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

9th Feb 2026 17:52

RNS Number : 3162S
Softcat PLC
09 February 2026
 

9 February 2026

 

 

Softcat plc ("Softcat" or "the Company")

 

Transaction in own shares

 

Softcat plc announces today that it has purchased the following number of its ordinary shares of 0.05p each on the London Stock Exchange through J.P. Morgan Securities plc ("J.P. Morgan") as part of its share buy-back programme (the "Programme") announced on 8 January 2026.

 

Ordinary shares:

Date of purchase:

9 February 2026

Number of ordinary shares purchased:

180,900

Lowest price per share:

1,151p

Highest price per share:

1,195p

Weighted average price per day:

1,167.8047p

 

The Company intends to cancel the purchased ordinary shares.

 

Following the cancellation of the purchased shares, the Company's issued share capital will consist of 197,487,513 ordinary shares, each with voting rights. The Company does not hold any shares in treasury.

 

The above figure of 197,487,513 may be used by shareholders as the denominator for the calculations 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 and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (withdrawal) Act 2018), a full breakdown of the individual purchases of ordinary shares made by J.P. Morgan on 9 February 2026 on behalf of the Company as part of the Programme on an individual trade basis is appended to this announcement.

 

This announcement will also be available on Softcat's website at:  https://www.softcat.com/about-us/investor-centre/regulatory-news

 

 

For further information please contact:

 

Softcat plc

Luke Thomas, Company Secretary + 44 (0) 1628 403 403

Michael Watts, Head of Investor Relations

 

Individual transactions:

 

