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

27th May 2026 07:00

RNS Number : 7733F
Unite Group PLC (The)
27 May 2026
 

27 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:

26 May 2026

 

 

Number of Ordinary Shares purchased:

491,668

 

 

Lowest price paid per share (GBp):

499.6000

 

 

Highest price paid per share (GBp):

504.5000

 

 

Volume weighted average price paid (GBp):

502.9558

 

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 522,506,339 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 24,190,744 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 26 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

08:01:32

704

504.0000

XLON

05002050000000558-E0RSjfibVE30

08:01:33

845

503.0000

XLON

07002070000000542-E0RSjfibVEI8

08:01:36

388

502.0000

XLON

07002070000000564-E0RSjfibVETO

08:03:17

528

502.0000

XLON

05002050000000618-E0RSjfibVJwG

08:04:09

704

501.0000

XLON

05002050000000561-E0RSjfibVNBW

08:04:21

629

501.0000

XLON

07002070000000648-E0RSjfibVNxi

08:04:57

705

501.0000

XLON

07002070000000663-E0RSjfibVOxf

08:05:30

584

500.5000

XLON

05002050000000642-E0RSjfibVQhM

08:07:20

13

501.5000

XLON

05002050000000733-E0RSjfibVU6E

08:07:21

13

501.5000

XLON

05002050000000734-E0RSjfibVU7y

08:07:22

532

501.5000

XLON

07002070000000722-E0RSjfibVU9Q

08:07:23

324

501.5000

XLON

05002050000000735-E0RSjfibVUEv

08:07:24

486

501.5000

XLON

07002070000000724-E0RSjfibVUKm

08:07:25

500

501.5000

XLON

05002050000000737-E0RSjfibVUNK

08:07:27

732

501.5000

XLON

05002050000000740-E0RSjfibVUPl

08:08:03

68

501.5000

XLON

07002070000000744-E0RSjfibVVPR

08:09:21

746

502.0000

XLON

05002050000000795-E0RSjfibVYgv

08:09:22

547

502.0000

XLON

07002070000000786-E0RSjfibVYoZ

08:09:23

553

502.0000

XLON

05002050000000798-E0RSjfibVYss

08:09:36

556

502.0000

XLON

07002070000000791-E0RSjfibVZEt

08:09:54

717

502.0000

XLON

07002070000000795-E0RSjfibVZba

08:10:03

476

501.5000

XLON

05002050000000764-E0RSjfibVZyd

08:10:09

163

501.5000

XLON

05002050000000764-E0RSjfibVaMU

08:10:10

746

501.5000

XLON

07002070000000802-E0RSjfibVaPR

08:11:00

974

501.5000

XLON

05002050000000841-E0RSjfibVbxs

08:12:42

553

501.5000

XLON

07002070000000863-E0RSjfibVevI

08:12:43

465

501.5000

XLON

07002070000000910-E0RSjfibVf1R

08:12:43

665

501.5000

XLON

07002070000000910-E0RSjfibVf1T

08:13:52

727

501.5000

XLON

07002070000000922-E0RSjfibVgJj

08:13:52

491

501.5000

XLON

07002070000000925-E0RSjfibVgJn

08:14:37

622

501.5000

XLON

07002070000000943-E0RSjfibVhS3

08:14:37

625

501.5000

XLON

07002070000000949-E0RSjfibVhS7

08:14:37

778

501.5000

XLON

07002070000000950-E0RSjfibVhS9

08:14:39

615

501.5000

XLON

05002050000000974-E0RSjfibVhkB

08:14:46

746

500.5000

XLON

05002050000000812-E0RSjfibVi3E

08:16:00

665

500.5000

XLON

05002050000002518-E0RSjfibVkEx

08:16:36

585

500.5000

XLON

07002070000003174-E0RSjfibVktz

08:17:52

640

500.5000

XLON

05002050000003950-E0RSjfibVmS1

08:18:01

444

500.5000

XLON

05002050000005245-E0RSjfibVmce

08:18:12

253

500.0000

XLON

05002050000001547-E0RSjfibVmpL

08:20:20

569

500.0000

XLON

05002050000001547-E0RSjfibVpse

08:20:20

640

500.0000

XLON

07002070000006348-E0RSjfibVpsk

08:20:21

449

499.8000

XLON

07002070000008602-E0RSjfibVpuR

08:23:06

538

500.0000

XLON

05002050000010061-E0RSjfibVtTg

08:23:06

647

500.5000

XLON

05002050000010616-E0RSjfibVtTI

08:27:11

45

500.0000

XLON

05002050000010061-E0RSjfibVyR5

08:27:11

656

500.0000

XLON

05002050000010795-E0RSjfibVyR7

08:27:11

159

500.0000

XLON

05002050000010795-E0RSjfibVyR9

08:28:14

1,070

499.8000

XLON

05002050000008681-E0RSjfibVzSO

08:28:14

767

500.0000

XLON

05002050000012487-E0RSjfibVzRf

08:28:17

657

499.8000

XLON

07002070000012713-E0RSjfibVzf5

08:28:48

898

499.8000

XLON

07002070000012728-E0RSjfibW0AM

08:28:49

681

499.8000

XLON

07002070000012879-E0RSjfibW0F1

08:28:50

37

499.8000

XLON

07002070000012879-E0RSjfibW0FB

08:28:50

561

499.8000

XLON

07002070000012884-E0RSjfibW0FD

08:29:10

718

499.8000

XLON

05002050000012902-E0RSjfibW0ie

08:29:43

7

499.6000

XLON

05002050000012747-E0RSjfibW1NV

08:29:43

7

499.6000

XLON

05002050000012747-E0RSjfibW1NT

08:29:43

601

499.8000

XLON

05002050000013016-E0RSjfibW1Mu

08:29:46

882

499.6000

XLON

05002050000012747-E0RSjfibW1QY

08:29:51

618

499.6000

XLON

07002070000013116-E0RSjfibW1Wg

08:30:36

675

500.0000

XLON

07002070000013236-E0RSjfibW30u

08:30:37

599

500.0000

XLON

07002070000013388-E0RSjfibW32O

08:31:13

779

500.0000

XLON

05002050000013470-E0RSjfibW4A9

08:31:14

775

500.0000

XLON

05002050000013852-E0RSjfibW4BV

08:31:47

894

500.0000

XLON

05002050000013860-E0RSjfibW4yc

08:31:48

836

500.0000

XLON

07002070000014122-E0RSjfibW4z5

08:32:20

776

500.0000

XLON

05002050000014477-E0RSjfibW6XG

08:32:20

691

499.8000

XLON

07002070000013220-E0RSjfibW6XM

08:32:56

430

499.8000

XLON

07002070000014918-E0RSjfibW7nr

08:34:01

657

499.8000

XLON

07002070000015955-E0RSjfibW9SW

08:42:37

949

501.0000

XLON

07002070000020841-E0RSjfibWJsJ

08:42:38

443

501.0000

XLON

07002070000020846-E0RSjfibWJtF

08:42:39

756

501.0000

XLON

07002070000020850-E0RSjfibWJuI

08:42:40

819

501.0000

XLON

05002050000020910-E0RSjfibWJur

08:42:41

677

501.0000

XLON

05002050000020913-E0RSjfibWJw6

08:42:41

268

501.0000

XLON

05002050000020913-E0RSjfibWJw8

08:42:42

2

501.0000

XLON

07002070000020861-E0RSjfibWJym

08:42:56

691

501.0000

XLON

07002070000020861-E0RSjfibWKCP

08:42:57

763

501.0000

XLON

05002050000021008-E0RSjfibWKD2

08:42:58

718

501.0000

XLON

07002070000020968-E0RSjfibWKDt

08:42:59

897

501.0000

XLON

05002050000021012-E0RSjfibWKEL

08:43:00

777

501.0000

XLON

05002050000021021-E0RSjfibWKFg

08:43:01

443

501.0000

XLON

07002070000020979-E0RSjfibWKGd

08:43:07

658

501.0000

XLON

07002070000020997-E0RSjfibWKMq

08:43:43

658

501.0000

XLON

07002070000021141-E0RSjfibWKvs

08:44:19

90

501.0000

XLON

07002070000021289-E0RSjfibWLYp

08:44:37

785

501.0000

XLON

07002070000021367-E0RSjfibWLhd

08:50:58

288

501.5000

XLON

05002050000022467-E0RSjfibWSWx

08:50:58

489

501.5000

XLON

05002050000022467-E0RSjfibWSX2

08:53:01

877

501.5000

XLON

05002050000023720-E0RSjfibWV8c

