23rd Sep 2021 18:09
23 September 2021
IMI plc ("IMI" or the "Company")
IMI plc Transaction in Own Shares
LEI: 2138002W9Q21PF751R30
IMI plc (the "Company") announces that on 23 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for cancellation at an average price of 1,817.2303 per share:
Number of ordinary shares purchased: | 112,549 |
Highest purchase price paid per share: | 1834.0000p |
Lowest purchase price paid per share: | 1811.0000p |
Aggregated information of ordinary shares purchased today according to each trading venue:
Venue | Weighted average price paid per share (GBp) | Aggregate number of shares purchased | Lowest price paid per share(GBp) | Highest price paid per share(GBp) |
London Stock Exchange | 1816.4620 | 91,545 | 1811.0000 | 1834.0000 |
Turquoise | 1819.4307 | 5,479 | 1811.0000 | 1833.0000 |
Chi-X (CXE) | 1820.2735 | 8,591 | 1812.0000 | 1831.0000 |
BATS (BXE) | 1821.8641 | 6,934 | 1811.0000 | 1831.0000 |
Following the above transaction, the Company has 280,199,511 ordinary shares in issue and holds 14,248,836 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 265,950,675 which 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, IMI plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Merrill Lynch International on behalf of the Company as part of the buyback programme.
Enquiries:
IMI plc | |
Louise Waldek, Group General Counsel and Company Secretary | 0121 717 3700 |
Schedule of Purchases - Individual Transactions
Number of shares purchased | Transaction price (per share) | Time of transaction | Execution venue |
204 | 1,821.00 | 08:11:41 | LSE |
141 | 1,825.00 | 08:16:05 | LSE |
200 | 1,824.00 | 08:16:13 | LSE |
100 | 1,824.00 | 08:16:13 | LSE |
32 | 1,826.00 | 08:20:08 | CHIX |
554 | 1,826.00 | 08:20:08 | LSE |
36 | 1,825.00 | 08:20:10 | TRQX |
167 | 1,825.00 | 08:20:10 | LSE |
164 | 1,825.00 | 08:20:10 | LSE |
200 | 1,825.00 | 08:20:20 | LSE |
8 | 1,825.00 | 08:20:20 | LSE |
64 | 1,825.00 | 08:20:20 | LSE |
26 | 1,824.00 | 08:20:33 | CHIX |
137 | 1,824.00 | 08:20:33 | LSE |
35 | 1,824.00 | 08:20:33 | BATE |
21 | 1,823.00 | 08:20:51 | BATE |
130 | 1,823.00 | 08:20:51 | LSE |
6 | 1,823.00 | 08:23:22 | LSE |
7 | 1,823.00 | 08:23:25 | LSE |
206 | 1,823.00 | 08:23:43 | LSE |
22 | 1,822.00 | 08:23:45 | BATE |
199 | 1,822.00 | 08:23:45 | LSE |
141 | 1,821.00 | 08:23:45 | LSE |
49 | 1,821.00 | 08:23:45 | BATE |
274 | 1,820.00 | 08:24:32 | LSE |
23 | 1,820.00 | 08:24:41 | CHIX |
47 | 1,820.00 | 08:24:41 | BATE |
82 | 1,823.00 | 08:30:01 | LSE |
452 | 1,823.00 | 08:30:01 | LSE |
21 | 1,823.00 | 08:30:01 | LSE |
25 | 1,823.00 | 08:30:01 | BATE |
34 | 1,823.00 | 08:30:01 | TRQX |
124 | 1,827.00 | 08:32:56 | LSE |
28 | 1,826.00 | 08:32:59 | CHIX |
28 | 1,826.00 | 08:32:59 | TRQX |
146 | 1,827.00 | 08:42:28 | LSE |
157 | 1,827.00 | 08:42:28 | LSE |
43 | 1,829.00 | 08:46:02 | BATE |
190 | 1,829.00 | 08:46:02 | LSE |
56 | 1,829.00 | 08:46:02 | CHIX |
26 | 1,831.00 | 08:52:47 | CHIX |
487 | 1,831.00 | 08:52:47 | LSE |
28 | 1,830.00 | 08:53:50 | LSE |
455 | 1,830.00 | 08:53:50 | LSE |
200 | 1,830.00 | 08:53:50 | LSE |
56 | 1,830.00 | 08:53:50 | LSE |
28 | 1,829.00 | 08:55:34 | BATE |
