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

15th May 2026 07:00

RNS Number : 4135E
Unite Group PLC (The)
15 May 2026
 

15 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:

14 May 2026

 

 

Number of Ordinary Shares purchased:

397,982

 

 

Lowest price paid per share (GBp):

477.2000

 

 

Highest price paid per share (GBp):

482.4000

 

 

Volume weighted average price paid (GBp):

479.4739

 

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 525,777,391 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 20,919,692 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 14 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

08:09:03

175

478.0000

XLON

05002050000000470-E0RK29vTEWOH

08:09:03

94

478.0000

XLON

05002050000000470-E0RK29vTEWOJ

08:11:06

498

478.2000

XLON

05002050000000674-E0RK29vTEZS0

08:11:07

381

478.6000

XLON

05002050000000694-E0RK29vTEZU7

08:11:08

36

478.8000

XLON

07002070000000636-E0RK29vTEZYR

08:11:12

419

479.0000

XLON

05002050000000698-E0RK29vTEZl7

08:11:13

362

479.0000

XLON

07002070000000640-E0RK29vTEZlO

08:11:14

362

479.0000

XLON

05002050000000702-E0RK29vTEZnE

08:11:20

362

479.0000

XLON

05002050000000705-E0RK29vTEZxQ

08:11:30

362

479.0000

XLON

07002070000000647-E0RK29vTEaJM

08:11:31

356

479.0000

XLON

05002050000000727-E0RK29vTEaJa

08:11:32

381

478.8000

XLON

05002050000000697-E0RK29vTEaRf

08:11:32

355

479.0000

XLON

05002050000000728-E0RK29vTEaRQ

08:11:40

355

478.8000

XLON

07002070000000661-E0RK29vTEace

08:11:41

533

478.8000

XLON

05002050000000740-E0RK29vTEaeM

08:11:42

385

478.8000

XLON

07002070000000673-E0RK29vTEagL

08:11:43

515

478.8000

XLON

07002070000000675-E0RK29vTEaja

08:11:44

460

478.8000

XLON

07002070000000678-E0RK29vTEakq

08:11:44

65

478.8000

XLON

07002070000000678-E0RK29vTEaks

08:11:45

455

478.8000

XLON

05002050000000745-E0RK29vTEam2

08:11:46

455

478.8000

XLON

07002070000000680-E0RK29vTEamM

08:11:47

525

478.8000

XLON

07002070000000681-E0RK29vTEan3

08:11:48

385

478.8000

XLON

07002070000000683-E0RK29vTEank

08:11:49

385

478.8000

XLON

05002050000000746-E0RK29vTEaqh

08:11:55

385

478.8000

XLON

05002050000000747-E0RK29vTEawn

08:11:56

515

478.6000

XLON

05002050000000751-E0RK29vTEazy

08:11:56

227

478.6000

XLON

05002050000000751-E0RK29vTEb00

08:12:04

373

478.6000

XLON

07002070000000692-E0RK29vTEbD6

08:12:31

227

478.4000

XLON

07002070000000699-E0RK29vTEbq3

08:12:31

362

478.4000

XLON

07002070000000699-E0RK29vTEbq5

08:12:33

485

478.4000

XLON

07002070000000701-E0RK29vTEbyW

08:13:04

257

478.4000

XLON

05002050000000772-E0RK29vTEcoI

08:13:04

308

478.4000

XLON

05002050000000772-E0RK29vTEcoK

08:13:08

358

478.0000

XLON

05002050000000598-E0RK29vTEcuD

08:16:36

373

478.2000

XLON

05002050000000840-E0RK29vTEiZZ

08:16:38

548

478.2000

XLON

05002050000001332-E0RK29vTEiaV

08:16:39

402

478.2000

XLON

07002070000001302-E0RK29vTEicW

08:16:40

373

478.2000

XLON

05002050000001353-E0RK29vTEifG

08:16:41

547

478.0000

XLON

05002050000000816-E0RK29vTEijv

08:16:41

402

478.2000

XLON

07002070000001310-E0RK29vTEiil

08:16:42

290

478.0000

XLON

05002050000001361-E0RK29vTEinD

08:16:42

330

478.0000

XLON

05002050000001361-E0RK29vTEinF

08:17:16

548

478.0000

XLON

07002070000001508-E0RK29vTEjOA

08:18:24

365

478.4000

XLON

07002070000001898-E0RK29vTEl3K

08:18:25

400

478.4000

XLON

07002070000001912-E0RK29vTEl4K

08:18:26

364

478.4000

XLON

05002050000001974-E0RK29vTEl4t

08:18:43

51

478.4000

XLON

05002050000002044-E0RK29vTElXz

08:18:49

401

478.8000

XLON

05002050000002068-E0RK29vTElil

08:18:55

628

478.8000

XLON

05002050000002078-E0RK29vTElqq

08:20:10

375

479.0000

XLON

05002050000002466-E0RK29vTEnXi

08:20:11

510

479.0000

XLON

07002070000002413-E0RK29vTEnYP

08:20:51

605

479.0000

XLON

07002070000002513-E0RK29vTEojj

08:21:01

621

479.0000

XLON

05002050000002701-E0RK29vTEpAx

08:21:32

375

479.0000

XLON

05002050000002824-E0RK29vTEpp1

08:22:03

634

479.0000

XLON

05002050000002917-E0RK29vTEqPN

08:22:19

437

478.8000

XLON

07002070000002214-E0RK29vTEqgr

08:22:21

473

478.4000

XLON

05002050000002052-E0RK29vTEqoy

08:23:12

398

478.4000

XLON

05002050000003214-E0RK29vTErhw

08:24:05

374

478.4000

XLON

05002050000003411-E0RK29vTEsOI

08:24:13

374

478.4000

XLON

05002050000003541-E0RK29vTEsZL

08:26:49

370

479.0000

XLON

05002050000004066-E0RK29vTEvcK

08:26:50

374

479.0000

XLON

05002050000004103-E0RK29vTEvcp

08:26:51

510

479.0000

XLON

07002070000004017-E0RK29vTEvdX

08:26:52

426

479.0000

XLON

07002070000004019-E0RK29vTEvfA

08:26:52

50

479.0000

XLON

07002070000004019-E0RK29vTEvfE

08:26:53

459

478.8000

XLON

07002070000003726-E0RK29vTEvfs

08:27:01

488

478.6000

XLON

05002050000003723-E0RK29vTEvrO

08:27:02

466

478.6000

XLON

07002070000004089-E0RK29vTEvsA

08:27:35

353

478.6000

XLON

07002070000004109-E0RK29vTEwWj

08:29:38

8

478.6000

XLON

05002050000004633-E0RK29vTEyKp

08:31:06

400

478.6000

XLON

05002050000004633-E0RK29vTF06A

08:31:15

408

478.6000

XLON

05002050000005377-E0RK29vTF0MN

08:31:16

374

478.6000

XLON

07002070000005305-E0RK29vTF0Pj

08:31:17

752

478.4000

XLON

07002070000005320-E0RK29vTF0U3

08:31:19

510

478.4000

XLON

05002050000005460-E0RK29vTF0Yt

08:31:36

408

478.4000

XLON

07002070000005404-E0RK29vTF0v7

08:32:07

110

478.4000

XLON

05002050000005706-E0RK29vTF1qp

08:32:07

350

478.4000

XLON

05002050000005706-E0RK29vTF1qr

08:32:07

355

478.4000

XLON

05002050000005706-E0RK29vTF1qt

08:32:07

313

478.4000

XLON

05002050000005706-E0RK29vTF1qv

08:32:57

410

478.4000

XLON

07002070000005834-E0RK29vTF2zj

08:33:28

391

478.4000

XLON

05002050000006160-E0RK29vTF3bZ

08:33:59

398

478.4000

XLON

05002050000006301-E0RK29vTF4DN

08:34:30

644

478.4000

XLON

05002050000006449-E0RK29vTF4Zx

08:35:08

462

478.4000

XLON

07002070000006427-E0RK29vTF5cb

08:35:15

504

478.0000

XLON

05002050000006472-E0RK29vTF5zT

08:35:16

510

478.0000

XLON

07002070000006467-E0RK29vTF61t

08:36:02

390

478.0000

XLON

05002050000006837-E0RK29vTF781

08:37:36

285

478.0000

XLON

07002070000006722-E0RK29vTF8jB

08:37:36

299

478.0000

XLON

07002070000006722-E0RK29vTF8jH

08:37:37

506

