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

2nd Feb 2026 17:49

RNS Number : 4007R
Softcat PLC
02 February 2026
 

2 February 2026

 

 

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

 

Transaction in own shares

 

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

 

Ordinary shares:

Date of purchase:

2 February 2026

Number of ordinary shares purchased:

162,200

Lowest price per share:

1,429p

Highest price per share:

1,452p

Weighted average price per day:

1,442.8131p

 

The Company intends to cancel the purchased ordinary shares.

 

Following the cancellation of the purchased shares, the Company's issued share capital will consist of 198,303,438 ordinary shares, each with voting rights. The Company does not hold any shares in treasury.

 

The above figure of 198,303,438 may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (withdrawal) Act 2018), a full breakdown of the individual purchases of ordinary shares made by J.P. Morgan on 2 February 2026 on behalf of the Company as part of the Programme on an individual trade basis is appended to this announcement.

 

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

 

 

For further information please contact:

 

Softcat plc

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

Michael Watts, Head of Investor Relations

 

Individual transactions:

 

Transaction Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:03:24

18

1,432.0000

XLON

07003070000006405-E0Q8p8JlFbbL

08:03:24

100

1,432.0000

XLON

07003070000006405-E0Q8p8JlFbbN

08:03:24

248

1,432.0000

XLON

07003070000006405-E0Q8p8JlFbbP

08:03:24

360

1,432.0000

XLON

07003070000006405-E0Q8p8JlFbbR

08:04:49

99

1,432.0000

XLON

07003070000006762-E0Q8p8JlFdca

08:04:49

300

1,432.0000

XLON

07003070000006762-E0Q8p8JlFdcc

08:04:49

248

1,432.0000

XLON

07003070000006762-E0Q8p8JlFdce

08:05:05

352

1,429.0000

XLON

07003070000005476-E0Q8p8JlFdw5

08:08:19

296

1,434.0000

XLON

07003070000007850-E0Q8p8JlFkLm

08:08:20

296

1,434.0000

XLON

05003050000007828-E0Q8p8JlFkMq

08:08:21

355

1,434.0000

XLON

07003070000007858-E0Q8p8JlFkTp

08:08:27

414

1,434.0000

XLON

05003050000007837-E0Q8p8JlFkac

08:08:27

296

1,434.0000

XLON

05003050000007844-E0Q8p8JlFkag

08:08:44

299

1,432.0000

XLON

05003050000007422-E0Q8p8JlFl10

08:22:21

108

1,438.0000

XLON

05003050000011932-E0Q8p8JlG3o1

08:22:21

142

1,438.0000

XLON

05003050000011932-E0Q8p8JlG3oA

08:22:21

760

1,438.0000

XLON

05003050000011932-E0Q8p8JlG3nt

08:22:46

84

1,438.0000

XLON

05003050000011932-E0Q8p8JlG4Jp

08:22:46

970

1,438.0000

XLON

05003050000014756-E0Q8p8JlG4Jv

08:22:47

129

1,438.0000

XLON

07003070000015020-E0Q8p8JlG4Km

08:22:47

191

1,438.0000

XLON

05003050000015018-E0Q8p8JlG4Kb

08:22:48

365

1,438.0000

XLON

07003070000015048-E0Q8p8JlG4MQ

08:22:55

531

1,438.0000

XLON

05003050000015088-E0Q8p8JlG4Rm

08:22:55

360

1,438.0000

XLON

07003070000015091-E0Q8p8JlG4Ro

08:24:12

934

1,439.0000

XLON

05003050000015725-E0Q8p8JlG6AD

08:24:13

870

1,439.0000

XLON

05003050000015892-E0Q8p8JlG6BM

08:25:03

1,441

1,440.0000

XLON

07003070000016337-E0Q8p8JlG7Au

08:25:04

1,142

1,439.0000

XLON

07003070000015880-E0Q8p8JlG7CZ

08:25:32

125

1,438.0000

XLON

07003070000015158-E0Q8p8JlG7aS

08:25:32

224

1,438.0000

XLON

07003070000015158-E0Q8p8JlG7aZ

08:25:32

265

1,438.0000

XLON

07003070000015719-E0Q8p8JlG7ab

08:28:24

256

1,435.0000

XLON

07003070000016618-E0Q8p8JlGC2P

08:34:28

395

1,439.0000

XLON

05003050000020877-E0Q8p8JlGJrK

08:34:28

321

1,439.0000

XLON

05003050000020881-E0Q8p8JlGJrM

08:34:31

514

1,439.0000

XLON

05003050000021915-E0Q8p8JlGJsy

08:36:01

146

1,439.0000

XLON

07003070000022658-E0Q8p8JlGLHK

08:36:01

14

1,439.0000

XLON

07003070000022658-E0Q8p8JlGLHM

08:36:01

102

1,439.0000

XLON

07003070000022658-E0Q8p8JlGLHO

08:36:01

1

1,439.0000

XLON

07003070000022658-E0Q8p8JlGLHQ

08:36:01

125

1,439.0000

XLON

07003070000022658-E0Q8p8JlGLHS

08:36:03

369

1,439.0000

XLON

05003050000022710-E0Q8p8JlGLLJ

08:37:41

343

1,440.0000

XLON

07003070000023575-E0Q8p8JlGNPd

08:38:13

404

1,439.0000

XLON

07003070000023440-E0Q8p8JlGO0a

08:39:35

341

1,438.0000

XLON

05003050000024560-E0Q8p8JlGPTH

08:40:31

198

1,439.0000

XLON

05003050000025097-E0Q8p8JlGQgZ

08:41:18

462

1,439.0000

XLON

05003050000025419-E0Q8p8JlGRSo

08:43:41

423

1,439.0000

XLON

05003050000026962-E0Q8p8JlGTMu

08:44:21

437

1,439.0000

XLON

07003070000027250-E0Q8p8JlGU3o

08:44:22

328

1,438.0000

XLON

07003070000026343-E0Q8p8JlGU8x

08:44:22

76

1,438.0000

XLON

07003070000026343-E0Q8p8JlGU8v

08:46:01

125

1,438.0000

XLON

07003070000028289-E0Q8p8JlGVen

08:46:01

200

1,438.0000

XLON

07003070000028289-E0Q8p8JlGVep

08:46:01

16

1,438.0000

XLON

07003070000028289-E0Q8p8JlGVer

08:46:01

100

1,438.0000

XLON

07003070000028289-E0Q8p8JlGVet

08:46:55

353

1,437.0000

XLON

07003070000020853-E0Q8p8JlGWEB

08:50:21

113

1,437.0000

XLON

07003070000030697-E0Q8p8JlGZMY

08:50:21

189

1,437.0000

XLON

07003070000030697-E0Q8p8JlGZMa

08:50:21

97

1,437.0000

XLON

07003070000030697-E0Q8p8JlGZMc

08:50:24

172

1,437.0000

XLON

07003070000030741-E0Q8p8JlGZOO

08:51:01

113

1,437.0000

XLON

05003050000031092-E0Q8p8JlGZnt

08:51:01

156

1,437.0000

XLON

05003050000031092-E0Q8p8JlGZnv

08:52:01

39

1,437.0000

XLON

05003050000031728-E0Q8p8JlGaR7

08:52:01

156

1,437.0000

XLON

05003050000031728-E0Q8p8JlGaR9

08:53:57

327

1,437.0000

XLON

07003070000032679-E0Q8p8JlGbsz

08:54:57

359

1,437.0000

XLON

07003070000033257-E0Q8p8JlGcX7

09:00:33

191

1,439.0000

XLON

05003050000033968-E0Q8p8JlGhNw

09:01:22

105

1,439.0000

XLON

05003050000033968-E0Q8p8JlGi67

09:01:22