24 | 1,829.00 | 08:55:34 | TRQX |
140 | 1,829.00 | 09:04:00 | LSE |
51 | 1,828.00 | 09:05:35 | BATE |
29 | 1,828.00 | 09:05:35 | CHIX |
200 | 1,828.00 | 09:05:36 | LSE |
8 | 1,828.00 | 09:05:36 | LSE |
27 | 1,827.00 | 09:05:38 | LSE |
23 | 1,827.00 | 09:08:00 | TRQX |
222 | 1,827.00 | 09:08:30 | LSE |
20 | 1,827.00 | 09:08:30 | CHIX |
200 | 1,827.00 | 09:08:35 | LSE |
24 | 1,827.00 | 09:08:35 | LSE |
49 | 1,826.00 | 09:08:43 | BATE |
28 | 1,826.00 | 09:08:43 | TRQX |
51 | 1,826.00 | 09:08:43 | CHIX |
200 | 1,827.00 | 09:09:31 | LSE |
199 | 1,826.00 | 09:09:31 | LSE |
198 | 1,826.00 | 09:10:49 | LSE |
218 | 1,826.00 | 09:10:49 | LSE |
7 | 1,825.00 | 09:13:20 | BATE |
56 | 1,825.00 | 09:13:20 | BATE |
23 | 1,825.00 | 09:13:20 | TRQX |
98 | 1,825.00 | 09:13:20 | CHIX |
8 | 1,825.00 | 09:13:20 | TRQX |
200 | 1,825.00 | 09:17:31 | LSE |
131 | 1,825.00 | 09:17:31 | LSE |
23 | 1,824.00 | 09:17:31 | TRQX |
6 | 1,826.00 | 09:18:23 | LSE |
33 | 1,826.00 | 09:18:23 | LSE |
200 | 1,827.00 | 09:20:56 | LSE |
100 | 1,827.00 | 09:20:56 | LSE |
11 | 1,826.00 | 09:20:56 | LSE |
272 | 1,826.00 | 09:20:56 | LSE |
272 | 1,826.00 | 09:20:56 | LSE |
200 | 1,826.00 | 09:20:56 | LSE |
140 | 1,826.00 | 09:20:56 | LSE |
200 | 1,826.00 | 09:21:13 | LSE |
199 | 1,825.00 | 09:22:32 | LSE |
200 | 1,825.00 | 09:22:32 | LSE |
29 | 1,825.00 | 09:22:32 | LSE |
131 | 1,826.00 | 09:22:41 | LSE |
200 | 1,826.00 | 09:22:41 | LSE |
224 | 1,826.00 | 09:22:41 | LSE |
5 | 1,826.00 | 09:22:41 | LSE |
62 | 1,826.00 | 09:26:01 | CHIX |
23 | 1,826.00 | 09:26:01 | TRQX |
363 | 1,827.00 | 09:32:07 | LSE |
200 | 1,827.00 | 09:32:07 | LSE |
133 | 1,827.00 | 09:32:07 | LSE |
23 | 1,833.00 | 09:37:27 | TRQX |
254 | 1,834.00 | 09:37:27 | LSE |
200 | 1,834.00 | 09:37:27 | LSE |
94 | 1,833.00 | 09:37:27 | LSE |
105 | 1,833.00 | 09:37:27 | LSE |
66 | 1,831.00 | 09:39:10 | BATE |
832 | 1,832.00 | 09:39:10 | LSE |
116 | 1,831.00 | 09:39:10 | BATE |
12 | 1,831.00 | 09:39:10 | CHIX |
69 | 1,831.00 | 09:39:10 | CHIX |
30 | 1,830.00 | 09:39:14 | TRQX |
174 | 1,830.00 | 09:39:14 | BATE |
22 | 1,830.00 | 09:39:14 | CHIX |
10 | 1,830.00 | 09:39:15 | LSE |
200 | 1,830.00 | 09:39:15 | LSE |
205 | 1,830.00 | 09:39:15 | LSE |
23 | 1,829.00 | 09:41:32 | TRQX |
53 | 1,829.00 | 09:41:32 | CHIX |
22 | 1,829.00 | 09:41:37 | LSE |
200 | 1,829.00 | 09:41:37 | LSE |
195 | 1,828.00 | 09:44:44 | LSE |
76 | 1,828.00 | 09:44:44 | BATE |
38 | 1,828.00 | 09:44:44 | BATE |
89 | 1,827.00 | 09:45:37 | LSE |
48 | 1,827.00 | 09:45:37 | LSE |
41 | 1,827.00 | 09:45:37 | BATE |
66 | 1,826.00 | 09:47:52 | CHIX |
127 | 1,826.00 | 09:47:52 | LSE |
112 | 1,825.00 | 09:47:59 | BATE |
25 | 1,825.00 | 09:47:59 | CHIX |
192 | 1,825.00 | 09:47:59 | LSE |
45 | 1,824.00 | 09:48:15 | CHIX |
141 | 1,824.00 | 09:48:15 | LSE |
84 | 1,825.00 | 09:49:52 | LSE |
6 | 1,825.00 | 09:49:52 | LSE |
8 | 1,825.00 | 09:49:52 | LSE |
8 | 1,825.00 | 09:50:01 | LSE |
30 | 1,826.00 | 09:55:12 | TRQX |
26 | 1,826.00 | 09:55:12 | CHIX |
251 | 1,826.00 | 09:55:12 | LSE |
367 | 1,826.00 | 09:55:12 | LSE |
91 | 1,826.00 | 09:55:12 | BATE |
36 | 1,828.00 | 10:02:17 | TRQX |
43 | 1,828.00 | 10:02:17 | BATE |