09:01:01

941

502.0000

XLON

05002050000025659-E0RSjfibWe6m

09:01:10

664

502.0000

XLON

05002050000027929-E0RSjfibWeIf

09:01:10

119

502.0000

XLON

05002050000027929-E0RSjfibWeIh

09:01:11

721

502.0000

XLON

05002050000028100-E0RSjfibWeJv

09:04:11

659

502.5000

XLON

05002050000029389-E0RSjfibWhvv

09:04:12

785

502.5000

XLON

05002050000030705-E0RSjfibWi1I

09:04:12

75

502.5000

XLON

05002050000030705-E0RSjfibWi1K

09:04:13

1,098

502.5000

XLON

05002050000030721-E0RSjfibWi3J

09:04:14

544

502.5000

XLON

07002070000030601-E0RSjfibWi4m

09:04:15

1,007

502.5000

XLON

05002050000030727-E0RSjfibWi5j

09:04:16

1,007

502.5000

XLON

05002050000030745-E0RSjfibWi7K

09:04:17

544

502.5000

XLON

07002070000030646-E0RSjfibWi8K

09:04:17

338

502.5000

XLON

07002070000030646-E0RSjfibWi8M

09:04:18

1,098

502.5000

XLON

07002070000030666-E0RSjfibWi97

09:04:19

1,190

502.5000

XLON

05002050000030801-E0RSjfibWiB1

09:04:20

442

502.5000

XLON

05002050000030826-E0RSjfibWiCg

09:04:21

1,373

502.5000

XLON

05002050000030843-E0RSjfibWiE3

09:04:22

915

502.5000

XLON

05002050000030858-E0RSjfibWiFF

09:04:23

442

502.5000

XLON

07002070000030757-E0RSjfibWiGX

09:04:24

1,373

502.5000

XLON

07002070000030771-E0RSjfibWiHk

09:04:25

352

502.5000

XLON

05002050000030903-E0RSjfibWiIO

09:04:45

1,007

502.5000

XLON

05002050000031225-E0RSjfibWibI

09:05:21

527

502.5000

XLON

07002070000031507-E0RSjfibWjDO

09:05:21

342

502.5000

XLON

07002070000031507-E0RSjfibWjDQ

09:06:38

605

502.0000

XLON

05002050000028110-E0RSjfibWkXR

09:06:38

283

502.0000

XLON

05002050000028110-E0RSjfibWkXb

09:06:38

239

502.0000

XLON

05002050000028110-E0RSjfibWkXd

09:06:38

339

502.5000

XLON

07002070000032772-E0RSjfibWkXI

09:06:38

371

502.5000

XLON

07002070000032772-E0RSjfibWkXK

09:08:18

100

502.0000

XLON

07002070000033775-E0RSjfibWmLd

09:08:18

1,205

502.0000

XLON

07002070000033775-E0RSjfibWmLf

09:09:22

7

502.0000

XLON

05002050000034686-E0RSjfibWnjl

09:09:24

978

501.5000

XLON

05002050000024414-E0RSjfibWnoe

09:09:25

564

501.5000

XLON

07002070000034619-E0RSjfibWnqV

09:11:02

513

501.5000

XLON

05002050000035627-E0RSjfibWpO0

09:11:02

500

501.5000

XLON

05002050000035627-E0RSjfibWpO2

09:11:02

261

501.5000

XLON

05002050000035627-E0RSjfibWpO4

09:12:14

183

501.5000

XLON

05002050000036272-E0RSjfibWqrP

09:12:14

95

501.5000

XLON

05002050000036272-E0RSjfibWqrR

09:12:14

33

501.5000

XLON

05002050000036272-E0RSjfibWqrT

09:12:14

39

501.5000

XLON

05002050000036272-E0RSjfibWqrV

09:12:42

1

501.5000

XLON

05002050000036441-E0RSjfibWrFz

09:20:41

242

502.0000

XLON

05002050000041278-E0RSjfibWzty

09:20:41

86

502.0000

XLON

05002050000041278-E0RSjfibWzu0

09:20:41

103

502.0000

XLON

05002050000041278-E0RSjfibWzu2

09:20:41

442

502.0000

XLON

05002050000041278-E0RSjfibWzu4

09:20:42

387

502.0000

XLON

07002070000041151-E0RSjfibWzub

09:20:43

442

502.0000

XLON

05002050000041287-E0RSjfibWzwD

09:20:44

1,099

502.0000

XLON

07002070000041157-E0RSjfibWzwt

09:20:45

442

502.0000

XLON

07002070000041160-E0RSjfibWzxl

09:20:46

1,022

502.0000

XLON

05002050000041292-E0RSjfibWzya

09:20:47

442

502.0000

XLON

07002070000041172-E0RSjfibWzzL

09:20:48

1,097

502.0000

XLON

07002070000041175-E0RSjfibX00f

09:21:02

392

502.0000

XLON

05002050000041387-E0RSjfibX0Dx

09:21:02

516

502.0000

XLON

05002050000041387-E0RSjfibX0Dz

09:21:38

442

502.0000

XLON

07002070000041531-E0RSjfibX0iG

09:21:38

449

502.0000

XLON

07002070000041531-E0RSjfibX0iI

09:21:38

162

502.0000

XLON

07002070000041531-E0RSjfibX0iK

09:22:42

395

502.0000

XLON

07002070000041978-E0RSjfibX1O3

09:23:54

976

502.0000

XLON

05002050000042475-E0RSjfibX2PV

09:25:34

11

502.0000

XLON

05002050000043593-E0RSjfibX47I

09:25:51

975

502.0000

XLON

05002050000043832-E0RSjfibX4HU

09:25:51

71

502.0000

XLON

05002050000043832-E0RSjfibX4HI

09:25:51

71

502.0000

XLON

05002050000043832-E0RSjfibX4HK

09:26:02

1,004

502.0000

XLON

05002050000043927-E0RSjfibX4Om

09:26:38

45

502.0000

XLON

07002070000044199-E0RSjfibX4sm

09:26:38

449

502.0000

XLON

07002070000044199-E0RSjfibX4so

09:27:42

165

502.0000

XLON

07002070000044998-E0RSjfibX64D

09:27:42

248

502.0000

XLON

07002070000044998-E0RSjfibX64F

09:27:42

106

502.0000

XLON

07002070000044998-E0RSjfibX64H

09:27:42

88

502.0000

XLON

07002070000044998-E0RSjfibX64J

09:28:18

8

502.0000

XLON

05002050000045545-E0RSjfibX6Vx

09:28:54

374

502.0000

XLON

07002070000045810-E0RSjfibX71U

09:28:54

214

502.0000

XLON

07002070000045810-E0RSjfibX71W

09:28:54

76

502.0000

XLON

07002070000045810-E0RSjfibX71Y

09:28:54

91

502.0000

XLON

07002070000045810-E0RSjfibX71a

09:29:58

319

502.0000

XLON

07002070000046570-E0RSjfibX7kQ

09:30:55

506

501.5000

XLON

07002070000039809-E0RSjfibX8aO

09:30:55

485

501.5000

XLON

07002070000039809-E0RSjfibX8aQ

09:37:15

614

501.5000

XLON

05002050000047864-E0RSjfibXDm3

09:40:01

44

501.5000

XLON

05002050000047864-E0RSjfibXFlA

09:40:01

44

501.5000

XLON

05002050000047864-E0RSjfibXFlC

09:40:08

28

501.5000

XLON

05002050000047864-E0RSjfibXG2J

09:40:08

595

501.5000

XLON

05002050000047864-E0RSjfibXG2P

09:40:08

342

501.5000

XLON

07002070000053597-E0RSjfibXG2R

09:41:40

1,223

501.5000

XLON

05002050000054909-E0RSjfibXHSc

09:43:12

111

501.5000

XLON

05002050000055491-E0RSjfibXIwY

09:43:35

1,164

501.5000

XLON

05002050000055491-E0RSjfibXJKr

09:43:36

913

501.5000

XLON

05002050000056342-E0RSjfibXJML

09:43:37

1,370

501.5000

XLON

05002050000056350-E0RSjfibXJNH

09:43:38

913

501.5000

XLON

07002070000056156-E0RSjfibXJNq

09:43:40

1,187

501.5000

XLON

05002050000056364-E0RSjfibXJQH

09:43:41

472

501.5000

XLON

05002050000056383-E0RSjfibXJRd

09:43:41

319

501.5000

XLON

05002050000056383-E0RSjfibXJRK

09:43:41

61

501.5000

XLON

05002050000056383-E0RSjfibXJRP

09:43:41

61

501.5000

XLON

05002050000056383-E0RSjfibXJRT

09:44:17

975

501.5000

XLON

07002070000056404-E0RSjfibXJwp

09:50:00

37

501.5000

XLON

05002050000057099-E0RSjfibXNo5

09:50:00

37

501.5000

XLON

05002050000057099-E0RSjfibXNo8

09:50:00

36

501.5000

XLON

05002050000057099-E0RSjfibXNoF

09:52:48

684

501.5000

XLON

05002050000057099-E0RSjfibXQci

09:57:42