478.0000

XLON

07002070000007099-E0RK29vTF8mQ

08:38:09

385

477.8000

XLON

05002050000007371-E0RK29vTF9X8

08:38:09

584

477.8000

XLON

05002050000007273-E0RK29vTF9WZ

08:38:40

185

477.6000

XLON

07002070000007312-E0RK29vTFAAu

08:39:18

358

477.6000

XLON

07002070000007421-E0RK29vTFAWi

08:39:21

164

477.6000

XLON

07002070000007441-E0RK29vTFAXV

08:40:24

504

477.4000

XLON

05002050000004189-E0RK29vTFBVn

08:40:24

575

477.6000

XLON

07002070000007556-E0RK29vTFBV3

08:42:31

495

477.8000

XLON

07002070000007879-E0RK29vTFD2d

08:42:32

418

477.8000

XLON

05002050000008389-E0RK29vTFD3k

08:46:59

379

479.2000

XLON

05002050000009184-E0RK29vTFGhA

08:47:00

416

479.2000

XLON

05002050000009468-E0RK29vTFGiG

08:47:01

378

479.2000

XLON

07002070000009296-E0RK29vTFGj8

08:47:03

567

479.2000

XLON

05002050000009476-E0RK29vTFGjb

08:47:04

378

479.2000

XLON

07002070000009306-E0RK29vTFGmr

08:47:14

415

479.2000

XLON

05002050000009530-E0RK29vTFGvX

08:47:36

406

479.0000

XLON

05002050000008903-E0RK29vTFHAj

08:47:45

144

479.0000

XLON

05002050000009638-E0RK29vTFHMq

08:47:45

563

479.0000

XLON

05002050000009638-E0RK29vTFHMs

08:48:06

458

479.0000

XLON

07002070000009471-E0RK29vTFHhY

08:51:00

378

479.2000

XLON

05002050000010058-E0RK29vTFJoC

08:51:00

533

479.4000

XLON

05002050000010204-E0RK29vTFJng

08:53:56

495

480.0000

XLON

07002070000010995-E0RK29vTFM8B

08:53:57

535

480.0000

XLON

05002050000011299-E0RK29vTFM9A

08:53:58

381

480.0000

XLON

07002070000011100-E0RK29vTFMBl

08:53:59

495

480.0000

XLON

07002070000011104-E0RK29vTFMCm

08:54:00

572

480.0000

XLON

07002070000011108-E0RK29vTFMG3

08:54:02

419

480.0000

XLON

05002050000011324-E0RK29vTFMIg

08:54:05

893

480.0000

XLON

07002070000011134-E0RK29vTFMMT

08:55:40

493

480.0000

XLON

07002070000011604-E0RK29vTFNeY

08:55:40

621

480.0000

XLON

07002070000011604-E0RK29vTFNea

08:56:01

416

479.6000

XLON

07002070000011672-E0RK29vTFNmp

08:56:01

370

479.6000

XLON

07002070000011672-E0RK29vTFNmr

08:56:01

146

479.6000

XLON

07002070000011672-E0RK29vTFNmt

08:56:32

582

479.4000

XLON

05002050000011989-E0RK29vTFO0Y

08:56:38

501

479.2000

XLON

05002050000010538-E0RK29vTFO3u

08:57:41

623

479.2000

XLON

05002050000012383-E0RK29vTFP7k

08:58:12

497

479.2000

XLON

05002050000012557-E0RK29vTFPqk

08:58:17

566

479.0000

XLON

05002050000010004-E0RK29vTFQ4G

08:59:26

454

478.4000

XLON

05002050000012996-E0RK29vTFRf5

09:00:58

512

478.6000

XLON

05002050000014128-E0RK29vTFUOU

09:01:01

639

478.6000

XLON

05002050000014171-E0RK29vTFUT5

09:01:32

554

478.6000

XLON

07002070000014518-E0RK29vTFVEs

09:02:41

178

478.8000

XLON

07002070000015334-E0RK29vTFWXo

09:02:41

247

478.8000

XLON

07002070000015334-E0RK29vTFWXk

09:03:12

97

478.8000

XLON

07002070000015578-E0RK29vTFWw5

09:09:08

521

479.8000

XLON

05002050000018180-E0RK29vTFdFo

09:09:09

517

479.6000

XLON

07002070000017702-E0RK29vTFdGR

09:09:09

435

479.8000

XLON

05002050000018416-E0RK29vTFdGE

09:09:10

435

479.6000

XLON

07002070000018225-E0RK29vTFdGw

09:09:11

564

479.4000

XLON

07002070000016686-E0RK29vTFdIJ

09:09:12

873

479.4000

XLON

07002070000018245-E0RK29vTFdLJ

09:11:56

755

478.4000

XLON

05002050000019033-E0RK29vTFgKN

09:15:00

503

479.2000

XLON

07002070000020310-E0RK29vTFiR3

09:17:45

466

479.4000

XLON

05002050000021170-E0RK29vTFkNL

09:17:46

423

479.4000

XLON

07002070000021598-E0RK29vTFkSn

09:17:47

550

479.4000

XLON

05002050000021712-E0RK29vTFkU0

09:17:48

423

479.4000

XLON

07002070000021610-E0RK29vTFkUZ

09:21:40

505

479.6000

XLON

05002050000022999-E0RK29vTFnju

09:21:41

463

479.6000

XLON

07002070000023081-E0RK29vTFnkC

09:21:42

547

479.6000

XLON

07002070000023082-E0RK29vTFnku

09:21:43

66

479.6000

XLON

05002050000023230-E0RK29vTFnlZ

09:21:43

67

479.6000

XLON

05002050000023230-E0RK29vTFnlc

09:21:43

414

479.6000

XLON

05002050000023230-E0RK29vTFnlf

09:21:44

500

479.6000

XLON

07002070000023087-E0RK29vTFnm2

09:21:45

508

479.4000

XLON

07002070000021615-E0RK29vTFnn1

09:21:45

589

479.6000

XLON

05002050000023240-E0RK29vTFnmu

09:21:55

158

479.2000

XLON

07002070000020414-E0RK29vTFo2F

09:21:55

266

479.2000

XLON

07002070000020414-E0RK29vTFo2L

09:21:56

114

479.2000

XLON

05002050000023283-E0RK29vTFo4Q

09:21:59

550

479.2000

XLON

05002050000023298-E0RK29vTFo5K

09:28:47

788

480.2000

XLON

07002070000025384-E0RK29vTFu8W

09:28:48

648

480.2000

XLON

05002050000025537-E0RK29vTFu8s

09:28:49

339

480.2000

XLON

07002070000025488-E0RK29vTFuBq

09:28:50

42

480.2000

XLON

05002050000025547-E0RK29vTFuCY

09:28:50

41

480.2000

XLON

05002050000025547-E0RK29vTFuCa

09:29:59

529

480.0000

XLON

05002050000025388-E0RK29vTFuww

09:29:59

393

480.2000

XLON

05002050000025547-E0RK29vTFuwh

09:30:00

566

480.0000

XLON

07002070000025928-E0RK29vTFuyF

09:30:01

602

479.8000

XLON

05002050000025303-E0RK29vTFv0Y

09:30:01

435

480.0000

XLON

07002070000025946-E0RK29vTFuzn

09:30:03

653

479.8000

XLON

05002050000026074-E0RK29vTFv1i

09:30:06

522

479.8000

XLON

07002070000026022-E0RK29vTFv3S

09:31:01

134

479.8000

XLON

07002070000026517-E0RK29vTFwFW

09:31:01

308

479.8000

XLON

07002070000026517-E0RK29vTFwFY

09:31:03

615

479.8000

XLON

05002050000026659-E0RK29vTFwH2

09:32:39

402

479.8000

XLON

07002070000026669-E0RK29vTFy14

09:33:01

677

479.4000

XLON

07002070000027297-E0RK29vTFyQG

09:33:01

629

479.4000

XLON

07002070000026828-E0RK29vTFyOK

09:37:11

468

479.6000

XLON

05002050000029200-E0RK29vTG1sr

09:37:41

606

479.6000

XLON

05002050000029511-E0RK29vTG2F5

09:37:46

563

479.4000

XLON

05002050000029047-E0RK29vTG2Jm

09:38:00

518

479.2000

XLON

05002050000028091-E0RK29vTG2PO

09:39:21

441

479.2000

XLON

05002050000030599-E0RK29vTG33e

09:41:19

429

479.4000

XLON

07002070000031274-E0RK29vTG50p

09:41:19

612

479.2000

XLON

05002050000030903-E0RK29vTG50s

09:41:21

428

479.2000

XLON

07002070000031779-E0RK29vTG54v

09:42:07

23

479.2000

XLON

05002050000032264-E0RK29vTG5mN

09:42:07

31

479.2000

XLON

05002050000032264-E0RK29vTG5mP

09:42:07

588

479.2000

XLON

05002050000032264-E0RK29vTG5mS

09:43:30

514

479.2000

XLON

07002070000033398-E0RK29vTG6pV

09:44:01

