E0RPppmtVTwL

14:17:46

264

502.0000

XLON

07002070000176153-E0RPppmtVTwN

14:19:26

322

502.0000

XLON

05002050000177455-E0RPppmtVVqY

14:19:26

584

502.0000

XLON

05002050000177455-E0RPppmtVVqa

14:19:26

388

502.0000

XLON

05002050000177455-E0RPppmtVVqc

14:20:00

514

501.5000

XLON

07002070000174461-E0RPppmtVWOn

14:20:00

884

501.5000

XLON

07002070000174461-E0RPppmtVWOp

14:21:06

1,249

501.5000

XLON

05002050000178446-E0RPppmtVXy1

14:22:46

8

501.5000

XLON

05002050000179244-E0RPppmtVZaA

14:23:20

188

501.5000

XLON

05002050000179534-E0RPppmtVa3w

14:23:54

851

501.5000

XLON

07002070000179531-E0RPppmtVaWb

14:24:26

1,001

501.5000

XLON

05002050000180020-E0RPppmtVaoZ

14:24:26

721

501.5000

XLON

05002050000180020-E0RPppmtVaob

14:26:06

1,275

501.5000

XLON

05002050000180925-E0RPppmtVcR7

14:26:40

421

501.5000

XLON

05002050000181249-E0RPppmtVd15

14:27:40

154

501.5000

XLON

05002050000181249-E0RPppmtVeOy

14:27:46

267

501.5000

XLON

07002070000181616-E0RPppmtVeT8

14:27:46

54

501.5000

XLON

07002070000181616-E0RPppmtVeTA

14:27:48

85

501.5000

XLON

05002050000181863-E0RPppmtVeZr

14:28:15

1,605

501.5000

XLON

05002050000181863-E0RPppmtVex4

14:29:26

3

501.5000

XLON

05002050000182954-E0RPppmtVfnx

14:29:26

1,202

501.5000

XLON

05002050000182954-E0RPppmtVfnz

14:29:58

546

501.0000

XLON

07002070000180990-E0RPppmtVgYK

14:32:06

669

501.5000

XLON

05002050000185542-E0RPppmtVnIW

14:32:06

78

501.5000

XLON

05002050000186038-E0RPppmtVnIY

14:33:25

515

501.5000

XLON

05002050000186038-E0RPppmtVq0R

14:33:25

443

501.5000

XLON

07002070000186371-E0RPppmtVq0T

14:33:25

350

501.5000

XLON

05002050000187395-E0RPppmtVq0b

14:33:25

414

501.5000

XLON

07002070000187444-E0RPppmtVq0d

14:33:26

2

501.5000

XLON

07002070000188394-E0RPppmtVqAi

14:33:26

3

501.5000

XLON

07002070000188394-E0RPppmtVqAe

14:33:26

2

501.5000

XLON

07002070000188394-E0RPppmtVqAg

14:33:29

1,594

501.5000

XLON

07002070000188394-E0RPppmtVqP0

14:33:29

436

501.5000

XLON

07002070000188394-E0RPppmtVqOw

14:33:33

432

501.5000

XLON

05002050000188743-E0RPppmtVqZX

14:33:51

551

501.5000

XLON

05002050000188983-E0RPppmtVrQM

14:33:51

1,144

501.5000

XLON

05002050000188983-E0RPppmtVrQO

14:34:33

1

501.0000

XLON

07002070000183218-E0RPppmtVuKx

14:37:40

133

501.5000

XLON

07002070000192194-E0RPppmtW0ZE

14:37:40

1,219

501.5000

XLON

07002070000192194-E0RPppmtW0ZA

14:37:42

1,478

501.5000

XLON

07002070000193093-E0RPppmtW0eS

14:37:43

539

501.5000

XLON

05002050000193421-E0RPppmtW0fb

14:37:45

606

501.5000

XLON

05002050000193433-E0RPppmtW0ia

14:37:45