279

1,439.0000

XLON

05003050000035771-E0Q8p8JlGi6B

09:01:23

191

1,439.0000

XLON

05003050000036230-E0Q8p8JlGi71

09:03:48

100

1,439.0000

XLON

05003050000036230-E0Q8p8JlGkPu

09:03:48

86

1,439.0000

XLON

07003070000036228-E0Q8p8JlGkPw

09:07:45

132

1,439.0000

XLON

07003070000036228-E0Q8p8JlGoB8

09:07:45

11

1,439.0000

XLON

07003070000036228-E0Q8p8JlGoBC

09:07:45

149

1,439.0000

XLON

07003070000037230-E0Q8p8JlGoBG

09:07:46

417

1,439.0000

XLON

07003070000038373-E0Q8p8JlGoCi

09:07:47

385

1,439.0000

XLON

05003050000038389-E0Q8p8JlGoDG

09:07:48

300

1,439.0000

XLON

07003070000038378-E0Q8p8JlGoDh

09:07:48

53

1,439.0000

XLON

07003070000038378-E0Q8p8JlGoDj

09:08:30

188

1,439.0000

XLON

07003070000038394-E0Q8p8JlGotm

09:08:30

287

1,439.0000

XLON

07003070000038394-E0Q8p8JlGotp

09:09:14

462

1,439.0000

XLON

07003070000038572-E0Q8p8JlGpjX

09:09:15

538

1,439.0000

XLON

07003070000038732-E0Q8p8JlGpjw

09:10:50

181

1,439.0000

XLON

05003050000038810-E0Q8p8JlGr1o

09:10:50

134

1,439.0000

XLON

05003050000038810-E0Q8p8JlGr1q

09:11:49

240

1,439.0000

XLON

07003070000039157-E0Q8p8JlGsAZ

09:11:49

298

1,439.0000

XLON

07003070000039157-E0Q8p8JlGsAV

09:14:35

17

1,441.0000

XLON

05003050000040052-E0Q8p8JlGuhI

09:14:35

267

1,441.0000

XLON

05003050000040052-E0Q8p8JlGuhK

09:17:09

314

1,442.0000

XLON

05003050000040578-E0Q8p8JlGwjP

09:17:09

109

1,441.0000

XLON

07003070000040034-E0Q8p8JlGwji

09:17:20

39

1,441.0000

XLON

07003070000040034-E0Q8p8JlGwyu

09:17:20

221

1,441.0000

XLON

07003070000040034-E0Q8p8JlGwyx

09:17:34

314

1,441.0000

XLON

07003070000040676-E0Q8p8JlGxFi

09:17:35

342

1,441.0000

XLON

07003070000040717-E0Q8p8JlGxGK

09:18:35

392

1,441.0000

XLON

05003050000040955-E0Q8p8JlGy2w

09:18:35

312

1,440.0000

XLON

07003070000039779-E0Q8p8JlGy30

09:18:53

297

1,439.0000

XLON

07003070000040919-E0Q8p8JlGyEq

09:19:15

382

1,439.0000

XLON

05003050000041075-E0Q8p8JlGyWE

09:20:55

245

1,439.0000

XLON

07003070000041346-E0Q8p8JlGzmZ

09:20:55

102

1,439.0000

XLON

07003070000041346-E0Q8p8JlGzmb

09:20:55

16

1,439.0000

XLON

07003070000041346-E0Q8p8JlGzmd

09:20:55

11

1,439.0000

XLON

07003070000041346-E0Q8p8JlGzmf

09:20:55

19

1,439.0000

XLON

07003070000041346-E0Q8p8JlGzmh

09:24:35

312

1,439.0000

XLON

07003070000041368-E0Q8p8JlH2gn

09:24:35

312

1,440.0000

XLON

07003070000041450-E0Q8p8JlH2gD

09:24:48

285

1,437.0000

XLON

07003070000040637-E0Q8p8JlH2qO

09:30:00

281

1,437.0000

XLON

05003050000042637-E0Q8p8JlH6aH

09:30:05

219

1,437.0000

XLON

05003050000043215-E0Q8p8JlH6fh

09:30:05

100

1,437.0000

XLON

05003050000043215-E0Q8p8JlH6fj

09:30:05

100

1,437.0000

XLON

05003050000043215-E0Q8p8JlH6fl

09:30:07

20

1,436.0000

XLON

05003050000042437-E0Q8p8JlH6gp

09:30:07

260

1,436.0000

XLON

05003050000042437-E0Q8p8JlH6gn

09:31:01

179

1,436.0000

XLON

05003050000043434-E0Q8p8JlH7Jj

09:31:01

215

1,436.0000

XLON

05003050000043434-E0Q8p8JlH7Jg

09:31:01

25

1,436.0000

XLON

05003050000043434-E0Q8p8JlH7JH

09:34:56

354

1,438.0000

XLON

05003050000044097-E0Q8p8JlHBGt

09:35:44

355

1,438.0000

XLON

07003070000044316-E0Q8p8JlHBwn

09:37:01

219

1,438.0000

XLON

07003070000044547-E0Q8p8JlHDA6

09:37:01

156

1,438.0000

XLON

07003070000044547-E0Q8p8JlHDA8

09:37:01

200

1,438.0000

XLON

07003070000044547-E0Q8p8JlHDAA

09:37:41

91

1,438.0000

XLON

05003050000044715-E0Q8p8JlHDs7

09:37:41

111

1,438.0000

XLON

05003050000044715-E0Q8p8JlHDs9

09:38:21

32

1,437.0000

XLON

05003050000043894-E0Q8p8JlHER3

09:38:21

260

1,437.0000

XLON

05003050000043894-E0Q8p8JlHER7

09:40:31

68

1,437.0000

XLON

05003050000045238-E0Q8p8JlHFvG

09:41:35

251

1,437.0000

XLON

05003050000045238-E0Q8p8JlHGlE

09:42:33

143

1,437.0000

XLON

05003050000045679-E0Q8p8JlHHIk

09:42:33

19

1,437.0000

XLON

05003050000045679-E0Q8p8JlHHIm

09:43:12

28

1,437.0000

XLON

05003050000045823-E0Q8p8JlHHjr

09:43:19

12

1,437.0000

XLON

07003070000045786-E0Q8p8JlHHmA

09:43:19

288

1,437.0000

XLON

07003070000045786-E0Q8p8JlHHm3

09:43:19

2

1,437.0000

XLON

07003070000045786-E0Q8p8JlHHly

09:43:23

84

1,437.0000

XLON

07003070000045786-E0Q8p8JlHHnO

09:44:19

85

1,437.0000

XLON

07003070000045965-E0Q8p8JlHIRc

09:44:19

57

1,437.0000

XLON

07003070000045965-E0Q8p8JlHIRe

09:44:19

94

1,437.0000

XLON

07003070000045965-E0Q8p8JlHIRg

09:45:51

600

1,437.0000

XLON

07003070000046320-E0Q8p8JlHJdl

09:45:51

37

1,437.0000

XLON

07003070000046320-E0Q8p8JlHJdn

09:49:02

392

1,437.0000

XLON

05003050000046764-E0Q8p8JlHM8c

09:49:02

1

1,438.0000

XLON

05003050000047018-E0Q8p8JlHM8D

09:49:35

151

1,436.0000

XLON

07003070000043731-E0Q8p8JlHMUO

09:49:35

170

1,436.0000

XLON

07003070000043731-E0Q8p8JlHMUQ

09:50:42

300

1,435.0000

XLON

07003070000047262-E0Q8p8JlHNQ1

09:50:42

242

1,435.0000

XLON

07003070000047262-E0Q8p8JlHNQ3

09:51:01

20

1,435.0000

XLON

07003070000047324-E0Q8p8JlHNew

09:51:01

125

1,435.0000

XLON

07003070000047324-E0Q8p8JlHNey

09:53:14

460

1,434.0000

XLON

05003050000047126-E0Q8p8JlHPSj

09:56:01

19

1,433.0000

XLON

05003050000048333-E0Q8p8JlHQti

09:56:01

202

1,433.0000

XLON

05003050000048333-E0Q8p8JlHQtk

09:57:01

325

1,433.0000

XLON

07003070000048401-E0Q8p8JlHRXK

09:58:31

293

1,433.0000

XLON

07003070000048679-E0Q8p8JlHSL8

09:58:31

73

1,433.0000

XLON

07003070000048679-E0Q8p8JlHSLA

09:59:31

297

1,433.0000

XLON

07003070000048865-E0Q8p8JlHSsX

09:59:56

304

1,432.0000

XLON

07003070000047061-E0Q8p8JlHT5d

10:13:23

291

1,433.0000

XLON

05003050000049363-E0Q8p8JlHeM5

10:13:45

121

1,434.0000

XLON

07003070000051716-E0Q8p8JlHec4

10:13:45

284

1,434.0000

XLON