372

479.2000

XLON

07002070000033869-E0RK29vTG7RT

09:44:01

102

479.2000

XLON

07002070000033869-E0RK29vTG7RV

09:44:39

432

479.2000

XLON

05002050000034563-E0RK29vTG7tI

09:45:05

563

479.4000

XLON

07002070000034782-E0RK29vTG8Gi

09:45:36

477

479.4000

XLON

07002070000035099-E0RK29vTG8YZ

09:46:01

480

479.4000

XLON

05002050000035763-E0RK29vTG8qE

09:47:32

540

479.6000

XLON

07002070000036678-E0RK29vTG9m9

09:47:43

666

479.6000

XLON

05002050000037136-E0RK29vTG9uA

09:48:22

445

479.6000

XLON

07002070000037395-E0RK29vTGAD9

09:49:14

436

479.4000

XLON

07002070000035759-E0RK29vTGAj8

09:49:45

496

479.2000

XLON

07002070000038229-E0RK29vTGAzD

09:50:00

540

479.2000

XLON

07002070000038730-E0RK29vTGB83

09:52:12

19

479.2000

XLON

07002070000040887-E0RK29vTGCw8

09:52:37

430

479.2000

XLON

07002070000040887-E0RK29vTGDER

09:52:37

447

479.0000

XLON

05002050000040505-E0RK29vTGDEZ

09:55:58

493

479.2000

XLON

07002070000041512-E0RK29vTGFSH

09:56:01

718

479.2000

XLON

07002070000043182-E0RK29vTGFVT

09:56:34

336

479.0000

XLON

07002070000043622-E0RK29vTGFpw

09:56:34

158

479.0000

XLON

07002070000043622-E0RK29vTGFpy

09:58:05

629

479.0000

XLON

05002050000044738-E0RK29vTGGXV

09:58:12

602

478.8000

XLON

07002070000033088-E0RK29vTGGcC

09:58:12

536

479.0000

XLON

05002050000044938-E0RK29vTGGbw

10:00:54

590

479.2000

XLON

05002050000045965-E0RK29vTGIK9

10:01:01

487

479.2000

XLON

05002050000046787-E0RK29vTGITp

10:01:32

488

479.2000

XLON

05002050000047463-E0RK29vTGIzj

10:02:41

528

479.2000

XLON

07002070000048031-E0RK29vTGK7i

10:02:46

511

479.0000

XLON

07002070000045300-E0RK29vTGKGD

10:04:52

369

479.0000

XLON

05002050000049338-E0RK29vTGLum

10:04:52

369

479.0000

XLON

05002050000049338-E0RK29vTGLuo

10:04:52

337

479.0000

XLON

05002050000049338-E0RK29vTGLuq

10:05:24

527

478.6000

XLON

07002070000045107-E0RK29vTGMRN

10:06:19

448

478.4000

XLON

05002050000050094-E0RK29vTGNBV

10:06:24

647

478.4000

XLON

05002050000050406-E0RK29vTGNGA

10:09:53

463

478.4000

XLON

05002050000051337-E0RK29vTGPLt

10:10:13

315

478.6000

XLON

07002070000052923-E0RK29vTGQGI

10:10:13

295

478.6000

XLON

07002070000052923-E0RK29vTGQGL

10:11:01

237

478.6000

XLON

05002050000054228-E0RK29vTGRhm

10:11:01

61

478.6000

XLON

05002050000054228-E0RK29vTGRhp

10:11:01

62

478.6000

XLON

05002050000054228-E0RK29vTGRhr

10:11:01

203

478.6000

XLON

05002050000054228-E0RK29vTGRht

10:11:32

336

478.6000

XLON

05002050000054634-E0RK29vTGRxb

10:12:34

313

478.6000

XLON

07002070000055157-E0RK29vTGSge

10:12:34

69

478.6000

XLON

07002070000055157-E0RK29vTGSgg

10:12:41

370

478.6000

XLON

07002070000055245-E0RK29vTGSlz

10:12:41

345

478.6000

XLON

07002070000055245-E0RK29vTGSm1

10:13:46

575

478.2000

XLON

07002070000055867-E0RK29vTGTkD

10:14:52

50

478.4000

XLON

05002050000056710-E0RK29vTGUSC

10:14:52

355

478.4000

XLON

05002050000056710-E0RK29vTGUSE

10:14:52

711

478.2000

XLON

07002070000056213-E0RK29vTGURl

10:24:29

917

478.4000

XLON

07002070000060863-E0RK29vTGaq8

10:24:30

671

478.4000

XLON

05002050000060923-E0RK29vTGasB

10:24:32

278

478.4000

XLON

05002050000060929-E0RK29vTGaxk

10:28:08

21

478.4000

XLON

05002050000060929-E0RK29vTGd61

10:28:08

577

478.6000

XLON

07002070000061300-E0RK29vTGd5p

10:28:50

50

478.4000

XLON

05002050000060929-E0RK29vTGdd0

10:28:50

50

478.4000

XLON

05002050000060929-E0RK29vTGdd6

10:28:50

176

478.4000

XLON

05002050000060929-E0RK29vTGdd9

10:28:51

587

478.4000

XLON

05002050000063176-E0RK29vTGddv

10:29:16

587

478.4000

XLON

07002070000063125-E0RK29vTGe2N

10:29:17

333

478.4000

XLON

07002070000063391-E0RK29vTGe3o

10:32:23

689

478.6000

XLON

07002070000065050-E0RK29vTGfv7

10:32:24

328

478.6000

XLON

05002050000065415-E0RK29vTGfvO

10:32:42

738

478.6000

XLON

07002070000065349-E0RK29vTGg6U

10:33:11

640

478.6000

XLON

05002050000065579-E0RK29vTGgJP

10:33:15

576

478.6000

XLON

07002070000065736-E0RK29vTGgNO

10:33:15

116

478.6000

XLON

07002070000065736-E0RK29vTGgNM

10:33:16

500

478.6000

XLON

07002070000065760-E0RK29vTGgNW

10:33:34

584

478.4000

XLON

05002050000063465-E0RK29vTGgV4

10:33:35

317

478.4000

XLON

05002050000066023-E0RK29vTGgWB

10:33:35

318

478.4000

XLON

05002050000066023-E0RK29vTGgWD

10:33:35

169

478.4000

XLON

05002050000066023-E0RK29vTGgWF

10:35:50

647

478.4000

XLON

07002070000066790-E0RK29vTGhg6

10:35:51

596

478.2000

XLON

07002070000066634-E0RK29vTGhkQ

10:36:10

547

478.2000

XLON

05002050000067203-E0RK29vTGiHF

10:36:48

350

478.0000

XLON

07002070000067278-E0RK29vTGjKC

10:37:03

594

478.0000

XLON

07002070000067278-E0RK29vTGjU9

10:37:41

192

478.0000

XLON

07002070000068534-E0RK29vTGkOo

10:37:52

351

478.0000

XLON

07002070000068534-E0RK29vTGkiO

10:38:12

586

478.0000

XLON

07002070000069030-E0RK29vTGl9o

10:39:21

486

478.0000

XLON

05002050000069953-E0RK29vTGm6n

10:42:14

680

478.0000

XLON

07002070000070263-E0RK29vTGo4p

10:44:31

476

478.0000

XLON

07002070000071573-E0RK29vTGphM

10:44:52

124

478.0000

XLON

05002050000072624-E0RK29vTGprX

10:48:15

268

478.4000

XLON

07002070000074068-E0RK29vTGryc

10:52:35

365

478.4000

XLON

05002050000074311-E0RK29vTGuKj

10:52:35

447

478.4000

XLON

07002070000074068-E0RK29vTGuKh

10:52:43

226

478.4000

XLON

07002070000075810-E0RK29vTGuNr

10:52:43

434

478.4000

XLON

07002070000075810-E0RK29vTGuNc

10:52:44

61

478.4000

XLON

05002050000075907-E0RK29vTGuOF

10:52:44

63

478.4000

XLON

05002050000075907-E0RK29vTGuOH

10:52:44

425

478.4000

XLON

05002050000075907-E0RK29vTGuOJ

10:52:45

508

478.4000

XLON

07002070000075868-E0RK29vTGuRH

10:52:46

982

478.4000

XLON

05002050000075924-E0RK29vTGuS7

10:53:18

871

478.4000

XLON

05002050000076136-E0RK29vTGugf

10:53:48

689

478.4000

XLON

05002050000076691-E0RK29vTGurt

10:56:03

608

479.4000

XLON

05002050000077268-E0RK29vTGwAP

10:57:22

718

479.0000

XLON

07002070000078047-E0RK29vTGxwy

10:57:33

558

478.8000

XLON

07002070000077128-E0RK29vTGyBm

10:57:41

186

478.8000

XLON

05002050000078710-E0RK29vTGyGw

10:57:43

328

478.8000

XLON

05002050000078730-E0RK29vTGyJ0

10:57:43

167

478.8000

XLON

05002050000078730-E0RK29vTGyJ2