280 | 1,828.00 | 10:02:17 | LSE |
345 | 1,828.00 | 10:02:17 | LSE |
46 | 1,828.00 | 10:02:17 | CHIX |
200 | 1,828.00 | 10:02:17 | LSE |
100 | 1,828.00 | 10:02:17 | LSE |
25 | 1,827.00 | 10:02:51 | BATE |
28 | 1,827.00 | 10:02:51 | BATE |
17 | 1,827.00 | 10:02:59 | CHIX |
6 | 1,827.00 | 10:02:59 | CHIX |
47 | 1,826.00 | 10:03:11 | BATE |
19 | 1,826.00 | 10:03:46 | BATE |
22 | 1,826.00 | 10:03:46 | BATE |
32 | 1,829.00 | 10:12:05 | LSE |
48 | 1,830.00 | 10:12:05 | CHIX |
30 | 1,829.00 | 10:18:47 | LSE |
38 | 1,829.00 | 10:18:47 | CHIX |
210 | 1,829.00 | 10:18:47 | LSE |
212 | 1,829.00 | 10:18:47 | LSE |
25 | 1,829.00 | 10:18:47 | TRQX |
13 | 1,829.00 | 10:18:47 | TRQX |
100 | 1,830.00 | 10:18:47 | LSE |
200 | 1,830.00 | 10:18:47 | LSE |
18 | 1,830.00 | 10:18:47 | LSE |
85 | 1,830.00 | 10:18:47 | LSE |
13 | 1,830.00 | 10:26:50 | LSE |
255 | 1,830.00 | 10:26:50 | BATE |
390 | 1,830.00 | 10:26:50 | LSE |
200 | 1,830.00 | 10:26:50 | LSE |
82 | 1,830.00 | 10:26:50 | BATE |
7 | 1,830.00 | 10:26:50 | BATE |
10 | 1,829.00 | 10:26:51 | CHIX |
4 | 1,829.00 | 10:26:51 | CHIX |
36 | 1,829.00 | 10:26:51 | CHIX |
21 | 1,829.00 | 10:31:07 | CHIX |
16 | 1,829.00 | 10:31:07 | CHIX |
28 | 1,828.00 | 10:37:50 | TRQX |
35 | 1,828.00 | 10:45:22 | BATE |
61 | 1,828.00 | 10:45:22 | CHIX |
39 | 1,828.00 | 10:45:22 | BATE |
32 | 1,828.00 | 10:45:22 | TRQX |
21 | 1,827.00 | 10:45:31 | CHIX |
5 | 1,827.00 | 10:46:00 | CHIX |
70 | 1,827.00 | 10:46:00 | CHIX |
185 | 1,827.00 | 10:46:34 | LSE |
66 | 1,826.00 | 10:49:22 | TRQX |
57 | 1,826.00 | 10:49:22 | CHIX |
5 | 1,826.00 | 10:49:22 | BATE |
196 | 1,826.00 | 10:49:22 | BATE |
31 | 1,825.00 | 10:50:16 | TRQX |
20 | 1,825.00 | 10:52:30 | CHIX |
37 | 1,825.00 | 10:52:30 | CHIX |
137 | 1,826.00 | 10:58:34 | BATE |
39 | 1,826.00 | 10:58:34 | BATE |
32 | 1,829.00 | 11:06:53 | LSE |
212 | 1,829.00 | 11:06:53 | LSE |
200 | 1,829.00 | 11:06:53 | LSE |
7 | 1,829.00 | 11:06:53 | LSE |
109 | 1,829.00 | 11:06:53 | LSE |
52 | 1,828.00 | 11:07:30 | BATE |
14 | 1,828.00 | 11:07:30 | LSE |
159 | 1,828.00 | 11:08:23 | LSE |
110 | 1,828.00 | 11:08:23 | BATE |
146 | 1,828.00 | 11:08:23 | CHIX |
46 | 1,827.00 | 11:10:56 | BATE |
101 | 1,827.00 | 11:10:56 | CHIX |
199 | 1,826.00 | 11:10:58 | LSE |
25 | 1,826.00 | 11:10:58 | TRQX |
53 | 1,826.00 | 11:10:58 | TRQX |
3 | 1,826.00 | 11:10:58 | TRQX |
96 | 1,825.00 | 11:12:00 | CHIX |
150 | 1,824.00 | 11:12:39 | LSE |
87 | 1,824.00 | 11:12:39 | BATE |
89 | 1,824.00 | 11:12:39 | TRQX |
8 | 1,824.00 | 11:12:39 | CHIX |
68 | 1,824.00 | 11:12:39 | CHIX |
8 | 1,823.00 | 11:12:44 | BATE |
60 | 1,823.00 | 11:12:44 | TRQX |
114 | 1,823.00 | 11:12:44 | BATE |
17 | 1,822.00 | 11:12:56 | CHIX |
18 | 1,822.00 | 11:12:56 | CHIX |
32 | 1,822.00 | 11:13:11 | TRQX |
139 | 1,822.00 | 11:13:11 | LSE |
131 | 1,822.00 | 11:13:11 | BATE |
4 | 1,821.00 | 11:13:27 | CHIX |
31 | 1,821.00 | 11:13:27 | CHIX |
21 | 1,821.00 | 11:13:27 | TRQX |
10 | 1,821.00 | 11:13:27 | TRQX |
27 | 1,821.00 | 11:14:14 | BATE |
10 | 1,821.00 | 11:14:14 | CHIX |
15 | 1,821.00 | 11:14:14 | CHIX |
3 | 1,821.00 | 11:14:14 | TRQX |
33 | 1,821.00 | 11:14:14 | TRQX |
30 | 1,820.00 | 11:14:45 | BATE |