Transaction Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:01:41

364

1,179.0000

XLON

05003050000000488-E0QDtqhFuKFT

08:02:18

307

1,179.0000

XLON

05003050000000514-E0QDtqhFuLNm

08:04:34

135

1,188.0000

XLON

07003070000000606-E0QDtqhFuQG6

08:04:34

70

1,188.0000

XLON

07003070000000606-E0QDtqhFuQG8

08:04:34

25

1,188.0000

XLON

07003070000000606-E0QDtqhFuQGA

08:04:34

30

1,188.0000

XLON

07003070000000606-E0QDtqhFuQGC

08:04:36

226

1,189.0000

XLON

07003070000000610-E0QDtqhFuQQT

08:04:36

287

1,191.0000

XLON

05003050000000597-E0QDtqhFuQOa

08:05:08

268

1,187.0000

XLON

07003070000000611-E0QDtqhFuRJW

08:06:12

292

1,190.0000

XLON

07003070000000661-E0QDtqhFuT44

08:06:26

240

1,190.0000

XLON

07003070000000666-E0QDtqhFuTNq

08:07:29

222

1,192.0000

XLON

07003070000000694-E0QDtqhFuVEw

08:07:41

262

1,191.0000

XLON

05003050000000665-E0QDtqhFuVXf

08:07:41

244

1,192.0000

XLON

07003070000000697-E0QDtqhFuVXd

08:07:42

272

1,189.0000

XLON

07003070000000649-E0QDtqhFuVgg

08:10:42

241

1,195.0000

XLON

07003070000000809-E0QDtqhFubgi

08:10:44

303

1,195.0000

XLON

05003050000000802-E0QDtqhFublb

08:10:45

242

1,195.0000

XLON

05003050000000804-E0QDtqhFubmf

08:10:46

303

1,195.0000

XLON

07003070000000811-E0QDtqhFubnY

08:10:47

242

1,195.0000

XLON

05003050000000805-E0QDtqhFuboW

08:10:49

260

1,193.0000

XLON

05003050000000760-E0QDtqhFubtX

08:10:50

173

1,193.0000

XLON

05003050000000808-E0QDtqhFubub

08:11:02

43

1,191.0000

XLON

07003070000000819-E0QDtqhFuc7r

08:11:14

237

1,191.0000

XLON

07003070000000819-E0QDtqhFucaf

08:11:14

243

1,190.0000

XLON

07003070000000751-E0QDtqhFucaj

08:12:40

786

1,189.0000

XLON

05003050000000869-E0QDtqhFuf2G

08:13:19

198

1,187.0000

XLON

05003050000000825-E0QDtqhFufmx

08:13:19

218

1,188.0000

XLON

07003070000000870-E0QDtqhFufmv

08:13:19

263

1,185.0000

XLON

07003070000000813-E0QDtqhFufnB

08:14:20

154

1,189.0000

XLON

05003050000000911-E0QDtqhFuh8d

08:14:20

103

1,189.0000

XLON

05003050000000911-E0QDtqhFuh8f

08:14:20

77

1,189.0000

XLON

05003050000000911-E0QDtqhFuh8h

08:14:30

256

1,190.0000

XLON

05003050000000920-E0QDtqhFuhTC

08:14:55

97

1,188.0000

XLON

05003050000000916-E0QDtqhFui0S

08:14:56

183

1,188.0000

XLON

05003050000000916-E0QDtqhFui26

08:16:00

30

1,188.0000

XLON

05003050000001161-E0QDtqhFujub

08:16:00

174

1,188.0000

XLON

05003050000001161-E0QDtqhFujud

08:16:00

100

1,188.0000

XLON

05003050000001161-E0QDtqhFujuf

08:16:42

319

1,187.0000

XLON

05003050000001269-E0QDtqhFul8a

08:17:40

345

1,187.0000

XLON

07003070000001441-E0QDtqhFumYy

08:18:25

233

1,185.0000

XLON

07003070000001592-E0QDtqhFunPD

08:19:23

212

1,185.0000

XLON

05003050000001754-E0QDtqhFup2V

08:19:23

130

1,185.0000

XLON

05003050000001754-E0QDtqhFup2Z

08:20:30

35

1,183.0000

XLON

07003070000001862-E0QDtqhFuqII

08:20:37

242

1,183.0000

XLON

07003070000001862-E0QDtqhFuqQU

08:21:00

248

1,183.0000

XLON

05003050000002026-E0QDtqhFur1w

08:21:31

245

1,182.0000

XLON

07003070000000922-E0QDtqhFurqS

08:21:47

180

1,183.0000

XLON

07003070000002094-E0QDtqhFus8a

08:21:47

56

1,183.0000

XLON

07003070000002094-E0QDtqhFus8c

08:22:40

181

1,183.0000

XLON

05003050000002257-E0QDtqhFutU3

08:22:40

276

1,183.0000

XLON

05003050000002257-E0QDtqhFutU5

08:23:40

123

1,183.0000

XLON

07003070000002431-E0QDtqhFuutQ

08:24:20

131

1,183.0000

XLON

07003070000002545-E0QDtqhFuvjw

08:24:20

150

1,183.0000

XLON

07003070000002545-E0QDtqhFuvjy

08:25:20

106

1,183.0000

XLON

05003050000002803-E0QDtqhFuwnQ

08:25:20

160

1,183.0000

XLON

05003050000002803-E0QDtqhFuwnS

08:25:20

127

1,183.0000

XLON

05003050000002803-E0QDtqhFuwnU

08:26:00

315

1,183.0000

XLON

05003050000002898-E0QDtqhFuxnT

08:27:00

253

1,183.0000

XLON

05003050000003093-E0QDtqhFuykb

08:27:00

125

1,183.0000

XLON

05003050000003093-E0QDtqhFuykd

08:27:40

279

1,181.0000

XLON

07003070000003239-E0QDtqhFuzfT

08:28:02

332

1,181.0000

XLON

05003050000003338-E0QDtqhFuzuY

08:28:02

24

1,181.0000

XLON

05003050000003338-E0QDtqhFuzua

08:29:38

121

1,181.0000

XLON

07003070000003453-E0QDtqhFv1Gc

08:29:49

180

1,181.0000

XLON

07003070000003453-E0QDtqhFv1Nv

08:29:49

112

1,181.0000

XLON

07003070000003510-E0QDtqhFv1Nx

08:30:30

16

1,181.0000

XLON

07003070000003609-E0QDtqhFv2oP

08:30:30

338

1,181.0000

XLON

07003070000003609-E0QDtqhFv2oS

08:31:05

281

1,181.0000

XLON

07003070000003706-E0QDtqhFv3bt

08:32:00

284

1,181.0000

XLON

05003050000004007-E0QDtqhFv4oS

08:32:03

146

1,181.0000

XLON

05003050000004026-E0QDtqhFv4sP

08:32:40

286

1,181.0000

XLON

05003050000004182-E0QDtqhFv5fZ

08:33:40

364

1,181.0000

XLON

05003050000004425-E0QDtqhFv6j6

08:34:20

70

1,181.0000

XLON

05003050000004584-E0QDtqhFv7Qh

08:34:20

273

1,181.0000

XLON

05003050000004584-E0QDtqhFv7Qj

08:35:12

323

1,179.0000

XLON

07003070000000946-E0QDtqhFv8JK

08:36:07

231

1,178.0000

XLON

05003050000004983-E0QDtqhFv9Cs

08:36:07

86

1,178.0000

XLON

05003050000004983-E0QDtqhFv9Cw

08:37:00

314

1,178.0000

XLON

07003070000005151-E0QDtqhFvAIZ

08:37:40

262

1,178.0000

XLON

07003070000005247-E0QDtqhFvB4J

08:38:40

250

1,176.0000

XLON

07003070000002095-E0QDtqhFvC2X

08:38:40

342

1,178.0000

XLON

05003050000005449-E0QDtqhFvC1w

08:41:23

217

1,179.0000

XLON

07003070000005898-E0QDtqhFvEWY

08:41:27

169

1,176.0000

XLON

05003050000005579-E0QDtqhFvEax

08:41:29

127

1,176.0000

XLON

05003050000005579-E0QDtqhFvEeS

08:42:02

181

1,176.0000

XLON

05003050000005991-E0QDtqhFvFGa

08:42:30

116

1,176.0000

XLON

05003050000005991-E0QDtqhFvFWN

08:43:03

204

1,176.0000

XLON

07003070000006231-E0QDtqhFvG5d

08:43:03

131

1,176.0000

XLON

07003070000006231-E0QDtqhFvG5g

08:45:55

511

1,177.0000

XLON

07003070000006683-E0QDtqhFvIIo

08:45:56

365

1,177.0000

XLON

07003070000006686-E0QDtqhFvIL1

08:46:03

140

1,177.0000

XLON

05003050000006776-E0QDtqhFvIU7

08:47:37

150

1,178.0000

XLON

05003050000006910-E0QDtqhFvJXu

08:48:43

371

1,180.0000

XLON

07003070000007168-E0QDtqhFvKZb

08:48:44

285

1,180.0000

XLON

05003050000007230-E0QDtqhFvKZx

08:49:49

53

1,180.0000

XLON

05003050000007344-E0QDtqhFvLJI

08:50:41

259

1,180.0000

XLON

05003050000007344-E0QDtqhFvMAb

08:50:42

431

1,180.0000

XLON

05003050000007547-E0QDtqhFvMB9

08:51:01

344

1,180.0000

XLON

05003050000007622-E0QDtqhFvMYU

08:53:53

267

1,181.0000

XLON

05003050000008041-E0QDtqhFvP4C

08:53:53

179

1,181.0000

XLON

05003050000008041-E0QDtqhFvP4F

08:54:07

173

1,181.0000

XLON

07003070000008165-E0QDtqhFvPCq

08:54:07

116

1,181.0000

XLON

07003070000008165-E0QDtqhFvPCs

08:58:48

157

1,181.0000

XLON

07003070000008288-E0QDtqhFvTeA

