Last checked at 12 Mar 2020 17:26
Transaction in own shares
Ashtead Group plc (the "Company") announces that on 12 March 2020 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £500m share repurchase programme, details of which were announced on 18 June 2019.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 100,000 shares
Date of transaction: 12 March 2020
Average price paid per share: 1,739.7300 pence
Lowest price paid per share: 1,698.0000 pence
Highest price paid per share: 1,803.5000 pence
Broker: Jefferies International Limited
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 449,909,833 (excluding Treasury shares), and the company will hold 4,285,000 ordinary shares in Treasury.
The figure of 449,909,833 may be used by shareholders (and others with notification obligations) 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 Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is available below:
Transaction date | Transaction Time | Volume | Price (GBp) | Platform | Transaction Reference Number |
12/03/2020 | 08:05:19 | 124 | 1797 | XLON | 00199135667TRLO0.1.1 |
12/03/2020 | 08:05:19 | 45 | 1796.5 | XLON | 00199135668TRLO0.1.1 |
12/03/2020 | 08:05:19 | 71 | 1796.5 | XLON | 00199135669TRLO0.1.1 |
12/03/2020 | 08:05:47 | 256 | 1796.5 | XLON | 00199135958TRLO0.1.1 |
12/03/2020 | 08:05:47 | 179 | 1796 | XLON | 00199135959TRLO0.1.1 |
12/03/2020 | 08:06:10 | 98 | 1800.5 | XLON | 00199136240TRLO0.1.1 |
12/03/2020 | 08:06:10 | 85 | 1800.5 | XLON | 00199136242TRLO0.1.1 |
12/03/2020 | 08:06:14 | 207 | 1800 | XLON | 00199136276TRLO0.1.1 |
12/03/2020 | 08:06:36 | 92 | 1790.5 | XLON | 00199136413TRLO0.1.1 |
12/03/2020 | 08:06:42 | 101 | 1789.5 | XLON | 00199136434TRLO0.1.1 |
12/03/2020 | 08:07:27 | 87 | 1785 | XLON | 00199136729TRLO0.1.1 |
12/03/2020 | 08:08:08 | 113 | 1786 | XLON | 00199136920TRLO0.1.1 |
12/03/2020 | 08:09:02 | 125 | 1788 | XLON | 00199137212TRLO0.1.1 |
12/03/2020 | 08:09:02 | 111 | 1787.5 | XLON | 00199137214TRLO0.1.1 |
12/03/2020 | 08:10:10 | 79 | 1786.5 | XLON | 00199137676TRLO0.1.1 |
12/03/2020 | 08:10:23 | 73 | 1786 | XLON | 00199137701TRLO0.1.1 |
12/03/2020 | 08:10:44 | 79 | 1784.5 | XLON | 00199137777TRLO0.1.1 |
12/03/2020 | 08:10:44 | 73 | 1784 | XLON | 00199137778TRLO0.1.1 |
12/03/2020 | 08:12:34 | 145 | 1795 | XLON | 00199138359TRLO0.1.1 |
12/03/2020 | 08:12:34 | 179 | 1794.5 | XLON | 00199138360TRLO0.1.1 |