996

501.5000

XLON

05002050000193433-E0RPppmtW0ic

14:38:15

1

501.5000

XLON

05002050000193469-E0RPppmtW23J

14:38:36

1

501.5000

XLON

05002050000193469-E0RPppmtW35b

14:38:36

1

501.5000

XLON

05002050000193469-E0RPppmtW35d

14:38:36

1,352

501.5000

XLON

05002050000193469-E0RPppmtW35g

14:42:14

1,177

501.5000

XLON

07002070000194274-E0RPppmtWAdK

14:45:06

1,245

502.0000

XLON

07002070000201864-E0RPppmtWHoh

14:45:07

1,243

502.0000

XLON

07002070000201872-E0RPppmtWHq4

14:45:07

127

502.0000

XLON

07002070000201872-E0RPppmtWHq6

14:45:08

272

502.0000

XLON

05002050000201992-E0RPppmtWHvu

14:45:09

902

502.0000

XLON

05002050000202004-E0RPppmtWHzv

14:45:09

966

502.0000

XLON

05002050000202004-E0RPppmtWHzx

14:45:10

1,370

502.0000

XLON

07002070000201922-E0RPppmtWI4m

14:45:11

596

502.0000

XLON

07002070000201940-E0RPppmtWI9I

14:45:12

2

502.0000

XLON

07002070000201958-E0RPppmtWIFv

14:45:12

1,851

502.0000

XLON

07002070000201958-E0RPppmtWIG3

14:45:31

1,538

502.0000

XLON

07002070000201967-E0RPppmtWJ1j

14:45:32

6

502.0000

XLON

07002070000202267-E0RPppmtWJ47

14:45:33

1,955

502.0000

XLON

07002070000202291-E0RPppmtWJ57

14:46:07

1,162

502.0000

XLON

05002050000202890-E0RPppmtWJww

14:46:08

773

502.0000

XLON

05002050000202890-E0RPppmtWJy8

14:47:47

575

502.0000

XLON

07002070000204536-E0RPppmtWMPn

14:47:47

501

502.0000

XLON

07002070000204536-E0RPppmtWMPp

14:47:47

5

502.0000

XLON

07002070000204536-E0RPppmtWMPr

14:48:18

651

501.5000

XLON

07002070000194274-E0RPppmtWNXj

14:48:18

887

501.5000

XLON

07002070000198395-E0RPppmtWNXl

14:49:27

846

501.5000

XLON

07002070000206426-E0RPppmtWPu3

14:50:01

1,943

501.5000

XLON

05002050000207060-E0RPppmtWQjO

14:51:07

2,944

501.5000

XLON

05002050000208233-E0RPppmtWT1J

14:51:07

1

501.5000

XLON

05002050000208233-E0RPppmtWT1A

14:51:07

3

501.5000

XLON

05002050000208233-E0RPppmtWT1E

14:51:07

2

501.5000

XLON

05002050000208233-E0RPppmtWT1G

14:52:47

703

501.5000

XLON

07002070000209832-E0RPppmtWVhI

14:52:47

270

501.5000

XLON

07002070000209832-E0RPppmtWVhK

14:53:21

351

501.5000

XLON

05002050000210272-E0RPppmtWWbD

14:53:21

1,057

501.5000

XLON

05002050000210272-E0RPppmtWWbF

14:53:21

71

501.5000

XLON

05002050000210272-E0RPppmtWWb1

14:54:27

5

501.5000

XLON

05002050000211270-E0RPppmtWYEo

14:54:27

448

501.5000

XLON

05002050000211270-E0RPppmtWYEq

14:55:01

1,365

501.5000

XLON

05002050000211661-E0RPppmtWZ7Z

14:55:01

3

501.5000

XLON

05002050000211661-E0RPppmtWZ7b

14:55:01

2

501.5000

XLON

05002050000211661-E0RPppmtWZ7Q

14:55:01

1

501.5000

XLON