05003050000051748-E0Q8p8JlHebl

10:13:46

444

1,434.0000

XLON

05003050000051749-E0Q8p8JlHecs

10:14:19

358

1,435.0000

XLON

05003050000051852-E0Q8p8JlHfAt

10:14:20

2

1,435.0000

XLON

07003070000051821-E0Q8p8JlHfBr

10:14:21

454

1,435.0000

XLON

07003070000051823-E0Q8p8JlHfCR

10:14:22

335

1,435.0000

XLON

07003070000051826-E0Q8p8JlHfCv

10:14:22

151

1,435.0000

XLON

07003070000051826-E0Q8p8JlHfD0

10:14:23

323

1,435.0000

XLON

05003050000051865-E0Q8p8JlHfDU

10:14:23

94

1,435.0000

XLON

05003050000051865-E0Q8p8JlHfDW

10:14:23

185

1,435.0000

XLON

05003050000051865-E0Q8p8JlHfDY

10:14:46

440

1,434.0000

XLON

07003070000051732-E0Q8p8JlHfTB

10:16:01

242

1,433.0000

XLON

07003070000052145-E0Q8p8JlHgSv

10:16:01

101

1,433.0000

XLON

07003070000052145-E0Q8p8JlHgSx

10:17:01

139

1,433.0000

XLON

07003070000052336-E0Q8p8JlHh7K

10:25:41

139

1,433.0000

XLON

05003050000052427-E0Q8p8JlHnW5

10:31:50

364

1,434.0000

XLON

05003050000054382-E0Q8p8JlHrvZ

10:31:51

353

1,434.0000

XLON

07003070000054805-E0Q8p8JlHrwY

10:35:34

128

1,436.0000

XLON

07003070000055438-E0Q8p8JlHvfw

10:35:34

292

1,436.0000

XLON

07003070000055438-E0Q8p8JlHvfy

10:35:35

353

1,436.0000

XLON

05003050000055498-E0Q8p8JlHvge

10:35:36

127

1,436.0000

XLON

05003050000055499-E0Q8p8JlHvhN

10:35:36

194

1,436.0000

XLON

05003050000055499-E0Q8p8JlHvhP

10:35:37

362

1,436.0000

XLON

05003050000055503-E0Q8p8JlHvhx

10:39:32

120

1,436.0000

XLON

05003050000055503-E0Q8p8JlHyDd

10:39:32

241

1,436.0000

XLON

07003070000055505-E0Q8p8JlHyDf

10:39:33

103

1,436.0000

XLON

07003070000056159-E0Q8p8JlHyEi

10:39:33

24

1,436.0000

XLON

07003070000056159-E0Q8p8JlHyEk

10:39:33

100

1,436.0000

XLON

07003070000056159-E0Q8p8JlHyEm

10:39:34

86

1,436.0000

XLON

07003070000056161-E0Q8p8JlHyFC

10:39:35

232

1,436.0000

XLON

05003050000056139-E0Q8p8JlHyFo

10:40:36

103

1,436.0000

XLON

05003050000056139-E0Q8p8JlHymM

10:40:36

77

1,436.0000

XLON

07003070000056167-E0Q8p8JlHymO

10:40:36

183

1,436.0000

XLON

07003070000056167-E0Q8p8JlHymR

10:40:37

159

1,436.0000

XLON

05003050000056284-E0Q8p8JlHynM

10:40:37

160

1,436.0000

XLON

05003050000056284-E0Q8p8JlHynQ

10:40:38

100

1,436.0000

XLON

07003070000056321-E0Q8p8JlHypF

10:40:38

175

1,436.0000

XLON

07003070000056321-E0Q8p8JlHypH

10:40:39

31

1,435.0000

XLON

05003050000055439-E0Q8p8JlHys4

10:40:39

580

1,436.0000

XLON

05003050000056296-E0Q8p8JlHyrj

10:41:41

391

1,435.0000

XLON

05003050000055439-E0Q8p8JlHzX8

10:41:41

571

1,435.0000

XLON

05003050000056306-E0Q8p8JlHzXA

10:41:41

119

1,435.0000

XLON

07003070000056342-E0Q8p8JlHzXC

10:45:01

100

1,435.0000

XLON

07003070000057005-E0Q8p8JlI1sK

10:45:01

235

1,435.0000

XLON

07003070000057005-E0Q8p8JlI1sM

10:48:54

183

1,435.0000

XLON

05003050000057291-E0Q8p8JlI4eP

10:51:00

107

1,435.0000

XLON

05003050000057291-E0Q8p8JlI64y

10:51:00

128

1,435.0000

XLON

07003070000057773-E0Q8p8JlI650

10:51:00

100

1,435.0000

XLON

05003050000057291-E0Q8p8JlI64v

10:52:35

484

1,435.0000

XLON

05003050000058081-E0Q8p8JlI7N0

10:52:36

100

1,435.0000

XLON

07003070000058359-E0Q8p8JlI7Nn

10:55:31

140

1,435.0000

XLON

07003070000058359-E0Q8p8JlI931

10:55:31

198

1,435.0000

XLON

07003070000058359-E0Q8p8JlI935

10:55:32

133

1,435.0000

XLON

07003070000058845-E0Q8p8JlI93a

10:55:33

184

1,435.0000

XLON

05003050000058802-E0Q8p8JlI942

10:55:34

433

1,435.0000

XLON

07003070000058850-E0Q8p8JlI95R

10:56:01

37

1,435.0000

XLON

07003070000058925-E0Q8p8JlI9NJ

10:56:01

156

1,435.0000

XLON

07003070000058925-E0Q8p8JlI9NL

10:57:01

422

1,435.0000

XLON

05003050000059047-E0Q8p8JlIA0E

10:59:21

569

1,434.0000

XLON

07003070000056503-E0Q8p8JlIBSz

10:59:21

458

1,435.0000

XLON

05003050000059414-E0Q8p8JlIBSh

11:08:41

168

1,437.0000

XLON

07003070000061055-E0Q8p8JlIHm6

11:08:41

180

1,437.0000

XLON

07003070000061055-E0Q8p8JlIHm2

11:09:50

110

1,437.0000

XLON

07003070000061155-E0Q8p8JlIIQv

11:09:50

315

1,437.0000

XLON

07003070000061155-E0Q8p8JlIIQz

11:09:51

346

1,437.0000

XLON

07003070000061355-E0Q8p8JlIIRt

11:09:52

100

1,437.0000

XLON

05003050000061317-E0Q8p8JlIISZ

11:09:52

260

1,437.0000

XLON

05003050000061317-E0Q8p8JlIISb

11:10:27

183

1,437.0000

XLON

07003070000061470-E0Q8p8JlIInB

11:10:38

38

1,437.0000

XLON

07003070000061470-E0Q8p8JlIIwU

11:10:58

139

1,437.0000

XLON

07003070000061470-E0Q8p8JlIJOE

11:12:07

5

1,438.0000

XLON

07003070000061776-E0Q8p8JlIKPg

11:12:07

264

1,438.0000

XLON

07003070000061776-E0Q8p8JlIKPU

11:16:51

190

1,439.0000

XLON

07003070000062165-E0Q8p8JlIONI

11:16:51

56

1,439.0000

XLON

07003070000062165-E0Q8p8JlIONA

11:21:46

181

1,439.0000

XLON

07003070000062165-E0Q8p8JlIREM

11:21:46

61

1,439.0000

XLON

07003070000062165-E0Q8p8JlIREP

11:21:46

123

1,439.0000

XLON

07003070000062696-E0Q8p8JlIRET

11:21:46

123

1,439.0000

XLON

07003070000063014-E0Q8p8JlIREV

11:21:46

115

1,439.0000

XLON

07003070000063017-E0Q8p8JlIREX

11:21:47

622

1,439.0000

XLON

05003050000063444-E0Q8p8JlIRFN

11:21:48

518

1,439.0000

XLON

07003070000063514-E0Q8p8JlIRGf

11:22:15

161

1,438.0000

XLON

07003070000061965-E0Q8p8JlIRg3

11:22:48

133

1,438.0000

XLON

07003070000063687-E0Q8p8JlIRzN

11:22:48

19

1,438.0000

XLON

07003070000063687-E0Q8p8JlIRzP

11:22:48

72

1,438.0000

XLON

07003070000063687-E0Q8p8JlIRzR

11:22:48

18

1,438.0000

XLON

07003070000063687-E0Q8p8JlIRzT

11:23:20

327

1,437.0000

XLON

05003050000061514-E0Q8p8JlISIh

11:25:08

73

1,437.0000

XLON

07003070000064012-E0Q8p8JlITSX

11:25:08

156

1,437.0000

XLON

07003070000064012-E0Q8p8JlITSZ

11:27:24

50

1,437.0000

XLON

07003070000064363-E0Q8p8JlIV40