303

501.5000

XLON

05002050000057099-E0RSjfibXVXb

09:57:42

750

501.5000

XLON

07002070000060578-E0RSjfibXVXh

09:57:43

155

501.5000

XLON

07002070000062481-E0RSjfibXVZV

09:57:43

310

501.5000

XLON

07002070000062481-E0RSjfibXVZX

09:57:44

782

501.5000

XLON

07002070000062491-E0RSjfibXVcP

09:57:44

245

501.5000

XLON

07002070000062491-E0RSjfibXVcR

09:57:54

1,027

501.5000

XLON

05002050000062760-E0RSjfibXVvS

09:57:55

1,191

501.5000

XLON

07002070000062591-E0RSjfibXVxB

09:58:00

1,036

501.5000

XLON

07002070000062621-E0RSjfibXWBD

09:58:20

262

501.5000

XLON

05002050000062935-E0RSjfibXWYW

09:58:20

809

501.5000

XLON

05002050000062935-E0RSjfibXWYY

09:58:21

427

501.5000

XLON

07002070000062865-E0RSjfibXWb3

09:58:22

483

501.5000

XLON

05002050000063126-E0RSjfibXWc0

09:58:23

483

501.5000

XLON

07002070000062875-E0RSjfibXWdw

09:58:35

483

501.5000

XLON

05002050000063206-E0RSjfibXWvQ

09:58:35

330

501.5000

XLON

05002050000063206-E0RSjfibXWvS

09:58:36

976

501.0000

XLON

05002050000037392-E0RSjfibXWws

10:00:15

1,518

500.5000

XLON

07002070000063699-E0RSjfibXYTE

10:00:15

430

500.5000

XLON

07002070000063699-E0RSjfibXYTG

10:00:15

295

500.5000

XLON

07002070000063699-E0RSjfibXYTI

10:07:40

89

501.0000

XLON

05002050000064915-E0RSjfibXeYZ

10:07:40

88

501.0000

XLON

05002050000064915-E0RSjfibXeYc

10:22:18

1,614

502.5000

XLON

07002070000073554-E0RSjfibXqUJ

10:22:19

81

502.5000

XLON

07002070000074385-E0RSjfibXqVp

10:22:19

81

502.5000

XLON

07002070000074385-E0RSjfibXqVr

10:22:19

81

502.5000

XLON

07002070000074385-E0RSjfibXqVt

10:22:19

946

502.5000

XLON

07002070000074385-E0RSjfibXqVT

10:22:24

586

502.5000

XLON

07002070000074385-E0RSjfibXqe8

10:22:24

4

502.5000

XLON

07002070000074396-E0RSjfibXqeA

10:22:24

692

502.5000

XLON

07002070000074396-E0RSjfibXqeC

10:22:25

1,650

502.5000

XLON

07002070000074455-E0RSjfibXqf1

10:22:26

2,100

502.5000

XLON

07002070000074464-E0RSjfibXqfm

10:22:27

1,462

502.5000

XLON

05002050000074730-E0RSjfibXqie

10:22:28

1,462

502.5000

XLON

07002070000074478-E0RSjfibXqjP

10:22:29

1,042

502.0000

XLON

07002070000071697-E0RSjfibXqmj

10:22:29

722

502.5000

XLON

05002050000074754-E0RSjfibXqmM

10:22:29

458

502.5000

XLON

05002050000074754-E0RSjfibXqmO

10:22:37

1,259

501.5000

XLON

07002070000071530-E0RSjfibXqwv

10:22:37

1,556

502.0000

XLON

07002070000074555-E0RSjfibXqwm

10:27:52

220

502.0000

XLON

05002050000077845-E0RSjfibXul9

10:27:53

463

502.0000

XLON

05002050000077850-E0RSjfibXulo

10:27:54

410

502.0000

XLON

07002070000077577-E0RSjfibXumn

10:28:07

410

502.0000

XLON

05002050000077955-E0RSjfibXv1H

10:28:42

447

502.0000

XLON

05002050000078191-E0RSjfibXvOY

10:28:42

560

502.0000

XLON

05002050000078191-E0RSjfibXvOa

10:29:18

660

502.0000

XLON

07002070000078123-E0RSjfibXvw9

10:29:18

79

502.0000

XLON

07002070000078123-E0RSjfibXvwB

10:29:18

17

502.0000

XLON

07002070000078123-E0RSjfibXvw3

10:30:22

255

502.0000

XLON

05002050000078922-E0RSjfibXx2g

10:30:22

409

502.0000

XLON

05002050000078922-E0RSjfibXx2i

10:35:50

1,409

502.5000

XLON

07002070000080462-E0RSjfibY1HU

10:35:51

187

502.5000

XLON

05002050000081341-E0RSjfibY1Hy

10:35:51

1,332

502.5000

XLON

05002050000081341-E0RSjfibY1I1

10:36:02

1,029

502.5000

XLON

05002050000081405-E0RSjfibY1N5

10:36:02

400

502.5000

XLON

05002050000081405-E0RSjfibY1N7

10:37:42

324

502.5000

XLON

05002050000082006-E0RSjfibY2S4

10:37:42

168

502.5000

XLON

05002050000082006-E0RSjfibY2S6

10:37:42

60

502.5000

XLON

05002050000082006-E0RSjfibY2S8

10:37:42

72

502.5000

XLON

05002050000082006-E0RSjfibY2SA

10:37:42

800

502.5000

XLON

05002050000082006-E0RSjfibY2SC

10:39:22

1,222

502.5000

XLON

05002050000082594-E0RSjfibY3Px

10:41:02

169

502.5000

XLON

07002070000082955-E0RSjfibY4UK

10:41:02

100

502.5000

XLON

07002070000082955-E0RSjfibY4UM

10:41:02

449

502.5000

XLON

07002070000082955-E0RSjfibY4UO

10:41:38

468

502.5000

XLON

05002050000083501-E0RSjfibY4qz

10:43:18

1,452

502.5000

XLON

07002070000083746-E0RSjfibY5oe

10:43:18

230

502.5000

XLON

07002070000083746-E0RSjfibY5oa

10:45:34

165

502.5000

XLON

05002050000085144-E0RSjfibY6so

10:45:34

756

502.5000

XLON

05002050000085144-E0RSjfibY6sq

10:45:34

454

502.5000

XLON

05002050000085144-E0RSjfibY6ss

10:46:02

38

502.5000

XLON

07002070000084927-E0RSjfibY7K4

10:46:38

58

502.5000

XLON

07002070000085170-E0RSjfibY7jO

10:46:38

103

502.5000

XLON

07002070000085170-E0RSjfibY7jQ

10:47:14

190

502.5000

XLON

07002070000085476-E0RSjfibY89k

10:47:42

424

502.5000

XLON

05002050000086083-E0RSjfibY8ZW

10:48:18

437

502.5000

XLON

07002070000085944-E0RSjfibY95u

10:48:54

475

502.5000

XLON

07002070000086116-E0RSjfibY9Zs

10:51:02

785

503.0000

XLON

07002070000086975-E0RSjfibYBft

10:51:02

632

503.0000

XLON

07002070000086975-E0RSjfibYBfv

10:51:02

49

503.0000

XLON

07002070000086975-E0RSjfibYBfx

10:55:51

1,478

504.0000

XLON

07002070000088273-E0RSjfibYEjM

10:57:38

917

504.0000

XLON

05002050000089232-E0RSjfibYG22

10:57:38

612

504.0000

XLON

05002050000089232-E0RSjfibYG24

11:00:42

127

504.0000

XLON

05002050000090129-E0RSjfibYHbz

11:00:42

714

504.0000

XLON

05002050000090129-E0RSjfibYHc3

11:00:42

576

504.0000

XLON

05002050000090129-E0RSjfibYHbt

11:00:43

256

504.0000

XLON

07002070000090676-E0RSjfibYHcS

11:00:43

1,075

504.0000

XLON

07002070000090676-E0RSjfibYHcU

11:02:14

92

504.0000

XLON

07002070000091370-E0RSjfibYIY1

11:02:14

91

504.0000

XLON

07002070000091370-E0RSjfibYIY3

11:02:14

1,041

504.0000

XLON

07002070000091370-E0RSjfibYIY8

11:02:37

1,439

503.5000

XLON

05002050000087990-E0RSjfibYIjQ

11:05:45

1,562

503.5000

XLON

05002050000093320-E0RSjfibYLGs

11:07:29

1,230

503.5000

XLON

05002050000093765-E0RSjfibYMRp

11:07:42

440

503.5000

XLON

07002070000093720-E0RSjfibYMYn

11:07:42

428

503.5000

XLON

07002070000093720-E0RSjfibYMYp

11:07:42

306

503.5000

XLON

07002070000093720-E0RSjfibYMYr

11:09:22

159

503.5000

XLON

07002070000094426-E0RSjfibYNd3

11:09:22

268

503.5000

XLON

07002070000094426-E0RSjfibYNd5

11:09:22

444

503.5000

XLON

07002070000094426-E0RSjfibYNd7

11:09:58

271

503.5000

XLON

05002050000095151-E0RSjfibYNy1