05002050000211661-E0RPppmtWZ7S

14:55:01

1

501.5000

XLON

05002050000211661-E0RPppmtWZ7V

14:55:35

370

501.5000

XLON

07002070000212026-E0RPppmtWaBA

14:56:07

836

501.5000

XLON

05002050000212488-E0RPppmtWbFX

14:56:07

1,312

501.5000

XLON

05002050000212488-E0RPppmtWbFZ

14:57:41

1,262

501.5000

XLON

07002070000213766-E0RPppmtWdGj

14:58:30

1,177

501.5000

XLON

05002050000214415-E0RPppmtWeiM

14:58:30

484

501.5000

XLON

05002050000214415-E0RPppmtWeiO

14:58:51

1,492

501.0000

XLON

05002050000205293-E0RPppmtWfCq

15:00:23

1

500.5000

XLON

07002070000215900-E0RPppmtWisQ

15:00:23

2

500.5000

XLON

07002070000215900-E0RPppmtWisL

15:00:23

1

500.5000

XLON

07002070000215900-E0RPppmtWisN

15:00:44

1,258

500.5000

XLON

07002070000215900-E0RPppmtWjmt

15:01:07

807

500.5000

XLON

07002070000217493-E0RPppmtWkR7

15:01:07

522

500.5000

XLON

07002070000217493-E0RPppmtWkR9

15:01:07

379

500.5000

XLON

07002070000217493-E0RPppmtWkRB

15:01:07

458

500.5000

XLON

07002070000217493-E0RPppmtWkRD

15:02:48

1,381

500.0000

XLON

05002050000219590-E0RPppmtWoX2

15:03:23

506

499.6000

XLON

07002070000201889-E0RPppmtWpkk

15:03:23

1,774

499.8000

XLON

05002050000219579-E0RPppmtWpka

15:03:29

405

499.6000

XLON

07002070000201889-E0RPppmtWpqe

15:10:42

1,090

500.0000

XLON

05002050000221599-E0RPppmtX0Qz

15:10:42

356

500.0000

XLON

07002070000221717-E0RPppmtX0R1

15:10:42

1,779

499.8000

XLON

07002070000221225-E0RPppmtX0RG

15:10:45

1,771

499.8000

XLON

05002050000227036-E0RPppmtX0WI

15:10:46

663

499.8000

XLON

07002070000227095-E0RPppmtX0XM

15:10:47

1,645

499.8000

XLON

07002070000227108-E0RPppmtX0by

15:10:49

58

499.8000

XLON

05002050000227125-E0RPppmtX0dx

15:10:49

1,460

499.8000

XLON

05002050000227125-E0RPppmtX0dz

15:11:32

755

500.0000

XLON

05002050000227190-E0RPppmtX1Tm

15:11:32

612

500.0000

XLON

07002070000227381-E0RPppmtX1To

15:12:05

755

499.8000

XLON

05002050000227146-E0RPppmtX2E5

15:13:21

1,520

499.4000

XLON

05002050000228929-E0RPppmtX3xA

15:14:36

17

499.2000

XLON

07002070000230272-E0RPppmtX65T

15:16:48

571

499.4000

XLON

05002050000231799-E0RPppmtX9HK

15:16:48

270

499.4000

XLON

05002050000231799-E0RPppmtX9HG

15:16:49

252

499.4000

XLON

05002050000233181-E0RPppmtX9Kd

15:16:49

762

499.4000

XLON

05002050000231799-E0RPppmtX9KX

15:16:49

428

499.4000

XLON

05002050000233181-E0RPppmtX9KZ

15:16:50

794

499.4000

XLON

07002070000233115-E0RPppmtX9L0

15:16:50

793

499.4000

XLON

07002070000233115-E0RPppmtX9L2

15:16:50

160

499.4000

XLON

07002070000233115-E0RPppmtX9L4

15:16:51

3

499.4000

XLON

05002050000233218-E0RPppmtX9Mn