08:58:48

92

1,182.0000

XLON

07003070000008856-E0QDtqhFvTeE

08:58:48

54

1,182.0000

XLON

07003070000008856-E0QDtqhFvTeG

08:58:48

259

1,182.0000

XLON

07003070000008856-E0QDtqhFvTeI

08:58:48

353

1,182.0000

XLON

07003070000008856-E0QDtqhFvTeK

08:58:48

100

1,182.0000

XLON

07003070000008856-E0QDtqhFvTeM

08:58:48

190

1,181.0000

XLON

07003070000008288-E0QDtqhFvTe8

08:58:49

398

1,181.0000

XLON

05003050000008961-E0QDtqhFvTfV

09:01:28

299

1,183.0000

XLON

07003070000009639-E0QDtqhFvWe6

09:01:54

100

1,185.0000

XLON

05003050000009956-E0QDtqhFvWvU

09:01:55

180

1,185.0000

XLON

07003070000009791-E0QDtqhFvWwc

09:02:00

267

1,185.0000

XLON

07003070000009798-E0QDtqhFvX04

09:08:42

293

1,186.0000

XLON

05003050000011300-E0QDtqhFvcd9

09:08:43

23

1,186.0000

XLON

05003050000011326-E0QDtqhFvcdh

09:08:43

453

1,186.0000

XLON

05003050000011326-E0QDtqhFvcdj

09:08:44

364

1,186.0000

XLON

07003070000011170-E0QDtqhFvcf6

09:08:45

159

1,186.0000

XLON

05003050000011330-E0QDtqhFvcfX

09:08:45

100

1,186.0000

XLON

05003050000011330-E0QDtqhFvcfZ

09:08:52

87

1,186.0000

XLON

05003050000011335-E0QDtqhFvcjk

09:09:38

277

1,186.0000

XLON

05003050000011335-E0QDtqhFvdHJ

09:09:39

364

1,186.0000

XLON

05003050000011486-E0QDtqhFvdHg

09:09:40

308

1,186.0000

XLON

05003050000011489-E0QDtqhFvdIg

09:09:44

279

1,185.0000

XLON

07003070000010709-E0QDtqhFvdLi

09:09:47

190

1,184.0000

XLON

07003070000009952-E0QDtqhFvdN6

09:09:47

77

1,184.0000

XLON

07003070000009952-E0QDtqhFvdN8

09:11:20

363

1,184.0000

XLON

05003050000011678-E0QDtqhFveWM

09:12:00

117

1,184.0000

XLON

05003050000011880-E0QDtqhFveuU

09:12:00

110

1,184.0000

XLON

05003050000011880-E0QDtqhFveuX

09:12:40

310

1,184.0000

XLON

07003070000011836-E0QDtqhFvfOn

09:12:40

169

1,184.0000

XLON

07003070000011836-E0QDtqhFvfOp

09:12:40

321

1,184.0000

XLON

07003070000011836-E0QDtqhFvfOr

09:17:40

267

1,185.0000

XLON

07003070000012274-E0QDtqhFvilV

09:17:41

304

1,185.0000

XLON

05003050000012913-E0QDtqhFvinL

09:17:44

294

1,183.0000

XLON

07003070000009680-E0QDtqhFvipq

09:17:44

19

1,184.0000

XLON

07003070000012111-E0QDtqhFvipR

09:17:44

463

1,184.0000

XLON

07003070000012111-E0QDtqhFvipY

09:21:26

365

1,180.0000

XLON

07003070000012773-E0QDtqhFvlZi

09:21:26

428

1,181.0000

XLON

07003070000013043-E0QDtqhFvlYs

09:23:06

32

1,180.0000

XLON

05003050000013947-E0QDtqhFvmtp

09:23:06

209

1,180.0000

XLON

05003050000013947-E0QDtqhFvmtr

09:23:06

304

1,180.0000

XLON

05003050000013947-E0QDtqhFvmtt

09:23:06

173

1,180.0000

XLON

05003050000013947-E0QDtqhFvmtv

09:36:09

261

1,180.0000

XLON

07003070000016399-E0QDtqhFvw4w

09:43:24

12

1,184.0000

XLON

07003070000017839-E0QDtqhFw0sN

09:43:24

254

1,184.0000

XLON

07003070000017839-E0QDtqhFw0sP

09:43:24

178

1,184.0000

XLON

07003070000017839-E0QDtqhFw0sR

09:43:25

184

1,184.0000

XLON

05003050000017959-E0QDtqhFw0tF

09:43:26

29

1,184.0000

XLON

05003050000017960-E0QDtqhFw0tm

09:43:27

397

1,184.0000

XLON

07003070000017847-E0QDtqhFw0ug

09:43:28

305

1,184.0000

XLON

05003050000017966-E0QDtqhFw0vH

09:43:29

336

1,184.0000

XLON

07003070000017852-E0QDtqhFw0vS

09:43:30

397

1,184.0000

XLON

07003070000017853-E0QDtqhFw0vm

09:43:31

366

1,184.0000

XLON

07003070000017855-E0QDtqhFw0wG

09:43:32

305

1,184.0000

XLON

07003070000017858-E0QDtqhFw0x5

09:43:33

397

1,184.0000

XLON

05003050000017980-E0QDtqhFw0xI

09:43:34

397

1,184.0000

XLON

05003050000017988-E0QDtqhFw0xg

09:43:35

397

1,184.0000

XLON

07003070000017879-E0QDtqhFw0xs

09:43:36

397

1,184.0000

XLON

05003050000018002-E0QDtqhFw0yc

09:43:37

305

1,184.0000

XLON

07003070000017883-E0QDtqhFw0zH

09:43:38

305

1,184.0000

XLON

07003070000017890-E0QDtqhFw0zh

09:44:29

304

1,184.0000

XLON

05003050000018139-E0QDtqhFw1Ol

09:45:29

208

1,184.0000

XLON

05003050000018298-E0QDtqhFw200

09:45:29

30

1,184.0000

XLON

05003050000018298-E0QDtqhFw202

09:46:01

426

1,184.0000

XLON

05003050000018394-E0QDtqhFw2JT

09:47:01

122

1,184.0000

XLON

05003050000018667-E0QDtqhFw3FZ

09:47:01

8

1,184.0000

XLON

05003050000018667-E0QDtqhFw3Fb

09:47:06

343

1,183.0000

XLON

07003070000017043-E0QDtqhFw3Jr

09:47:20

406

1,182.0000

XLON

05003050000016550-E0QDtqhFw3Yl

09:48:25

29

1,182.0000

XLON

05003050000018833-E0QDtqhFw4RG

09:48:25

394

1,182.0000

XLON

05003050000018833-E0QDtqhFw4RI

09:49:21

302

1,182.0000

XLON

05003050000019205-E0QDtqhFw5Hs

09:51:50

394

1,181.0000

XLON

07003070000019431-E0QDtqhFw73x

09:53:34

216

1,181.0000

XLON

05003050000020100-E0QDtqhFw85Z

09:53:34

236

1,181.0000

XLON

05003050000020100-E0QDtqhFw85b

09:54:21

181

1,181.0000

XLON

07003070000020479-E0QDtqhFw8aO

09:54:21

108

1,181.0000

XLON

07003070000020479-E0QDtqhFw8aQ

09:54:21

24

1,181.0000

XLON

07003070000020479-E0QDtqhFw8aS

09:54:21

71

1,181.0000

XLON

07003070000020479-E0QDtqhFw8aU

09:54:21

126

1,181.0000

XLON

07003070000020479-E0QDtqhFw8aW

09:56:01

130

1,181.0000

XLON

05003050000021116-E0QDtqhFw9Px

09:56:01

254

1,181.0000

XLON

05003050000021116-E0QDtqhFw9Pz

09:56:01

168

1,181.0000

XLON

05003050000021116-E0QDtqhFw9Q1

09:57:41

182

1,181.0000

XLON

05003050000021787-E0QDtqhFwAg6

09:57:41

228

1,181.0000

XLON

05003050000021787-E0QDtqhFwAg8

09:57:41

110

1,181.0000

XLON

05003050000021787-E0QDtqhFwAgA

09:57:41

1

1,181.0000

XLON

05003050000021787-E0QDtqhFwAgC

09:59:21

111

1,181.0000

XLON

07003070000022112-E0QDtqhFwBfJ

09:59:21

185

1,181.0000

XLON

07003070000022112-E0QDtqhFwBfL

09:59:21

96

1,181.0000

XLON

07003070000022112-E0QDtqhFwBfN

10:00:28

8

1,179.0000

XLON

07003070000018751-E0QDtqhFwCAe

10:01:53

207

1,179.0000

XLON

07003070000018751-E0QDtqhFwDDj

10:01:53

117

1,179.0000

XLON

07003070000018751-E0QDtqhFwDDn

10:02:41

235

1,179.0000

XLON

05003050000023018-E0QDtqhFwDdf

10:02:41

81

1,179.0000

XLON

05003050000023018-E0QDtqhFwDdh

10:06:01

385

1,180.0000

XLON

07003070000023604-E0QDtqhFwFzS

10:06:28

525

1,179.0000

XLON

05003050000023405-E0QDtqhFwGGv

10:08:18

110

1,177.0000

XLON

07003070000024008-E0QDtqhFwHd1

10:08:34

205

1,177.0000

XLON

07003070000024008-E0QDtqhFwHjc

10:08:45

179

1,177.0000

XLON

07003070000024008-E0QDtqhFwHq3

10:10:09

389

1,177.0000

XLON

07003070000024388-E0QDtqhFwIti

10:12:53

6

1,176.0000

XLON

05003050000024821-E0QDtqhFwKWM

10:12:53

348

1,176.0000

XLON

05003050000024821-E0QDtqhFwKWR

10:12:54

174

1,176.0000

XLON

07003070000025025-E0QDtqhFwKWu

10:14:21

455

1,176.0000

XLON

05003050000025425-E0QDtqhFwLJL

10:14:25

302

1,175.0000

XLON

05003050000018835-E0QDtqhFwLMT

10:16:01

380

1,174.0000

XLON

05003050000025870-E0QDtqhFwMT9