11:09:58

71

503.5000

XLON

05002050000095151-E0RSjfibYNy3

11:11:38

6

503.5000

XLON

05002050000095815-E0RSjfibYP9k

11:11:38

612

503.5000

XLON

05002050000095815-E0RSjfibYP9m

11:14:27

917

503.5000

XLON

07002070000096174-E0RSjfibYR7e

11:14:28

193

503.5000

XLON

07002070000096174-E0RSjfibYR7t

11:14:28

239

503.5000

XLON

07002070000096174-E0RSjfibYR7o

11:16:49

1,066

503.0000

XLON

07002070000091578-E0RSjfibYSWd

11:19:50

77

503.0000

XLON

05002050000098473-E0RSjfibYUIr

11:19:50

76

503.0000

XLON

05002050000098473-E0RSjfibYUIt

11:19:50

103

503.0000

XLON

05002050000098473-E0RSjfibYUIv

11:19:50

1,225

503.0000

XLON

05002050000098473-E0RSjfibYUIx

11:20:26

1,055

503.0000

XLON

07002070000099301-E0RSjfibYUuH

11:23:15

917

504.0000

XLON

07002070000100565-E0RSjfibYXMw

11:25:34

385

504.0000

XLON

05002050000100977-E0RSjfibYYjX

11:25:34

76

504.0000

XLON

07002070000100565-E0RSjfibYYjV

11:25:34

894

504.0000

XLON

05002050000100995-E0RSjfibYYjb

11:25:38

1,149

503.5000

XLON

07002070000099844-E0RSjfibYYn7

11:28:26

917

503.5000

XLON

05002050000102745-E0RSjfibYdRY

11:28:26

1,393

504.0000

XLON

05002050000103385-E0RSjfibYdR5

11:30:44

612

504.5000

XLON

07002070000104595-E0RSjfibYhV4

11:30:44

347

504.5000

XLON

07002070000104595-E0RSjfibYhV6

11:30:44

671

504.5000

XLON

07002070000104595-E0RSjfibYhV8

11:31:02

612

504.5000

XLON

05002050000105163-E0RSjfibYhla

11:31:14

1,393

504.0000

XLON

07002070000104179-E0RSjfibYhxB

11:32:42

414

504.0000

XLON

05002050000105971-E0RSjfibYjLS

11:32:42

501

504.0000

XLON

05002050000105971-E0RSjfibYjLU

11:32:51

410

504.0000

XLON

07002070000105635-E0RSjfibYjXU

11:32:51

434

504.0000

XLON

05002050000106011-E0RSjfibYjXW

11:34:58

838

504.0000

XLON

05002050000106824-E0RSjfibYlhO

11:37:47

580

504.0000

XLON

05002050000107722-E0RSjfibYo99

11:37:47

211

504.0000

XLON

05002050000107722-E0RSjfibYo9B

11:39:58

20

504.0000

XLON

05002050000109182-E0RSjfibYpYe

11:39:58

1,139

504.0000

XLON

05002050000109182-E0RSjfibYpYg

11:41:02

264

504.0000

XLON

05002050000109763-E0RSjfibYrBE

11:41:02

673

504.0000

XLON

05002050000109763-E0RSjfibYrBG

11:42:42

1,238

504.0000

XLON

05002050000110469-E0RSjfibYshA

11:43:47

82

503.5000

XLON

07002070000106240-E0RSjfibYtLp

11:53:46

456

504.0000

XLON

07002070000115105-E0RSjfibZ0ct

11:59:05

564

504.0000

XLON

07002070000115111-E0RSjfibZ3ke

11:59:05

749

504.0000

XLON

07002070000115111-E0RSjfibZ3kl

11:59:06

1,080

504.0000

XLON

07002070000117208-E0RSjfibZ3mv

11:59:49

1,296

504.0000

XLON

05002050000117470-E0RSjfibZ44X

11:59:49

2

504.0000

XLON

07002070000117208-E0RSjfibZ44V

12:01:06

1,502

504.0000

XLON

07002070000117492-E0RSjfibZ5DB

12:01:07

582

504.0000

XLON

07002070000118271-E0RSjfibZ5Fo

12:01:07

819

504.0000

XLON

07002070000118271-E0RSjfibZ5Ft

12:01:08

1,001

504.0000

XLON

07002070000118278-E0RSjfibZ5HT

12:01:08

427

504.0000

XLON

07002070000118278-E0RSjfibZ5HV

12:01:45

706

504.0000

XLON

05002050000118810-E0RSjfibZ5op

12:01:46

429

504.0000

XLON

05002050000118810-E0RSjfibZ5pt

12:02:48

500

504.0000

XLON

07002070000119054-E0RSjfibZ6eP

12:02:48

271

504.0000

XLON

07002070000119054-E0RSjfibZ6eR

12:03:24

440

504.0000

XLON

05002050000119595-E0RSjfibZ7Da

12:04:28

228

504.0000

XLON

05002050000120030-E0RSjfibZ7rj

12:04:28

440

504.0000

XLON

05002050000120030-E0RSjfibZ7rl

12:04:28

519

504.0000

XLON

05002050000120030-E0RSjfibZ7rn

12:04:28

173

504.0000

XLON

05002050000120030-E0RSjfibZ7rp

12:06:02

440

504.0000

XLON

07002070000120510-E0RSjfibZ8wx

12:06:02

449

504.0000

XLON

07002070000120510-E0RSjfibZ8wz

12:06:38

166

504.0000

XLON

05002050000121054-E0RSjfibZ9D9

12:06:38

71

504.0000

XLON

05002050000121054-E0RSjfibZ9DB

12:06:38

271

504.0000

XLON

05002050000121054-E0RSjfibZ9DD

12:06:54

674

503.5000

XLON

07002070000111093-E0RSjfibZ9KR

12:06:54

496

503.5000

XLON

07002070000111093-E0RSjfibZ9KD

12:16:21

85

503.5000

XLON

07002070000121999-E0RSjfibZFBW

12:16:21

84

503.5000

XLON

07002070000121999-E0RSjfibZFBY

12:16:21

1,124

503.5000

XLON

07002070000121999-E0RSjfibZFBU

12:16:22

124

503.5000

XLON

07002070000121999-E0RSjfibZFC8

12:16:22

1,087

503.5000

XLON

07002070000124831-E0RSjfibZFCA

12:16:23

1,236

503.5000

XLON

05002050000125160-E0RSjfibZFDt

12:21:18

1,030

504.5000

XLON

07002070000127410-E0RSjfibZJMz

12:21:19

1,339

504.5000

XLON

07002070000127414-E0RSjfibZJPH

12:21:21

1,030

504.5000

XLON

07002070000127431-E0RSjfibZJQH

12:21:57

88

504.5000

XLON

07002070000127777-E0RSjfibZK8U

12:21:57

176

504.5000

XLON

07002070000127777-E0RSjfibZK8W

12:21:57

177

504.5000

XLON

07002070000127777-E0RSjfibZK8Y

12:22:59

467

504.5000

XLON

07002070000128282-E0RSjfibZLAg

12:23:35

100

504.5000

XLON

05002050000128839-E0RSjfibZLVv

12:24:11

1,100

504.5000

XLON

05002050000129143-E0RSjfibZLvS

12:24:39

36

504.5000

XLON

07002070000129114-E0RSjfibZMDS

12:24:39

430

504.5000

XLON

07002070000129114-E0RSjfibZMDU

12:25:15

531

504.5000

XLON

05002050000129708-E0RSjfibZMcc

12:25:15

269

504.5000

XLON

05002050000129708-E0RSjfibZMce

12:25:15

48

504.5000

XLON

05002050000129708-E0RSjfibZMcg

12:26:02

67

504.5000

XLON

05002050000130103-E0RSjfibZN6R

12:27:51

1,012

504.0000

XLON

07002070000130012-E0RSjfibZOOe

12:29:58

1,037

504.0000

XLON

07002070000131520-E0RSjfibZPiq

12:32:23

1,246

504.0000

XLON

05002050000133295-E0RSjfibZRGH

12:32:50

564

504.5000

XLON

07002070000133178-E0RSjfibZSPZ

12:34:05

1,246

504.0000

XLON

07002070000133682-E0RSjfibZToP

12:34:38

936

503.5000

XLON

07002070000125109-E0RSjfibZUsN

12:52:52

1,291

504.5000

XLON

05002050000146197-E0RSjfibZipw

12:52:53

1,184

504.5000

XLON

07002070000145777-E0RSjfibZiqm

12:52:54

1,076

504.5000

XLON

05002050000146225-E0RSjfibZisL

12:52:55

106

504.5000

XLON

07002070000145790-E0RSjfibZitJ

12:52:55

1,078

504.5000

XLON

07002070000145790-E0RSjfibZitC

12:53:11

1,076

504.5000

XLON

05002050000146247-E0RSjfibZj6N

12:53:25

1,183

504.5000

XLON

07002070000146025-E0RSjfibZjGv

12:53:26

200

504.5000

XLON

07002070000146311-E0RSjfibZjIo

12:53:26

43

504.5000

XLON

07002070000146311-E0RSjfibZjIq

12:53:26

1,692

504.5000

XLON