15:16:51

3

499.4000

XLON

05002050000233218-E0RPppmtX9Mp

15:17:00

264

499.4000

XLON

05002050000233218-E0RPppmtX9We

15:17:00

265

499.4000

XLON

05002050000233218-E0RPppmtX9WX

15:17:00

264

499.4000

XLON

05002050000233218-E0RPppmtX9WZ

15:17:02

823

499.4000

XLON

05002050000233218-E0RPppmtX9ax

15:18:01

1,196

499.4000

XLON

07002070000234005-E0RPppmtXAm0

15:18:01

302

499.4000

XLON

07002070000234005-E0RPppmtXAm2

15:18:56

463

499.2000

XLON

07002070000230272-E0RPppmtXC19

15:18:56

1,168

499.2000

XLON

07002070000230272-E0RPppmtXC1B

15:18:56

1,014

499.4000

XLON

07002070000234927-E0RPppmtXC0r

15:18:56

232

499.4000

XLON

07002070000234927-E0RPppmtXC0t

15:19:20

907

499.0000

XLON

05002050000222098-E0RPppmtXCQB

15:21:07

1,871

499.0000

XLON

07002070000236288-E0RPppmtXEbn

15:21:10

1,068

499.0000

XLON

05002050000236936-E0RPppmtXEeM

15:21:10

549

499.0000

XLON

05002050000236936-E0RPppmtXEeI

15:21:10

2

499.0000

XLON

05002050000236936-E0RPppmtXEeD

15:21:10

2

499.0000

XLON

05002050000236936-E0RPppmtXEeF

15:22:50

885

499.0000

XLON

05002050000238465-E0RPppmtXHCG

15:23:22

165

499.0000

XLON

07002070000238955-E0RPppmtXHiY

15:23:22

8

499.0000

XLON

07002070000238955-E0RPppmtXHia

15:23:22

448

499.0000

XLON

07002070000238955-E0RPppmtXHic

15:24:31

1,318

499.0000

XLON

05002050000240311-E0RPppmtXJj1

15:24:31

61

499.0000

XLON

05002050000240311-E0RPppmtXJj3

15:24:33

2

499.0000

XLON

07002070000240250-E0RPppmtXJpK

15:24:33

568

499.0000

XLON

07002070000240250-E0RPppmtXJpN

15:27:07

1,236

498.8000

XLON

05002050000241662-E0RPppmtXNHB

15:27:07

521

498.8000

XLON

05002050000241662-E0RPppmtXNHD

15:28:53

1,629

499.0000

XLON

07002070000243017-E0RPppmtXP5Z

15:29:00

210

499.0000

XLON

05002050000243616-E0RPppmtXPDQ

15:29:00

1,547

499.0000

XLON

05002050000243616-E0RPppmtXPDT

15:30:15

713

499.0000

XLON

05002050000244450-E0RPppmtXR7Y

15:30:15

448

499.0000

XLON

05002050000244450-E0RPppmtXR7a

15:30:15

692

499.0000

XLON

05002050000244450-E0RPppmtXR7c

15:30:15

6

499.0000

XLON

05002050000244450-E0RPppmtXR7e

15:30:46

377

498.8000

XLON

07002070000242612-E0RPppmtXRlw

15:30:46

965

498.8000

XLON

07002070000242705-E0RPppmtXRm0

15:31:21

1,382

498.8000

XLON

07002070000245242-E0RPppmtXSOO

15:31:31

973

498.4000

XLON

05002050000236394-E0RPppmtXSkj

15:31:31

2

498.4000

XLON

05002050000236394-E0RPppmtXSks

15:31:31

2

498.4000

XLON

05002050000236394-E0RPppmtXSkv

15:31:31

12

498.4000

XLON

05002050000236394-E0RPppmtXSkx

15:31:55

374

498.2000

XLON

05002050000245338-E0RPppmtXTZ9

15:32:51