10:57:46

181

478.8000

XLON

07002070000078717-E0RK29vTGyMT

10:57:56

452

478.6000

XLON

07002070000078771-E0RK29vTGyT9

10:59:21

178

478.6000

XLON

05002050000079426-E0RK29vTGzXG

10:59:21

365

478.6000

XLON

05002050000079426-E0RK29vTGzXI

10:59:21

784

478.6000

XLON

05002050000079426-E0RK29vTGzXK

11:00:37

538

477.8000

XLON

05002050000078101-E0RK29vTH11b

11:01:40

383

478.4000

XLON

05002050000080699-E0RK29vTH1o1

11:02:03

559

478.8000

XLON

07002070000080927-E0RK29vTH2BI

11:04:16

328

479.2000

XLON

07002070000082055-E0RK29vTH3MP

11:04:16

156

479.2000

XLON

07002070000082055-E0RK29vTH3MR

11:04:16

78

479.2000

XLON

07002070000082055-E0RK29vTH3MX

11:04:21

679

479.2000

XLON

07002070000082083-E0RK29vTH3NQ

11:04:29

699

479.0000

XLON

05002050000081387-E0RK29vTH3PJ

11:04:29

1

479.0000

XLON

05002050000081387-E0RK29vTH3PO

11:04:39

512

478.6000

XLON

07002070000080860-E0RK29vTH3Ul

11:06:35

562

478.8000

XLON

07002070000082773-E0RK29vTH4wD

11:11:10

187

479.8000

XLON

05002050000085050-E0RK29vTH8nH

11:11:10

348

479.8000

XLON

05002050000085050-E0RK29vTH8n8

11:11:30

8

479.8000

XLON

05002050000085050-E0RK29vTH9EN

11:11:31

419

479.8000

XLON

07002070000085357-E0RK29vTH9GA

11:11:31

61

479.8000

XLON

07002070000085357-E0RK29vTH9G2

11:11:31

62

479.8000

XLON

07002070000085357-E0RK29vTH9G4

11:12:45

652

479.6000

XLON

05002050000086233-E0RK29vTHB8E

11:15:55

273

479.6000

XLON

05002050000086768-E0RK29vTHDJG

11:16:41

439

479.6000

XLON

05002050000086768-E0RK29vTHDkc

11:18:33

910

480.0000

XLON

05002050000089229-E0RK29vTHFFk

11:18:33

564

480.0000

XLON

07002070000089155-E0RK29vTHFFm

11:18:59

385

480.2000

XLON

07002070000089866-E0RK29vTHFPl

11:20:35

224

480.2000

XLON

05002050000090103-E0RK29vTHGTO

11:20:35

501

480.2000

XLON

07002070000090006-E0RK29vTHGTM

11:20:35

356

480.2000

XLON

05002050000090103-E0RK29vTHGTQ

11:21:01

346

480.2000

XLON

05002050000091048-E0RK29vTHGnO

11:21:01

129

480.2000

XLON

05002050000091048-E0RK29vTHGnQ

11:21:01

417

480.2000

XLON

05002050000091048-E0RK29vTHGnS

11:21:32

131

480.2000

XLON

07002070000091415-E0RK29vTHH7N

11:21:32

291

480.2000

XLON

07002070000091415-E0RK29vTHH7P

11:22:41

339

480.2000

XLON

05002050000091936-E0RK29vTHHa3

11:23:12

339

480.2000

XLON

05002050000092213-E0RK29vTHIBv

11:23:43

321

480.2000

XLON

07002070000092393-E0RK29vTHIZA

11:24:34

518

480.2000

XLON

05002050000092700-E0RK29vTHJ7j

11:26:32

370

480.4000

XLON

05002050000093919-E0RK29vTHKZj

11:27:03

148

480.4000

XLON

07002070000094026-E0RK29vTHKqO

11:27:54

628

480.4000

XLON

07002070000094026-E0RK29vTHLKZ

11:28:00

510

480.2000

XLON

07002070000092878-E0RK29vTHLSU

11:28:00

618

480.0000

XLON

07002070000091455-E0RK29vTHLSj

11:32:24

666

480.0000

XLON

05002050000094991-E0RK29vTHOkF

11:32:24

513

480.0000

XLON

07002070000095152-E0RK29vTHOkH

11:35:54

608

480.0000

XLON

05002050000096414-E0RK29vTHQrk

11:35:54

558

480.0000

XLON

07002070000096442-E0RK29vTHQrm

11:36:01

417

480.0000

XLON

07002070000097714-E0RK29vTHQxO

11:36:01

473

480.0000

XLON

07002070000097714-E0RK29vTHQxQ

11:37:16

432

479.6000

XLON

05002050000093920-E0RK29vTHS1U

11:43:44

590

479.8000

XLON

07002070000099107-E0RK29vTHVSG

11:43:44

351

479.8000

XLON

07002070000099936-E0RK29vTHVSI

11:43:45

417

479.8000

XLON

05002050000101346-E0RK29vTHVT4

11:43:45

134

479.8000

XLON

05002050000101346-E0RK29vTHVT6

11:44:06

491

479.8000

XLON

05002050000101559-E0RK29vTHVcS

11:44:37

417

479.8000

XLON

07002070000101804-E0RK29vTHVyW

11:45:34

490

479.8000

XLON

07002070000101817-E0RK29vTHWvA

11:45:46

338

479.8000

XLON

05002050000102238-E0RK29vTHX3g

11:45:46

132

479.8000

XLON

05002050000102238-E0RK29vTHX3i

11:46:32

254

480.0000

XLON

07002070000102694-E0RK29vTHXd3

11:46:32

134

480.0000

XLON

07002070000102694-E0RK29vTHXd5

11:47:03

517

480.0000

XLON

05002050000102865-E0RK29vTHXqP

11:47:14

78

479.8000

XLON

05002050000102414-E0RK29vTHXwI

11:47:14

531

479.8000

XLON

05002050000102414-E0RK29vTHXwK

11:47:14

77

479.8000

XLON

05002050000102414-E0RK29vTHXwG

11:47:41

126

479.8000

XLON

07002070000103099-E0RK29vTHY5q

11:47:41

443

479.8000

XLON

07002070000103099-E0RK29vTHY5s

11:48:37

443

479.8000

XLON

07002070000103124-E0RK29vTHYTB

11:49:55

541

479.8000

XLON

07002070000103642-E0RK29vTHZJj

11:49:57

666

479.8000

XLON

07002070000103844-E0RK29vTHZM0

11:51:01

362

479.8000

XLON

05002050000104282-E0RK29vTHaAE

11:51:01

112

479.8000

XLON

05002050000104282-E0RK29vTHaAG

11:51:32

444

479.8000

XLON

07002070000104423-E0RK29vTHaTL

11:51:45

303

479.4000

XLON

05002050000102970-E0RK29vTHac3

11:55:15

489

479.8000

XLON

07002070000105722-E0RK29vTHdpQ

11:55:21

260

479.8000

XLON

07002070000105722-E0RK29vTHds3

11:55:54

152

479.8000

XLON

05002050000106768-E0RK29vTHeBB

11:55:54

206

479.8000

XLON

05002050000106768-E0RK29vTHeBD

11:57:41

500

479.8000

XLON

05002050000107634-E0RK29vTHf5l

11:58:12

801

479.8000

XLON

07002070000107775-E0RK29vTHfKd

11:58:19

601

479.6000

XLON

07002070000107513-E0RK29vTHfQL

11:59:30

750

479.6000

XLON

07002070000108212-E0RK29vTHgEG

12:02:03

500

479.8000

XLON

05002050000109571-E0RK29vTHiTl

12:02:03

98

479.8000

XLON

05002050000109571-E0RK29vTHiTn

12:02:03

77

479.8000

XLON

05002050000109571-E0RK29vTHiTp

12:02:34

464

479.8000

XLON

05002050000109928-E0RK29vTHixY

12:02:42

646

479.8000

XLON

05002050000110124-E0RK29vTHj47

12:03:35

823

479.6000

XLON

05002050000109113-E0RK29vTHjeL

12:04:22

821

479.6000

XLON

07002070000110913-E0RK29vTHk4S

12:05:25

484

479.2000

XLON

05002050000110332-E0RK29vTHkmF

12:06:02

129

479.4000

XLON

07002070000111725-E0RK29vTHl71

12:06:25

732

479.2000

XLON

05002050000111770-E0RK29vTHlOJ

12:07:42

708

479.2000

XLON

07002070000112500-E0RK29vTHmMb

12:07:42

231

479.2000

XLON

07002070000112500-E0RK29vTHmMd

12:09:53

743

479.4000

XLON

05002050000113647-E0RK29vTHo10

12:09:53

78

479.4000

XLON

05002050000113647-E0RK29vTHo12

12:14:53

325

479.2000

XLON

07002070000115740-E0RK29vTHsQF

12:14:53

290

479.2000

XLON

07002070000115740-E0RK29vTHsQH

12:14:53

84

479.2000

XLON

07002070000115740-E0RK29vTHsQJ