07002070000146311-E0RSjfibZjIs

12:53:27

68

504.5000

XLON

05002050000146786-E0RSjfibZjJU

12:53:27

131

504.5000

XLON

05002050000146786-E0RSjfibZjJW

12:53:27

8

504.5000

XLON

05002050000146786-E0RSjfibZjJc

12:55:03

498

504.5000

XLON

05002050000146786-E0RSjfibZkSA

12:55:03

693

504.5000

XLON

05002050000146786-E0RSjfibZkS5

12:55:59

750

504.5000

XLON

07002070000147561-E0RSjfibZknN

12:55:59

345

504.5000

XLON

07002070000147561-E0RSjfibZknP

12:56:15

1,643

504.5000

XLON

05002050000148352-E0RSjfibZkvt

12:59:22

1,319

504.5000

XLON

07002070000149706-E0RSjfibZmaS

13:01:02

785

504.5000

XLON

07002070000150870-E0RSjfibZntm

13:01:02

230

504.5000

XLON

07002070000150870-E0RSjfibZnto

13:01:38

347

504.5000

XLON

05002050000151630-E0RSjfibZoOP

13:02:42

264

504.5000

XLON

05002050000152114-E0RSjfibZowo

13:02:42

39

504.5000

XLON

05002050000152114-E0RSjfibZowq

13:03:18

1,106

504.5000

XLON

05002050000152414-E0RSjfibZpGy

13:04:22

780

504.5000

XLON

07002070000152464-E0RSjfibZpuf

13:04:58

652

504.5000

XLON

07002070000152736-E0RSjfibZqQL

13:07:41

1,480

504.0000

XLON

07002070000137240-E0RSjfibZsFg

13:08:56

3

504.0000

XLON

07002070000155546-E0RSjfibZuhZ

13:08:56

353

504.0000

XLON

07002070000155546-E0RSjfibZuhb

13:09:22

864

504.0000

XLON

07002070000156042-E0RSjfibZwBJ

13:09:45

476

504.0000

XLON

05002050000156707-E0RSjfibZwiJ

13:19:38

1,102

504.0000

XLON

07002070000158694-E0RSjfiba4Yk

13:19:39

692

504.0000

XLON

05002050000162811-E0RSjfiba4aJ

13:19:39

1,219

504.0000

XLON

05002050000162811-E0RSjfiba4aL

13:19:40

1,771

504.0000

XLON

07002070000162417-E0RSjfiba4am

13:20:16

1,406

504.0000

XLON

07002070000162752-E0RSjfiba53A

13:21:02

440

504.0000

XLON

07002070000163098-E0RSjfiba5gb

13:21:02

526

504.0000

XLON

07002070000163098-E0RSjfiba5gd

13:21:02

271

504.0000

XLON

07002070000163098-E0RSjfiba5gf

13:21:02

366

504.0000

XLON

07002070000163098-E0RSjfiba5gh

13:22:42

61

504.0000

XLON

05002050000164257-E0RSjfiba6Yg

13:22:42

136

504.0000

XLON

05002050000164257-E0RSjfiba6Yi

13:24:58

472

504.0000

XLON

05002050000165304-E0RSjfiba7pT

13:25:34

148

504.0000

XLON

05002050000165560-E0RSjfiba83v

13:26:02

134

504.0000

XLON

05002050000166030-E0RSjfiba8O7

13:26:35

218

504.0000

XLON

05002050000166432-E0RSjfiba8wz

13:26:55

1,136

504.0000

XLON

05002050000166882-E0RSjfiba9BT

13:27:31

507

504.0000

XLON

07002070000166816-E0RSjfiba9Qo

13:28:36

2

504.0000

XLON

07002070000167295-E0RSjfibaAFJ

13:28:36

853

504.0000

XLON

07002070000167295-E0RSjfibaAFL

13:29:12

67

504.0000

XLON

05002050000168303-E0RSjfibaAco

13:29:48

615

504.0000

XLON

07002070000168351-E0RSjfibaB0O

13:31:34

1,266

504.0000

XLON

05002050000170463-E0RSjfibaCBc

13:32:10

386

504.0000

XLON

07002070000170485-E0RSjfibaCq7

13:33:10

862

503.5000

XLON

07002070000152465-E0RSjfibaDdd

13:33:10

342

503.5000

XLON

07002070000154453-E0RSjfibaDdf

13:48:57

1

504.0000

XLON

05002050000181239-E0RSjfibaP28

13:48:57

8

504.0000

XLON

05002050000181239-E0RSjfibaP24

13:48:57

8

504.0000

XLON

05002050000181239-E0RSjfibaP21

13:56:44

164

504.0000

XLON

05002050000181239-E0RSjfibaWTa

13:56:44

1,306

504.0000

XLON

05002050000181239-E0RSjfibaWTV

13:56:45

1,202

504.0000

XLON

05002050000186566-E0RSjfibaWVy

14:00:25

1,563

504.0000

XLON

07002070000186323-E0RSjfibaZhC

14:00:26

584

504.0000

XLON

05002050000189369-E0RSjfibaZhw

14:00:26

264

504.0000

XLON

05002050000189369-E0RSjfibaZhy

14:00:26

113

504.0000

XLON

05002050000189369-E0RSjfibaZi0

14:00:34

354

504.0000

XLON

07002070000189155-E0RSjfibaZog

14:00:34

878

504.0000

XLON

07002070000189155-E0RSjfibaZoe

14:00:35

146

504.0000

XLON

05002050000189480-E0RSjfibaZp9

14:00:48

1,602

504.0000

XLON

07002070000189250-E0RSjfibaZy5

14:06:43

508

504.5000

XLON

07002070000194122-E0RSjfibafUn

14:06:44

1,377

504.5000

XLON

05002050000194321-E0RSjfibafVD

14:06:45

976

504.5000

XLON

07002070000194134-E0RSjfibafWW

14:06:46

1,097

504.5000

XLON

05002050000194333-E0RSjfibafZ6

14:06:46

517

504.5000

XLON

05002050000194333-E0RSjfibafZ8

14:06:47

512

504.5000

XLON

07002070000194150-E0RSjfibafdK

14:06:48

958

504.5000

XLON

05002050000194345-E0RSjfibafel

14:06:48

191

504.5000

XLON

05002050000194345-E0RSjfibafen

14:06:49

529

504.5000

XLON

05002050000194353-E0RSjfibaffz

14:06:50

1,540

504.5000

XLON

05002050000194365-E0RSjfibafgw

14:06:51

985

504.5000

XLON

07002070000194210-E0RSjfibafi3

14:06:52

1,800

504.5000

XLON

05002050000194433-E0RSjfibafix

14:06:53

1,064

504.5000

XLON

07002070000194257-E0RSjfibafkk

14:06:54

1,301

504.5000

XLON

05002050000194457-E0RSjfibaflF

14:06:55

1,013

504.5000

XLON

05002050000194467-E0RSjfibafoo

14:06:56

1,404

504.5000

XLON

07002070000194295-E0RSjfibafq1

14:06:57

930

504.5000

XLON

05002050000194491-E0RSjfibafql

14:07:33

938

504.5000

XLON

07002070000194721-E0RSjfibagCn

14:08:37

266

504.5000

XLON

07002070000195389-E0RSjfibagyu

14:08:37

449

504.5000

XLON

07002070000195389-E0RSjfibagyw

14:09:13

23

504.5000

XLON

05002050000195902-E0RSjfibahER

14:09:47

519

504.5000

XLON

05002050000196217-E0RSjfibahYO

14:09:47

723

504.5000

XLON

05002050000196217-E0RSjfibahYQ

14:09:47

81

504.5000

XLON

05002050000196217-E0RSjfibahYS

14:09:47

449

504.5000

XLON

05002050000196217-E0RSjfibahYU

14:11:02

507

504.5000

XLON

05002050000197203-E0RSjfibaiNk

14:11:02

144

504.5000

XLON

05002050000197203-E0RSjfibaiNm

14:11:02

449

504.5000

XLON

05002050000197203-E0RSjfibaiNo

14:11:20

1,355

504.0000

XLON

07002070000189406-E0RSjfibaim5

14:13:25

1,439

504.0000

XLON

07002070000198926-E0RSjfibakLg

14:15:34

1,296

504.0000

XLON

05002050000200722-E0RSjfibamRT

14:17:14

465

504.0000

XLON

07002070000201667-E0RSjfibao4m

14:18:54

1,316

504.0000

XLON

05002050000202868-E0RSjfibapMN

14:19:15

38

503.5000

XLON

05002050000171682-E0RSjfibapd1

14:29:55

17

503.5000

XLON

05002050000171682-E0RSjfibazVT

14:29:55

1,218

503.5000

XLON

05002050000171682-E0RSjfibazVW

14:29:55

1,158

503.5000

XLON

07002070000202939-E0RSjfibazVY

14:29:55

347

503.5000

XLON

05002050000204569-E0RSjfibazVc

14:29:55

360

503.5000

XLON

07002070000204075-E0RSjfibazVa

14:29:56

264

503.5000

XLON