10:18:41

356

1,174.0000

XLON

07003070000026535-E0QDtqhFwOiO

10:19:32

189

1,174.0000

XLON

07003070000026684-E0QDtqhFwPCJ

10:20:48

345

1,174.0000

XLON

07003070000026684-E0QDtqhFwQ0y

10:20:58

60

1,173.0000

XLON

07003070000026222-E0QDtqhFwQAt

10:20:58

599

1,173.0000

XLON

07003070000026222-E0QDtqhFwQAw

10:21:01

334

1,173.0000

XLON

05003050000027108-E0QDtqhFwQCL

10:23:36

359

1,173.0000

XLON

05003050000027443-E0QDtqhFwRr2

10:24:22

408

1,173.0000

XLON

07003070000027639-E0QDtqhFwSRz

10:26:19

348

1,172.0000

XLON

07003070000028076-E0QDtqhFwTYw

10:27:42

397

1,172.0000

XLON

05003050000028568-E0QDtqhFwULY

10:28:48

417

1,171.0000

XLON

07003070000026973-E0QDtqhFwUmV

10:29:22

251

1,172.0000

XLON

05003050000028989-E0QDtqhFwVCV

10:31:01

341

1,171.0000

XLON

07003070000029327-E0QDtqhFwWhE

10:31:14

351

1,170.0000

XLON

07003070000028853-E0QDtqhFwWoB

10:35:39

32

1,168.0000

XLON

07003070000029835-E0QDtqhFwbeT

10:38:15

215

1,168.0000

XLON

07003070000029835-E0QDtqhFwdeP

10:38:15

28

1,168.0000

XLON

07003070000029835-E0QDtqhFwdeS

10:38:15

162

1,168.0000

XLON

07003070000030846-E0QDtqhFwdeU

10:39:55

406

1,168.0000

XLON

07003070000031765-E0QDtqhFwew6

10:43:16

293

1,168.0000

XLON

05003050000032524-E0QDtqhFwgy6

10:44:24

1

1,169.0000

XLON

07003070000033253-E0QDtqhFwi7e

10:44:25

570

1,170.0000

XLON

05003050000033576-E0QDtqhFwi8i

10:45:25

257

1,171.0000

XLON

05003050000033850-E0QDtqhFwifo

10:46:02

620

1,171.0000

XLON

07003070000033817-E0QDtqhFwizw

10:47:42

402

1,171.0000

XLON

07003070000034245-E0QDtqhFwjvy

10:49:22

402

1,171.0000

XLON

07003070000034625-E0QDtqhFwl4r

10:51:02

67

1,171.0000

XLON

05003050000035216-E0QDtqhFwmYK

10:51:02

375

1,171.0000

XLON

05003050000035216-E0QDtqhFwmYM

10:52:43

600

1,171.0000

XLON

05003050000035647-E0QDtqhFwnQU

10:55:02

510

1,171.0000

XLON

07003070000035844-E0QDtqhFwos0

10:59:50

214

1,171.0000

XLON

05003050000036493-E0QDtqhFws4p

11:00:32

206

1,171.0000

XLON

05003050000036493-E0QDtqhFwsXW

11:00:32

266

1,171.0000

XLON

05003050000037308-E0QDtqhFwsXa

11:01:02

339

1,172.0000

XLON

07003070000037459-E0QDtqhFwu5w

11:01:02

163

1,172.0000

XLON

07003070000037459-E0QDtqhFwu5y

11:01:02

28

1,172.0000

XLON

07003070000037459-E0QDtqhFwu60

11:01:02

66

1,172.0000

XLON

07003070000037459-E0QDtqhFwu62

11:02:05

460

1,169.0000

XLON

07003070000033253-E0QDtqhFwvdN

11:02:42

369

1,169.0000

XLON

07003070000038005-E0QDtqhFwwBN

11:04:22

566

1,169.0000

XLON

07003070000038390-E0QDtqhFwy3S

11:06:31

348

1,167.0000

XLON

05003050000039064-E0QDtqhFx0WI

11:10:52

380

1,169.0000

XLON

05003050000040112-E0QDtqhFx3uc

11:12:02

510

1,170.0000

XLON

05003050000040513-E0QDtqhFx4uI

11:12:42

520

1,170.0000

XLON

05003050000040678-E0QDtqhFx5OD

11:14:06

1

1,169.0000

XLON

05003050000040250-E0QDtqhFx6G7

11:19:33

580

1,169.0000

XLON

05003050000040250-E0QDtqhFxAQ7

11:20:09

105

1,170.0000

XLON

05003050000042691-E0QDtqhFxAlg

11:20:10

105

1,170.0000

XLON

05003050000042696-E0QDtqhFxAm2

11:20:20

67

1,170.0000

XLON

07003070000042453-E0QDtqhFxArz

11:21:18

94

1,170.0000

XLON

05003050000042778-E0QDtqhFxBOX

11:21:54

99

1,170.0000

XLON

05003050000042778-E0QDtqhFxBfi

11:22:39

106

1,170.0000

XLON

05003050000042778-E0QDtqhFxCAs

11:29:47

9

1,171.0000

XLON

05003050000044192-E0QDtqhFxHAs

11:29:47

406

1,171.0000

XLON

05003050000044192-E0QDtqhFxHAw

11:29:48

415

1,171.0000

XLON

07003070000044218-E0QDtqhFxHBf

11:29:49

415

1,171.0000

XLON

05003050000044537-E0QDtqhFxHCt

11:29:50

623

1,171.0000

XLON

07003070000044224-E0QDtqhFxHDR

11:30:09

498

1,171.0000

XLON

05003050000044609-E0QDtqhFxHU3

11:31:02

415

1,171.0000

XLON

05003050000044779-E0QDtqhFxHsx

11:31:27

131

1,170.0000

XLON

05003050000042778-E0QDtqhFxI7N

11:31:27

17

1,170.0000

XLON

05003050000042778-E0QDtqhFxI7Q

11:32:00

93

1,170.0000

XLON

05003050000042778-E0QDtqhFxIi4

11:32:00

317

1,170.0000

XLON

05003050000043155-E0QDtqhFxIi8

11:32:42

358

1,170.0000

XLON

05003050000045270-E0QDtqhFxJD5

11:35:22

180

1,170.0000

XLON

05003050000045899-E0QDtqhFxKxB

11:35:22

115

1,170.0000

XLON

05003050000045899-E0QDtqhFxKxD

11:35:22

131

1,170.0000

XLON

05003050000045899-E0QDtqhFxKxF

11:35:22

2

1,170.0000

XLON

05003050000045899-E0QDtqhFxKxH

11:37:02

128

1,170.0000

XLON

07003070000046016-E0QDtqhFxM1S

11:37:02

8

1,170.0000

XLON

07003070000046016-E0QDtqhFxM1U

11:37:02

95

1,170.0000

XLON

07003070000046016-E0QDtqhFxM1W

11:37:02

87

1,170.0000

XLON

07003070000046016-E0QDtqhFxM1Y

11:37:42

29

1,170.0000

XLON

05003050000046471-E0QDtqhFxMJs

11:37:42

438

1,170.0000

XLON

05003050000046471-E0QDtqhFxMJu

11:37:42

27

1,170.0000

XLON

05003050000046471-E0QDtqhFxMJw

11:39:22

365

1,170.0000

XLON

05003050000046780-E0QDtqhFxO9h

11:42:02

337

1,170.0000

XLON

05003050000047445-E0QDtqhFxQGV

11:43:42

124

1,170.0000

XLON

05003050000047873-E0QDtqhFxRNS

11:43:42

130

1,170.0000

XLON

05003050000047873-E0QDtqhFxRNU

11:43:42

115

1,170.0000

XLON

05003050000047873-E0QDtqhFxRNW

11:43:42

69

1,170.0000

XLON

05003050000047873-E0QDtqhFxRNY

11:44:22

121

1,170.0000

XLON

05003050000048047-E0QDtqhFxRiT

11:44:22

179

1,170.0000

XLON

05003050000048047-E0QDtqhFxRiV

11:47:27

412

1,170.0000

XLON

05003050000048579-E0QDtqhFxVVL

11:50:22

208

1,170.0000

XLON

07003070000049413-E0QDtqhFxXFV

11:51:02

553

1,171.0000

XLON

05003050000049803-E0QDtqhFxXrH

11:51:02

30

1,171.0000

XLON

05003050000049803-E0QDtqhFxXr4

11:51:02

23

1,171.0000

XLON

05003050000049803-E0QDtqhFxXr2

11:52:41

1

1,170.0000

XLON

07003070000049413-E0QDtqhFxYuA

12:02:01

433

1,171.0000

XLON

07003070000052431-E0QDtqhFxhgd

12:02:08

606

1,171.0000

XLON

07003070000052438-E0QDtqhFxhuc

12:02:09

430

1,171.0000

XLON

05003050000052654-E0QDtqhFxhus

12:02:10

61

1,171.0000

XLON

07003070000052485-E0QDtqhFxhvJ

12:02:10

443

1,171.0000

XLON

07003070000052485-E0QDtqhFxhvE

12:02:10

6

1,171.0000

XLON

07003070000052485-E0QDtqhFxhvH

12:02:10

6

1,171.0000

XLON

07003070000052485-E0QDtqhFxhvC

12:03:10

272

1,171.0000

XLON

05003050000053110-E0QDtqhFxj7W

12:03:50

241

1,171.0000

XLON

07003070000053108-E0QDtqhFxjeC

12:03:54

146

1,171.0000

XLON

07003070000053108-E0QDtqhFxjiC

12:03:54

175

1,171.0000

XLON

07003070000053108-E0QDtqhFxjiF

12:06:06

60

1,171.0000

XLON

07003070000053531-E0QDtqhFxleq

12:06:49

51

1,171.0000

XLON

07003070000053531-E0QDtqhFxmCs

12:07:34

61

1,171.0000

XLON

07003070000053531-E0QDtqhFxmmZ

12:07:35

60

1,171.0000

XLON

05003050000054249-E0QDtqhFxmoP

12:07:35

70

1,171.0000

XLON

05003050000054249-E0QDtqhFxmoL

12:07:35