12:15:24

19

479.2000

XLON

07002070000115948-E0RK29vTHshe

12:15:24

330

479.2000

XLON

07002070000115948-E0RK29vTHshg

12:16:02

19

479.2000

XLON

07002070000116177-E0RK29vTHtCS

12:17:58

509

479.2000

XLON

07002070000116363-E0RK29vTHuKu

12:22:47

496

479.6000

XLON

07002070000117892-E0RK29vTHxzz

12:22:48

538

479.6000

XLON

07002070000119218-E0RK29vTHy0S

12:24:54

538

479.6000

XLON

07002070000119247-E0RK29vTHzI0

12:24:55

210

479.6000

XLON

07002070000120286-E0RK29vTHzLr

12:24:56

541

479.6000

XLON

05002050000120318-E0RK29vTHzO6

12:25:11

604

479.4000

XLON

07002070000117449-E0RK29vTHzev

12:26:50

542

479.4000

XLON

07002070000120777-E0RK29vTI0WL

12:33:05

448

479.2000

XLON

05002050000117459-E0RK29vTI3n6

12:33:05

542

479.4000

XLON

07002070000121804-E0RK29vTI3n2

12:33:22

498

479.6000

XLON

05002050000124433-E0RK29vTI3uM

12:33:23

327

479.6000

XLON

07002070000124362-E0RK29vTI3uf

12:33:23

117

479.6000

XLON

07002070000124362-E0RK29vTI3uh

12:33:24

495

479.6000

XLON

05002050000124473-E0RK29vTI3uy

12:33:25

106

479.6000

XLON

07002070000124382-E0RK29vTI3zQ

12:35:52

489

479.6000

XLON

07002070000124382-E0RK29vTI4xU

12:35:53

111

479.6000

XLON

05002050000125343-E0RK29vTI4y3

12:35:54

588

479.6000

XLON

07002070000125252-E0RK29vTI50L

12:42:39

1,119

480.2000

XLON

05002050000127658-E0RK29vTI923

12:42:39

165

480.2000

XLON

05002050000127666-E0RK29vTI927

12:42:39

438

480.2000

XLON

07002070000127593-E0RK29vTI925

12:42:40

884

480.2000

XLON

07002070000127815-E0RK29vTI92X

12:42:40

218

480.2000

XLON

07002070000127815-E0RK29vTI92Z

12:42:42

700

480.2000

XLON

07002070000127818-E0RK29vTI93o

12:42:42

500

480.2000

XLON

07002070000127824-E0RK29vTI93q

12:42:56

650

480.2000

XLON

05002050000127915-E0RK29vTI9CX

12:43:15

208

480.2000

XLON

05002050000128280-E0RK29vTI9au

12:43:15

340

480.2000

XLON

05002050000128280-E0RK29vTI9aw

12:44:53

460

480.2000

XLON

05002050000128966-E0RK29vTIAZz

12:44:53

207

480.2000

XLON

05002050000128966-E0RK29vTIAa1

12:45:24

309

480.2000

XLON

05002050000129185-E0RK29vTIB4Q

12:45:24

386

480.2000

XLON

05002050000129185-E0RK29vTIB4S

12:45:24

96

480.2000

XLON

05002050000129185-E0RK29vTIB4U

12:49:22

650

480.2000

XLON

05002050000130093-E0RK29vTIDUC

12:49:46

612

480.2000

XLON

05002050000130630-E0RK29vTIDeV

12:52:45

631

480.6000

XLON

07002070000131620-E0RK29vTIFQ8

12:58:00

576

481.0000

XLON

07002070000133803-E0RK29vTIJPu

12:58:01

570

481.0000

XLON

07002070000134176-E0RK29vTIJRJ

12:58:02

627

481.0000

XLON

07002070000134189-E0RK29vTIJRo

12:58:07

288

481.0000

XLON

05002050000134211-E0RK29vTIJWE

12:59:19

528

480.8000

XLON

05002050000132929-E0RK29vTIKmx

12:59:19

294

481.0000

XLON

05002050000134211-E0RK29vTIKmP

12:59:19

363

481.0000

XLON

07002070000134511-E0RK29vTIKmT

12:59:22

355

480.8000

XLON

05002050000134922-E0RK29vTIKts

12:59:22

349

480.8000

XLON

05002050000134922-E0RK29vTIKtp

12:59:25

755

480.4000

XLON

07002070000134898-E0RK29vTIL6M

12:59:25

654

480.6000

XLON

05002050000131826-E0RK29vTIL65

12:59:27

553

480.2000

XLON

05002050000135058-E0RK29vTILIw

12:59:27

553

479.8000

XLON

07002070000135028-E0RK29vTILJA

13:02:03

756

480.0000

XLON

07002070000137015-E0RK29vTIQhD

13:02:03

606

480.2000

XLON

05002050000137165-E0RK29vTIQfh

13:06:59

1,015

480.6000

XLON

07002070000140095-E0RK29vTIUee

13:07:05

917

480.4000

XLON

07002070000139242-E0RK29vTIUiy

13:07:37

858

480.2000

XLON

05002050000139263-E0RK29vTIV4X

13:09:15

370

480.0000

XLON

05002050000141044-E0RK29vTIWBh

13:09:15

304

480.0000

XLON

05002050000141044-E0RK29vTIWBn

13:21:44

978

480.2000

XLON

05002050000146208-E0RK29vTIfH6

13:21:45

321

480.2000

XLON

07002070000147317-E0RK29vTIfHg

13:21:57

795

480.2000

XLON

07002070000147330-E0RK29vTIfQ3

13:21:58

500

480.2000

XLON

07002070000147416-E0RK29vTIfQM

13:21:58

191

480.2000

XLON

07002070000147416-E0RK29vTIfQO

13:23:57

619

480.2000

XLON

07002070000147426-E0RK29vTIgjb

13:24:12

396

480.2000

XLON

05002050000148463-E0RK29vTIgpR

13:24:12

280

480.2000

XLON

07002070000147426-E0RK29vTIgpP

13:24:13

340

480.2000

XLON

07002070000148508-E0RK29vTIgq0

13:24:13

860

480.2000

XLON

07002070000148508-E0RK29vTIgq2

13:24:14

378

480.0000

XLON

05002050000141793-E0RK29vTIgr2

13:24:14

957

480.2000

XLON

05002050000148639-E0RK29vTIgqp

13:26:01

433

480.0000

XLON

05002050000141793-E0RK29vTIhxg

13:26:21

440

479.8000

XLON

07002070000140650-E0RK29vTIiFT

13:26:21

86

479.8000

XLON

07002070000140650-E0RK29vTIiFV

13:26:48

675

479.8000

XLON

07002070000149506-E0RK29vTIiXT

13:26:56

563

479.6000

XLON

05002050000148883-E0RK29vTIif6

13:27:05

638

479.4000

XLON

05002050000149405-E0RK29vTIipm

13:27:19

731

479.0000

XLON

05002050000150084-E0RK29vTIj5Y

13:29:02

843

478.6000

XLON

07002070000150206-E0RK29vTIkbL

13:29:02

674

478.8000

XLON

05002050000150326-E0RK29vTIkaq

13:30:00

855

478.4000

XLON

07002070000151171-E0RK29vTIlpO

13:30:59

570

478.2000

XLON

07002070000151024-E0RK29vTImqT

13:31:43

664

478.6000

XLON

07002070000155020-E0RK29vTInra

13:31:43

608

478.4000

XLON

07002070000154668-E0RK29vTInrd

13:33:57

721

478.0000

XLON

05002050000156316-E0RK29vTIq7R

13:37:42

80

478.4000

XLON

05002050000159027-E0RK29vTIsyl

13:37:42

169

478.4000

XLON

05002050000159027-E0RK29vTIsyn

13:38:02

545

478.2000

XLON

05002050000157796-E0RK29vTItKk

13:40:24

7

478.4000

XLON

05002050000160299-E0RK29vTIuwx

13:40:24

52

478.4000

XLON

05002050000160299-E0RK29vTIuwz

13:40:55

318

478.4000

XLON

07002070000160410-E0RK29vTIvFi

13:42:30

740

478.2000

XLON

05002050000160539-E0RK29vTIvpr

13:42:30

80

478.2000

XLON

05002050000160539-E0RK29vTIvpt

13:42:30

983

478.4000

XLON

05002050000160574-E0RK29vTIvos

13:46:03

825

478.2000

XLON

05002050000162911-E0RK29vTIxnd

13:47:57

668

478.2000

XLON

05002050000163121-E0RK29vTIyrW

13:48:28

329

478.2000

XLON

05002050000164004-E0RK29vTIz7K

13:48:28

158

478.2000

XLON

05002050000164004-E0RK29vTIz7M

13:48:28

180

478.2000

XLON

05002050000164004-E0RK29vTIz7O

13:48:59

314

478.4000

XLON

05002050000164236-E0RK29vTIzJK

13:49:39

315

478.6000

XLON

05002050000164479-E0RK29vTIzyZ