12/03/2020 | 08:13:14 | 71 | 1787 | XLON | 00199138559TRLO0.1.1 |
12/03/2020 | 08:13:14 | 14 | 1787 | XLON | 00199138560TRLO0.1.1 |
12/03/2020 | 08:15:25 | 209 | 1784 | XLON | 00199139013TRLO0.1.1 |
12/03/2020 | 08:15:25 | 219 | 1783.5 | XLON | 00199139014TRLO0.1.1 |
12/03/2020 | 08:15:36 | 76 | 1781.5 | XLON | 00199139056TRLO0.1.1 |
12/03/2020 | 08:16:07 | 71 | 1778.5 | XLON | 00199139166TRLO0.1.1 |
12/03/2020 | 08:16:27 | 71 | 1778.5 | XLON | 00199139266TRLO0.1.1 |
12/03/2020 | 08:18:07 | 157 | 1792.5 | XLON | 00199139783TRLO0.1.1 |
12/03/2020 | 08:19:02 | 168 | 1794 | XLON | 00199140077TRLO0.1.1 |
12/03/2020 | 08:19:33 | 102 | 1794.5 | XLON | 00199140168TRLO0.1.1 |
12/03/2020 | 08:19:33 | 115 | 1794 | XLON | 00199140169TRLO0.1.1 |
12/03/2020 | 08:22:00 | 240 | 1798 | XLON | 00199140713TRLO0.1.1 |
12/03/2020 | 08:22:00 | 283 | 1797.5 | XLON | 00199140714TRLO0.1.1 |
12/03/2020 | 08:24:06 | 188 | 1803.5 | XLON | 00199141282TRLO0.1.1 |
12/03/2020 | 08:24:06 | 62 | 1803.5 | XLON | 00199141283TRLO0.1.1 |
12/03/2020 | 08:24:07 | 73 | 1803.5 | XLON | 00199141284TRLO0.1.1 |
12/03/2020 | 08:24:07 | 61 | 1803.5 | XLON | 00199141285TRLO0.1.1 |
12/03/2020 | 08:24:07 | 8 | 1803.5 | XLON | 00199141286TRLO0.1.1 |
12/03/2020 | 08:25:22 | 85 | 1798.5 | XLON | 00199141535TRLO0.1.1 |
12/03/2020 | 08:25:22 | 85 | 1798 | XLON | 00199141536TRLO0.1.1 |
12/03/2020 | 08:25:26 | 72 | 1796 | XLON | 00199141610TRLO0.1.1 |
12/03/2020 | 08:26:05 | 72 | 1791.5 | XLON | 00199141721TRLO0.1.1 |
12/03/2020 | 08:27:05 | 132 | 1788.5 | XLON | 00199142000TRLO0.1.1 |
12/03/2020 | 08:28:06 | 111 | 1786 | XLON | 00199142261TRLO0.1.1 |
12/03/2020 | 08:28:06 | 92 | 1785.5 | XLON | 00199142262TRLO0.1.1 |
12/03/2020 | 08:28:06 | 7 | 1785.5 | XLON | 00199142263TRLO0.1.1 |
12/03/2020 | 08:28:29 | 114 | 1786 | XLON | 00199142360TRLO0.1.1 |
12/03/2020 | 08:29:06 | 120 | 1783.5 | XLON | 00199142517TRLO0.1.1 |
12/03/2020 | 08:29:31 | 72 | 1780.5 | XLON | 00199142579TRLO0.1.1 |
12/03/2020 | 08:31:29 | 176 | 1785 | XLON | 00199143073TRLO0.1.1 |
12/03/2020 | 08:32:05 | 211 | 1784.5 | XLON | 00199143186TRLO0.1.1 |
12/03/2020 | 08:32:05 | 6 | 1784.5 | XLON | 00199143187TRLO0.1.1 |
12/03/2020 | 08:32:25 | 121 | 1783.5 | XLON | 00199143237TRLO0.1.1 |
12/03/2020 | 08:32:44 | 97 | 1782.5 | XLON | 00199143280TRLO0.1.1 |
12/03/2020 | 08:33:40 | 109 | 1780 | XLON | 00199143468TRLO0.1.1 |
12/03/2020 | 08:34:03 | 127 | 1778.5 | XLON | 00199143574TRLO0.1.1 |