11:27:24

254

1,437.0000

XLON

07003070000064363-E0Q8p8JlIV3x

11:27:24

23

1,437.0000

XLON

07003070000064363-E0Q8p8JlIV3v

11:28:24

1

1,437.0000

XLON

05003050000064425-E0Q8p8JlIVge

11:31:18

9

1,438.0000

XLON

07003070000065050-E0Q8p8JlIXYY

11:31:18

1

1,438.0000

XLON

07003070000065050-E0Q8p8JlIXYa

11:31:18

164

1,438.0000

XLON

07003070000065050-E0Q8p8JlIXYS

11:31:18

264

1,438.0000

XLON

07003070000065050-E0Q8p8JlIXYP

11:32:13

302

1,438.0000

XLON

05003050000064976-E0Q8p8JlIYEY

11:32:13

37

1,438.0000

XLON

07003070000065050-E0Q8p8JlIYEW

11:32:17

330

1,437.0000

XLON

07003070000064525-E0Q8p8JlIYKv

11:32:33

326

1,436.0000

XLON

05003050000063698-E0Q8p8JlIYfS

11:34:53

213

1,436.0000

XLON

07003070000065737-E0Q8p8JlIaEy

11:34:53

311

1,436.0000

XLON

07003070000065737-E0Q8p8JlIaF0

11:36:02

291

1,436.0000

XLON

07003070000065907-E0Q8p8JlIayV

11:36:02

134

1,436.0000

XLON

07003070000065907-E0Q8p8JlIayX

11:36:02

77

1,436.0000

XLON

07003070000065907-E0Q8p8JlIayZ

11:36:02

13

1,436.0000

XLON

07003070000065907-E0Q8p8JlIayb

11:36:02

36

1,436.0000

XLON

07003070000065907-E0Q8p8JlIayd

11:36:23

116

1,435.0000

XLON

05003050000065222-E0Q8p8JlIbXz

11:36:23

30

1,435.0000

XLON

05003050000065222-E0Q8p8JlIbY2

11:36:23

295

1,435.0000

XLON

05003050000065222-E0Q8p8JlIbY5

11:43:35

568

1,435.0000

XLON

05003050000067048-E0Q8p8JlIgF1

11:47:22

6

1,436.0000

XLON

07003070000067719-E0Q8p8JlIiKu

11:48:04

220

1,436.0000

XLON

07003070000067719-E0Q8p8JlIifB

11:50:04

169

1,436.0000

XLON

05003050000067720-E0Q8p8JlIjoI

11:50:04

185

1,436.0000

XLON

07003070000067719-E0Q8p8JlIjoG

11:51:14

426

1,436.0000

XLON

07003070000068125-E0Q8p8JlIkQw

11:56:36

354

1,437.0000

XLON

05003050000068586-E0Q8p8JlInaJ

11:56:36

115

1,437.0000

XLON

07003070000068927-E0Q8p8JlInaN

11:56:37

428

1,437.0000

XLON

05003050000068968-E0Q8p8JlInbg

11:56:38

393

1,437.0000

XLON

07003070000069090-E0Q8p8JlInd9

11:57:16

181

1,437.0000

XLON

07003070000069190-E0Q8p8JlIo7Y

11:57:16

356

1,437.0000

XLON

07003070000069190-E0Q8p8JlIo7b

11:58:56

257

1,437.0000

XLON

07003070000069403-E0Q8p8JlIopp

11:58:56

110

1,437.0000

XLON

07003070000069403-E0Q8p8JlIopr

11:58:56

134

1,437.0000

XLON

07003070000069403-E0Q8p8JlIopt

11:58:56

85

1,437.0000

XLON

07003070000069403-E0Q8p8JlIopv

12:01:02

37

1,437.0000

XLON

07003070000069823-E0Q8p8JlIqLM

12:01:02

110

1,437.0000

XLON

07003070000069823-E0Q8p8JlIqLO

12:02:02

281

1,437.0000

XLON

07003070000069994-E0Q8p8JlIqm5

12:02:02

40

1,437.0000

XLON

07003070000069994-E0Q8p8JlIqlw

12:02:02

42

1,437.0000

XLON

07003070000069994-E0Q8p8JlIqls

12:02:42

139

1,437.0000

XLON

05003050000069984-E0Q8p8JlIrRc

12:02:42

113

1,437.0000

XLON

05003050000069984-E0Q8p8JlIrRe

12:03:42

160

1,437.0000

XLON

05003050000070174-E0Q8p8JlIsBk

12:05:22

96

1,437.0000

XLON

05003050000070460-E0Q8p8JlItUv

12:06:02

91

1,437.0000

XLON

05003050000070582-E0Q8p8JlItru

12:07:02

92

1,437.0000

XLON

05003050000070769-E0Q8p8JlIuRy

12:07:02

13

1,437.0000

XLON

05003050000070769-E0Q8p8JlIuS0

12:07:02

17

1,437.0000

XLON

05003050000070769-E0Q8p8JlIuS2

12:07:42

108

1,437.0000

XLON

05003050000070872-E0Q8p8JlIuri

12:08:41

172

1,438.0000

XLON

05003050000071060-E0Q8p8JlIvp7

12:08:41

222

1,438.0000

XLON

07003070000071144-E0Q8p8JlIvow

12:16:54

168

1,439.0000

XLON

07003070000071523-E0Q8p8JlJ2Fi

12:16:54

204

1,439.0000

XLON

07003070000071523-E0Q8p8JlJ2Fc

12:16:54

75

1,439.0000

XLON

07003070000071523-E0Q8p8JlJ2FZ

12:24:14

425

1,440.0000

XLON

05003050000073210-E0Q8p8JlJ7bd

12:24:31

109

1,440.0000

XLON

05003050000074058-E0Q8p8JlJ7lN

12:31:35

220

1,442.0000

XLON

05003050000075568-E0Q8p8JlJCck

12:31:35

1

1,442.0000

XLON

05003050000075568-E0Q8p8JlJCcc

12:31:35

66

1,442.0000

XLON

05003050000075568-E0Q8p8JlJCcY

12:31:35

3

1,442.0000

XLON

05003050000075568-E0Q8p8JlJCcW

12:32:49

77

1,442.0000

XLON

05003050000075568-E0Q8p8JlJDTy

12:34:10

117

1,442.0000

XLON

07003070000075650-E0Q8p8JlJEsf

12:36:00

180

1,442.0000

XLON

07003070000075650-E0Q8p8JlJGZs

12:36:00

169

1,442.0000

XLON

05003050000075996-E0Q8p8JlJGZy

12:36:00

51

1,442.0000

XLON

07003070000075650-E0Q8p8JlJGZv

12:36:01

446

1,442.0000

XLON

07003070000076389-E0Q8p8JlJGfd

12:36:02

521

1,442.0000

XLON

05003050000076309-E0Q8p8JlJGgr

12:36:03

409

1,442.0000

XLON

05003050000076317-E0Q8p8JlJGim

12:36:04

484

1,442.0000

XLON

05003050000076321-E0Q8p8JlJGjz

12:36:05

409

1,442.0000

XLON

07003070000076409-E0Q8p8JlJGlA

12:36:06

335

1,442.0000

XLON

07003070000076410-E0Q8p8JlJGm5

12:36:06

37

1,442.0000

XLON

07003070000076410-E0Q8p8JlJGmA

12:36:07

521

1,442.0000

XLON

05003050000076327-E0Q8p8JlJGn5

12:36:08

426

1,442.0000

XLON

07003070000076418-E0Q8p8JlJGni

12:36:17

533

1,441.0000

XLON

05003050000075029-E0Q8p8JlJGyX

12:37:25

354

1,440.0000

XLON

05003050000074058-E0Q8p8JlJHvx

12:38:56

306

1,440.0000

XLON

05003050000076790-E0Q8p8JlJJLP

12:39:26

367

1,439.0000

XLON

05003050000076640-E0Q8p8JlJJhV

12:50:19

146

1,441.0000

XLON

05003050000077569-E0Q8p8JlJUFK

12:50:19

265

1,441.0000

XLON

07003070000077029-E0Q8p8JlJUFG

12:50:19

120

1,441.0000

XLON

07003070000077756-E0Q8p8JlJUFM

12:50:22

198

1,441.0000

XLON

07003070000078879-E0Q8p8JlJUHy

12:50:22

124

1,441.0000

XLON

05003050000078830-E0Q8p8JlJUI2

12:50:22

263

1,441.0000

XLON

07003070000078879-E0Q8p8JlJUI0

12:50:35

50

1,441.0000

XLON

05003050000078834-E0Q8p8JlJUa4

12:50:45

488

1,441.0000

XLON

05003050000078834-E0Q8p8JlJUmX

12:50:45

133

1,441.0000

XLON

05003050000078838-E0Q8p8JlJUmZ

12:51:02

290

1,441.0000

XLON