40 | 1,820.00 | 11:15:22 | BATE |
30 | 1,819.00 | 11:15:27 | CHIX |
164 | 1,819.00 | 11:15:27 | LSE |
122 | 1,817.00 | 11:18:30 | LSE |
200 | 1,819.00 | 11:18:42 | LSE |
176 | 1,819.00 | 11:18:42 | LSE |
131 | 1,819.00 | 11:18:51 | LSE |
200 | 1,819.00 | 11:18:51 | LSE |
7 | 1,819.00 | 11:19:04 | BATE |
13 | 1,819.00 | 11:19:04 | BATE |
200 | 1,819.00 | 11:19:05 | LSE |
15 | 1,819.00 | 11:20:05 | TRQX |
31 | 1,819.00 | 11:20:05 | TRQX |
37 | 1,819.00 | 11:20:08 | BATE |
17 | 1,821.00 | 11:25:15 | CHIX |
41 | 1,821.00 | 11:25:15 | CHIX |
200 | 1,821.00 | 11:25:16 | LSE |
100 | 1,821.00 | 11:25:16 | LSE |
42 | 1,821.00 | 11:30:20 | TRQX |
28 | 1,821.00 | 11:30:20 | CHIX |
14 | 1,821.00 | 11:30:20 | CHIX |
51 | 1,820.00 | 11:31:18 | CHIX |
2 | 1,820.00 | 11:31:18 | CHIX |
199 | 1,820.00 | 11:31:18 | LSE |
59 | 1,823.00 | 11:35:09 | TRQX |
23 | 1,823.00 | 11:35:09 | BATE |
272 | 1,823.00 | 11:35:09 | LSE |
32 | 1,823.00 | 11:35:18 | BATE |
6 | 1,822.00 | 11:35:18 | CHIX |
18 | 1,822.00 | 11:35:18 | BATE |
33 | 1,822.00 | 11:35:18 | CHIX |
19 | 1,822.00 | 11:35:18 | BATE |
263 | 1,823.00 | 11:35:18 | LSE |
5 | 1,822.00 | 11:35:18 | CHIX |
1 | 1,822.00 | 11:35:20 | CHIX |
22 | 1,821.00 | 11:37:41 | CHIX |
43 | 1,821.00 | 11:37:41 | TRQX |
155 | 1,821.00 | 11:37:41 | LSE |
76 | 1,824.00 | 11:45:07 | CHIX |
442 | 1,824.00 | 11:45:07 | LSE |
13 | 1,824.00 | 11:45:07 | BATE |
38 | 1,824.00 | 11:45:07 | BATE |
50 | 1,823.00 | 11:45:09 | TRQX |
44 | 1,823.00 | 11:45:09 | CHIX |
9 | 1,822.00 | 11:45:09 | BATE |
16 | 1,822.00 | 11:45:09 | BATE |
133 | 1,821.00 | 11:48:55 | LSE |
82 | 1,821.00 | 11:48:55 | CHIX |
36 | 1,821.00 | 11:59:40 | LSE |
12 | 1,821.00 | 11:59:40 | CHIX |
8 | 1,823.00 | 12:03:15 | LSE |
106 | 1,823.00 | 12:03:15 | LSE |
55 | 1,824.00 | 12:04:51 | LSE |
20 | 1,824.00 | 12:04:51 | LSE |
200 | 1,824.00 | 12:04:51 | LSE |
14 | 1,824.00 | 12:04:51 | LSE |
186 | 1,824.00 | 12:05:24 | CHIX |
199 | 1,823.00 | 12:05:24 | LSE |
44 | 1,822.00 | 12:08:12 | BATE |
77 | 1,822.00 | 12:08:12 | TRQX |
93 | 1,821.00 | 12:08:21 | CHIX |
195 | 1,821.00 | 12:08:22 | LSE |
103 | 1,820.00 | 12:10:32 | CHIX |
49 | 1,820.00 | 12:10:32 | LSE |
45 | 1,820.00 | 12:10:32 | BATE |
123 | 1,820.00 | 12:10:32 | TRQX |
114 | 1,820.00 | 12:10:32 | LSE |
89 | 1,819.00 | 12:12:33 | CHIX |
40 | 1,819.00 | 12:12:33 | BATE |
42 | 1,819.00 | 12:12:33 | BATE |
41 | 1,819.00 | 12:12:33 | BATE |
81 | 1,819.00 | 12:12:33 | TRQX |
4 | 1,820.00 | 12:20:44 | BATE |
24 | 1,820.00 | 12:20:44 | BATE |
4 | 1,820.00 | 12:20:48 | BATE |
200 | 1,822.00 | 12:24:09 | LSE |
41 | 1,822.00 | 12:24:09 | LSE |
120 | 1,821.00 | 12:27:42 | LSE |
15 | 1,821.00 | 12:28:58 | LSE |
141 | 1,821.00 | 12:29:07 | LSE |
101 | 1,820.00 | 12:37:03 | CHIX |
5 | 1,820.00 | 12:37:03 | BATE |
130 | 1,820.00 | 12:37:03 | LSE |
57 | 1,820.00 | 12:37:03 | BATE |
58 | 1,820.00 | 12:37:03 | TRQX |
3 | 1,820.00 | 12:37:03 | BATE |
18 | 1,819.00 | 12:48:34 | CHIX |
118 | 1,819.00 | 12:48:34 | TRQX |
251 | 1,819.00 | 12:48:34 | CHIX |
23 | 1,819.00 | 12:48:34 | BATE |
148 | 1,819.00 | 12:48:34 | LSE |
55 | 1,819.00 | 12:48:34 | BATE |
92 | 1,818.00 | 12:52:54 | LSE |