12/03/2020 | 08:34:51 | 14 | 1777 | XLON | 00199143693TRLO0.1.1 |
12/03/2020 | 08:34:51 | 66 | 1777 | XLON | 00199143694TRLO0.1.1 |
12/03/2020 | 08:35:26 | 106 | 1772.5 | XLON | 00199143878TRLO0.1.1 |
12/03/2020 | 08:35:27 | 98 | 1772 | XLON | 00199143879TRLO0.1.1 |
12/03/2020 | 08:36:09 | 112 | 1774.5 | XLON | 00199144025TRLO0.1.1 |
12/03/2020 | 08:36:39 | 75 | 1774 | XLON | 00199144102TRLO0.1.1 |
12/03/2020 | 08:37:03 | 99 | 1768 | XLON | 00199144182TRLO0.1.1 |
12/03/2020 | 08:37:53 | 128 | 1766 | XLON | 00199144382TRLO0.1.1 |
12/03/2020 | 08:37:53 | 3 | 1766 | XLON | 00199144383TRLO0.1.1 |
12/03/2020 | 08:38:26 | 50 | 1763.5 | XLON | 00199144482TRLO0.1.1 |
12/03/2020 | 08:38:26 | 58 | 1763.5 | XLON | 00199144483TRLO0.1.1 |
12/03/2020 | 08:39:08 | 81 | 1758 | XLON | 00199144644TRLO0.1.1 |
12/03/2020 | 08:39:26 | 89 | 1755.5 | XLON | 00199144707TRLO0.1.1 |
12/03/2020 | 08:40:01 | 94 | 1755 | XLON | 00199144766TRLO0.1.1 |
12/03/2020 | 08:40:26 | 84 | 1756 | XLON | 00199145010TRLO0.1.1 |
12/03/2020 | 08:42:35 | 199 | 1765.5 | XLON | 00199145651TRLO0.1.1 |
12/03/2020 | 08:42:35 | 157 | 1765 | XLON | 00199145652TRLO0.1.1 |
12/03/2020 | 08:43:10 | 88 | 1761 | XLON | 00199145871TRLO0.1.1 |
12/03/2020 | 08:44:11 | 155 | 1757 | XLON | 00199146006TRLO0.1.1 |
12/03/2020 | 08:44:19 | 142 | 1754.5 | XLON | 00199146062TRLO0.1.1 |
12/03/2020 | 08:45:31 | 149 | 1745 | XLON | 00199146443TRLO0.1.1 |
12/03/2020 | 08:46:26 | 160 | 1750 | XLON | 00199146608TRLO0.1.1 |
12/03/2020 | 08:47:36 | 126 | 1745.5 | XLON | 00199146768TRLO0.1.1 |
12/03/2020 | 08:47:56 | 50 | 1742.5 | XLON | 00199146830TRLO0.1.1 |
12/03/2020 | 08:47:56 | 70 | 1742.5 | XLON | 00199146832TRLO0.1.1 |
12/03/2020 | 08:49:44 | 220 | 1748.5 | XLON | 00199147298TRLO0.1.1 |
12/03/2020 | 08:50:10 | 158 | 1751 | XLON | 00199147430TRLO0.1.1 |
12/03/2020 | 08:50:10 | 106 | 1750.5 | XLON | 00199147431TRLO0.1.1 |
12/03/2020 | 08:50:59 | 144 | 1754 | XLON | 00199147653TRLO0.1.1 |
12/03/2020 | 08:52:27 | 188 | 1756.5 | XLON | 00199148117TRLO0.1.1 |
12/03/2020 | 08:53:17 | 40 | 1756 | XLON | 00199148243TRLO0.1.1 |
12/03/2020 | 08:53:17 | 109 | 1756 | XLON | 00199148244TRLO0.1.1 |
12/03/2020 | 08:53:59 | 107 | 1757.5 | XLON | 00199148397TRLO0.1.1 |
12/03/2020 | 08:55:55 | 280 | 1777.5 | XLON | 00199149035TRLO0.1.1 |
12/03/2020 | 08:55:55 | 151 | 1777 | XLON | 00199149036TRLO0.1.1 |
12/03/2020 | 08:56:47 | 109 | 1776 | XLON | 00199149269TRLO0.1.1 |