1,147

498.2000

XLON

07002070000246880-E0RPppmtXUWB

15:32:51

479

498.2000

XLON

07002070000246880-E0RPppmtXUWD

15:32:51

5

498.2000

XLON

07002070000246880-E0RPppmtXUWF

15:32:51

769

498.2000

XLON

07002070000246880-E0RPppmtXUWH

15:34:32

448

498.2000

XLON

05002050000248303-E0RPppmtXWpY

15:34:34

978

498.2000

XLON

05002050000248350-E0RPppmtXWuf

15:35:09

337

498.0000

XLON

07002070000248802-E0RPppmtXXk8

15:36:11

52

498.0000

XLON

07002070000248802-E0RPppmtXYme

15:36:11

638

498.0000

XLON

07002070000249858-E0RPppmtXYmi

15:37:19

526

498.2000

XLON

07002070000250830-E0RPppmtXZy5

15:37:20

514

498.2000

XLON

07002070000250830-E0RPppmtXZyt

15:37:44

2

498.2000

XLON

07002070000250830-E0RPppmtXajF

15:37:44

2

498.2000

XLON

07002070000250830-E0RPppmtXajH

15:37:45

125

498.2000

XLON

07002070000250830-E0RPppmtXao3

15:37:46

416

498.0000

XLON

07002070000249858-E0RPppmtXaqu

15:37:46

292

498.0000

XLON

07002070000249858-E0RPppmtXaqw

15:37:46

599

498.0000

XLON

07002070000250296-E0RPppmtXar0

15:39:12

1,278

498.0000

XLON

05002050000251280-E0RPppmtXcfc

15:39:31

1,049

498.0000

XLON

07002070000252889-E0RPppmtXd0b

15:39:31

736

498.0000

XLON

07002070000252889-E0RPppmtXd0d

15:41:20

948

498.0000

XLON

05002050000254379-E0RPppmtXfCY

15:41:20

452

498.0000

XLON

05002050000254379-E0RPppmtXfCW

15:41:22

269

498.0000

XLON

07002070000254530-E0RPppmtXfE8

15:41:22

426

498.0000

XLON

07002070000254530-E0RPppmtXfEA

15:43:47

1,528

497.8000

XLON

07002070000255677-E0RPppmtXiYG

15:44:06

837

497.8000

XLON

07002070000256793-E0RPppmtXiui

15:44:06

815

497.8000

XLON

07002070000256793-E0RPppmtXiuk

15:44:45

1,382

497.4000

XLON

07002070000245243-E0RPppmtXjae

15:46:32

1,269

497.4000

XLON

05002050000258616-E0RPppmtXlxx

15:46:34

1,100

497.4000

XLON

05002050000259447-E0RPppmtXm0H

15:46:34

98

497.4000

XLON

05002050000259447-E0RPppmtXm0J

15:47:31

1,635

497.4000

XLON

05002050000260478-E0RPppmtXn2x

15:49:00

367

497.6000

XLON

07002070000261641-E0RPppmtXp2P

15:50:08

865

497.6000

XLON

07002070000261641-E0RPppmtXqqa

15:50:08

404

497.6000

XLON

07002070000261652-E0RPppmtXqqc

15:50:53

1,594

497.6000

XLON

07002070000262620-E0RPppmtXri1

15:50:54

61

497.6000

XLON

07002070000263219-E0RPppmtXriI

15:50:54

1,409

497.6000

XLON

07002070000263219-E0RPppmtXriM

15:51:30

1,715

497.6000

XLON

05002050000263625-E0RPppmtXsQw

15:55:09

657

497.8000

XLON

07002070000266073-E0RPppmtXwAP

15:55:09

567

497.8000

XLON

07002070000266073-E0RPppmtXwAR

15:56:14

1,716

497.8000

XLON

05002050000266933-E0RPppmtXxEK

15:56:57

1,226