261

1,171.0000

XLON

07003070000053531-E0QDtqhFxmoH

12:08:34

179

1,171.0000

XLON

07003070000054336-E0QDtqhFxnla

12:10:47

95

1,170.0000

XLON

07003070000049413-E0QDtqhFxpLC

12:10:47

56

1,171.0000

XLON

07003070000054507-E0QDtqhFxpKv

12:10:47

371

1,171.0000

XLON

07003070000054507-E0QDtqhFxpKy

12:12:02

277

1,172.0000

XLON

07003070000055136-E0QDtqhFxqEc

12:12:02

28

1,172.0000

XLON

07003070000055136-E0QDtqhFxqEe

12:12:02

128

1,172.0000

XLON

07003070000055136-E0QDtqhFxqEg

12:12:02

2

1,172.0000

XLON

07003070000055136-E0QDtqhFxqEi

12:12:42

105

1,172.0000

XLON

07003070000055273-E0QDtqhFxqaj

12:12:42

125

1,172.0000

XLON

07003070000055273-E0QDtqhFxqal

12:12:42

125

1,172.0000

XLON

07003070000055273-E0QDtqhFxqan

12:14:40

464

1,171.0000

XLON

05003050000055821-E0QDtqhFxsH0

12:15:13

74

1,170.0000

XLON

07003070000049413-E0QDtqhFxskn

12:15:50

9

1,170.0000

XLON

07003070000049413-E0QDtqhFxtEA

12:16:34

69

1,170.0000

XLON

07003070000049413-E0QDtqhFxtfO

12:17:22

31

1,170.0000

XLON

05003050000050496-E0QDtqhFxtyf

12:17:22

58

1,170.0000

XLON

07003070000049413-E0QDtqhFxtyd

12:21:21

521

1,172.0000

XLON

07003070000057183-E0QDtqhFxxNX

12:21:30

435

1,172.0000

XLON

05003050000057438-E0QDtqhFxxSb

12:21:43

85

1,171.0000

XLON

07003070000056684-E0QDtqhFxxWe

12:22:21

344

1,171.0000

XLON

07003070000056684-E0QDtqhFxxy2

12:23:10

444

1,171.0000

XLON

07003070000057700-E0QDtqhFxyLH

12:34:23

1

1,173.0000

XLON

07003070000059835-E0QDtqhFy6Gg

12:35:24

449

1,173.0000

XLON

07003070000059835-E0QDtqhFy6lg

12:35:25

582

1,173.0000

XLON

05003050000060441-E0QDtqhFy6mx

12:35:26

536

1,173.0000

XLON

05003050000060443-E0QDtqhFy6nI

12:35:50

447

1,173.0000

XLON

07003070000060275-E0QDtqhFy71n

12:36:00

549

1,172.0000

XLON

07003070000058051-E0QDtqhFy7MU

12:36:03

382

1,172.0000

XLON

07003070000060395-E0QDtqhFy7RA

12:37:43

460

1,171.0000

XLON

07003070000060739-E0QDtqhFy8IT

12:42:59

443

1,172.0000

XLON

05003050000061190-E0QDtqhFyBDU

12:43:59

351

1,172.0000

XLON

07003070000062063-E0QDtqhFyBsd

12:44:57

542

1,172.0000

XLON

05003050000062407-E0QDtqhFyCU4

12:45:59

257

1,171.0000

XLON

05003050000061559-E0QDtqhFyD0P

12:46:18

539

1,171.0000

XLON

07003070000062592-E0QDtqhFyDGU

12:48:44

22

1,172.0000

XLON

07003070000063186-E0QDtqhFyEs7

12:48:44

225

1,172.0000

XLON

07003070000063186-E0QDtqhFyEs9

12:48:44

131

1,172.0000

XLON

07003070000063186-E0QDtqhFyEsB

12:49:24

14

1,172.0000

XLON

05003050000063480-E0QDtqhFyF8Y

12:49:24

23

1,172.0000

XLON

05003050000063480-E0QDtqhFyF8a

12:49:24

123

1,172.0000

XLON

05003050000063480-E0QDtqhFyF8c

12:50:24

30

1,172.0000

XLON

05003050000063786-E0QDtqhFyFgi

12:50:24

116

1,172.0000

XLON

05003050000063786-E0QDtqhFyFgk

12:50:24

14

1,172.0000

XLON

05003050000063786-E0QDtqhFyFgm

12:51:02

491

1,171.0000

XLON

05003050000063176-E0QDtqhFyG9J

12:51:25

109

1,171.0000

XLON

05003050000064023-E0QDtqhFyGTY

12:52:25

14

1,171.0000

XLON

07003070000064024-E0QDtqhFyHHF

12:52:25

169

1,171.0000

XLON

07003070000064024-E0QDtqhFyHHH

12:53:13

258

1,172.0000

XLON

07003070000064253-E0QDtqhFyHjC

12:54:24

1

1,172.0000

XLON

07003070000064512-E0QDtqhFyItd

12:54:24

15

1,172.0000

XLON

07003070000064512-E0QDtqhFyItf

12:55:24

11

1,172.0000

XLON

07003070000064824-E0QDtqhFyJXh

12:56:04

497

1,172.0000

XLON

05003050000065230-E0QDtqhFyK0N

12:59:01

370

1,171.0000

XLON

07003070000065547-E0QDtqhFyLhV

13:00:24

515

1,172.0000

XLON

07003070000066249-E0QDtqhFyN1g

13:00:27

221

1,171.0000

XLON

05003050000066174-E0QDtqhFyN3O

13:00:27

191

1,171.0000

XLON

05003050000066174-E0QDtqhFyN3L

13:01:04

333

1,171.0000

XLON

07003070000066464-E0QDtqhFyNSQ

13:02:44

252

1,170.0000

XLON

05003050000067201-E0QDtqhFyOrl

13:05:43

423

1,170.0000

XLON

07003070000067348-E0QDtqhFyQqf

13:05:49

196

1,169.0000

XLON

07003070000063761-E0QDtqhFyQu5

13:07:36

75

1,169.0000

XLON

05003050000068136-E0QDtqhFyStf

13:07:36

116

1,169.0000

XLON

07003070000063761-E0QDtqhFyStd

13:07:47

108

1,169.0000

XLON

05003050000068136-E0QDtqhFyT2m

13:07:47

203

1,169.0000

XLON

07003070000068324-E0QDtqhFyT2o

13:10:27

206

1,169.0000

XLON

07003070000068713-E0QDtqhFyVSS

13:10:27

147

1,169.0000

XLON

07003070000068713-E0QDtqhFyVSU

13:13:49

1

1,170.0000

XLON

05003050000070063-E0QDtqhFyXoZ

13:15:42

528

1,170.0000

XLON

05003050000070063-E0QDtqhFyYw7

13:15:46

300

1,169.0000

XLON

07003070000069121-E0QDtqhFyYxb

13:15:46

117

1,169.0000

XLON

07003070000069606-E0QDtqhFyYxd

13:28:00

484

1,169.0000

XLON

05003050000070593-E0QDtqhFyiVr

13:28:00

137

1,171.0000

XLON

07003070000073691-E0QDtqhFyiVH

13:28:00

140

1,171.0000

XLON

07003070000073691-E0QDtqhFyiVJ

13:28:00

279

1,171.0000

XLON

07003070000073691-E0QDtqhFyiVL

13:28:00

215

1,171.0000

XLON

07003070000073691-E0QDtqhFyiVN

13:28:01

612

1,169.0000

XLON

07003070000073701-E0QDtqhFyiXH

13:28:15

408

1,169.0000

XLON

07003070000073707-E0QDtqhFyihq

13:28:17

218

1,169.0000

XLON

05003050000073992-E0QDtqhFyilq

13:28:17

267

1,169.0000

XLON

05003050000073992-E0QDtqhFyils

13:28:17

130

1,169.0000

XLON

05003050000073992-E0QDtqhFyilu

13:29:55

21

1,169.0000

XLON

05003050000074449-E0QDtqhFyjzc

13:29:55

57

1,169.0000

XLON

05003050000074449-E0QDtqhFyjze

13:31:43

462

1,169.0000

XLON

07003070000074587-E0QDtqhFylsi

13:32:43

209

1,169.0000

XLON

07003070000075231-E0QDtqhFyn15

13:33:23

484

1,169.0000

XLON

05003050000075634-E0QDtqhFynNG

13:34:46

196

1,167.0000

XLON

05003050000069850-E0QDtqhFyosz

13:34:46

10

1,167.0000

XLON

05003050000073877-E0QDtqhFyot1

13:34:46

244

1,167.0000

XLON

05003050000073877-E0QDtqhFyot3

13:35:03

390

1,167.0000

XLON

07003070000075931-E0QDtqhFypJR

13:35:03

91

1,167.0000

XLON

07003070000075931-E0QDtqhFypJV

13:36:04

504

1,167.0000

XLON

07003070000076165-E0QDtqhFyqGz

13:37:44

100

1,167.0000

XLON

07003070000076634-E0QDtqhFys3R

13:37:44

224

1,167.0000

XLON

07003070000076634-E0QDtqhFys3P

13:37:44

95

1,167.0000

XLON

07003070000076634-E0QDtqhFys3D

13:39:24

116

1,167.0000

XLON

05003050000077317-E0QDtqhFytkJ

13:39:24

183

1,167.0000

XLON

05003050000077317-E0QDtqhFytkL

13:39:24

127

1,167.0000

XLON

05003050000077317-E0QDtqhFytkH

13:41:04

396

1,166.0000

XLON

05003050000077725-E0QDtqhFyvLF

13:42:44

101

1,166.0000

XLON

07003070000077995-E0QDtqhFywbD

13:43:44

125

1,167.0000

XLON

05003050000078423-E0QDtqhFyxa3

13:43:44

105

1,167.0000

XLON

05003050000078423-E0QDtqhFyxa5

13:50:24

514

1,167.0000

XLON

07003070000078376-E0QDtqhFz2f9

13:50:25

538

1,167.0000

XLON

05003050000079957-E0QDtqhFz2g6

13:50:43

123