12/03/2020 | 08:57:27 | 146 | 1778.5 | XLON | 00199149378TRLO0.1.1 |
12/03/2020 | 08:57:52 | 78 | 1775.5 | XLON | 00199149542TRLO0.1.1 |
12/03/2020 | 08:58:50 | 144 | 1778 | XLON | 00199149730TRLO0.1.1 |
12/03/2020 | 08:59:28 | 125 | 1776 | XLON | 00199149799TRLO0.1.1 |
12/03/2020 | 09:00:12 | 127 | 1771.5 | XLON | 00199149919TRLO0.1.1 |
12/03/2020 | 09:01:00 | 31 | 1772 | XLON | 00199150040TRLO0.1.1 |
12/03/2020 | 09:01:00 | 85 | 1772 | XLON | 00199150041TRLO0.1.1 |
12/03/2020 | 09:02:00 | 98 | 1769.5 | XLON | 00199150209TRLO0.1.1 |
12/03/2020 | 09:02:58 | 165 | 1768 | XLON | 00199150452TRLO0.1.1 |
12/03/2020 | 09:02:58 | 97 | 1767.5 | XLON | 00199150453TRLO0.1.1 |
12/03/2020 | 09:03:34 | 145 | 1763.5 | XLON | 00199150494TRLO0.1.1 |
12/03/2020 | 09:05:16 | 135 | 1763.5 | XLON | 00199150766TRLO0.1.1 |
12/03/2020 | 09:05:16 | 98 | 1763 | XLON | 00199150767TRLO0.1.1 |
12/03/2020 | 09:05:39 | 112 | 1762 | XLON | 00199150808TRLO0.1.1 |
12/03/2020 | 09:07:11 | 103 | 1763.5 | XLON | 00199151020TRLO0.1.1 |
12/03/2020 | 09:07:12 | 82 | 1763 | XLON | 00199151023TRLO0.1.1 |
12/03/2020 | 09:07:48 | 93 | 1760 | XLON | 00199151086TRLO0.1.1 |
12/03/2020 | 09:07:48 | 16 | 1760 | XLON | 00199151087TRLO0.1.1 |
12/03/2020 | 09:08:11 | 156 | 1759 | XLON | 00199151145TRLO0.1.1 |
12/03/2020 | 09:09:14 | 38 | 1753.5 | XLON | 00199151258TRLO0.1.1 |
12/03/2020 | 09:09:14 | 108 | 1753.5 | XLON | 00199151259TRLO0.1.1 |
12/03/2020 | 09:11:16 | 249 | 1755.5 | XLON | 00199151555TRLO0.1.1 |
12/03/2020 | 09:11:16 | 141 | 1755 | XLON | 00199151556TRLO0.1.1 |
12/03/2020 | 09:12:22 | 125 | 1751 | XLON | 00199151687TRLO0.1.1 |
12/03/2020 | 09:13:19 | 167 | 1750 | XLON | 00199151838TRLO0.1.1 |
12/03/2020 | 09:13:59 | 112 | 1749 | XLON | 00199151919TRLO0.1.1 |
12/03/2020 | 09:15:49 | 183 | 1753 | XLON | 00199152397TRLO0.1.1 |
12/03/2020 | 09:15:49 | 128 | 1752.5 | XLON | 00199152398TRLO0.1.1 |
12/03/2020 | 09:17:14 | 114 | 1751 | XLON | 00199153060TRLO0.1.1 |
12/03/2020 | 09:17:24 | 135 | 1750.5 | XLON | 00199153095TRLO0.1.1 |
12/03/2020 | 09:19:37 | 223 | 1752 | XLON | 00199153437TRLO0.1.1 |
12/03/2020 | 09:19:37 | 30 | 1752 | XLON | 00199153439TRLO0.1.1 |
12/03/2020 | 09:19:37 | 191 | 1751.5 | XLON | 00199153441TRLO0.1.1 |
12/03/2020 | 09:21:11 | 156 | 1758 | XLON | 00199153758TRLO0.1.1 |
12/03/2020 | 09:21:11 | 100 | 1757.5 | XLON | 00199153759TRLO0.1.1 |
12/03/2020 | 09:22:32 | 119 | 1755.5 | XLON | 00199154024TRLO0.1.1 |