07003070000079018-E0Q8p8JlJV1E

12:51:02

69

1,441.0000

XLON

07003070000079018-E0Q8p8JlJV1G

12:51:07

141

1,440.0000

XLON

07003070000076977-E0Q8p8JlJVAt

12:51:28

148

1,440.0000

XLON

07003070000076977-E0Q8p8JlJVYk

12:54:40

48

1,440.0000

XLON

05003050000079279-E0Q8p8JlJYZT

12:55:20

203

1,440.0000

XLON

05003050000079279-E0Q8p8JlJZQC

12:55:21

117

1,440.0000

XLON

05003050000079279-E0Q8p8JlJZSm

12:55:21

222

1,440.0000

XLON

07003070000079316-E0Q8p8JlJZSo

12:55:21

79

1,440.0000

XLON

05003050000079279-E0Q8p8JlJZSi

12:55:48

47

1,439.0000

XLON

05003050000077405-E0Q8p8JlJZpu

12:55:48

103

1,439.0000

XLON

05003050000077405-E0Q8p8JlJZpw

12:57:02

186

1,439.0000

XLON

07003070000079993-E0Q8p8JlJb77

12:57:02

87

1,439.0000

XLON

07003070000079993-E0Q8p8JlJb79

12:57:43

162

1,439.0000

XLON

05003050000080096-E0Q8p8JlJbhm

12:58:33

129

1,439.0000

XLON

07003070000080137-E0Q8p8JlJcZK

13:02:49

382

1,438.0000

XLON

05003050000079793-E0Q8p8JlJi4j

13:05:14

121

1,438.0000

XLON

05003050000081419-E0Q8p8JlJkxS

13:05:14

301

1,438.0000

XLON

05003050000081419-E0Q8p8JlJkxV

13:05:14

197

1,438.0000

XLON

05003050000081507-E0Q8p8JlJkxX

13:07:56

238

1,439.0000

XLON

07003070000082091-E0Q8p8JlJnwG

13:07:56

182

1,439.0000

XLON

07003070000082091-E0Q8p8JlJnw8

13:07:56

497

1,440.0000

XLON

07003070000082119-E0Q8p8JlJnvr

13:12:41

467

1,440.0000

XLON

05003050000082614-E0Q8p8JlJszW

13:13:44

1

1,440.0000

XLON

05003050000083130-E0Q8p8JlJu0Z

13:16:41

63

1,440.0000

XLON

07003070000083302-E0Q8p8JlJwXr

13:16:41

200

1,440.0000

XLON

07003070000083302-E0Q8p8JlJwXp

13:16:41

203

1,440.0000

XLON

05003050000083130-E0Q8p8JlJwXe

13:16:41

25

1,440.0000

XLON

07003070000083302-E0Q8p8JlJwXg

13:17:36

185

1,440.0000

XLON

07003070000083745-E0Q8p8JlJx5t

13:19:37

162

1,440.0000

XLON

07003070000083745-E0Q8p8JlJyw8

13:20:32

204

1,440.0000

XLON

05003050000083829-E0Q8p8JlJzXS

13:20:32

47

1,440.0000

XLON

07003070000083745-E0Q8p8JlJzXQ

13:20:32

212

1,440.0000

XLON

05003050000084152-E0Q8p8JlJzXW

13:20:33

470

1,440.0000

XLON

07003070000084313-E0Q8p8JlJzYX

13:24:38

183

1,440.0000

XLON

05003050000084652-E0Q8p8JlK3EY

13:24:39

367

1,440.0000

XLON

05003050000084652-E0Q8p8JlK3Em

13:25:14

79

1,440.0000

XLON

07003070000085065-E0Q8p8JlK3gV

13:25:14

354

1,440.0000

XLON

07003070000085065-E0Q8p8JlK3gY

13:27:03

18

1,440.0000

XLON

05003050000085271-E0Q8p8JlK5A4

13:27:03

37

1,440.0000

XLON

05003050000085271-E0Q8p8JlK5A6

13:27:03

27

1,440.0000

XLON

05003050000085271-E0Q8p8JlK5A8

13:27:35

102

1,440.0000

XLON

07003070000085302-E0Q8p8JlK5V5

13:28:03

103

1,440.0000

XLON

07003070000085343-E0Q8p8JlK65p

13:28:03

7

1,440.0000

XLON

07003070000085343-E0Q8p8JlK65r

13:28:03

335

1,440.0000

XLON

07003070000085343-E0Q8p8JlK65t

13:28:03

66

1,440.0000

XLON

07003070000085343-E0Q8p8JlK65v

13:28:19

124

1,439.0000

XLON

07003070000082444-E0Q8p8JlK6Fc

13:28:19

343

1,439.0000

XLON

07003070000082444-E0Q8p8JlK6Fg

13:32:18

17

1,439.0000

XLON

05003050000085829-E0Q8p8JlK9ud

13:32:18

546

1,439.0000

XLON

05003050000085829-E0Q8p8JlK9ug

13:34:38

510

1,439.0000

XLON

05003050000086021-E0Q8p8JlKBw6

13:36:45

220

1,439.0000

XLON

07003070000086202-E0Q8p8JlKDqf

13:44:37

410

1,443.0000

XLON

07003070000086937-E0Q8p8JlKK3t

13:44:38

3

1,443.0000

XLON

05003050000086905-E0Q8p8JlKK4X

13:44:38

2

1,443.0000

XLON

05003050000086905-E0Q8p8JlKK4Z

13:44:44

418

1,443.0000

XLON

05003050000086912-E0Q8p8JlKKLQ

13:44:44

451

1,443.0000

XLON

07003070000086944-E0Q8p8JlKKLM

13:44:45

492

1,443.0000

XLON

07003070000086957-E0Q8p8JlKKLx

13:44:47

492

1,443.0000

XLON

07003070000086962-E0Q8p8JlKKSa

13:46:59

44

1,444.0000

XLON

07003070000087259-E0Q8p8JlKMFi

13:46:59

27

1,444.0000

XLON

07003070000087259-E0Q8p8JlKMFk

13:46:59

125

1,444.0000

XLON

07003070000087259-E0Q8p8JlKMFm

13:46:59

291

1,444.0000

XLON

07003070000087259-E0Q8p8JlKMFo

13:46:59

67

1,444.0000

XLON

07003070000087259-E0Q8p8JlKMFq

13:49:16

433

1,444.0000

XLON

07003070000087451-E0Q8p8JlKNYN

13:49:16

37

1,444.0000

XLON

07003070000087451-E0Q8p8JlKNYP

13:49:16

37

1,444.0000

XLON

07003070000087451-E0Q8p8JlKNYR

13:49:35

504

1,442.0000

XLON

05003050000087128-E0Q8p8JlKNgD

13:55:49

538

1,444.0000

XLON

05003050000088073-E0Q8p8JlKSgj

13:56:19

197

1,444.0000

XLON

07003070000088128-E0Q8p8JlKTDh

13:56:19

256

1,444.0000

XLON

07003070000088128-E0Q8p8JlKTDj

14:14:51

6

1,446.0000

XLON

05003050000090075-E0Q8p8JlKjQ7

14:15:49

241

1,446.0000

XLON

05003050000090076-E0Q8p8JlKkdM

14:15:49

170

1,446.0000

XLON

05003050000090076-E0Q8p8JlKkdP

14:15:49

180

1,446.0000

XLON

05003050000090076-E0Q8p8JlKkdE

14:16:45

432

1,447.0000

XLON

05003050000090324-E0Q8p8JlKlmX

14:16:46

1

1,447.0000

XLON

07003070000090437-E0Q8p8JlKlnI

14:16:46

2

1,447.0000

XLON

07003070000090437-E0Q8p8JlKlnK

14:16:47

587

1,447.0000

XLON

05003050000090334-E0Q8p8JlKlof

14:16:48

183

1,447.0000

XLON

05003050000090336-E0Q8p8JlKlpb

14:16:48

104

1,447.0000

XLON

05003050000090336-E0Q8p8JlKlpP

14:16:48

343

1,447.0000

XLON

05003050000090336-E0Q8p8JlKlpM

14:16:49

116

1,447.0000

XLON

07003070000090448-E0Q8p8JlKlq6

14:16:49

129

1,447.0000

XLON

07003070000090448-E0Q8p8JlKlq8

14:21:01

536

1,447.0000

XLON

05003050000090340-E0Q8p8JlKqmx

14:21:02

55

1,447.0000

XLON

05003050000090943-E0Q8p8JlKqo2

14:21:02

156

1,447.0000

XLON

05003050000090943-E0Q8p8JlKqo4

14:21:03

367

1,447.0000

XLON

05003050000090946-E0Q8p8JlKqpC

14:21:04

107

1,447.0000

XLON

07003070000091081-E0Q8p8JlKqpu

14:21:04

191

1,447.0000

XLON

07003070000091081-E0Q8p8JlKqpp

14:21:04