498.0000

XLON

07002070000268532-E0RPppmtXxzQ

15:56:58

1,594

498.0000

XLON

07002070000268549-E0RPppmtXy2Y

15:56:59

1,471

498.0000

XLON

05002050000268663-E0RPppmtXy34

15:57:42

4

497.8000

XLON

07002070000268069-E0RPppmtXzFI

15:57:42

3

497.8000

XLON

07002070000268069-E0RPppmtXzFK

15:57:42

1,218

497.8000

XLON

07002070000268069-E0RPppmtXzFM

15:59:24

360

497.8000

XLON

07002070000269816-E0RPppmtY1kN

15:59:24

1,124

497.8000

XLON

07002070000269816-E0RPppmtY1kP

15:59:43

1,607

497.8000

XLON

05002050000270484-E0RPppmtY2H1

15:59:57

1,008

497.6000

XLON

05002050000265075-E0RPppmtY2db

16:03:05

1,619

497.8000

XLON

05002050000273239-E0RPppmtY8BB

16:03:06

712

497.8000

XLON

05002050000273553-E0RPppmtY8DT

16:03:13

1,373

497.8000

XLON

05002050000273576-E0RPppmtY8Pl

16:03:13

246

497.8000

XLON

05002050000273576-E0RPppmtY8Pp

16:04:26

1,368

497.8000

XLON

07002070000273795-E0RPppmtYAJq

16:04:27

1,483

497.8000

XLON

05002050000274559-E0RPppmtYAPh

16:06:05

1,729

497.8000

XLON

07002070000275100-E0RPppmtYCxz

16:06:08

631

497.8000

XLON

07002070000275967-E0RPppmtYD2c

16:06:08

350

497.8000

XLON

07002070000275967-E0RPppmtYD2e

16:06:08

329

497.8000

XLON

07002070000275967-E0RPppmtYD2g

16:06:13

500

497.8000

XLON

07002070000276013-E0RPppmtYD7k

16:06:13

350

497.8000

XLON

07002070000276013-E0RPppmtYD7m

16:06:13

245

497.8000

XLON

07002070000276013-E0RPppmtYD7o

16:06:13

105

497.8000

XLON

07002070000276013-E0RPppmtYD7q

16:06:13

585

497.8000

XLON

07002070000276013-E0RPppmtYD7s

16:06:29

1,717

497.6000

XLON

05002050000272143-E0RPppmtYDU5

16:08:31

1,318

497.6000

XLON

07002070000277349-E0RPppmtYGFO

16:08:31

414

497.6000

XLON

07002070000277349-E0RPppmtYGFQ

16:09:14

455

497.6000

XLON

05002050000278409-E0RPppmtYGnH

16:09:33

509

497.6000

XLON

07002070000278671-E0RPppmtYHGN

16:09:33

468

497.6000

XLON

07002070000278671-E0RPppmtYHGP

16:10:09

318

497.6000

XLON

07002070000279104-E0RPppmtYI1l

16:10:43

100

497.6000

XLON

05002050000279599-E0RPppmtYIo8

16:10:58

413

497.6000

XLON

07002070000279696-E0RPppmtYJ9P

16:11:10

1

497.6000

XLON

05002050000279891-E0RPppmtYJQt

16:11:10

1,686

497.6000

XLON

05002050000279891-E0RPppmtYJQx

16:11:13

479

497.6000

XLON

05002050000279916-E0RPppmtYJWk

16:11:53

1,568

497.8000

XLON

07002070000280325-E0RPppmtYKFq

16:12:55

1,444

497.8000

XLON

05002050000281214-E0RPppmtYLOk

16:13:27

1,469

497.8000

XLON

05002050000281618-E0RPppmtYLzl

16:14:34

1,788

497.8000

XLON

05002050000282552-E0RPppmtYNMP

16:14:49

1,446

497.6000

XLON

07002070000279914-E0RPppmtYNep

16:15:38