12/03/2020 | 09:22:32 | 21 | 1755.5 | XLON | 00199154025TRLO0.1.1 |
12/03/2020 | 09:22:49 | 144 | 1753.5 | XLON | 00199154057TRLO0.1.1 |
12/03/2020 | 09:23:41 | 132 | 1754 | XLON | 00199154213TRLO0.1.1 |
12/03/2020 | 09:24:44 | 86 | 1758 | XLON | 00199154411TRLO0.1.1 |
12/03/2020 | 09:25:32 | 150 | 1759.5 | XLON | 00199154527TRLO0.1.1 |
12/03/2020 | 09:26:10 | 123 | 1759.5 | XLON | 00199154629TRLO0.1.1 |
12/03/2020 | 09:26:10 | 93 | 1759 | XLON | 00199154637TRLO0.1.1 |
12/03/2020 | 09:27:13 | 136 | 1754 | XLON | 00199154824TRLO0.1.1 |
12/03/2020 | 09:27:30 | 93 | 1755 | XLON | 00199154886TRLO0.1.1 |
12/03/2020 | 09:28:06 | 93 | 1755.5 | XLON | 00199155020TRLO0.1.1 |
12/03/2020 | 09:29:57 | 148 | 1750.5 | XLON | 00199155279TRLO0.1.1 |
12/03/2020 | 09:29:58 | 144 | 1750 | XLON | 00199155281TRLO0.1.1 |
12/03/2020 | 09:31:14 | 96 | 1750.5 | XLON | 00199155455TRLO0.1.1 |
12/03/2020 | 09:31:52 | 90 | 1749.5 | XLON | 00199155566TRLO0.1.1 |
12/03/2020 | 09:31:52 | 68 | 1749.5 | XLON | 00199155567TRLO0.1.1 |
12/03/2020 | 09:33:01 | 54 | 1749 | XLON | 00199155799TRLO0.1.1 |
12/03/2020 | 09:33:01 | 41 | 1749 | XLON | 00199155800TRLO0.1.1 |
12/03/2020 | 09:33:01 | 93 | 1748.5 | XLON | 00199155801TRLO0.1.1 |
12/03/2020 | 09:33:56 | 122 | 1753 | XLON | 00199156008TRLO0.1.1 |
12/03/2020 | 09:33:56 | 66 | 1752.5 | XLON | 00199156011TRLO0.1.1 |
12/03/2020 | 09:34:24 | 101 | 1753 | XLON | 00199156089TRLO0.1.1 |
12/03/2020 | 09:34:56 | 95 | 1753 | XLON | 00199156231TRLO0.1.1 |
12/03/2020 | 09:35:43 | 106 | 1748.5 | XLON | 00199156318TRLO0.1.1 |
12/03/2020 | 09:36:32 | 143 | 1750 | XLON | 00199156422TRLO0.1.1 |
12/03/2020 | 09:37:21 | 103 | 1744.5 | XLON | 00199156533TRLO0.1.1 |
12/03/2020 | 09:38:24 | 180 | 1746 | XLON | 00199156627TRLO0.1.1 |
12/03/2020 | 09:38:38 | 90 | 1746.5 | XLON | 00199156672TRLO0.1.1 |
12/03/2020 | 09:40:40 | 177 | 1748 | XLON | 00199156882TRLO0.1.1 |
12/03/2020 | 09:40:40 | 118 | 1747.5 | XLON | 00199156883TRLO0.1.1 |
12/03/2020 | 09:41:39 | 155 | 1751.5 | XLON | 00199157045TRLO0.1.1 |
12/03/2020 | 09:42:37 | 117 | 1753 | XLON | 00199157214TRLO0.1.1 |
12/03/2020 | 09:42:47 | 90 | 1751 | XLON | 00199157248TRLO0.1.1 |
12/03/2020 | 09:42:47 | 21 | 1751 | XLON | 00199157252TRLO0.1.1 |
12/03/2020 | 09:44:31 | 111 | 1751.5 | XLON | 00199157554TRLO0.1.1 |
12/03/2020 | 09:44:55 | 112 | 1751.5 | XLON | 00199157627TRLO0.1.1 |
12/03/2020 | 09:45:19 | 87 | 1756.5 | XLON | 00199157792TRLO0.1.1 |