206

1,447.0000

XLON

07003070000091081-E0Q8p8JlKqpj

14:21:05

37

1,447.0000

XLON

05003050000090950-E0Q8p8JlKqqZ

14:21:37

425

1,447.0000

XLON

05003050000090950-E0Q8p8JlKr8n

14:21:38

231

1,447.0000

XLON

05003050000091003-E0Q8p8JlKrA5

14:21:38

230

1,447.0000

XLON

05003050000091003-E0Q8p8JlKrA8

14:21:38

85

1,447.0000

XLON

05003050000091003-E0Q8p8JlKr98

14:21:40

924

1,447.0000

XLON

07003070000091141-E0Q8p8JlKrAq

14:21:41

574

1,447.0000

XLON

07003070000091144-E0Q8p8JlKrBT

14:21:42

634

1,447.0000

XLON

07003070000091145-E0Q8p8JlKrBx

14:22:03

547

1,446.0000

XLON

07003070000090330-E0Q8p8JlKrdF

14:22:42

420

1,445.0000

XLON

05003050000090325-E0Q8p8JlKsgz

14:30:08

192

1,446.0000

XLON

07003070000091487-E0Q8p8JlL0G1

14:30:08

320

1,446.0000

XLON

07003070000091487-E0Q8p8JlL0G7

14:31:08

503

1,446.0000

XLON

05003050000092099-E0Q8p8JlL2fq

14:31:09

627

1,446.0000

XLON

07003070000092583-E0Q8p8JlL2hX

14:31:10

543

1,446.0000

XLON

05003050000092447-E0Q8p8JlL2kK

14:31:16

334

1,446.0000

XLON

07003070000092595-E0Q8p8JlL2zM

14:31:16

45

1,446.0000

XLON

07003070000092595-E0Q8p8JlL2zD

14:31:19

123

1,446.0000

XLON

07003070000092595-E0Q8p8JlL34e

14:31:25

512

1,445.0000

XLON

05003050000091272-E0Q8p8JlL3ZV

14:31:29

182

1,444.0000

XLON

07003070000091517-E0Q8p8JlL3jz

14:31:33

81

1,443.0000

XLON

07003070000092237-E0Q8p8JlL3sJ

14:31:33

139

1,443.0000

XLON

07003070000092237-E0Q8p8JlL3sL

14:32:43

139

1,444.0000

XLON

05003050000092978-E0Q8p8JlL8FQ

14:32:43

380

1,444.0000

XLON

05003050000092978-E0Q8p8JlL8FS

14:34:26

1

1,445.0000

XLON

07003070000093581-E0Q8p8JlLCGN

14:34:54

3

1,446.0000

XLON

05003050000093584-E0Q8p8JlLDFP

14:34:55

13

1,446.0000

XLON

05003050000093593-E0Q8p8JlLDGe

14:35:16

184

1,446.0000

XLON

05003050000093593-E0Q8p8JlLENv

14:35:16

430

1,446.0000

XLON

05003050000093593-E0Q8p8JlLEO8

14:35:16

418

1,447.0000

XLON

07003070000093827-E0Q8p8JlLEMU

14:35:17

303

1,446.0000

XLON

07003070000093837-E0Q8p8JlLEPT

14:36:29

188

1,446.0000

XLON

07003070000093837-E0Q8p8JlLGXo

14:36:29

190

1,446.0000

XLON

05003050000093733-E0Q8p8JlLGXt

14:36:29

94

1,446.0000

XLON

07003070000093837-E0Q8p8JlLGXr

14:38:47

465

1,447.0000

XLON

05003050000094288-E0Q8p8JlLJfn

14:38:48

194

1,447.0000

XLON

07003070000094614-E0Q8p8JlLJgz

14:40:05

17

1,448.0000

XLON

07003070000094936-E0Q8p8JlLLt6

14:41:05

575

1,448.0000

XLON

07003070000094936-E0Q8p8JlLNHa

14:41:06

435

1,448.0000

XLON

07003070000095157-E0Q8p8JlLNN0

14:41:06

125

1,448.0000

XLON

07003070000095157-E0Q8p8JlLNN2

14:41:06

267

1,448.0000

XLON

07003070000095157-E0Q8p8JlLNN4

14:41:07

551

1,448.0000

XLON

05003050000095040-E0Q8p8JlLNPX

14:41:24

585

1,448.0000

XLON

07003070000095178-E0Q8p8JlLNqn

14:41:24

51

1,448.0000

XLON

07003070000095178-E0Q8p8JlLNqp

14:42:25

198

1,448.0000

XLON

05003050000095300-E0Q8p8JlLPSQ

14:42:45

396

1,448.0000

XLON

05003050000095300-E0Q8p8JlLPqG

14:43:16

271

1,447.0000

XLON

07003070000094614-E0Q8p8JlLQvB

14:43:16

198

1,447.0000

XLON

07003070000094617-E0Q8p8JlLQvD

14:45:08

183

1,447.0000

XLON

07003070000095908-E0Q8p8JlLSu2

14:45:08

293

1,447.0000

XLON

07003070000095908-E0Q8p8JlLSu4

14:45:08

190

1,447.0000

XLON

07003070000095908-E0Q8p8JlLStx

14:46:14

484

1,448.0000

XLON

07003070000096376-E0Q8p8JlLUSg

14:46:48

618

1,448.0000

XLON

05003050000096323-E0Q8p8JlLVE5

14:46:51

156

1,447.0000

XLON

05003050000095973-E0Q8p8JlLVIF

14:46:51

405

1,447.0000

XLON

05003050000096132-E0Q8p8JlLVIH

14:52:04

568

1,447.0000

XLON

07003070000097248-E0Q8p8JlLctJ

14:52:23

186

1,447.0000

XLON

05003050000097402-E0Q8p8JlLdG5

14:52:23

387

1,447.0000

XLON

05003050000097402-E0Q8p8JlLdGA

14:52:30

397

1,447.0000

XLON

07003070000097630-E0Q8p8JlLdLr

14:52:30

209

1,447.0000

XLON

07003070000097630-E0Q8p8JlLdLm

14:52:35

181

1,447.0000

XLON

05003050000097500-E0Q8p8JlLdPS

14:53:07

429

1,447.0000

XLON

05003050000097500-E0Q8p8JlLe4i

14:53:07

148

1,447.0000

XLON

05003050000097577-E0Q8p8JlLe4k

14:53:07

15

1,447.0000

XLON

05003050000097577-E0Q8p8JlLe4r

14:53:12

200

1,446.0000

XLON

07003070000096930-E0Q8p8JlLeA0

14:53:14

303

1,446.0000

XLON

07003070000096930-E0Q8p8JlLeAs

14:56:06

513

1,446.0000

XLON

07003070000098090-E0Q8p8JlLhyD

14:56:14

213

1,446.0000

XLON

07003070000098294-E0Q8p8JlLiHq

14:57:21

209

1,446.0000

XLON

07003070000098294-E0Q8p8JlLjh0

14:58:21

117

1,446.0000

XLON

05003050000098193-E0Q8p8JlLlKD

14:58:21

146

1,446.0000

XLON

05003050000098309-E0Q8p8JlLlKF

14:58:21

2

1,446.0000

XLON

05003050000098193-E0Q8p8JlLlK4

14:58:21

186

1,446.0000

XLON

07003070000098294-E0Q8p8JlLlK2

14:59:22

57

1,446.0000

XLON

05003050000098309-E0Q8p8JlLmWE

14:59:22

131

1,446.0000

XLON

07003070000098658-E0Q8p8JlLmWG

15:06:35

464

1,451.0000

XLON

05003050000100454-E0Q8p8JlM0hD

15:06:36

591

1,451.0000

XLON

05003050000100460-E0Q8p8JlM0m3

15:06:49

272

1,451.0000

XLON

05003050000100462-E0Q8p8JlM1LC

15:06:49

319

1,451.0000

XLON

05003050000100462-E0Q8p8JlM1LE

15:06:50

186

1,451.0000

XLON

05003050000100524-E0Q8p8JlM1MJ

15:06:51

124

1,451.0000

XLON

05003050000100533-E0Q8p8JlM1Pa

15:06:51

53

1,451.0000

XLON

05003050000100533-E0Q8p8JlM1Pc

15:06:51

125

1,451.0000

XLON

05003050000100533-E0Q8p8JlM1Pe

15:06:51

193

1,451.0000

XLON

05003050000100533-E0Q8p8JlM1Pg

15:06:52

128

1,451.0000

XLON

05003050000100534-E0Q8p8JlM1Qd

15:06:52

110

1,451.0000

XLON

05003050000100534-E0Q8p8JlM1Qf

15:06:52

124

1,451.0000

XLON

05003050000100534-E0Q8p8JlM1Qh

15:06:52

44

1,451.0000

XLON

05003050000100534-E0Q8p8JlM1Qj

15:06:52

53

1,451.0000

XLON