1,167.0000

XLON

05003050000080044-E0QDtqhFz2qD

13:50:43

415

1,167.0000

XLON

05003050000080044-E0QDtqhFz2qF

13:51:04

523

1,167.0000

XLON

05003050000080088-E0QDtqhFz3AE

13:52:23

50

1,167.0000

XLON

05003050000080088-E0QDtqhFz4Jv

13:52:50

9

1,167.0000

XLON

05003050000080088-E0QDtqhFz4jK

13:52:50

633

1,167.0000

XLON

07003070000080323-E0QDtqhFz4jM

13:53:23

270

1,166.0000

XLON

07003070000077995-E0QDtqhFz5Sz

13:54:24

376

1,165.0000

XLON

07003070000080927-E0QDtqhFz6dQ

13:56:04

78

1,164.0000

XLON

07003070000081310-E0QDtqhFz895

13:59:24

6

1,166.0000

XLON

05003050000082268-E0QDtqhFzAxk

13:59:30

657

1,166.0000

XLON

05003050000082289-E0QDtqhFzB2i

13:59:49

681

1,165.0000

XLON

05003050000081959-E0QDtqhFzBLg

14:01:04

117

1,165.0000

XLON

05003050000082688-E0QDtqhFzDPu

14:01:04

160

1,165.0000

XLON

05003050000082688-E0QDtqhFzDPw

14:01:04

112

1,165.0000

XLON

05003050000082688-E0QDtqhFzDPy

14:01:04

40

1,165.0000

XLON

05003050000082688-E0QDtqhFzDQ0

14:02:44

440

1,165.0000

XLON

07003070000082854-E0QDtqhFzFNK

14:05:25

58

1,165.0000

XLON

07003070000083316-E0QDtqhFzJPZ

14:05:25

485

1,165.0000

XLON

07003070000083316-E0QDtqhFzJOl

14:05:25

6

1,165.0000

XLON

07003070000083316-E0QDtqhFzJOo

14:06:58

577

1,165.0000

XLON

05003050000083898-E0QDtqhFzLhk

14:07:52

553

1,165.0000

XLON

05003050000084405-E0QDtqhFzN2K

14:09:24

383

1,166.0000

XLON

07003070000084766-E0QDtqhFzOqB

14:11:57

170

1,165.0000

XLON

07003070000085165-E0QDtqhFzRy4

14:14:56

44

1,165.0000

XLON

07003070000085165-E0QDtqhFzVAd

14:16:01

216

1,165.0000

XLON

05003050000085725-E0QDtqhFzWE3

14:16:01

271

1,165.0000

XLON

07003070000085165-E0QDtqhFzWDx

14:16:43

44

1,165.0000

XLON

07003070000086421-E0QDtqhFzWnJ

14:20:20

607

1,166.0000

XLON

05003050000087243-E0QDtqhFzaHX

14:20:21

512

1,166.0000

XLON

05003050000087820-E0QDtqhFzaQU

14:20:22

465

1,166.0000

XLON

05003050000087825-E0QDtqhFzaSD

14:20:38

192

1,165.0000

XLON

07003070000086421-E0QDtqhFzbQC

14:20:50

112

1,165.0000

XLON

07003070000086421-E0QDtqhFzbus

14:20:50

212

1,165.0000

XLON

07003070000086421-E0QDtqhFzbuu

14:21:09

1

1,165.0000

XLON

05003050000088082-E0QDtqhFzcJ2

14:21:42

556

1,165.0000

XLON

05003050000088082-E0QDtqhFzczf

14:23:13

564

1,165.0000

XLON

07003070000088666-E0QDtqhFze5R

14:24:58

44

1,166.0000

XLON

05003050000089358-E0QDtqhFzg4h

14:25:24

20

1,167.0000

XLON

05003050000089685-E0QDtqhFzgdE

14:25:56

23

1,167.0000

XLON

07003070000089874-E0QDtqhFzhE0

14:25:57

43

1,166.0000

XLON

05003050000089358-E0QDtqhFzhGW

14:26:27

44

1,166.0000

XLON

05003050000089358-E0QDtqhFzhl9

14:26:45

440

1,166.0000

XLON

05003050000089358-E0QDtqhFzi6V

14:26:56

40

1,166.0000

XLON

05003050000089358-E0QDtqhFziOQ

14:26:56

139

1,166.0000

XLON

05003050000090057-E0QDtqhFziOU

14:27:15

93

1,166.0000

XLON

05003050000090057-E0QDtqhFzifl

14:27:15

122

1,166.0000

XLON

07003070000090038-E0QDtqhFzifn

14:27:15

118

1,166.0000

XLON

05003050000090057-E0QDtqhFzid3

14:28:47

578

1,166.0000

XLON

07003070000090670-E0QDtqhFzkso

14:29:26

451

1,166.0000

XLON

07003070000091133-E0QDtqhFzlgk

14:30:07

177

1,166.0000

XLON

07003070000091557-E0QDtqhFzner

14:30:07

122

1,166.0000

XLON

07003070000091557-E0QDtqhFznet

14:30:07

120

1,166.0000

XLON

07003070000091557-E0QDtqhFznev

14:30:07

124

1,166.0000

XLON

07003070000091557-E0QDtqhFznex

14:30:07

113

1,166.0000

XLON

07003070000091557-E0QDtqhFznez

14:30:07

181

1,166.0000

XLON

07003070000091557-E0QDtqhFznf1

14:30:18

387

1,164.0000

XLON

07003070000090433-E0QDtqhFzoob

14:30:18

193

1,164.0000

XLON

07003070000090433-E0QDtqhFzooZ

14:30:43

531

1,163.0000

XLON

07003070000091787-E0QDtqhFzqfi

14:32:10

343

1,163.0000

XLON

05003050000093820-E0QDtqhFzvC0

14:32:10

237

1,163.0000

XLON

05003050000093820-E0QDtqhFzvC6

14:32:32

459

1,161.0000

XLON

07003070000092823-E0QDtqhFzwBA

14:32:40

25

1,161.0000

XLON

07003070000092823-E0QDtqhFzwdf

14:34:53

659

1,166.0000

XLON

05003050000095463-E0QDtqhG0325

14:34:53

364

1,166.0000

XLON

05003050000095475-E0QDtqhG0327

14:34:53

118

1,166.0000

XLON

05003050000095475-E0QDtqhG0329

14:35:28

142

1,166.0000

XLON

05003050000096365-E0QDtqhG05gu

14:35:28

106

1,166.0000

XLON

05003050000096365-E0QDtqhG05gw

14:35:28

130

1,166.0000

XLON

05003050000096365-E0QDtqhG05gy

14:35:28

120

1,166.0000

XLON

05003050000096365-E0QDtqhG05h0

14:35:28

109

1,166.0000

XLON

05003050000096365-E0QDtqhG05h2

14:35:40

507

1,164.0000

XLON

05003050000095474-E0QDtqhG06Py

14:36:04

507

1,164.0000

XLON

07003070000096665-E0QDtqhG07Yk

14:37:04

300

1,164.0000

XLON

05003050000097371-E0QDtqhG0AOp

14:37:44

662

1,163.0000

XLON

05003050000097713-E0QDtqhG0Bpg

14:40:02

36

1,166.0000

XLON

07003070000098997-E0QDtqhG0Gbp

14:40:03

606

1,166.0000

XLON

07003070000099005-E0QDtqhG0Gi3

14:40:43

548

1,166.0000

XLON

07003070000099348-E0QDtqhG0I8Q

14:41:04

172

1,166.0000

XLON

07003070000099575-E0QDtqhG0Igf

14:41:51

200

1,165.0000

XLON

07003070000098923-E0QDtqhG0JtV

14:42:42

504

1,165.0000

XLON

05003050000100155-E0QDtqhG0M2r

14:42:42

356

1,165.0000

XLON

07003070000098923-E0QDtqhG0M2n

14:42:42

128

1,165.0000

XLON

05003050000100266-E0QDtqhG0M2v

14:42:42

137

1,165.0000

XLON

05003050000100399-E0QDtqhG0M2z

14:42:42

116

1,165.0000

XLON

07003070000100302-E0QDtqhG0M2x

14:44:22

106

1,165.0000

XLON

05003050000101346-E0QDtqhG0OkQ

14:44:22

113

1,165.0000

XLON

05003050000101346-E0QDtqhG0OkS

14:44:22

118

1,165.0000

XLON

05003050000101346-E0QDtqhG0OkU

14:44:22

181

1,165.0000

XLON

05003050000101346-E0QDtqhG0OkW

14:44:22

120

1,165.0000

XLON

05003050000101346-E0QDtqhG0OkY

14:44:22

268

1,165.0000

XLON

05003050000101346-E0QDtqhG0Oka

14:46:02

747

1,162.0000

XLON

07003070000102100-E0QDtqhG0RkC

14:46:04

548

1,162.0000

XLON

05003050000102175-E0QDtqhG0Rs0

14:46:11

505

1,161.0000

XLON

05003050000099054-E0QDtqhG0SJz

14:46:17

254

1,160.0000

XLON

07003070000102232-E0QDtqhG0SZp

14:47:08

190

1,158.0000

XLON

05003050000100770-E0QDtqhG0UlA

14:48:03

152

1,159.0000

XLON

05003050000103243-E0QDtqhG0WfA

14:48:04

212

1,159.0000

XLON

05003050000103243-E0QDtqhG0WgJ

14:48:04

234

1,159.0000

XLON

05003050000103243-E0QDtqhG0WgO

14:48:06

548

1,158.0000

XLON

07003070000103184-E0QDtqhG0Wk2

14:49:42

732

1,157.0000

XLON

07003070000103982-E0QDtqhG0ZlA

14:50:51

257

1,154.0000

XLON

05003050000102880-E0QDtqhG0c2H

14:51:32

10

1,155.0000

XLON

05003050000105181-E0QDtqhG0dH0

14:51:32

299

1,155.0000

XLON

05003050000105181-E0QDtqhG0dGy

14:51:32

263

1,155.0000

XLON

05003050000105181-E0QDtqhG0dGE

14:51:32

525