12/03/2020 | 09:45:19 | 92 | 1756 | XLON | 00199157794TRLO0.1.1 |
12/03/2020 | 09:46:34 | 155 | 1759.5 | XLON | 00199157968TRLO0.1.1 |
12/03/2020 | 09:48:05 | 173 | 1760.5 | XLON | 00199158242TRLO0.1.1 |
12/03/2020 | 09:48:07 | 107 | 1760 | XLON | 00199158244TRLO0.1.1 |
12/03/2020 | 09:49:12 | 120 | 1759.5 | XLON | 00199158459TRLO0.1.1 |
12/03/2020 | 09:49:50 | 120 | 1760.5 | XLON | 00199158582TRLO0.1.1 |
12/03/2020 | 09:50:14 | 76 | 1763 | XLON | 00199158695TRLO0.1.1 |
12/03/2020 | 09:50:14 | 23 | 1763 | XLON | 00199158697TRLO0.1.1 |
12/03/2020 | 09:51:02 | 146 | 1760.5 | XLON | 00199158830TRLO0.1.1 |
12/03/2020 | 09:51:25 | 85 | 1759.5 | XLON | 00199159002TRLO0.1.1 |
12/03/2020 | 09:52:19 | 112 | 1759 | XLON | 00199159190TRLO0.1.1 |
12/03/2020 | 09:53:03 | 89 | 1760.5 | XLON | 00199159361TRLO0.1.1 |
12/03/2020 | 09:54:10 | 98 | 1758.5 | XLON | 00199159567TRLO0.1.1 |
12/03/2020 | 09:54:43 | 86 | 1757.5 | XLON | 00199159701TRLO0.1.1 |
12/03/2020 | 09:55:18 | 93 | 1757 | XLON | 00199159802TRLO0.1.1 |
12/03/2020 | 09:56:39 | 180 | 1762 | XLON | 00199160044TRLO0.1.1 |
12/03/2020 | 09:56:54 | 132 | 1761.5 | XLON | 00199160112TRLO0.1.1 |
12/03/2020 | 09:57:40 | 115 | 1762.5 | XLON | 00199160335TRLO0.1.1 |
12/03/2020 | 09:57:40 | 64 | 1762.5 | XLON | 00199160336TRLO0.1.1 |
12/03/2020 | 09:58:20 | 92 | 1761.5 | XLON | 00199160469TRLO0.1.1 |
12/03/2020 | 09:58:56 | 92 | 1758.5 | XLON | 00199160565TRLO0.1.1 |
12/03/2020 | 09:59:48 | 84 | 1756 | XLON | 00199160701TRLO0.1.1 |
12/03/2020 | 10:00:00 | 107 | 1755.5 | XLON | 00199160714TRLO0.1.1 |
12/03/2020 | 10:00:55 | 95 | 1752.5 | XLON | 00199160904TRLO0.1.1 |
12/03/2020 | 10:02:16 | 146 | 1752 | XLON | 00199161179TRLO0.1.1 |
12/03/2020 | 10:02:43 | 120 | 1752 | XLON | 00199161254TRLO0.1.1 |
12/03/2020 | 10:02:43 | 10 | 1751.5 | XLON | 00199161257TRLO0.1.1 |
12/03/2020 | 10:02:43 | 70 | 1751.5 | XLON | 00199161261TRLO0.1.1 |
12/03/2020 | 10:03:32 | 69 | 1750 | XLON | 00199161336TRLO0.1.1 |
12/03/2020 | 10:03:33 | 16 | 1750 | XLON | 00199161338TRLO0.1.1 |
12/03/2020 | 10:04:49 | 154 | 1750.5 | XLON | 00199161479TRLO0.1.1 |
12/03/2020 | 10:05:57 | 166 | 1750.5 | XLON | 00199161692TRLO0.1.1 |
12/03/2020 | 10:06:26 | 153 | 1749.5 | XLON | 00199161887TRLO0.1.1 |
12/03/2020 | 10:08:40 | 164 | 1749.5 | XLON | 00199162217TRLO0.1.1 |
12/03/2020 | 10:08:40 | 202 | 1749 | XLON | 00199162218TRLO0.1.1 |