13:50:41

343

478.6000

XLON

05002050000164845-E0RK29vTJ0kO

13:50:41

628

478.6000

XLON

05002050000164845-E0RK29vTJ0kQ

13:50:41

98

478.6000

XLON

05002050000164845-E0RK29vTJ0kS

13:51:02

147

478.6000

XLON

07002070000164919-E0RK29vTJ0qF

13:51:33

325

478.6000

XLON

05002050000165195-E0RK29vTJ12w

13:51:33

141

478.6000

XLON

05002050000165195-E0RK29vTJ12y

13:52:04

325

478.6000

XLON

07002070000165456-E0RK29vTJ1Gv

13:52:51

982

478.8000

XLON

05002050000165755-E0RK29vTJ1hJ

13:53:54

371

478.6000

XLON

07002070000165560-E0RK29vTJ2Fm

13:53:54

258

478.6000

XLON

07002070000165732-E0RK29vTJ2Fo

13:53:54

625

478.6000

XLON

05002050000166347-E0RK29vTJ2Fw

13:53:54

342

478.6000

XLON

07002070000165732-E0RK29vTJ2Fs

13:54:22

369

478.6000

XLON

05002050000166638-E0RK29vTJ2aB

13:54:22

643

478.6000

XLON

05002050000166638-E0RK29vTJ2aD

13:56:02

19

478.6000

XLON

07002070000167363-E0RK29vTJ3bT

13:56:02

370

478.6000

XLON

07002070000167363-E0RK29vTJ3bV

13:57:04

16

478.6000

XLON

05002050000167847-E0RK29vTJ4HG

13:57:04

369

478.6000

XLON

05002050000167847-E0RK29vTJ4HI

13:57:04

187

478.6000

XLON

05002050000167847-E0RK29vTJ4HK

13:57:42

328

478.6000

XLON

05002050000168223-E0RK29vTJ4eH

14:00:55

1,220

478.8000

XLON

05002050000169912-E0RK29vTJ6ve

14:01:02

327

478.8000

XLON

05002050000169978-E0RK29vTJ750

14:01:02

141

478.8000

XLON

05002050000169978-E0RK29vTJ752

14:01:15

818

478.2000

XLON

07002070000165733-E0RK29vTJ7VR

14:01:15

921

478.6000

XLON

07002070000168389-E0RK29vTJ7RJ

14:03:13

1,238

477.8000

XLON

05002050000170951-E0RK29vTJ98M

14:03:13

1,073

477.8000

XLON

07002070000170957-E0RK29vTJ98O

14:13:14

629

478.6000

XLON

07002070000176322-E0RK29vTJFXN

14:13:14

168

478.6000

XLON

07002070000176322-E0RK29vTJFXP

14:13:16

304

478.6000

XLON

05002050000177275-E0RK29vTJFYJ

14:13:16

488

478.6000

XLON

05002050000177275-E0RK29vTJFYM

14:13:17

143

478.6000

XLON

05002050000177287-E0RK29vTJFYz

14:13:17

144

478.6000

XLON

05002050000177287-E0RK29vTJFYt

14:13:22

583

478.6000

XLON

05002050000177287-E0RK29vTJFc1

14:13:34

1,032

478.4000

XLON

05002050000175262-E0RK29vTJFis

14:13:34

168

478.4000

XLON

05002050000175262-E0RK29vTJFiw

14:14:22

801

478.2000

XLON

05002050000174582-E0RK29vTJGV1

14:15:02

418

478.2000

XLON

07002070000178096-E0RK29vTJGog

14:15:33

495

478.0000

XLON

07002070000178404-E0RK29vTJHDC

14:15:33

279

478.0000

XLON

07002070000178404-E0RK29vTJHDE

14:15:47

940

477.8000

XLON

05002050000177614-E0RK29vTJHM3

14:18:17

455

477.6000

XLON

05002050000178715-E0RK29vTJIvd

14:19:22

443

478.2000

XLON

05002050000180597-E0RK29vTJJkG

14:20:07

622

478.2000

XLON

07002070000180818-E0RK29vTJKVg

14:20:08

811

478.0000

XLON

05002050000180295-E0RK29vTJKc7

14:23:22

623

477.8000

XLON

05002050000181635-E0RK29vTJNO2

14:23:58

935

477.8000

XLON

07002070000183063-E0RK29vTJNpV

14:25:06

419

477.6000

XLON

05002050000178715-E0RK29vTJOnE

14:25:06

317

477.6000

XLON

05002050000178715-E0RK29vTJOnM

14:28:16

621

477.6000

XLON

05002050000184186-E0RK29vTJSSf

14:28:16

683

477.4000

XLON

07002070000183833-E0RK29vTJSSt

14:28:17

876

477.4000

XLON

07002070000186152-E0RK29vTJSUR

14:28:17

871

477.2000

XLON

05002050000181059-E0RK29vTJSUc

14:30:36

1,080

477.2000

XLON

05002050000188405-E0RK29vTJWC6

14:30:36

1,053

477.2000

XLON

07002070000188800-E0RK29vTJWC8

14:32:20

598

477.4000

XLON

07002070000192683-E0RK29vTJZIT

14:33:50

1,016

477.4000

XLON

07002070000193203-E0RK29vTJcE8

14:33:50

566

477.6000

XLON

05002050000195673-E0RK29vTJcDu

14:35:24

714

477.8000

XLON

07002070000196696-E0RK29vTJeVn

14:35:39

714

477.8000

XLON

05002050000198191-E0RK29vTJfBa

14:35:48

320

478.0000

XLON

05002050000198772-E0RK29vTJfVQ

14:35:59

861

478.0000

XLON

07002070000198699-E0RK29vTJfw7

14:36:00

887

478.0000

XLON

07002070000198970-E0RK29vTJfyz

14:36:15

772

478.0000

XLON

05002050000199087-E0RK29vTJgO9

14:36:16

234

478.0000

XLON

07002070000199411-E0RK29vTJgOk

14:36:16

473

478.0000

XLON

07002070000199411-E0RK29vTJgOm

14:36:38

772

478.0000

XLON

05002050000199534-E0RK29vTJh6u

14:37:00

771

478.0000

XLON

05002050000200012-E0RK29vTJhev

14:38:09

712

478.0000

XLON

05002050000200399-E0RK29vTJjux

14:39:09

593

478.0000

XLON

05002050000201808-E0RK29vTJlmE

14:39:10

990

478.0000

XLON

07002070000202921-E0RK29vTJlmf

14:39:11

772

477.8000

XLON

05002050000198584-E0RK29vTJlog

14:39:11

495

478.0000

XLON

05002050000203057-E0RK29vTJloJ

14:39:11

619

478.0000

XLON

05002050000203057-E0RK29vTJloL

14:39:44

890

477.8000

XLON

05002050000203069-E0RK29vTJmg2

14:40:34

592

477.8000

XLON

05002050000203741-E0RK29vTJnqN

14:40:51

485

478.0000

XLON

05002050000205262-E0RK29vTJo2B

14:40:51

454

478.0000

XLON

05002050000205262-E0RK29vTJo29

14:40:58

1,213

478.0000

XLON

07002070000205165-E0RK29vTJo85

14:41:34

45

478.0000

XLON

07002070000206011-E0RK29vTJp7f

14:41:34

325

478.0000

XLON

07002070000206011-E0RK29vTJp7h

14:42:21

270

478.0000

XLON

05002050000206776-E0RK29vTJqUZ

14:42:21

1,319

478.0000

XLON

05002050000206776-E0RK29vTJqUb

14:42:21

401

478.0000

XLON

05002050000206851-E0RK29vTJqUd

14:45:01

591

478.2000

XLON

05002050000210174-E0RK29vTJurm

14:46:13

827

478.0000

XLON

05002050000208763-E0RK29vTJx4i

14:46:13

591

478.2000

XLON

05002050000210625-E0RK29vTJx4W

14:46:18

668

478.0000

XLON

05002050000212289-E0RK29vTJx8u

14:46:27

755

478.0000

XLON

07002070000212234-E0RK29vTJxFM

14:47:20

772

478.0000

XLON

05002050000212533-E0RK29vTJyoV

14:47:21

617

477.8000

XLON

05002050000204933-E0RK29vTJyrU

14:47:21

627

478.0000

XLON

07002070000213583-E0RK29vTJyqp

14:47:21

326

478.0000

XLON

07002070000213583-E0RK29vTJyqr

14:47:21

897

478.0000

XLON

07002070000213583-E0RK29vTJyqt

14:49:34

556

478.2000

XLON

05002050000216256-E0RK29vTK2N1

14:50:50

155

478.2000

XLON

05002050000216256-E0RK29vTK4xx

14:50:50

658

478.2000

XLON

05002050000216285-E0RK29vTK4y1

14:50:51

434

478.0000

XLON

05002050000215771-E0RK29vTK4ym

14:50:51

434

478.0000

XLON

07002070000215640-E0RK29vTK4yo

14:50:51

924

478.2000

XLON

07002070000217825-E0RK29vTK4yI

14:51:34

473

478.0000