18 | 1,818.00 | 12:52:57 | CHIX |
91 | 1,818.00 | 12:54:16 | TRQX |
138 | 1,818.00 | 12:56:51 | CHIX |
107 | 1,818.00 | 12:56:51 | TRQX |
158 | 1,817.00 | 12:56:51 | CHIX |
63 | 1,817.00 | 12:56:51 | CHIX |
102 | 1,817.00 | 12:56:51 | BATE |
103 | 1,817.00 | 12:56:51 | TRQX |
64 | 1,816.00 | 12:56:51 | TRQX |
18 | 1,816.00 | 12:57:06 | TRQX |
39 | 1,815.00 | 12:58:30 | BATE |
13 | 1,815.00 | 12:58:51 | BATE |
14 | 1,815.00 | 12:58:51 | CHIX |
8 | 1,817.00 | 13:00:07 | CHIX |
60 | 1,817.00 | 13:01:06 | CHIX |
119 | 1,817.00 | 13:01:06 | LSE |
98 | 1,817.00 | 13:01:06 | LSE |
54 | 1,817.00 | 13:01:06 | BATE |
39 | 1,816.00 | 13:04:00 | BATE |
40 | 1,816.00 | 13:04:00 | TRQX |
5 | 1,815.00 | 13:06:43 | CHIX |
63 | 1,815.00 | 13:12:56 | TRQX |
39 | 1,815.00 | 13:12:56 | LSE |
123 | 1,815.00 | 13:12:56 | CHIX |
117 | 1,815.00 | 13:12:56 | LSE |
39 | 1,814.00 | 13:16:44 | BATE |
27 | 1,814.00 | 13:16:49 | BATE |
42 | 1,816.00 | 13:17:30 | CHIX |
200 | 1,816.00 | 13:17:32 | LSE |
132 | 1,816.00 | 13:17:32 | LSE |
58 | 1,817.00 | 13:22:10 | TRQX |
42 | 1,817.00 | 13:22:10 | BATE |
200 | 1,817.00 | 13:23:59 | LSE |
19 | 1,817.00 | 13:23:59 | LSE |
92 | 1,817.00 | 13:23:59 | LSE |
29 | 1,816.00 | 13:28:20 | BATE |
162 | 1,816.00 | 13:28:20 | LSE |
50 | 1,816.00 | 13:28:20 | TRQX |
45 | 1,815.00 | 13:28:30 | CHIX |
17 | 1,815.00 | 13:28:54 | CHIX |
244 | 1,815.00 | 13:29:58 | LSE |
20 | 1,815.00 | 13:30:00 | BATE |
66 | 1,815.00 | 13:30:00 | CHIX |
125 | 1,815.00 | 13:30:01 | CHIX |
11 | 1,815.00 | 13:30:08 | LSE |
173 | 1,815.00 | 13:32:05 | LSE |
30 | 1,814.00 | 13:32:07 | BATE |
9 | 1,814.00 | 13:32:28 | CHIX |
5 | 1,814.00 | 13:38:15 | CHIX |
200 | 1,815.00 | 13:39:26 | LSE |
163 | 1,815.00 | 13:39:26 | LSE |
226 | 1,814.00 | 13:41:50 | CHIX |
121 | 1,814.00 | 13:41:50 | LSE |
92 | 1,814.00 | 13:41:50 | TRQX |
19 | 1,814.00 | 13:41:50 | BATE |
15 | 1,814.00 | 13:41:50 | BATE |
117 | 1,813.00 | 13:43:11 | TRQX |
319 | 1,813.00 | 13:43:11 | CHIX |
178 | 1,813.00 | 13:43:11 | LSE |
85 | 1,813.00 | 13:43:11 | BATE |
29 | 1,812.00 | 13:44:06 | BATE |
38 | 1,812.00 | 13:44:06 | CHIX |
253 | 1,812.00 | 13:44:06 | LSE |
78 | 1,812.00 | 13:44:06 | TRQX |
77 | 1,812.00 | 13:44:06 | TRQX |
20 | 1,811.00 | 13:44:20 | BATE |
33 | 1,814.00 | 13:44:54 | LSE |
200 | 1,814.00 | 13:44:54 | LSE |
66 | 1,814.00 | 13:45:05 | TRQX |
35 | 1,814.00 | 13:45:05 | CHIX |
38 | 1,813.00 | 13:45:06 | CHIX |
25 | 1,813.00 | 13:45:06 | BATE |
25 | 1,813.00 | 13:45:06 | BATE |
272 | 1,814.00 | 13:45:11 | LSE |
75 | 1,814.00 | 13:45:11 | LSE |
27 | 1,812.00 | 13:50:00 | CHIX |
25 | 1,812.00 | 13:50:00 | BATE |
199 | 1,812.00 | 13:50:00 | LSE |
7 | 1,812.00 | 13:51:45 | LSE |
76 | 1,813.00 | 13:51:54 | LSE |
19 | 1,813.00 | 13:51:54 | LSE |
140 | 1,813.00 | 13:51:58 | LSE |
132 | 1,812.00 | 13:53:00 | LSE |
49 | 1,811.00 | 13:53:00 | TRQX |
19 | 1,812.00 | 13:53:00 | LSE |
64 | 1,811.00 | 13:53:00 | TRQX |
17 | 1,813.00 | 13:57:30 | LSE |
56 | 1,813.00 | 13:57:30 | LSE |
19 | 1,813.00 | 13:57:30 | LSE |
11 | 1,814.00 | 13:59:59 | LSE |
118 | 1,814.00 | 13:59:59 | LSE |
93 | 1,813.00 | 14:00:00 | TRQX |
84 | 1,812.00 | 14:03:16 | TRQX |