12/03/2020 | 10:09:44 | 93 | 1748 | XLON | 00199162438TRLO0.1.1 |
12/03/2020 | 10:11:27 | 170 | 1753.5 | XLON | 00199162861TRLO0.1.1 |
12/03/2020 | 10:11:27 | 129 | 1753 | XLON | 00199162862TRLO0.1.1 |
12/03/2020 | 10:12:19 | 129 | 1751 | XLON | 00199162986TRLO0.1.1 |
12/03/2020 | 10:12:39 | 104 | 1750.5 | XLON | 00199163065TRLO0.1.1 |
12/03/2020 | 10:13:29 | 116 | 1749.5 | XLON | 00199163220TRLO0.1.1 |
12/03/2020 | 10:13:55 | 81 | 1749 | XLON | 00199163277TRLO0.1.1 |
12/03/2020 | 10:16:19 | 189 | 1745 | XLON | 00199163819TRLO0.1.1 |
12/03/2020 | 10:16:19 | 190 | 1744.5 | XLON | 00199163820TRLO0.1.1 |
12/03/2020 | 10:18:48 | 196 | 1745.5 | XLON | 00199164269TRLO0.1.1 |
12/03/2020 | 10:18:50 | 154 | 1745 | XLON | 00199164270TRLO0.1.1 |
12/03/2020 | 10:20:35 | 177 | 1741.5 | XLON | 00199164477TRLO0.1.1 |
12/03/2020 | 10:21:34 | 168 | 1742 | XLON | 00199164584TRLO0.1.1 |
12/03/2020 | 10:21:51 | 106 | 1741 | XLON | 00199164617TRLO0.1.1 |
12/03/2020 | 10:22:22 | 98 | 1738 | XLON | 00199164681TRLO0.1.1 |
12/03/2020 | 10:23:42 | 102 | 1739 | XLON | 00199164883TRLO0.1.1 |
12/03/2020 | 10:24:30 | 74 | 1738.5 | XLON | 00199165062TRLO0.1.1 |
12/03/2020 | 10:24:30 | 4 | 1738.5 | XLON | 00199165066TRLO0.1.1 |
12/03/2020 | 10:25:03 | 129 | 1737.5 | XLON | 00199165174TRLO0.1.1 |
12/03/2020 | 10:25:03 | 111 | 1737 | XLON | 00199165175TRLO0.1.1 |
12/03/2020 | 10:27:17 | 145 | 1741.5 | XLON | 00199165550TRLO0.1.1 |
12/03/2020 | 10:27:17 | 178 | 1741 | XLON | 00199165551TRLO0.1.1 |
12/03/2020 | 10:29:39 | 185 | 1745 | XLON | 00199166460TRLO0.1.1 |
12/03/2020 | 10:29:39 | 172 | 1744.5 | XLON | 00199166461TRLO0.1.1 |
12/03/2020 | 10:30:44 | 126 | 1742 | XLON | 00199166740TRLO0.1.1 |
12/03/2020 | 10:32:34 | 206 | 1749 | XLON | 00199167280TRLO0.1.1 |
12/03/2020 | 10:32:34 | 112 | 1748.5 | XLON | 00199167281TRLO0.1.1 |
12/03/2020 | 10:33:38 | 94 | 1744.5 | XLON | 00199167475TRLO0.1.1 |
12/03/2020 | 10:36:01 | 182 | 1752.5 | XLON | 00199167873TRLO0.1.1 |
12/03/2020 | 10:36:04 | 15 | 1752.5 | XLON | 00199167888TRLO0.1.1 |
12/03/2020 | 10:36:04 | 156 | 1752 | XLON | 00199167894TRLO0.1.1 |
12/03/2020 | 10:36:36 | 100 | 1751 | XLON | 00199168064TRLO0.1.1 |
12/03/2020 | 10:38:18 | 124 | 1752.5 | XLON | 00199168501TRLO0.1.1 |
12/03/2020 | 10:38:18 | 5 | 1752.5 | XLON | 00199168505TRLO0.1.1 |
12/03/2020 | 10:38:59 | 49 | 1751 | XLON | 00199168610TRLO0.1.1 |
12/03/2020 | 10:38:59 | 45 | 1751 | XLON | 00199168611TRLO0.1.1 |