XLON

05002050000219082-E0RK29vTK6WV

14:52:01

495

478.0000

XLON

05002050000219515-E0RK29vTK7Lp

14:52:25

349

478.0000

XLON

07002070000219920-E0RK29vTK81T

14:52:25

700

478.0000

XLON

07002070000219920-E0RK29vTK81V

14:52:56

581

478.0000

XLON

05002050000220723-E0RK29vTK8gu

14:53:44

651

478.0000

XLON

05002050000221642-E0RK29vTK9pk

15:00:00

207

478.6000

XLON

05002050000227752-E0RK29vTKHRW

15:00:00

613

478.6000

XLON

05002050000227752-E0RK29vTKHRY

15:00:01

160

478.6000

XLON

05002050000229647-E0RK29vTKHcz

15:00:01

772

478.6000

XLON

05002050000229647-E0RK29vTKHbh

15:00:01

770

478.4000

XLON

07002070000226513-E0RK29vTKHW3

15:00:02

646

478.6000

XLON

05002050000229666-E0RK29vTKHgd

15:00:06

763

478.6000

XLON

05002050000229694-E0RK29vTKHvB

15:00:06

9

478.6000

XLON

07002070000229611-E0RK29vTKHvD

15:06:45

631

479.2000

XLON

07002070000236734-E0RK29vTKQRU

15:07:03

148

479.2000

XLON

05002050000236974-E0RK29vTKQoo

15:07:03

679

479.2000

XLON

05002050000236974-E0RK29vTKQoq

15:07:04

639

479.2000

XLON

07002070000237233-E0RK29vTKQpe

15:07:05

820

479.2000

XLON

07002070000237239-E0RK29vTKQq9

15:07:05

689

479.0000

XLON

07002070000236566-E0RK29vTKQqH

15:07:20

633

479.0000

XLON

07002070000237255-E0RK29vTKRIR

15:08:00

312

479.2000

XLON

07002070000238277-E0RK29vTKSAD

15:08:01

473

479.2000

XLON

05002050000238268-E0RK29vTKSC6

15:08:02

473

479.2000

XLON

05002050000238283-E0RK29vTKSCx

15:08:02

143

479.2000

XLON

05002050000238283-E0RK29vTKSD3

15:08:03

17

479.2000

XLON

05002050000238306-E0RK29vTKSEH

15:08:04

1,001

479.0000

XLON

05002050000237486-E0RK29vTKSFC

15:08:04

763

479.2000

XLON

07002070000238373-E0RK29vTKSEt

15:08:04

342

479.2000

XLON

07002070000238373-E0RK29vTKSEp

15:08:05

875

479.0000

XLON

07002070000238384-E0RK29vTKSFq

15:08:06

875

479.0000

XLON

07002070000238406-E0RK29vTKSIG

15:08:11

1,086

479.0000

XLON

05002050000238383-E0RK29vTKSM9

15:08:45

815

479.0000

XLON

05002050000238493-E0RK29vTKTEU

15:08:46

434

479.0000

XLON

07002070000239149-E0RK29vTKTGv

15:08:46

494

479.0000

XLON

07002070000239149-E0RK29vTKTGx

15:08:46

666

479.0000

XLON

07002070000239149-E0RK29vTKTGz

15:08:47

1,036

479.0000

XLON

07002070000239159-E0RK29vTKTIZ

15:08:51

343

479.0000

XLON

05002050000239187-E0RK29vTKTKn

15:08:51

666

479.0000

XLON

05002050000239187-E0RK29vTKTKp

15:09:22

460

479.0000

XLON

07002070000239683-E0RK29vTKUS1

15:14:14

1,096

479.2000

XLON

05002050000242537-E0RK29vTKblv

15:14:14

449

479.2000

XLON

07002070000244134-E0RK29vTKblz

15:14:15

610

479.2000

XLON

05002050000244403-E0RK29vTKbmd

15:14:15

141

479.2000

XLON

07002070000244438-E0RK29vTKbmW

15:14:16

987

479.2000

XLON

07002070000244448-E0RK29vTKbnJ

15:14:17

293

479.2000

XLON

07002070000244459-E0RK29vTKbpg

15:14:17

658

479.2000

XLON

07002070000244459-E0RK29vTKbpo

15:14:18

465

479.2000

XLON

07002070000244477-E0RK29vTKbuP

15:14:18

364

479.2000

XLON

07002070000244477-E0RK29vTKbuH

15:14:29

698

479.0000

XLON

05002050000240335-E0RK29vTKc7S

15:16:17

659

479.0000

XLON

07002070000244947-E0RK29vTKeZN

15:16:18

473

479.0000

XLON

05002050000246280-E0RK29vTKeb3

15:16:19

799

479.0000

XLON

05002050000246285-E0RK29vTKedp

15:21:15

953

479.8000

XLON

07002070000248539-E0RK29vTKlzV

15:21:16

894

479.8000

XLON

07002070000250543-E0RK29vTKm0d

15:21:17

1,002

479.8000

XLON

05002050000250607-E0RK29vTKm29

15:22:32

632

480.0000

XLON

05002050000251604-E0RK29vTKnpc

15:23:21

562

480.0000

XLON

05002050000251991-E0RK29vTKooJ

15:23:22

554

480.0000

XLON

07002070000252812-E0RK29vTKoxs

15:23:22

493

480.0000

XLON

07002070000252812-E0RK29vTKoxu

15:23:23

493

480.0000

XLON

07002070000252848-E0RK29vTKp5o

15:23:23

554

480.0000

XLON

07002070000252848-E0RK29vTKp5q

15:23:24

561

479.8000

XLON

05002050000250614-E0RK29vTKp8s

15:23:24

493

480.0000

XLON

05002050000252897-E0RK29vTKp8S

15:23:25

705

479.8000

XLON

07002070000252877-E0RK29vTKp9n

15:24:17

731

479.8000

XLON

07002070000253246-E0RK29vTKqS2

15:24:29

336

479.8000

XLON

05002050000254147-E0RK29vTKqsR

15:24:33

875

479.6000

XLON

07002070000248400-E0RK29vTKr0J

15:25:34

1,205

479.6000

XLON

07002070000255143-E0RK29vTKt9k

15:26:39

1,314

479.6000

XLON

07002070000256234-E0RK29vTKuXC

15:29:08

274

480.0000

XLON

05002050000258548-E0RK29vTKy8A

15:29:08

345

480.0000

XLON

05002050000258547-E0RK29vTKy7y

15:29:08

1,268

479.8000

XLON

05002050000257861-E0RK29vTKy7n

15:29:21

138

479.8000

XLON

05002050000257861-E0RK29vTKySY

15:35:08

681

480.2000

XLON

05002050000259940-E0RK29vTL5sW

15:35:08

1,791

480.2000

XLON

07002070000259921-E0RK29vTL5sU

15:35:09

473

480.0000

XLON

05002050000263595-E0RK29vTL5ut

15:35:09

492

480.0000

XLON

05002050000263595-E0RK29vTL5uv

15:35:09

819

480.0000

XLON

05002050000263595-E0RK29vTL5ux

15:35:09

414

480.0000

XLON

05002050000263595-E0RK29vTL5uz

15:35:10

346

480.0000

XLON

07002070000263590-E0RK29vTL5xL

15:35:11

324

480.0000

XLON

07002070000263601-E0RK29vTL5yK

15:35:12

2,561

480.0000

XLON

07002070000263611-E0RK29vTL60L

15:43:15

632

480.4000

XLON

07002070000267746-E0RK29vTLH6E

15:43:16

665

480.4000

XLON

05002050000269904-E0RK29vTLH99

15:43:17

732

480.4000

XLON

05002050000269919-E0RK29vTLHBX

15:43:18

492

480.4000

XLON

05002050000269925-E0RK29vTLHET

15:43:18

473

480.4000

XLON

05002050000269925-E0RK29vTLHEV

15:43:30

1,201

480.4000

XLON

07002070000269886-E0RK29vTLHWa

15:43:31

341

480.4000

XLON

07002070000270140-E0RK29vTLHYS

15:43:31

707

480.4000

XLON

07002070000270140-E0RK29vTLHYU

15:43:32

358

480.4000

XLON

07002070000270155-E0RK29vTLHZT

15:43:32

1,225

480.4000

XLON

07002070000270155-E0RK29vTLHZY

15:43:33

373

480.2000

XLON

05002050000266458-E0RK29vTLHbs

15:43:33

358

480.2000

XLON

07002070000266460-E0RK29vTLHbu

15:43:33

1,266

480.4000

XLON

05002050000270198-E0RK29vTLHb5

15:43:34

679

480.0000

XLON

07002070000264371-E0RK29vTLHeX

15:44:42

669

480.0000

XLON

07002070000270888-E0RK29vTLJCy

15:46:48

698

480.4000

XLON

07002070000271783-E0RK29vTLMIA

15:46:49

932

480.0000

XLON

07002070000271310-E0RK29vTLMNL

15:46:49

375

480.2000

XLON

05002050000271490-E0RK29vTLMLe