1,156.0000

XLON

07003070000105055-E0QDtqhG0dFY

14:54:24

601

1,156.0000

XLON

07003070000106836-E0QDtqhG0hWC

14:54:55

623

1,154.0000

XLON

05003050000106106-E0QDtqhG0iBj

14:56:36

328

1,153.0000

XLON

05003050000107828-E0QDtqhG0kkW

14:56:36

223

1,153.0000

XLON

05003050000107828-E0QDtqhG0kkU

14:57:44

258

1,153.0000

XLON

05003050000108625-E0QDtqhG0mL4

14:57:45

293

1,153.0000

XLON

05003050000108625-E0QDtqhG0mOR

14:58:07

261

1,152.0000

XLON

07003070000105948-E0QDtqhG0mmr

14:58:07

264

1,152.0000

XLON

07003070000107727-E0QDtqhG0mmv

14:58:10

216

1,151.0000

XLON

07003070000108660-E0QDtqhG0msJ

15:03:23

246

1,156.0000

XLON

05003050000111678-E0QDtqhG0vpV

15:03:23

292

1,156.0000

XLON

05003050000111678-E0QDtqhG0vpT

15:03:24

636

1,156.0000

XLON

05003050000111694-E0QDtqhG0vvE

15:03:26

162

1,154.0000

XLON

05003050000111656-E0QDtqhG0w94

15:03:26

204

1,154.0000

XLON

07003070000111541-E0QDtqhG0w96

15:03:26

538

1,155.0000

XLON

07003070000111540-E0QDtqhG0w8X

15:05:10

203

1,156.0000

XLON

05003050000112500-E0QDtqhG11g7

15:06:47

457

1,158.0000

XLON

05003050000113136-E0QDtqhG15CK

15:06:47

179

1,158.0000

XLON

05003050000113136-E0QDtqhG15CO

15:06:47

195

1,158.0000

XLON

07003070000113085-E0QDtqhG15CS

15:06:47

353

1,158.0000

XLON

05003050000113160-E0QDtqhG15CQ

15:07:03

217

1,158.0000

XLON

05003050000113512-E0QDtqhG162T

15:07:10

84

1,158.0000

XLON

05003050000113512-E0QDtqhG16Ci

15:08:31

484

1,159.0000

XLON

05003050000114107-E0QDtqhG18bQ

15:08:36

216

1,158.0000

XLON

05003050000114101-E0QDtqhG1948

15:08:36

249

1,158.0000

XLON

05003050000114101-E0QDtqhG194B

15:08:36

248

1,158.0000

XLON

05003050000114101-E0QDtqhG194E

15:09:48

38

1,156.0000

XLON

05003050000114108-E0QDtqhG1C9c

15:09:48

217

1,156.0000

XLON

05003050000114108-E0QDtqhG1C9a

15:10:12

155

1,156.0000

XLON

07003070000114960-E0QDtqhG1DGs

15:10:42

191

1,154.0000

XLON

05003050000115017-E0QDtqhG1EU2

15:11:07

305

1,154.0000

XLON

05003050000115017-E0QDtqhG1FGA

15:11:07

250

1,154.0000

XLON

07003070000115351-E0QDtqhG1FGE

15:11:07

596

1,154.0000

XLON

05003050000115415-E0QDtqhG1FGC

15:13:13

214

1,154.0000

XLON

05003050000116236-E0QDtqhG1IlU

15:13:44

573

1,155.0000

XLON

05003050000116625-E0QDtqhG1Jd0

15:14:56

217

1,155.0000

XLON

05003050000116909-E0QDtqhG1L1d

15:14:56

212

1,155.0000

XLON

05003050000116909-E0QDtqhG1L1b

15:14:57

13

1,155.0000

XLON

05003050000116909-E0QDtqhG1L3r

15:15:00

26

1,155.0000

XLON

05003050000116909-E0QDtqhG1L8V

15:16:14

49

1,158.0000

XLON

07003070000117734-E0QDtqhG1Myp

15:16:15

137

1,158.0000

XLON

07003070000117738-E0QDtqhG1N2u

15:16:15

69

1,158.0000

XLON

07003070000117738-E0QDtqhG1N2w

15:16:15

29

1,158.0000

XLON

07003070000117738-E0QDtqhG1N2y

15:16:15

24

1,158.0000

XLON

07003070000117738-E0QDtqhG1N30

15:16:15

108

1,158.0000

XLON

07003070000117738-E0QDtqhG1N32

15:16:15

107

1,158.0000

XLON

07003070000117738-E0QDtqhG1N34

15:16:15

17

1,158.0000

XLON

07003070000117738-E0QDtqhG1N36

15:17:08

19

1,158.0000

XLON

07003070000118181-E0QDtqhG1OUd

15:17:08

45

1,158.0000

XLON

05003050000118182-E0QDtqhG1OUW

15:17:08

45

1,158.0000

XLON

07003070000118179-E0QDtqhG1OUQ

15:17:08

45

1,158.0000

XLON

05003050000118180-E0QDtqhG1OUJ

15:17:08

45

1,158.0000

XLON

07003070000118178-E0QDtqhG1OUB

15:17:09

298

1,158.0000

XLON

05003050000118183-E0QDtqhG1OaX

15:18:07

352

1,158.0000

XLON

07003070000118627-E0QDtqhG1Pqd

15:18:07

11

1,158.0000

XLON

07003070000118627-E0QDtqhG1PqU

15:18:13

205

1,158.0000

XLON

07003070000118627-E0QDtqhG1Pud

15:19:11

560

1,158.0000

XLON

05003050000119068-E0QDtqhG1RFG

15:19:34

216

1,157.0000

XLON

07003070000118170-E0QDtqhG1Ru9

15:19:47

404

1,157.0000

XLON

07003070000118170-E0QDtqhG1SDp

15:20:36

80

1,155.0000

XLON

07003070000117323-E0QDtqhG1TWv

15:20:36

32

1,155.0000

XLON

07003070000117323-E0QDtqhG1TWx

15:20:37

169

1,155.0000

XLON

07003070000117323-E0QDtqhG1TZT

15:21:25

409

1,155.0000

XLON

05003050000119807-E0QDtqhG1UIg

15:21:54

532

1,154.0000

XLON

07003070000119832-E0QDtqhG1Uq9

15:22:11

412

1,152.0000

XLON

07003070000120279-E0QDtqhG1VRV

15:22:44

401

1,152.0000

XLON

07003070000120678-E0QDtqhG1W60

15:23:44

155

1,152.0000

XLON

07003070000121113-E0QDtqhG1X3q

15:24:24

443

1,152.0000

XLON

05003050000121425-E0QDtqhG1XrT

15:28:21

522

1,152.0000

XLON

07003070000123219-E0QDtqhG1crx

15:28:24

485

1,152.0000

XLON

05003050000123182-E0QDtqhG1cyf

15:28:47

411

1,153.0000

XLON

05003050000123361-E0QDtqhG1dcw

15:29:23

142

1,153.0000

XLON

07003070000123608-E0QDtqhG1eEt

15:29:23

360

1,153.0000

XLON

07003070000123608-E0QDtqhG1eEv

15:30:22

32

1,153.0000

XLON

05003050000123951-E0QDtqhG1fLq

15:30:22

151

1,153.0000

XLON

05003050000123951-E0QDtqhG1fLs

15:31:14

124

1,155.0000

XLON

05003050000124318-E0QDtqhG1gVf

15:31:14

173

1,155.0000

XLON

07003070000124380-E0QDtqhG1gVh

15:31:14

122

1,155.0000

XLON

05003050000124319-E0QDtqhG1gVj

15:31:15

531

1,154.0000

XLON

07003070000124237-E0QDtqhG1gYL

15:32:30

485

1,154.0000

XLON

07003070000124957-E0QDtqhG1iMN

15:33:14

266

1,153.0000

XLON

07003070000124183-E0QDtqhG1j8j

15:33:19

112

1,153.0000

XLON

07003070000124183-E0QDtqhG1jCG

15:34:13

446

1,154.0000

XLON

05003050000125560-E0QDtqhG1kFS

15:34:59

219

1,154.0000

XLON

07003070000125969-E0QDtqhG1krG

15:34:59

339

1,154.0000

XLON

07003070000125969-E0QDtqhG1krI

15:36:03

524

1,154.0000

XLON

07003070000126356-E0QDtqhG1m2q

15:36:04

521

1,153.0000

XLON

07003070000125646-E0QDtqhG1m3i

15:36:04

409

1,154.0000

XLON

07003070000126363-E0QDtqhG1m3S

15:38:11

411

1,153.0000

XLON

05003050000127033-E0QDtqhG1oRX

15:38:35

225

1,152.0000

XLON

05003050000126340-E0QDtqhG1pVp

15:39:24

114

1,154.0000

XLON

05003050000127836-E0QDtqhG1qSL

15:39:24

360

1,154.0000

XLON

05003050000127836-E0QDtqhG1qSN

15:39:24

100

1,154.0000

XLON

05003050000127836-E0QDtqhG1qSP

15:40:24

118

1,154.0000

XLON

05003050000128324-E0QDtqhG1rRO

15:40:24

21

1,154.0000

XLON

05003050000128324-E0QDtqhG1rRQ

15:41:04

109

1,154.0000

XLON

05003050000128649-E0QDtqhG1sUE

15:41:04

283

1,154.0000

XLON

05003050000128649-E0QDtqhG1sUG

15:41:04

190

1,154.0000

XLON

05003050000128649-E0QDtqhG1sUK

15:42:43

227

1,155.0000

XLON

07003070000129137-E0QDtqhG1uaP

15:42:43

171

1,155.0000

XLON

07003070000129168-E0QDtqhG1uaT

15:42:44

170

1,154.0000

XLON

07003070000129086-E0QDtqhG1ubx

15:44:45

280

1,154.0000

XLON

05003050000129586-E0QDtqhG1xKZ

15:44:45

421

1,154.0000

XLON

07003070000129613-E0QDtqhG1xKX

15:45:11

241

1,154.0000

XLON

05003050000130098-E0QDtqhG1xm6

15:45:11

445