05002050000213142-E0RSjfibazdY

14:29:56

449

503.5000

XLON

05002050000213142-E0RSjfibazda

14:29:56

113

503.5000

XLON

05002050000213142-E0RSjfibazdc

14:29:57

18

503.5000

XLON

07002070000212972-E0RSjfibazf1

14:29:58

481

503.5000

XLON

07002070000212985-E0RSjfibazfq

14:29:59

1,872

503.5000

XLON

05002050000213197-E0RSjfibazjN

14:30:00

1,604

503.5000

XLON

05002050000213244-E0RSjfibazop

14:30:01

1,872

503.5000

XLON

07002070000213122-E0RSjfibazvB

14:30:04

10

503.5000

XLON

05002050000213510-E0RSjfibb0P5

14:30:07

914

503.5000

XLON

07002070000213444-E0RSjfibb0dB

14:30:07

1

503.5000

XLON

07002070000213444-E0RSjfibb0cv

14:30:28

1,728

503.5000

XLON

05002050000214419-E0RSjfibb23f

14:30:28

361

503.5000

XLON

05002050000214419-E0RSjfibb23c

14:31:03

1,492

503.5000

XLON

05002050000215626-E0RSjfibb3VR

14:34:39

12

504.0000

XLON

07002070000221795-E0RSjfibbBtO

14:34:41

1,461

504.0000

XLON

07002070000221795-E0RSjfibbC2u

14:34:42

1,739

504.0000

XLON

05002050000222171-E0RSjfibbC5D

14:34:43

332

504.0000

XLON

07002070000222141-E0RSjfibbC8q

14:34:43

17

504.0000

XLON

07002070000222141-E0RSjfibbC8s

14:34:43

1,524

504.0000

XLON

07002070000222141-E0RSjfibbC8u

14:34:44

1,338

504.0000

XLON

05002050000222260-E0RSjfibbCC6

14:34:45

1,472

504.0000

XLON

07002070000222193-E0RSjfibbCFT

14:35:28

1,739

504.0000

XLON

07002070000223379-E0RSjfibbE4B

14:36:03

394

504.0000

XLON

05002050000224313-E0RSjfibbFeO

14:39:02

1,212

504.0000

XLON

05002050000224313-E0RSjfibbKzF

14:39:03

1,650

504.0000

XLON

07002070000228414-E0RSjfibbL5t

14:39:03

214

504.0000

XLON

07002070000228414-E0RSjfibbL5i

14:39:03

1

504.0000

XLON

07002070000228414-E0RSjfibbL5k

14:39:05

1,294

504.0000

XLON

07002070000228434-E0RSjfibbL9y

14:39:05

38

504.0000

XLON

07002070000228434-E0RSjfibbLA0

14:39:17

1,327

504.0000

XLON

07002070000228685-E0RSjfibbLaB

14:39:17

3

504.0000

XLON

07002070000228685-E0RSjfibbLa6

14:40:07

161

504.0000

XLON

05002050000230189-E0RSjfibbNL2

14:40:07

451

504.0000

XLON

05002050000230189-E0RSjfibbNL4

14:40:07

90

504.0000

XLON

05002050000230189-E0RSjfibbNL6

14:40:35

460

504.0000

XLON

05002050000230661-E0RSjfibbOMy

14:40:35

1,177

504.0000

XLON

05002050000230661-E0RSjfibbON0

14:41:03

286

504.0000

XLON

07002070000231280-E0RSjfibbPMz

14:41:39

634

504.0000

XLON

05002050000231916-E0RSjfibbQAI

14:41:39

339

504.0000

XLON

05002050000231916-E0RSjfibbQAK

14:41:39

121

504.0000

XLON

05002050000231916-E0RSjfibbQAM

14:41:39

145

504.0000

XLON

05002050000231916-E0RSjfibbQAO

14:42:15

1

504.0000

XLON

07002070000232564-E0RSjfibbRMQ

14:42:15

15

504.0000

XLON

07002070000232564-E0RSjfibbRMS

14:42:40

201

504.0000

XLON

05002050000233188-E0RSjfibbRtz

14:42:40

1,123

504.0000

XLON

05002050000233188-E0RSjfibbRu3

14:43:25

1,745

503.5000

XLON

07002070000216277-E0RSjfibbT6f

14:44:55

201

503.5000

XLON

07002070000235388-E0RSjfibbVfH

14:46:11

219

503.5000

XLON

07002070000235388-E0RSjfibbYAj

14:46:11

1,572

503.5000

XLON

05002050000235360-E0RSjfibbYAn

14:46:11

1,545

503.5000

XLON

07002070000235388-E0RSjfibbYAl

14:46:59

354

503.5000

XLON

07002070000238531-E0RSjfibbZJt

14:47:31

1,303

503.5000

XLON

05002050000238871-E0RSjfibbaUQ

14:47:31

1,484

503.5000

XLON

07002070000238531-E0RSjfibbaUO

14:49:03

464

503.5000

XLON

07002070000240776-E0RSjfibbdQH

14:49:03

62

503.5000

XLON

07002070000240776-E0RSjfibbdQJ

14:49:23

713

503.5000

XLON

05002050000241047-E0RSjfibbe6p

14:50:45

1,032

503.0000

XLON

07002070000241699-E0RSjfibbh4F

14:50:45

60

503.0000

XLON

07002070000241699-E0RSjfibbh4H

14:50:45

344

503.0000

XLON

07002070000241699-E0RSjfibbh4J

14:52:29

2

503.0000

XLON

07002070000242868-E0RSjfibblCQ

14:52:29

1,738

503.0000

XLON

07002070000242868-E0RSjfibblCS

14:53:16

87

503.5000

XLON

07002070000245974-E0RSjfibbmnG

14:53:16

78

503.5000

XLON

07002070000245974-E0RSjfibbmnI

14:53:24

1,697

503.5000

XLON

05002050000245852-E0RSjfibbnFd

14:53:25

1,436

503.5000

XLON

05002050000246146-E0RSjfibbnJu

14:53:47

1,701

503.0000

XLON

07002070000245214-E0RSjfibbocy

14:55:05

24

503.5000

XLON

05002050000247954-E0RSjfibbrIo

14:55:05

592

503.5000

XLON

05002050000247954-E0RSjfibbrIq

14:55:05

1,605

503.5000

XLON

05002050000247954-E0RSjfibbrIs

14:58:23

747

503.5000

XLON

05002050000248023-E0RSjfibbwxS

14:58:23

674

503.5000

XLON

07002070000249169-E0RSjfibbwxY

14:58:23

972

503.5000

XLON

05002050000248964-E0RSjfibbwxW

14:58:24

2

503.5000

XLON

05002050000251188-E0RSjfibbwzl

14:58:24

1,840

503.5000

XLON

05002050000251188-E0RSjfibbwzn

15:00:06

201

503.5000

XLON

05002050000252033-E0RSjfibbz3G

15:00:10

548

503.0000

XLON

07002070000248124-E0RSjfibbzGE

15:00:10

289

503.5000

XLON

07002070000252427-E0RSjfibbzFR

15:00:10

609

503.5000

XLON

05002050000252033-E0RSjfibbzFE

15:00:10

997

503.5000

XLON

05002050000252033-E0RSjfibbzFG

15:00:10

37

503.5000

XLON

05002050000252033-E0RSjfibbzFI

15:00:10

499

503.5000

XLON

07002070000252250-E0RSjfibbzFM

15:00:10

71

503.5000

XLON

07002070000252427-E0RSjfibbzFO

15:00:11

13

503.0000

XLON

07002070000248124-E0RSjfibbzIZ

15:02:01

415

503.5000

XLON

05002050000255467-E0RSjfibc2hx

15:02:01

1,298

503.5000

XLON

05002050000255467-E0RSjfibc2i1

15:02:37

634

503.5000

XLON

07002070000256587-E0RSjfibc3rg

15:03:05

1,214

503.5000

XLON

07002070000257087-E0RSjfibc4ju

15:03:05

336

503.5000

XLON

07002070000257087-E0RSjfibc4jj

15:03:05

104

503.5000

XLON

07002070000257087-E0RSjfibc4jm

15:03:05

1

503.5000

XLON

07002070000257087-E0RSjfibc4jq

15:03:05

325

503.5000

XLON

07002070000257087-E0RSjfibc4js

15:04:31

1,452

503.5000

XLON

07002070000258373-E0RSjfibc79C

15:05:21

97

503.5000

XLON

05002050000259032-E0RSjfibc8mt

15:05:24

305

503.5000

XLON

05002050000259070-E0RSjfibc8sN

15:05:24

855

503.5000

XLON

05002050000259070-E0RSjfibc8sQ

15:05:24

425

503.5000

XLON

05002050000259070-E0RSjfibc8sS

15:06:04

48

503.5000

XLON

05002050000259826-E0RSjfibcAAz

15:06:29

696

503.5000

XLON

07002070000260392-E0RSjfibcB3U

15:06:30

593

503.5000

XLON

07002070000260392-E0RSjfibcB8Z

15:07:20

428

503.5000

XLON

07002070000260392-E0RSjfibcCkI

15:07:20

187

503.5000