15:46:49

551

480.2000

XLON

07002070000271425-E0RK29vTLMLc

15:46:49

1,066

480.4000

XLON

07002070000272926-E0RK29vTLMKm

15:49:19

405

480.4000

XLON

07002070000274858-E0RK29vTLPnX

15:49:19

9

480.4000

XLON

07002070000274858-E0RK29vTLPnZ

15:49:19

258

480.4000

XLON

07002070000274858-E0RK29vTLPnc

15:49:27

1,013

480.4000

XLON

05002050000275010-E0RK29vTLQ0T

15:50:12

673

480.4000

XLON

05002050000275102-E0RK29vTLQgg

15:50:13

428

480.4000

XLON

05002050000275642-E0RK29vTLQi5

15:50:22

314

480.4000

XLON

05002050000275743-E0RK29vTLR3K

15:50:22

492

480.4000

XLON

05002050000275743-E0RK29vTLR3M

15:50:22

158

480.4000

XLON

05002050000275743-E0RK29vTLR3O

15:50:22

56

480.4000

XLON

05002050000275743-E0RK29vTLR3Q

15:50:22

67

480.4000

XLON

05002050000275743-E0RK29vTLR3S

15:50:22

391

480.4000

XLON

05002050000275743-E0RK29vTLR3U

15:51:00

183

480.2000

XLON

07002070000273862-E0RK29vTLRyk

15:51:00

36

480.2000

XLON

07002070000273862-E0RK29vTLRym

15:51:00

647

480.2000

XLON

07002070000273862-E0RK29vTLRyo

15:51:04

407

480.2000

XLON

07002070000276290-E0RK29vTLS1z

15:54:25

342

480.2000

XLON

07002070000277194-E0RK29vTLWBk

15:54:39

763

480.6000

XLON

07002070000279432-E0RK29vTLWYB

15:54:39

551

480.6000

XLON

07002070000279432-E0RK29vTLWY7

15:54:40

821

480.6000

XLON

07002070000279435-E0RK29vTLWYz

15:54:42

821

480.6000

XLON

05002050000279438-E0RK29vTLWb0

15:55:57

1,228

480.6000

XLON

05002050000280518-E0RK29vTLYMG

15:56:04

682

480.6000

XLON

07002070000280739-E0RK29vTLYRR

15:59:02

698

481.2000

XLON

07002070000283492-E0RK29vTLdo4

15:59:03

1,238

481.2000

XLON

07002070000283499-E0RK29vTLdpW

15:59:04

826

481.2000

XLON

07002070000283542-E0RK29vTLdsh

15:59:18

686

481.2000

XLON

05002050000283812-E0RK29vTLeMx

15:59:20

640

481.2000

XLON

07002070000283872-E0RK29vTLeRZ

15:59:43

893

480.8000

XLON

07002070000281569-E0RK29vTLfBj

15:59:43

370

481.0000

XLON

05002050000282033-E0RK29vTLfBI

15:59:43

486

481.0000

XLON

07002070000282439-E0RK29vTLfBK

16:02:04

826

481.8000

XLON

05002050000285398-E0RK29vTLkzl

16:02:04

1,170

481.8000

XLON

07002070000285455-E0RK29vTLkzj

16:03:07

307

481.8000

XLON

07002070000287118-E0RK29vTLmn1

16:03:07

314

481.8000

XLON

07002070000287118-E0RK29vTLmn3

16:04:48

756

482.2000

XLON

07002070000287745-E0RK29vTLpgw

16:04:49

318

482.2000

XLON

07002070000288462-E0RK29vTLpik

16:04:49

169

482.2000

XLON

07002070000288462-E0RK29vTLpim

16:04:50

963

482.2000

XLON

07002070000288473-E0RK29vTLpl3

16:04:56

757

482.0000

XLON

07002070000287612-E0RK29vTLpvZ

16:05:46

866

482.0000

XLON

05002050000289293-E0RK29vTLqoN

16:06:04

473

482.0000

XLON

05002050000289561-E0RK29vTLr1D

16:06:04

959

482.0000

XLON

05002050000289561-E0RK29vTLr1F

16:06:35

544

482.0000

XLON

05002050000289978-E0RK29vTLrZC

16:07:20

895

481.8000

XLON

05002050000287142-E0RK29vTLsda

16:07:44

331

481.8000

XLON

07002070000290846-E0RK29vTLtQW

16:07:44

493

481.8000

XLON

07002070000290846-E0RK29vTLtQY

16:07:45

394

481.6000

XLON

07002070000290583-E0RK29vTLtTa

16:10:46

909

482.0000

XLON

07002070000291849-E0RK29vTLyAT

16:10:47

1,075

482.0000

XLON

07002070000293116-E0RK29vTLyD7

16:10:48

798

482.0000

XLON

05002050000293140-E0RK29vTLyEo

16:10:48

714

481.8000

XLON

07002070000291202-E0RK29vTLyEw

16:11:35

757

481.6000

XLON

05002050000291189-E0RK29vTLzg4

16:11:35

361

481.8000

XLON

05002050000293929-E0RK29vTLzft

16:11:35

500

481.8000

XLON

05002050000293929-E0RK29vTLzfv

16:12:06

338

481.6000

XLON

05002050000294262-E0RK29vTM0La

16:12:06

28

481.6000

XLON

05002050000294262-E0RK29vTM0Lc

16:12:44

760

481.6000

XLON

05002050000294638-E0RK29vTM1NS

16:12:44

535

481.6000

XLON

05002050000294638-E0RK29vTM1NU

16:13:45

840

482.2000

XLON

05002050000295315-E0RK29vTM3lI

16:13:52

690

482.0000

XLON

07002070000294908-E0RK29vTM3ya

16:14:21

876

481.8000

XLON

07002070000294649-E0RK29vTM4Xl

16:14:37

115

482.0000

XLON

07002070000295786-E0RK29vTM50M

16:14:37

377

482.0000

XLON

07002070000295786-E0RK29vTM50O

16:14:37

489

482.0000

XLON

05002050000295835-E0RK29vTM50K

16:15:07

1,030

481.8000

XLON

05002050000295851-E0RK29vTM5m2

16:17:20

1,535

481.8000

XLON

07002070000297459-E0RK29vTM9ov

16:17:43

179

481.6000

XLON

07002070000296994-E0RK29vTMANw

16:18:30

665

482.0000

XLON

05002050000298186-E0RK29vTMBmX

16:18:30

75

482.0000

XLON

07002070000298186-E0RK29vTMBmV

16:18:30

386

482.0000

XLON

05002050000298195-E0RK29vTMBmb

16:18:30

667

482.0000

XLON

07002070000298193-E0RK29vTMBmZ

16:18:30

358

482.0000

XLON

07002070000298186-E0RK29vTMBlv

16:20:11

1,273

482.4000

XLON

07002070000299050-E0RK29vTMEL7

16:20:25

961

482.4000

XLON

07002070000299082-E0RK29vTMElr

16:20:55

1,266

482.2000

XLON

07002070000298738-E0RK29vTMFP5

16:20:55

736

482.4000

XLON

07002070000299270-E0RK29vTMFOv

16:21:11

887

482.0000

XLON

05002050000298707-E0RK29vTMFpv

16:22:09

958

482.2000

XLON

05002050000299348-E0RK29vTMH73

16:22:12

601

482.2000

XLON

07002070000299355-E0RK29vTMHN9

16:22:13

958

482.0000

XLON

07002070000299295-E0RK29vTMHNa

16:23:35

1,106

482.0000

XLON

07002070000299394-E0RK29vTMJDp

16:23:46

958

481.8000

XLON

07002070000299287-E0RK29vTMJLq

16:23:46

1,724

482.0000

XLON

05002050000299468-E0RK29vTMJLY

16:23:54

737

481.6000

XLON

05002050000299384-E0RK29vTMJSX

16:24:33

1,028

481.6000

XLON

05002050000299487-E0RK29vTMKdT

16:25:36

880

481.8000

XLON

05002050000299540-E0RK29vTMMdk

16:26:04

114

481.8000

XLON

05002050000299593-E0RK29vTMNGI

16:27:24

726

482.2000

XLON

05002050000299738-E0RK29vTMPTl

16:27:44

725

482.2000

XLON

07002070000299668-E0RK29vTMPvW

16:27:44

870

482.4000

XLON

05002050000299755-E0RK29vTMPvJ

16:28:06

796

482.2000

XLON

05002050000299802-E0RK29vTMQfv

16:28:19

631

482.2000

XLON

07002070000299750-E0RK29vTMRCH

16:28:42

626

482.2000

XLON

05002050000299833-E0RK29vTMS4L

16:28:42

500

482.2000

XLON

05002050000299833-E0RK29vTMS4N

16:28:42

641

482.2000

XLON

05002050000299833-E0RK29vTMS4P

 

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
 
 
POSAIMATMTIBBJF

Related Shares:

Unite
FTSE 100 Latest
Value10,323.75
Change128.38