51

497.2000

XLON

05002050000280380-E0RPppmtYOfq

16:21:42

1,301

498.0000

XLON

07002070000284011-E0RPppmtYWwO

16:21:43

1,420

498.0000

XLON

07002070000284013-E0RPppmtYWy8

16:21:44

4

498.0000

XLON

07002070000284014-E0RPppmtYWzW

16:21:44

3

498.0000

XLON

07002070000284014-E0RPppmtYWzY

16:21:44

1,294

498.0000

XLON

07002070000284014-E0RPppmtYWzd

16:21:45

904

498.0000

XLON

05002050000284076-E0RPppmtYX12

16:21:45

1,573

498.0000

XLON

05002050000284076-E0RPppmtYX14

16:21:45

261

498.0000

XLON

05002050000284076-E0RPppmtYX16

16:22:20

1,231

498.0000

XLON

05002050000284078-E0RPppmtYXnn

16:22:20

544

498.0000

XLON

05002050000284078-E0RPppmtYXnp

16:22:21

1,533

498.0000

XLON

05002050000284107-E0RPppmtYXqI

16:22:22

1,415

498.0000

XLON

07002070000284048-E0RPppmtYXrH

16:22:23

1,179

498.0000

XLON

05002050000284108-E0RPppmtYXs1

16:22:57

1,769

498.0000

XLON

05002050000284110-E0RPppmtYYe3

16:23:20

403

498.0000

XLON

07002070000284085-E0RPppmtYZ0z

16:23:20

1,013

498.0000

XLON

07002070000284085-E0RPppmtYZ12

16:24:01

1,406

498.0000

XLON

07002070000284124-E0RPppmtYZqO

16:24:23

70

498.0000

XLON

07002070000284158-E0RPppmtYaIQ

16:24:23

30

498.0000

XLON

07002070000284158-E0RPppmtYaIS

16:24:23

202

498.0000

XLON

07002070000284158-E0RPppmtYaIU

16:24:30

338

498.0000

XLON

05002050000284215-E0RPppmtYaTJ

16:24:30

209

498.0000

XLON

05002050000284215-E0RPppmtYaTL

16:24:30

89

498.0000

XLON

05002050000284215-E0RPppmtYaTN

16:24:42

337

497.6000

XLON

05002050000283967-E0RPppmtYamL

16:24:49

190

497.6000

XLON

05002050000283967-E0RPppmtYauD

16:25:03

503

497.6000

XLON

05002050000283967-E0RPppmtYbYW

16:25:03

517

497.6000

XLON

05002050000283967-E0RPppmtYbYY

16:25:07

421

497.6000

XLON

05002050000284248-E0RPppmtYbgD

16:25:32

400

497.8000

XLON

07002070000284242-E0RPppmtYcNl

16:25:32

895

497.8000

XLON

07002070000284242-E0RPppmtYcNn

16:25:32

64

497.8000

XLON

07002070000284242-E0RPppmtYcNp

16:26:20

457

498.0000

XLON

07002070000284271-E0RPppmtYdsJ

16:26:20

1,042

498.0000

XLON

07002070000284271-E0RPppmtYdsM

16:26:38

1,624

498.0000

XLON

07002070000284312-E0RPppmtYeP8

16:27:38

825

498.0000

XLON

07002070000284347-E0RPppmtYfqX

16:27:38

448

498.0000

XLON

07002070000284347-E0RPppmtYfqU

16:27:48

1,616

498.0000

XLON

07002070000284383-E0RPppmtYg1l

16:28:24

265

498.0000

XLON

05002050000284482-E0RPppmtYh8C

16:28:24

1,116

498.0000

XLON

05002050000284482-E0RPppmtYh8G

 

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
 
 
POSATMFTMTBTBIF

Related Shares:

Unite
FTSE 100 Latest
Value10,505.01
Change13.62