XLON

07002070000261158-E0RSjfibcCkK

15:08:26

407

503.5000

XLON

07002070000261158-E0RSjfibcEXm

15:08:26

14

503.5000

XLON

07002070000261158-E0RSjfibcEXf

15:09:51

524

503.5000

XLON

05002050000261202-E0RSjfibcGbn

15:09:51

461

503.5000

XLON

07002070000261158-E0RSjfibcGbl

15:09:51

433

503.5000

XLON

07002070000262204-E0RSjfibcGbp

15:09:52

1,977

503.5000

XLON

07002070000263493-E0RSjfibcGcI

15:11:02

1,449

503.5000

XLON

07002070000263775-E0RSjfibcIKv

15:11:04

1,848

503.5000

XLON

07002070000264534-E0RSjfibcIRn

15:12:37

352

503.5000

XLON

07002070000265769-E0RSjfibcKll

15:12:41

1,228

503.5000

XLON

07002070000265769-E0RSjfibcKy2

15:13:44

10

503.5000

XLON

05002050000266460-E0RSjfibcMli

15:13:44

579

503.5000

XLON

05002050000266460-E0RSjfibcMlk

15:15:36

834

503.5000

XLON

05002050000266487-E0RSjfibcPNz

15:15:36

322

503.5000

XLON

05002050000266771-E0RSjfibcPO3

15:15:45

273

503.5000

XLON

05002050000266771-E0RSjfibcPa2

15:15:45

42

503.5000

XLON

05002050000266771-E0RSjfibcPa4

15:15:46

14

503.5000

XLON

05002050000266771-E0RSjfibcPci

15:15:46

1,026

503.5000

XLON

05002050000268110-E0RSjfibcPck

15:15:46

282

503.5000

XLON

05002050000268110-E0RSjfibcPcn

15:16:37

78

504.0000

XLON

05002050000269025-E0RSjfibcR8J

15:16:38

731

504.0000

XLON

07002070000269270-E0RSjfibcR9F

15:16:38

612

504.0000

XLON

07002070000269270-E0RSjfibcR9H

15:16:38

388

504.0000

XLON

07002070000269270-E0RSjfibcR9J

15:16:38

166

504.0000

XLON

07002070000269270-E0RSjfibcR9L

15:16:38

138

504.0000

XLON

07002070000269270-E0RSjfibcR9N

15:16:43

377

503.5000

XLON

05002050000268576-E0RSjfibcRIB

15:16:43

883

503.5000

XLON

05002050000268576-E0RSjfibcRI3

15:16:43

2

503.5000

XLON

05002050000268576-E0RSjfibcRI8

15:17:19

73

503.5000

XLON

05002050000268576-E0RSjfibcS0D

15:18:18

1,423

503.5000

XLON

07002070000270511-E0RSjfibcTQY

15:18:18

40

503.5000

XLON

07002070000270511-E0RSjfibcTQa

15:18:54

476

503.5000

XLON

05002050000270719-E0RSjfibcUI7

15:18:54

46

503.5000

XLON

05002050000270719-E0RSjfibcUI2

15:18:54

77

503.5000

XLON

05002050000270719-E0RSjfibcUHx

15:18:54

1

503.5000

XLON

05002050000270719-E0RSjfibcUHt

15:19:58

175

503.5000

XLON

07002070000271818-E0RSjfibcVLH

15:20:12

1,252

503.5000

XLON

07002070000271962-E0RSjfibcVcz

15:20:12

143

503.5000

XLON

07002070000271962-E0RSjfibcVcx

15:20:12

17

503.5000

XLON

07002070000271962-E0RSjfibcVcb

15:20:12

186

503.5000

XLON

07002070000271962-E0RSjfibcVcd

15:20:12

6

503.5000

XLON

07002070000271962-E0RSjfibcVcf

15:20:37

1,582

503.0000

XLON

05002050000254689-E0RSjfibcWFN

15:23:12

1,338

503.0000

XLON

07002070000273050-E0RSjfibcZhk

15:23:55

2,006

503.0000

XLON

07002070000274758-E0RSjfibcakv

15:24:53

620

503.0000

XLON

07002070000275965-E0RSjfibcbwj

15:24:55

1,383

503.0000

XLON

07002070000275965-E0RSjfibcbxH

15:26:04

556

503.0000

XLON

07002070000276908-E0RSjfibcdY4

15:26:04

70

503.0000

XLON

07002070000276908-E0RSjfibcdY6

15:26:04

556

503.0000

XLON

07002070000276908-E0RSjfibcdYB

15:26:04

285

503.0000

XLON

07002070000276908-E0RSjfibcdYD

15:26:40

340

503.0000

XLON

07002070000277527-E0RSjfibceOT

15:26:40

1

503.0000

XLON

07002070000277527-E0RSjfibceOI

15:26:45

156

503.0000

XLON

07002070000277527-E0RSjfibceSP

15:26:48

339

503.0000

XLON

07002070000277527-E0RSjfibceUg

15:28:51

1,334

503.0000

XLON

07002070000278369-E0RSjfibch3w

15:28:57

942

503.0000

XLON

07002070000279490-E0RSjfibchDs

15:29:08

661

503.0000

XLON

07002070000279490-E0RSjfibchkU

15:31:18

883

503.0000

XLON

07002070000280676-E0RSjfibckjR

15:31:18

739

503.0000

XLON

07002070000280676-E0RSjfibckjK

15:32:11

1,340

503.0000

XLON

05002050000281548-E0RSjfibcm5K

15:32:11

23

503.0000

XLON

05002050000281548-E0RSjfibcm5H

15:33:15

1,500

503.0000

XLON

05002050000282290-E0RSjfibcntJ

15:33:16

1,717

503.0000

XLON

05002050000283195-E0RSjfibcnuR

15:34:19

1,504

503.0000

XLON

07002070000284390-E0RSjfibcpUc

15:46:00

367

503.5000

XLON

07002070000293358-E0RSjfibd5qb

15:46:00

76

503.5000

XLON

07002070000293358-E0RSjfibd5qd

15:46:00

640

503.5000

XLON

07002070000293358-E0RSjfibd5qf

15:46:00

528

503.5000

XLON

07002070000293358-E0RSjfibd5qh

15:46:00

441

503.5000

XLON

07002070000293358-E0RSjfibd5qj

15:46:01

62

503.5000

XLON

05002050000293245-E0RSjfibd5tN

15:46:01

889

503.5000

XLON

05002050000293245-E0RSjfibd5tP

15:46:01

461

503.5000

XLON

05002050000293245-E0RSjfibd5tR

15:46:01

197

503.5000

XLON

05002050000293245-E0RSjfibd5tT

15:46:01

145

503.5000

XLON

05002050000293245-E0RSjfibd5tV

15:46:02

889

503.5000

XLON

07002070000293375-E0RSjfibd5uX

15:46:02

461

503.5000

XLON

07002070000293375-E0RSjfibd5uZ

15:46:02

197

503.5000

XLON

07002070000293375-E0RSjfibd5ub

15:46:02

164

503.5000

XLON

07002070000293375-E0RSjfibd5ud

15:46:02

227

503.5000

XLON

07002070000293375-E0RSjfibd5uf

15:46:03

454

503.5000

XLON

05002050000293262-E0RSjfibd5wa

15:46:03

194

503.5000

XLON

05002050000293262-E0RSjfibd5wc

15:46:04

889

503.5000

XLON

05002050000293281-E0RSjfibd5zh

15:46:05

889

503.5000

XLON

07002070000293428-E0RSjfibd61E

15:46:05

456

503.5000

XLON

07002070000293428-E0RSjfibd61G

15:46:05

163

503.5000

XLON

07002070000293428-E0RSjfibd61I

15:46:05

195

503.5000

XLON

07002070000293428-E0RSjfibd61K

15:46:06

510

503.5000

XLON

05002050000293304-E0RSjfibd64I

15:46:06

796

503.5000

XLON

05002050000293304-E0RSjfibd64K

15:46:07

889

503.5000

XLON

07002070000293448-E0RSjfibd65o

15:46:07

456

503.5000

XLON

07002070000293448-E0RSjfibd65q

15:46:07

195

503.5000

XLON

07002070000293448-E0RSjfibd65s

15:46:08

1,507

503.5000

XLON

05002050000293325-E0RSjfibd68D

15:46:09

11

503.5000

XLON

07002070000293458-E0RSjfibd6AA

15:46:10

11

503.5000

XLON

05002050000293347-E0RSjfibd6Bg

15:46:11

1,808

503.5000

XLON

07002070000293473-E0RSjfibd6CK

15:46:12

2,110

503.5000

XLON

07002070000293478-E0RSjfibd6D3

15:46:58

1,887

503.5000

XLON

07002070000294115-E0RSjfibd7Ds

15:48:14

244

503.5000

XLON

07002070000295141-E0RSjfibd93X

15:48:14

8

503.5000

XLON

07002070000295141-E0RSjfibd93Z

15:48:14

271

503.5000

XLON

07002070000295141-E0RSjfibd93b

15:48:35

7

503.5000

XLON