05003050000100534-E0Q8p8JlM1Ql

15:09:41

465

1,451.0000

XLON

07003070000100623-E0Q8p8JlM5It

15:09:42

520

1,451.0000

XLON

07003070000101202-E0Q8p8JlM5K6

15:09:43

819

1,451.0000

XLON

05003050000101158-E0Q8p8JlM5NX

15:09:44

777

1,451.0000

XLON

05003050000101160-E0Q8p8JlM5UL

15:09:45

436

1,451.0000

XLON

07003070000101221-E0Q8p8JlM5Vx

15:09:45

107

1,451.0000

XLON

07003070000101221-E0Q8p8JlM5Vz

15:09:45

449

1,451.0000

XLON

07003070000101221-E0Q8p8JlM5W1

15:09:53

464

1,450.0000

XLON

05003050000100169-E0Q8p8JlM5ol

15:10:14

238

1,449.0000

XLON

07003070000100073-E0Q8p8JlM6nL

15:10:14

184

1,449.0000

XLON

07003070000100073-E0Q8p8JlM6nH

15:14:35

262

1,448.0000

XLON

07003070000101507-E0Q8p8JlMEd8

15:14:35

348

1,448.0000

XLON

07003070000101687-E0Q8p8JlMEdA

15:14:35

153

1,448.0000

XLON

07003070000101687-E0Q8p8JlMEdD

15:14:35

189

1,448.0000

XLON

07003070000101507-E0Q8p8JlMEd4

15:16:12

38

1,450.0000

XLON

05003050000102482-E0Q8p8JlMH4s

15:16:13

461

1,450.0000

XLON

05003050000102485-E0Q8p8JlMH6o

15:16:14

1

1,450.0000

XLON

05003050000102487-E0Q8p8JlMH7n

15:16:15

419

1,450.0000

XLON

07003070000102568-E0Q8p8JlMH8k

15:16:33

190

1,449.0000

XLON

05003050000102462-E0Q8p8JlMHck

15:16:33

355

1,449.0000

XLON

05003050000102462-E0Q8p8JlMHcn

15:20:07

181

1,451.0000

XLON

05003050000103098-E0Q8p8JlMO9f

15:20:07

452

1,451.0000

XLON

05003050000103098-E0Q8p8JlMO9i

15:21:07

187

1,451.0000

XLON

05003050000103276-E0Q8p8JlMQ2r

15:21:07

346

1,451.0000

XLON

05003050000103276-E0Q8p8JlMQ2v

15:21:46

827

1,451.0000

XLON

07003070000103526-E0Q8p8JlMR0E

15:22:21

189

1,451.0000

XLON

07003070000103720-E0Q8p8JlMRlh

15:22:21

117

1,451.0000

XLON

07003070000103720-E0Q8p8JlMRlk

15:23:01

193

1,452.0000

XLON

07003070000103786-E0Q8p8JlMSWs

15:23:08

186

1,451.0000

XLON

07003070000103720-E0Q8p8JlMSnx

15:23:08

6

1,451.0000

XLON

07003070000103720-E0Q8p8JlMSo7

15:23:51

436

1,451.0000

XLON

05003050000103830-E0Q8p8JlMTgs

15:23:51

130

1,451.0000

XLON

05003050000103830-E0Q8p8JlMTgu

15:23:51

65

1,451.0000

XLON

05003050000103830-E0Q8p8JlMTgw

15:25:13

123

1,451.0000

XLON

05003050000104028-E0Q8p8JlMVec

15:25:19

352

1,451.0000

XLON

05003050000104028-E0Q8p8JlMVma

15:26:30

512

1,451.0000

XLON

07003070000104238-E0Q8p8JlMXSN

15:26:49

231

1,450.0000

XLON

05003050000102828-E0Q8p8JlMXuc

15:26:49

239

1,450.0000

XLON

05003050000102828-E0Q8p8JlMXuX

15:27:05

202

1,449.0000

XLON

07003070000103787-E0Q8p8JlMYX6

15:27:09

137

1,448.0000

XLON

07003070000104266-E0Q8p8JlMYgz

15:29:13

540

1,450.0000

XLON

05003050000104650-E0Q8p8JlMb3b

15:30:17

41

1,450.0000

XLON

05003050000104794-E0Q8p8JlMcSE

15:30:35

415

1,450.0000

XLON

07003070000104885-E0Q8p8JlMd0e

15:31:15

576

1,450.0000

XLON

07003070000105075-E0Q8p8JlMe49

15:31:25

581

1,449.0000

XLON

07003070000104557-E0Q8p8JlMeUB

15:33:21

266

1,449.0000

XLON

07003070000105383-E0Q8p8JlMhUa

15:33:21

109

1,449.0000

XLON

07003070000105383-E0Q8p8JlMhUc

15:34:21

266

1,448.0000

XLON

05003050000105497-E0Q8p8JlMik1

15:34:56

457

1,447.0000

XLON

07003070000105311-E0Q8p8JlMjm4

15:36:16

220

1,447.0000

XLON

05003050000105738-E0Q8p8JlMlnq

15:36:16

66

1,447.0000

XLON

07003070000105800-E0Q8p8JlMlno

15:36:16

181

1,447.0000

XLON

07003070000105800-E0Q8p8JlMlnl

15:36:18

111

1,447.0000

XLON

07003070000105854-E0Q8p8JlMlpt

15:36:43

27

1,447.0000

XLON

07003070000105854-E0Q8p8JlMmKU

15:37:18

95

1,447.0000

XLON

07003070000105992-E0Q8p8JlMmx7

15:37:18

528

1,447.0000

XLON

07003070000105992-E0Q8p8JlMmx5

15:38:37

186

1,447.0000

XLON

07003070000106149-E0Q8p8JlMoIV

15:38:47

99

1,447.0000

XLON

07003070000106149-E0Q8p8JlMoWe

15:39:09

187

1,447.0000

XLON

07003070000106149-E0Q8p8JlMoxV

15:39:10

69

1,447.0000

XLON

07003070000106149-E0Q8p8JlMp1v

15:40:07

14

1,448.0000

XLON

07003070000106410-E0Q8p8JlMqWj

15:42:17

728

1,450.0000

XLON

07003070000106539-E0Q8p8JlMtgb

15:43:18

187

1,451.0000

XLON

05003050000106802-E0Q8p8JlMvLQ

15:43:18

232

1,451.0000

XLON

05003050000106802-E0Q8p8JlMvLS

15:43:19

594

1,451.0000

XLON

07003070000106914-E0Q8p8JlMvM1

15:43:27

384

1,451.0000

XLON

05003050000106890-E0Q8p8JlMvXO

15:43:45

98

1,451.0000

XLON

05003050000106890-E0Q8p8JlMvzk

15:46:20

470

1,451.0000

XLON

07003070000107097-E0Q8p8JlMzdq

15:46:21

156

1,451.0000

XLON

07003070000107391-E0Q8p8JlMzeX

15:46:21

237

1,451.0000

XLON

07003070000107391-E0Q8p8JlMzeZ

15:46:22

611

1,451.0000

XLON

05003050000107377-E0Q8p8JlMzfR

15:47:33

431

1,451.0000

XLON

07003070000107567-E0Q8p8JlN1AS

15:48:28

219

1,451.0000

XLON

07003070000107718-E0Q8p8JlN2AR

15:48:28

217

1,451.0000

XLON

07003070000107718-E0Q8p8JlN2AT

15:49:23

156

1,451.0000

XLON

07003070000107853-E0Q8p8JlN359

15:49:41

512

1,450.0000

XLON

05003050000107014-E0Q8p8JlN3K5

15:49:41

320

1,450.0000

XLON

05003050000107014-E0Q8p8JlN3K7

15:51:03

522

1,449.0000

XLON

07003070000108114-E0Q8p8JlN4rK

15:51:04

609

1,449.0000

XLON

05003050000108092-E0Q8p8JlN4xD

15:51:35

150

1,448.0000

XLON

05003050000108088-E0Q8p8JlN5kg

15:51:37

320

1,447.0000

XLON

07003070000107898-E0Q8p8JlN5pU

15:52:36

479

1,446.0000

XLON

07003070000108115-E0Q8p8JlN7BO

15:54:02

4

1,447.0000

XLON

05003050000108560-E0Q8p8JlN8n9

15:54:02

12

1,447.0000

XLON

05003050000108560-E0Q8p8JlN8nB

15:55:51

5

1,448.0000

XLON

07003070000108996-E0Q8p8JlNBCZ

15:55:51

468

1,448.0000

XLON

07003070000108996-E0Q8p8JlNBCR

15:56:03

531

1,447.0000

XLON

05003050000108565-E0Q8p8JlNBQu

15:56:04

206

1,447.0000

XLON

07003070000109044-E0Q8p8JlNBRb

15:56:04

76

1,447.0000

XLON

07003070000109044-E0Q8p8JlNBRd