1,154.0000

XLON

07003070000130092-E0QDtqhG1xm4

15:46:15

539

1,154.0000

XLON

07003070000130533-E0QDtqhG1zFi

15:46:15

4

1,154.0000

XLON

07003070000130533-E0QDtqhG1zFk

15:47:09

203

1,155.0000

XLON

05003050000131004-E0QDtqhG202U

15:47:09

225

1,155.0000

XLON

05003050000131004-E0QDtqhG202S

15:47:56

468

1,155.0000

XLON

05003050000131416-E0QDtqhG20oM

15:47:56

224

1,155.0000

XLON

05003050000131416-E0QDtqhG20oJ

15:49:14

361

1,155.0000

XLON

07003070000132113-E0QDtqhG22QV

15:49:55

149

1,155.0000

XLON

07003070000132358-E0QDtqhG2381

15:49:55

210

1,155.0000

XLON

07003070000132358-E0QDtqhG238A

15:50:47

633

1,155.0000

XLON

07003070000132608-E0QDtqhG23xW

15:51:04

511

1,155.0000

XLON

05003050000132791-E0QDtqhG24B1

15:52:04

10

1,155.0000

XLON

07003070000133221-E0QDtqhG25Mr

15:52:04

222

1,155.0000

XLON

07003070000133221-E0QDtqhG25Mo

15:52:25

542

1,154.0000

XLON

07003070000131027-E0QDtqhG25xt

15:54:05

515

1,154.0000

XLON

07003070000133790-E0QDtqhG280n

15:54:29

368

1,154.0000

XLON

05003050000133991-E0QDtqhG28TE

15:55:48

27

1,154.0000

XLON

07003070000134277-E0QDtqhG29e4

15:55:48

222

1,154.0000

XLON

07003070000134277-E0QDtqhG29e0

15:55:53

175

1,154.0000

XLON

07003070000134277-E0QDtqhG29ir

15:56:38

128

1,155.0000

XLON

07003070000134699-E0QDtqhG2ANJ

15:56:52

427

1,155.0000

XLON

07003070000134834-E0QDtqhG2AWb

15:57:40

162

1,155.0000

XLON

05003050000135268-E0QDtqhG2BRs

15:57:40

267

1,155.0000

XLON

05003050000135268-E0QDtqhG2BRu

15:58:17

505

1,154.0000

XLON

05003050000134515-E0QDtqhG2BvX

15:59:20

57

1,153.0000

XLON

05003050000135834-E0QDtqhG2Cv0

15:59:20

359

1,153.0000

XLON

05003050000135834-E0QDtqhG2Cv2

15:59:20

181

1,153.0000

XLON

05003050000135834-E0QDtqhG2Cv4

16:00:20

23

1,153.0000

XLON

05003050000136758-E0QDtqhG2EFg

16:00:20

214

1,153.0000

XLON

05003050000136758-E0QDtqhG2EFi

16:01:06

393

1,153.0000

XLON

05003050000137260-E0QDtqhG2FSl

16:01:32

468

1,153.0000

XLON

05003050000137451-E0QDtqhG2G5I

16:02:34

512

1,153.0000

XLON

07003070000137716-E0QDtqhG2Hbh

16:03:25

365

1,153.0000

XLON

07003070000138020-E0QDtqhG2Ifv

16:03:55

472

1,153.0000

XLON

05003050000138272-E0QDtqhG2J7j

16:04:34

508

1,153.0000

XLON

05003050000138636-E0QDtqhG2JzU

16:05:25

512

1,153.0000

XLON

05003050000138978-E0QDtqhG2Lg6

16:06:04

477

1,153.0000

XLON

05003050000139216-E0QDtqhG2Mpv

16:07:14

478

1,153.0000

XLON

05003050000139560-E0QDtqhG2ODi

16:08:05

110

1,154.0000

XLON

07003070000139868-E0QDtqhG2Owq

16:08:05

3

1,154.0000

XLON

07003070000139868-E0QDtqhG2Owt

16:08:05

330

1,154.0000

XLON

05003050000139926-E0QDtqhG2OwZ

16:08:07

555

1,153.0000

XLON

07003070000139793-E0QDtqhG2P5D

16:10:18

500

1,154.0000

XLON

07003070000140560-E0QDtqhG2S9W

16:10:24

507

1,154.0000

XLON

05003050000140619-E0QDtqhG2SDU

16:11:05

123

1,154.0000

XLON

07003070000140837-E0QDtqhG2T81

16:11:05

269

1,154.0000

XLON

07003070000140837-E0QDtqhG2T83

16:11:29

228

1,153.0000

XLON

05003050000140336-E0QDtqhG2TbC

16:11:29

132

1,153.0000

XLON

05003050000140336-E0QDtqhG2TbE

16:11:29

42

1,153.0000

XLON

05003050000140336-E0QDtqhG2TbG

16:11:57

189

1,152.0000

XLON

05003050000139964-E0QDtqhG2UKD

16:11:57

229

1,152.0000

XLON

07003070000140299-E0QDtqhG2UKF

16:13:24

554

1,153.0000

XLON

05003050000141517-E0QDtqhG2Wfz

16:14:21

263

1,154.0000

XLON

05003050000141958-E0QDtqhG2Y1r

16:14:21

113

1,154.0000

XLON

07003070000141994-E0QDtqhG2Y1z

16:14:23

225

1,154.0000

XLON

07003070000142012-E0QDtqhG2Y3B

16:14:23

243

1,154.0000

XLON

07003070000142012-E0QDtqhG2Y3F

16:15:11

90

1,154.0000

XLON

05003050000142248-E0QDtqhG2ZJz

16:15:20

121

1,154.0000

XLON

07003070000142327-E0QDtqhG2ZRL

16:15:34

264

1,154.0000

XLON

07003070000142327-E0QDtqhG2Zfo

16:15:34

152

1,154.0000

XLON

07003070000142424-E0QDtqhG2Zfu

16:16:08

468

1,154.0000

XLON

07003070000142451-E0QDtqhG2aLo

16:16:53

324

1,154.0000

XLON

05003050000142446-E0QDtqhG2bTh

16:16:53

154

1,154.0000

XLON

05003050000142446-E0QDtqhG2bTj

16:17:38

483

1,154.0000

XLON

07003070000142528-E0QDtqhG2cEy

16:17:38

116

1,154.0000

XLON

07003070000142528-E0QDtqhG2cF1

16:18:33

178

1,155.0000

XLON

07003070000142566-E0QDtqhG2dJF

16:18:33

160

1,155.0000

XLON

07003070000142566-E0QDtqhG2dJH

16:19:04

438

1,155.0000

XLON

05003050000142537-E0QDtqhG2do9

16:19:45

480

1,154.0000

XLON

07003070000142597-E0QDtqhG2enc

16:20:31

279

1,154.0000

XLON

07003070000142624-E0QDtqhG2frX

16:20:31

169

1,154.0000

XLON

07003070000142624-E0QDtqhG2fra

16:20:53

527

1,154.0000

XLON

07003070000142643-E0QDtqhG2gKy

16:21:05

68

1,154.0000

XLON

07003070000142652-E0QDtqhG2gZD

16:21:05

16

1,154.0000

XLON

07003070000142652-E0QDtqhG2gZ6

16:21:05

88

1,154.0000

XLON

07003070000142652-E0QDtqhG2gZ8

16:21:05

87

1,154.0000

XLON

07003070000142652-E0QDtqhG2gZA

16:21:06

187

1,154.0000

XLON

07003070000142652-E0QDtqhG2gaP

16:22:05

469

1,154.0000

XLON

05003050000142668-E0QDtqhG2hWK

16:22:05

20

1,154.0000

XLON

05003050000142668-E0QDtqhG2hWG

16:22:05

39

1,154.0000

XLON

05003050000142668-E0QDtqhG2hWI

16:22:05

43

1,154.0000

XLON

05003050000142668-E0QDtqhG2hVw

16:22:45

490

1,154.0000

XLON

05003050000142695-E0QDtqhG2i3A

16:23:31

323

1,154.0000

XLON

05003050000142717-E0QDtqhG2jGD

16:23:31

171

1,154.0000

XLON

05003050000142717-E0QDtqhG2jFJ

16:24:31

54

1,155.0000

XLON

07003070000142798-E0QDtqhG2kNc

16:24:32

1

1,155.0000

XLON

05003050000142762-E0QDtqhG2kOl

16:24:32

1

1,155.0000

XLON

05003050000142762-E0QDtqhG2kOn

16:24:37

414

1,155.0000

XLON

05003050000142762-E0QDtqhG2kVQ

16:24:46

282

1,155.0000

XLON

07003070000142810-E0QDtqhG2kf1

16:24:46

125

1,155.0000

XLON

07003070000142810-E0QDtqhG2kf3

16:25:15

302

1,155.0000

XLON

07003070000142837-E0QDtqhG2lL4

16:25:15

250

1,155.0000

XLON

07003070000142837-E0QDtqhG2lL6

16:25:15

25

1,155.0000

XLON

07003070000142837-E0QDtqhG2lL8

16:26:29

464

1,157.0000

XLON

07003070000142902-E0QDtqhG2nCj

16:26:31

549

1,157.0000

XLON

05003050000142856-E0QDtqhG2nHL

16:27:06

664

1,157.0000

XLON

07003070000142918-E0QDtqhG2o8l

16:27:35

45

1,156.0000

XLON

07003070000142889-E0QDtqhG2op1

16:28:52

419

1,156.0000

XLON

07003070000142889-E0QDtqhG2qdz

16:28:53

479

1,157.0000

XLON

05003050000142968-E0QDtqhG2qfj

16:28:54

479

1,157.0000

XLON

05003050000142970-E0QDtqhG2qh5

16:28:55

463

1,157.0000

XLON

07003070000143023-E0QDtqhG2qiR

16:28:55

200

1,157.0000

XLON

07003070000143023-E0QDtqhG2qiK

 

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
 
 
POSBRGDDGUGDGLC

Related Shares:

Softcat
FTSE 100 Latest
Value10,472.11
Change118.27