294 | 1,812.00 | 14:03:16 | LSE |
7 | 1,813.00 | 14:05:20 | LSE |
7 | 1,813.00 | 14:05:28 | LSE |
200 | 1,813.00 | 14:05:28 | LSE |
166 | 1,815.00 | 14:16:51 | LSE |
284 | 1,815.00 | 14:16:51 | LSE |
20 | 1,815.00 | 14:16:51 | LSE |
77 | 1,815.00 | 14:16:51 | TRQX |
74 | 1,815.00 | 14:16:51 | TRQX |
24 | 1,815.00 | 14:16:51 | LSE |
200 | 1,815.00 | 14:16:51 | LSE |
11 | 1,815.00 | 14:16:57 | CHIX |
18 | 1,815.00 | 14:16:57 | CHIX |
66 | 1,815.00 | 14:16:57 | CHIX |
177 | 1,814.00 | 14:17:36 | LSE |
8 | 1,814.00 | 14:17:38 | LSE |
21 | 1,814.00 | 14:17:38 | LSE |
18 | 1,815.00 | 14:17:55 | CHIX |
66 | 1,815.00 | 14:17:55 | CHIX |
90 | 1,814.00 | 14:20:40 | BATE |
58 | 1,814.00 | 14:20:40 | TRQX |
389 | 1,814.00 | 14:20:40 | CHIX |
149 | 1,813.00 | 14:24:29 | LSE |
138 | 1,813.00 | 14:24:29 | CHIX |
110 | 1,813.00 | 14:24:29 | TRQX |
24 | 1,813.00 | 14:24:29 | BATE |
200 | 1,814.00 | 14:27:34 | LSE |
8 | 1,814.00 | 14:28:19 | BATE |
24 | 1,814.00 | 14:28:19 | BATE |
90 | 1,814.00 | 14:28:19 | BATE |
78 | 1,814.00 | 14:28:19 | BATE |
18 | 1,814.00 | 14:30:19 | LSE |
59 | 1,814.00 | 14:30:19 | LSE |
88 | 1,814.00 | 14:30:19 | LSE |
113 | 1,814.00 | 14:30:19 | LSE |
145 | 1,815.00 | 14:33:01 | CHIX |
153 | 1,815.00 | 14:33:01 | TRQX |
165 | 1,815.00 | 14:33:01 | LSE |
262 | 1,815.00 | 14:33:01 | BATE |
28 | 1,815.00 | 14:33:01 | BATE |
85 | 1,814.00 | 14:33:05 | CHIX |
18 | 1,814.00 | 14:33:30 | TRQX |
20 | 1,815.00 | 14:36:23 | TRQX |
58 | 1,815.00 | 14:36:23 | BATE |
29 | 1,815.00 | 14:36:23 | TRQX |
76 | 1,816.00 | 14:36:27 | LSE |
100 | 1,816.00 | 14:36:27 | LSE |
33 | 1,816.00 | 14:36:27 | LSE |
28 | 1,816.00 | 14:36:27 | LSE |
78 | 1,816.00 | 14:36:27 | LSE |
16 | 1,816.00 | 14:36:27 | LSE |
18 | 1,816.00 | 14:36:27 | LSE |
200 | 1,816.00 | 14:36:27 | LSE |
72 | 1,816.00 | 14:36:27 | LSE |
198 | 1,821.00 | 14:40:51 | LSE |
338 | 1,821.00 | 14:40:51 | LSE |
200 | 1,821.00 | 14:40:51 | LSE |
59 | 1,821.00 | 14:40:51 | LSE |
210 | 1,821.00 | 14:40:51 | LSE |
8 | 1,822.00 | 14:40:55 | LSE |
210 | 1,822.00 | 14:40:55 | LSE |
74 | 1,822.00 | 14:41:04 | LSE |
5 | 1,822.00 | 14:41:04 | LSE |
25 | 1,821.00 | 14:41:13 | TRQX |
529 | 1,821.00 | 14:41:13 | CHIX |
34 | 1,821.00 | 14:41:13 | TRQX |
8 | 1,821.00 | 14:41:13 | BATE |
92 | 1,821.00 | 14:41:13 | BATE |
52 | 1,820.00 | 14:41:41 | CHIX |
227 | 1,820.00 | 14:41:41 | LSE |
36 | 1,820.00 | 14:41:41 | TRQX |
114 | 1,820.00 | 14:41:41 | TRQX |
172 | 1,820.00 | 14:41:41 | LSE |
20 | 1,823.00 | 14:47:46 | BATE |
491 | 1,822.50 | 14:47:48 | LSE |
194 | 1,822.00 | 14:49:28 | TRQX |
63 | 1,822.00 | 14:49:28 | CHIX |
175 | 1,822.00 | 14:49:28 | LSE |
24 | 1,822.00 | 14:49:28 | LSE |
21 | 1,822.00 | 14:49:28 | BATE |
265 | 1,821.00 | 14:50:49 | LSE |
76 | 1,821.00 | 14:50:49 | TRQX |
66 | 1,821.00 | 14:50:49 | BATE |
7 | 1,821.00 | 14:50:49 | BATE |
49 | 1,821.00 | 14:50:49 | CHIX |
216 | 1,820.00 | 14:54:39 | LSE |
50 | 1,820.00 | 14:54:39 | BATE |
53 | 1,821.00 | 14:57:01 | TRQX |
382 | 1,820.50 | 14:57:01 | LSE |
9 | 1,821.00 | 15:01:02 | TRQX |
93 | 1,821.00 | 15:02:25 | TRQX |
73 | 1,821.00 | 15:02:25 | TRQX |
140 | 1,820.00 | 15:04:09 | LSE |