15:56:04

267

1,447.0000

XLON

07003070000109044-E0Q8p8JlNBRf

15:58:58

137

1,447.0000

XLON

05003050000109226-E0Q8p8JlNFY3

15:58:58

298

1,447.0000

XLON

07003070000109333-E0Q8p8JlNFY5

15:58:58

125

1,447.0000

XLON

05003050000109334-E0Q8p8JlNFY7

16:01:17

555

1,448.0000

XLON

05003050000110080-E0Q8p8JlNJBy

16:01:17

348

1,448.0000

XLON

07003070000110113-E0Q8p8JlNJC0

16:01:17

122

1,448.0000

XLON

05003050000110174-E0Q8p8JlNJC4

16:05:13

10

1,448.0000

XLON

07003070000110602-E0Q8p8JlNO1z

16:05:16

92

1,448.0000

XLON

07003070000110602-E0Q8p8JlNO5v

16:05:26

138

1,448.0000

XLON

05003050000110553-E0Q8p8JlNONc

16:05:26

490

1,448.0000

XLON

07003070000110602-E0Q8p8JlNONa

16:05:26

135

1,448.0000

XLON

05003050000110553-E0Q8p8JlNONg

16:05:26

151

1,448.0000

XLON

05003050000110584-E0Q8p8JlNONi

16:05:27

149

1,448.0000

XLON

07003070000111235-E0Q8p8JlNOP1

16:05:27

21

1,448.0000

XLON

07003070000111235-E0Q8p8JlNOP3

16:05:27

16

1,448.0000

XLON

07003070000111235-E0Q8p8JlNOP5

16:05:27

260

1,448.0000

XLON

07003070000111235-E0Q8p8JlNOP7

16:05:27

183

1,448.0000

XLON

07003070000111235-E0Q8p8JlNOP9

16:05:28

15

1,448.0000

XLON

05003050000111171-E0Q8p8JlNOPh

16:05:29

174

1,448.0000

XLON

05003050000111176-E0Q8p8JlNOQd

16:05:29

260

1,448.0000

XLON

05003050000111176-E0Q8p8JlNOQf

16:06:05

157

1,448.0000

XLON

05003050000111293-E0Q8p8JlNOyX

16:06:05

260

1,448.0000

XLON

05003050000111293-E0Q8p8JlNOyZ

16:06:53

67

1,448.0000

XLON

05003050000111434-E0Q8p8JlNQ26

16:06:53

398

1,448.0000

XLON

05003050000111434-E0Q8p8JlNQ21

16:08:35

181

1,449.0000

XLON

07003070000111883-E0Q8p8JlNSMn

16:08:35

701

1,449.0000

XLON

07003070000111883-E0Q8p8JlNSMV

16:09:24

2

1,449.0000

XLON

07003070000112018-E0Q8p8JlNTcp

16:09:24

2

1,449.0000

XLON

07003070000112018-E0Q8p8JlNTcr

16:09:24

260

1,449.0000

XLON

07003070000112018-E0Q8p8JlNTct

16:09:54

1

1,449.0000

XLON

07003070000112098-E0Q8p8JlNU3E

16:09:54

1

1,449.0000

XLON

07003070000112098-E0Q8p8JlNU3G

16:09:54

260

1,449.0000

XLON

07003070000112098-E0Q8p8JlNU3I

16:09:54

242

1,449.0000

XLON

07003070000112098-E0Q8p8JlNU3K

16:10:47

330

1,449.0000

XLON

07003070000112306-E0Q8p8JlNVIc

16:10:47

84

1,449.0000

XLON

07003070000112306-E0Q8p8JlNVIe

16:11:05

124

1,449.0000

XLON

07003070000112351-E0Q8p8JlNVfL

16:11:05

44

1,449.0000

XLON

07003070000112351-E0Q8p8JlNVfN

16:11:05

53

1,449.0000

XLON

07003070000112351-E0Q8p8JlNVfP

16:11:05

260

1,449.0000

XLON

07003070000112351-E0Q8p8JlNVfR

16:11:05

140

1,449.0000

XLON

07003070000112351-E0Q8p8JlNVfT

16:11:05

248

1,449.0000

XLON

07003070000112351-E0Q8p8JlNVfV

16:12:45

156

1,449.0000

XLON

07003070000112684-E0Q8p8JlNXEp

16:12:45

93

1,449.0000

XLON

07003070000112684-E0Q8p8JlNXEr

16:12:45

40

1,449.0000

XLON

07003070000112684-E0Q8p8JlNXEt

16:12:45

33

1,449.0000

XLON

07003070000112684-E0Q8p8JlNXEv

16:12:45

194

1,449.0000

XLON

07003070000112684-E0Q8p8JlNXEx

16:13:45

33

1,449.0000

XLON

07003070000112929-E0Q8p8JlNYGK

16:13:45

303

1,449.0000

XLON

07003070000112929-E0Q8p8JlNYGN

16:14:25

5

1,449.0000

XLON

07003070000113083-E0Q8p8JlNZGg

16:14:25

1

1,449.0000

XLON

07003070000113083-E0Q8p8JlNZGi

16:14:25

1

1,449.0000

XLON

07003070000113083-E0Q8p8JlNZGk

16:14:33

579

1,449.0000

XLON

05003050000113065-E0Q8p8JlNZOi

16:14:33

1

1,449.0000

XLON

05003050000113065-E0Q8p8JlNZOf

16:16:58

206

1,451.0000

XLON

05003050000113947-E0Q8p8JlNctM

16:17:05

286

1,451.0000

XLON

05003050000113947-E0Q8p8JlNcyW

16:17:05

209

1,451.0000

XLON

07003070000113992-E0Q8p8JlNcyY

16:17:06

213

1,451.0000

XLON

05003050000113995-E0Q8p8JlNcyr

16:17:43

458

1,451.0000

XLON

05003050000113995-E0Q8p8JlNdeX

16:19:33

120

1,451.0000

XLON

05003050000114164-E0Q8p8JlNfuL

16:19:33

228

1,451.0000

XLON

05003050000114203-E0Q8p8JlNfuN

16:19:33

141

1,451.0000

XLON

05003050000114164-E0Q8p8JlNfuF

16:20:00

250

1,451.0000

XLON

05003050000114622-E0Q8p8JlNgfg

16:20:00

193

1,451.0000

XLON

05003050000114622-E0Q8p8JlNgfi

16:20:00

264

1,451.0000

XLON

05003050000114622-E0Q8p8JlNgfl

16:20:14

369

1,451.0000

XLON

07003070000114810-E0Q8p8JlNhC8

16:20:14

86

1,451.0000

XLON

07003070000114810-E0Q8p8JlNhBz

16:20:44

623

1,451.0000

XLON

05003050000114970-E0Q8p8JlNhra

16:21:05

103

1,451.0000

XLON

07003070000115145-E0Q8p8JlNiGj

16:21:41

12

1,451.0000

XLON

07003070000115271-E0Q8p8JlNj3F

16:21:41

156

1,451.0000

XLON

07003070000115271-E0Q8p8JlNj3H

16:21:56

486

1,451.0000

XLON

07003070000115323-E0Q8p8JlNjI4

16:22:39

23

1,451.0000

XLON

07003070000115465-E0Q8p8JlNk96

16:22:39

156

1,451.0000

XLON

07003070000115465-E0Q8p8JlNk98

16:22:55

566

1,451.0000

XLON

05003050000115459-E0Q8p8JlNkWG

16:23:17

534

1,450.0000

XLON

07003070000113540-E0Q8p8JlNko0

16:24:36

486

1,450.0000

XLON

07003070000115984-E0Q8p8JlNmWb

16:25:14

443

1,450.0000

XLON

07003070000116215-E0Q8p8JlNnHj

16:25:48

480

1,450.0000

XLON

05003050000116300-E0Q8p8JlNo7d

16:26:05

302

1,450.0000

XLON

07003070000116482-E0Q8p8JlNobE

16:26:05

192

1,450.0000

XLON

07003070000116482-E0Q8p8JlNobG

16:27:05

128

1,450.0000

XLON

05003050000116712-E0Q8p8JlNqJ8

16:27:17

408

1,450.0000

XLON

07003070000116849-E0Q8p8JlNqTW

16:27:50

529

1,450.0000

XLON

05003050000116892-E0Q8p8JlNrEi

16:28:28

197

1,450.0000

XLON

07003070000117173-E0Q8p8JlNs8Q

16:28:28

402

1,450.0000

XLON

07003070000117173-E0Q8p8JlNs8T

16:28:55

847

1,450.0000

XLON

07003070000117301-E0Q8p8JlNsmz

 

 

 

 

 

 

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
 
 
POSBRGDDLSGDGLD

Related Shares:

Softcat
FTSE 100 Latest
Value10,341.56
Change118.02