07002070000295444-E0RSjfibd9Wj

15:48:35

449

503.5000

XLON

07002070000295444-E0RSjfibd9Wl

15:48:53

1,890

503.5000

XLON

07002070000295657-E0RSjfibd9tk

15:50:05

2,057

503.0000

XLON

05002050000285051-E0RSjfibdBQt

15:51:04

1,552

503.0000

XLON

07002070000297220-E0RSjfibdD6r

15:51:40

1

503.0000

XLON

07002070000297582-E0RSjfibdE0f

15:51:40

291

503.0000

XLON

07002070000297582-E0RSjfibdE0R

15:51:40

21

503.0000

XLON

07002070000297582-E0RSjfibdE0U

15:51:40

287

503.0000

XLON

07002070000297582-E0RSjfibdE0Z

15:51:41

51

503.0000

XLON

07002070000297582-E0RSjfibdE0w

15:52:44

1,560

503.0000

XLON

05002050000298152-E0RSjfibdFFU

15:53:20

724

503.0000

XLON

05002050000298551-E0RSjfibdFuS

15:54:24

622

503.0000

XLON

05002050000299201-E0RSjfibdHCn

15:54:24

644

503.0000

XLON

05002050000299201-E0RSjfibdHCK

15:54:24

711

503.0000

XLON

05002050000299201-E0RSjfibdHCH

15:54:24

52

503.0000

XLON

05002050000299201-E0RSjfibdHCB

15:55:47

1,476

503.0000

XLON

05002050000300143-E0RSjfibdJ80

15:56:04

2,202

503.0000

XLON

05002050000300474-E0RSjfibdJfy

15:57:44

143

502.0000

XLON

07002070000300244-E0RSjfibdM6c

15:57:44

689

502.0000

XLON

07002070000300244-E0RSjfibdM6e

15:57:44

1,852

502.5000

XLON

05002050000296670-E0RSjfibdM5c

15:57:44

2,204

503.0000

XLON

07002070000301771-E0RSjfibdM5N

16:00:05

619

502.0000

XLON

07002070000303823-E0RSjfibdQsY

16:00:06

1,451

502.0000

XLON

07002070000303823-E0RSjfibdQvv

16:02:32

1,584

502.0000

XLON

05002050000305860-E0RSjfibdWCa

16:06:00

779

502.5000

XLON

05002050000308568-E0RSjfibdcSS

16:06:00

1,146

502.5000

XLON

05002050000308568-E0RSjfibdcSU

16:06:02

2,090

502.5000

XLON

07002070000309311-E0RSjfibdcVj

16:06:03

442

502.5000

XLON

05002050000309154-E0RSjfibdcX2

16:06:04

347

502.5000

XLON

05002050000309154-E0RSjfibdcZ0

16:06:04

980

502.5000

XLON

05002050000309154-E0RSjfibdcZ3

16:07:05

471

502.5000

XLON

05002050000309633-E0RSjfibde0i

16:07:05

449

502.5000

XLON

05002050000309633-E0RSjfibde0a

16:07:07

393

502.5000

XLON

05002050000309633-E0RSjfibde7Y

16:07:07

358

502.5000

XLON

05002050000309772-E0RSjfibde7a

16:07:39

1,314

502.5000

XLON

05002050000310514-E0RSjfibdekc

16:08:24

2,338

502.5000

XLON

07002070000311363-E0RSjfibdgZH

16:09:45

1,947

502.5000

XLON

07002070000312429-E0RSjfibdikk

16:10:46

771

502.5000

XLON

07002070000313159-E0RSjfibdku8

16:10:46

2

502.5000

XLON

07002070000313159-E0RSjfibdkuO

16:10:46

780

502.5000

XLON

07002070000313159-E0RSjfibdkuS

16:12:26

1,928

502.5000

XLON

05002050000313663-E0RSjfibdnNz

16:12:32

1,684

502.5000

XLON

07002070000314563-E0RSjfibdnSz

16:13:08

1,855

502.0000

XLON

07002070000307009-E0RSjfibdoQB

16:14:12

672

502.0000

XLON

05002050000315725-E0RSjfibdq6e

16:14:12

1,680

502.0000

XLON

05002050000315725-E0RSjfibdq6g

16:16:47

477

502.5000

XLON

05002050000317140-E0RSjfibdue6

16:16:48

1,725

502.5000

XLON

07002070000317304-E0RSjfibdues

16:16:49

442

502.5000

XLON

05002050000317145-E0RSjfibdug0

16:16:49

456

502.5000

XLON

05002050000317145-E0RSjfibdug2

16:17:05

88

502.5000

XLON

07002070000317320-E0RSjfibdvCj

16:17:05

801

502.5000

XLON

07002070000317320-E0RSjfibdvCl

16:17:32

1,621

502.5000

XLON

05002050000317173-E0RSjfibdvl9

16:17:32

70

502.5000

XLON

05002050000317173-E0RSjfibdvlB

16:17:32

83

502.5000

XLON

05002050000317173-E0RSjfibdvlF

16:18:26

265

502.5000

XLON

07002070000317379-E0RSjfibdx65

16:18:26

81

502.5000

XLON

07002070000317379-E0RSjfibdx67

16:18:37

265

502.5000

XLON

07002070000317387-E0RSjfibdxQW

16:18:45

802

502.5000

XLON

05002050000317219-E0RSjfibdxkO

16:18:45

53

502.5000

XLON

05002050000317219-E0RSjfibdxkS

16:18:45

553

502.5000

XLON

05002050000317219-E0RSjfibdxkX

16:19:12

477

502.0000

XLON

05002050000317004-E0RSjfibdygx

16:20:11

105

502.5000

XLON

07002070000317461-E0RSjfibe0Wa

16:20:12

1,424

502.5000

XLON

05002050000317293-E0RSjfibe0cn

16:20:12

640

502.5000

XLON

05002050000317293-E0RSjfibe0Zs

16:20:34

836

502.5000

XLON

05002050000317309-E0RSjfibe13c

16:20:52

462

502.5000

XLON

05002050000317323-E0RSjfibe1Tj

16:20:52

461

502.5000

XLON

05002050000317323-E0RSjfibe1Tn

16:20:52

626

502.5000

XLON

05002050000317323-E0RSjfibe1Tr

16:21:04

147

502.5000

XLON

07002070000317491-E0RSjfibe1it

16:21:32

817

502.5000

XLON

07002070000317514-E0RSjfibe2O0

16:21:32

424

502.5000

XLON

07002070000317514-E0RSjfibe2O2

16:21:32

534

502.5000

XLON

07002070000317514-E0RSjfibe2O4

16:22:16

29

502.5000

XLON

05002050000317400-E0RSjfibe3Uj

16:22:17

408

502.5000

XLON

05002050000317402-E0RSjfibe3WY

16:22:17

211

502.5000

XLON

05002050000317402-E0RSjfibe3Wa

16:22:17

75

502.5000

XLON

05002050000317402-E0RSjfibe3Wc

16:22:34

632

502.5000

XLON

05002050000317423-E0RSjfibe3yV

16:22:34

307

502.5000

XLON

05002050000317423-E0RSjfibe3yX

16:22:34

109

502.5000

XLON

05002050000317423-E0RSjfibe3yZ

16:22:34

750

502.5000

XLON

05002050000317423-E0RSjfibe3yb

16:23:18

1,041

502.5000

XLON

07002070000317611-E0RSjfibe4qP

16:23:34

1,070

502.0000

XLON

05002050000317004-E0RSjfibe5Go

16:24:41

964

502.5000

XLON

05002050000317531-E0RSjfibe7Bj

16:24:41

1,279

502.5000

XLON

05002050000317531-E0RSjfibe7Bl

16:24:41

600

502.5000

XLON

05002050000317531-E0RSjfibe7Bn

16:24:41

79

502.5000

XLON

05002050000317531-E0RSjfibe7Bp

16:25:44

456

502.5000

XLON

07002070000317722-E0RSjfibe9Q1

16:25:44

1,099

502.5000

XLON

07002070000317722-E0RSjfibe9Pv

16:26:12

199

502.5000

XLON

07002070000317722-E0RSjfibeAOb

16:26:12

365

502.5000

XLON

05002050000317591-E0RSjfibeAOd

16:26:12

191

502.5000

XLON

05002050000317613-E0RSjfibeAOf

16:26:18

175

502.5000

XLON

05002050000317613-E0RSjfibeAY8

16:26:18

366

502.5000

XLON

05002050000317672-E0RSjfibeAYC

16:26:18

386

502.5000

XLON

05002050000317688-E0RSjfibeAYE

16:26:18

351

502.5000

XLON

05002050000317706-E0RSjfibeAYI

16:26:18

428

502.5000

XLON

07002070000317780-E0RSjfibeAYA

16:26:18

410

502.5000

XLON

07002070000317856-E0RSjfibeAYG

16:26:35

712

502.0000

XLON

07002070000317647-E0RSjfibeB7w

 

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
 
 
POSAFMFTMTJTBLF

Related Shares:

Unite
FTSE 100 Latest
Value10,409.28
Change-16.68