42 | 1,820.00 | 15:04:09 | TRQX |
49 | 1,820.00 | 15:04:09 | BATE |
166 | 1,820.00 | 15:04:09 | CHIX |
67 | 1,820.00 | 15:09:23 | BATE |
200 | 1,820.00 | 15:09:24 | LSE |
39 | 1,820.00 | 15:09:24 | LSE |
30 | 1,820.00 | 15:09:24 | LSE |
360 | 1,822.00 | 15:16:03 | LSE |
74 | 1,822.00 | 15:16:03 | CHIX |
275 | 1,822.00 | 15:16:03 | CHIX |
200 | 1,822.00 | 15:16:07 | LSE |
21 | 1,822.00 | 15:16:07 | LSE |
2 | 1,822.00 | 15:16:07 | LSE |
166 | 1,823.00 | 15:25:13 | LSE |
140 | 1,823.00 | 15:25:13 | LSE |
148 | 1,823.00 | 15:25:13 | LSE |
59 | 1,822.00 | 15:26:28 | CHIX |
11 | 1,823.00 | 15:27:32 | BATE |
98 | 1,823.00 | 15:36:50 | TRQX |
167 | 1,823.00 | 15:36:50 | LSE |
94 | 1,823.00 | 15:36:50 | LSE |
71 | 1,823.00 | 15:36:50 | LSE |
140 | 1,823.00 | 15:36:51 | BATE |
31 | 1,823.00 | 15:36:51 | BATE |
57 | 1,822.00 | 15:37:27 | TRQX |
199 | 1,822.00 | 15:38:04 | LSE |
138 | 1,822.00 | 15:38:04 | BATE |
118 | 1,822.00 | 15:38:04 | CHIX |
53 | 1,822.00 | 15:38:04 | BATE |
118 | 1,823.00 | 15:44:31 | CHIX |
55 | 1,823.00 | 15:44:31 | TRQX |
205 | 1,823.00 | 15:44:34 | LSE |
200 | 1,823.00 | 15:44:34 | LSE |
96 | 1,823.00 | 15:44:34 | LSE |
17 | 1,823.00 | 15:44:34 | LSE |
25 | 1,823.00 | 15:44:34 | LSE |
202 | 1,823.00 | 15:44:34 | LSE |
200 | 1,823.00 | 15:44:34 | LSE |
21 | 1,824.00 | 15:45:43 | LSE |
175 | 1,824.00 | 15:47:08 | BATE |
128 | 1,824.00 | 15:47:13 | BATE |
114 | 1,824.00 | 15:47:13 | TRQX |
145 | 1,824.00 | 15:47:13 | LSE |
189 | 1,824.00 | 15:51:05 | LSE |
17 | 1,824.00 | 15:51:05 | LSE |
14 | 1,824.00 | 15:51:05 | LSE |
221 | 1,824.00 | 15:51:05 | LSE |
118 | 1,824.00 | 15:51:05 | LSE |
220 | 1,823.00 | 15:51:30 | CHIX |
90 | 1,823.00 | 15:52:54 | CHIX |
56 | 1,823.00 | 15:52:54 | TRQX |
79 | 1,822.00 | 15:53:00 | TRQX |
139 | 1,822.00 | 15:53:00 | CHIX |
162 | 1,822.00 | 15:53:00 | LSE |
26 | 1,822.00 | 15:53:00 | LSE |
71 | 1,822.00 | 15:53:00 | BATE |
11 | 1,822.00 | 15:53:00 | LSE |
72 | 1,821.00 | 15:55:10 | BATE |
46 | 1,821.00 | 15:55:10 | TRQX |
27 | 1,821.00 | 15:55:10 | TRQX |
58 | 1,821.00 | 15:55:10 | CHIX |
121 | 1,821.00 | 15:55:10 | LSE |
63 | 1,821.00 | 15:55:14 | TRQX |
200 | 1,821.00 | 15:55:15 | LSE |
115 | 1,821.00 | 15:55:15 | LSE |
66 | 1,820.00 | 16:00:00 | CHIX |
100 | 1,820.00 | 16:00:00 | BATE |
156 | 1,820.00 | 16:00:00 | LSE |
17 | 1,819.00 | 16:00:01 | CHIX |
20 | 1,819.00 | 16:00:01 | CHIX |
400 | 1,820.00 | 16:00:18 | LSE |
2 | 1,820.00 | 16:00:18 | LSE |
169 | 1,820.00 | 16:00:18 | LSE |
200 | 1,820.00 | 16:00:18 | LSE |
32 | 1,820.00 | 16:00:18 | LSE |
216 | 1,820.00 | 16:00:18 | LSE |
400 | 1,820.00 | 16:00:22 | LSE |
145 | 1,820.00 | 16:00:22 | LSE |
108 | 1,820.00 | 16:00:22 | LSE |
78 | 1,819.00 | 16:03:00 | BATE |
64 | 1,819.00 | 16:03:42 | CHIX |
25 | 1,819.00 | 16:03:42 | BATE |
171 | 1,819.00 | 16:03:42 | LSE |
95 | 1,819.00 | 16:03:42 | TRQX |
200 | 1,819.00 | 16:03:42 | LSE |
4 | 1,819.00 | 16:03:42 | LSE |
4 | 1,819.00 | 16:03:42 | TRQX |
111 | 1,818.00 | 16:03:53 | BATE |
165 | 1,819.00 | 16:04:05 | LSE |
52 | 1,819.00 | 16:04:05 | LSE |
24 | 1,819.00 | 16:04:53 | BATE |
41 | 1,819.00 | 16:04:54 | CHIX |
33 | 1,819.00 | 16:04:54 | CHIX |
1 | 1,819.00 | 16:04:54 | CHIX |
25 | 1,819.00 | 16:04:54 | CHIX |
79 | 1,819.00 | 16:04:54 | CHIX |
26 | 1,819.00 | 16:04:54 | CHIX |
11 | 1,819.00 | 16:04:56 | TRQX |
15 | 1,819.00 | 16:04:56 | TRQX |
24 | 1,819.00 | 16:04:57 | BATE |
21 | 1,819.00 | 16:04:57 | BATE |
13 | 1,819.00 | 16:05:00 | TRQX |
135 | 1,820.00 | 16:06:48 | LSE |
149 | 1,820.00 | 16:06:48 | LSE |
40 | 1,820.00 | 16:06:48 | LSE |
22 | 1,820.00 | 16:06:48 | LSE |
400 | 1,820.00 | 16:09:20 | LSE |
110 | 1,820.00 | 16:09:20 | LSE |
160 | 1,820.00 | 16:09:20 | LSE |
168 | 1,820.00 | 16:09:20 | LSE |
33 | 1,820.00 | 16:09:22 | TRQX |
50 | 1,820.00 | 16:09:22 | TRQX |
100 | 1,820.00 | 16:09:22 | TRQX |
27 | 1,820.00 | 16:09:22 | TRQX |
45 | 1,820.00 | 16:09:22 | TRQX |
39 | 1,820.00 | 16:09:22 | TRQX |
140 | 1,820.00 | 16:09:23 | BATE |
14 | 1,820.00 | 16:09:23 | BATE |
12 | 1,820.00 | 16:09:23 | BATE |
131 | 1,820.00 | 16:09:23 | BATE |
39 | 1,820.00 | 16:09:23 | BATE |
276 | 1,820.00 | 16:09:25 | LSE |
112 | 1,820.00 | 16:09:25 | LSE |
113 | 1,820.00 | 16:09:25 | LSE |
200 | 1,820.00 | 16:09:25 | LSE |
282 | 1,820.00 | 16:09:25 | LSE |
246 | 1,820.00 | 16:09:25 | LSE |
383 | 1,820.00 | 16:09:29 | LSE |
7 | 1,820.00 | 16:09:36 | CHIX |
52 | 1,820.00 | 16:09:36 | CHIX |
59 | 1,820.00 | 16:09:36 | CHIX |
123 | 1,820.00 | 16:09:36 | CHIX |
129 | 1,820.00 | 16:12:08 | CHIX |
297 | 1,820.00 | 16:12:11 | LSE |
103 | 1,820.00 | 16:14:23 | LSE |
38 | 1,820.00 | 16:14:23 | LSE |
62 | 1,819.00 | 16:15:16 | CHIX |
67 | 1,819.00 | 16:15:16 | TRQX |
17 | 1,819.00 | 16:15:16 | CHIX |
200 | 1,819.00 | 16:15:16 | LSE |
200 | 1,819.00 | 16:15:16 | LSE |
200 | 1,819.00 | 16:15:16 | LSE |
86 | 1,819.00 | 16:15:21 | LSE |
9 | 1,819.00 | 16:15:21 | LSE |
96 | 1,819.00 | 16:15:22 | BATE |
27 | 1,818.00 | 16:16:21 | BATE |
9 | 1,819.00 | 16:19:08 | LSE |
173 | 1,819.00 | 16:19:08 | LSE |
44 | 1,819.00 | 16:19:08 | LSE |
7 | 1,818.00 | 16:20:18 | BATE |
11 | 1,818.00 | 16:20:19 | BATE |
11 | 1,818.00 | 16:21:42 | BATE |
7 | 1,818.00 | 16:22:51 | BATE |
11 | 1,818.00 | 16:24:33 | BATE |
9 | 1,818.00 | 16:27:46 | TRQX |
64 | 1,818.00 | 16:28:35 | TRQX |
32 | 1,818.00 | 16:28:35 | CHIX |
2 | 1,817.00 | 16:28:35 | BATE |
19 | 1,817.00 | 16:28:35 | BATE |
49 | 1,817.00 | 16:28:35 | BATE |
17 | 1,817.00 | 16:28:35 | BATE |
72 | 1,817.00 | 16:28:35 | CHIX |
97 | 1,817.00 | 16:28:35 | TRQX |
37 | 1,816.00 | 16:29:36 | BATE |
2 | 1,818.00 | 16:29:57 | CHIX |
2 | 1,818.00 | 16:29:57 | CHIX |
36 | 1,818.00 | 16:29:57 | CHIX |
14 | 1,818.00 | 16:29:59 | LSE |
1 | 1,818.00 | 16:29:59 | LSE |
8327 | 1,811.00 | 16:35:10 | LSE |
341 | 1,811.00 | 16:35:10 | LSE |
9 | 1,811.00 | 16:35:10 | LSE |
63 | 1,811.00 | 16:35:10 | LSE |
8084 | 1,811.00 | 16:35:10 | LSE |
1657 | 1,811.00 | 16:35:10 | LSE |
42 | 1,811.00 | 16:35:10 | LSE |
5554 | 1,811.00 | 16:35:10 | LSE |
186 | 1,811.00 | 16:35:10 | LSE |
1654 | 1,811.00 | 16:35:10 | LSE |
47 | 1,811.00 | 16:35:10 | LSE |
661 | 1,811.00 | 16:35:10 | LSE |
9371 | 1,811.00 | 16:35:10 | LSE |
48 | 1,811.00 | 16:35:10 | LSE |
7135 | 1,811.00 | 16:35:10 | LSE |
4821 | 1,811.00 | 16:35:10 | LSE |
Related Shares:
IMI