12/03/2020 | 10:39:10 | 108 | 1750.5 | XLON | 00199168643TRLO0.1.1 |
12/03/2020 | 10:39:43 | 109 | 1752.5 | XLON | 00199168727TRLO0.1.1 |
12/03/2020 | 10:40:12 | 65 | 1751 | XLON | 00199168902TRLO0.1.1 |
12/03/2020 | 10:40:12 | 35 | 1751 | XLON | 00199168903TRLO0.1.1 |
12/03/2020 | 10:42:14 | 177 | 1757 | XLON | 00199169274TRLO0.1.1 |
12/03/2020 | 10:42:14 | 10 | 1757 | XLON | 00199169275TRLO0.1.1 |
12/03/2020 | 10:43:08 | 166 | 1762 | XLON | 00199169497TRLO0.1.1 |
12/03/2020 | 10:44:01 | 97 | 1762 | XLON | 00199169827TRLO0.1.1 |
12/03/2020 | 10:44:01 | 77 | 1761.5 | XLON | 00199169830TRLO0.1.1 |
12/03/2020 | 10:44:42 | 108 | 1757 | XLON | 00199169931TRLO0.1.1 |
12/03/2020 | 10:46:43 | 200 | 1757 | XLON | 00199170366TRLO0.1.1 |
12/03/2020 | 10:47:14 | 136 | 1756 | XLON | 00199170433TRLO0.1.1 |
12/03/2020 | 10:47:14 | 68 | 1755.5 | XLON | 00199170435TRLO0.1.1 |
12/03/2020 | 10:47:14 | 12 | 1755.5 | XLON | 00199170440TRLO0.1.1 |
12/03/2020 | 10:48:13 | 91 | 1753.5 | XLON | 00199170662TRLO0.1.1 |
12/03/2020 | 10:48:13 | 3 | 1753.5 | XLON | 00199170665TRLO0.1.1 |
12/03/2020 | 10:49:02 | 88 | 1753.5 | XLON | 00199170820TRLO0.1.1 |
12/03/2020 | 10:49:15 | 84 | 1752 | XLON | 00199170899TRLO0.1.1 |
12/03/2020 | 10:50:32 | 168 | 1749.5 | XLON | 00199171069TRLO0.1.1 |
12/03/2020 | 10:52:11 | 115 | 1753 | XLON | 00199171303TRLO0.1.1 |
12/03/2020 | 10:52:12 | 75 | 1752.5 | XLON | 00199171313TRLO0.1.1 |
12/03/2020 | 10:53:26 | 154 | 1749 | XLON | 00199171533TRLO0.1.1 |
12/03/2020 | 10:55:42 | 179 | 1750.5 | XLON | 00199171825TRLO0.1.1 |
12/03/2020 | 10:55:44 | 212 | 1750 | XLON | 00199171830TRLO0.1.1 |
12/03/2020 | 10:56:55 | 105 | 1749 | XLON | 00199171997TRLO0.1.1 |
12/03/2020 | 10:57:04 | 65 | 1748.5 | XLON | 00199172025TRLO0.1.1 |
12/03/2020 | 10:57:47 | 120 | 1748.5 | XLON | 00199172140TRLO0.1.1 |
12/03/2020 | 10:59:11 | 115 | 1751 | XLON | 00199172337TRLO0.1.1 |
12/03/2020 | 11:00:07 | 127 | 1755.5 | XLON | 00199172606TRLO0.1.1 |
12/03/2020 | 11:00:07 | 4 | 1755.5 | XLON | 00199172607TRLO0.1.1 |
12/03/2020 | 11:00:08 | 142 | 1755 | XLON | 00199172610TRLO0.1.1 |
12/03/2020 | 11:01:13 | 148 | 1758 | XLON | 00199172778TRLO0.1.1 |
12/03/2020 | 11:02:26 | 151 | 1755 | XLON | 00199172995TRLO0.1.1 |
12/03/2020 | 11:04:02 | 161 | 1753 | XLON | 00199173322TRLO0.1.1 |
12/03/2020 | 11:04:02 | 104 | 1752.5 | XLON | 00199173323TRLO0.1.1 |
12/03/2020 | 11:05:45 | 108 | 1751.5 | XLON | 00199173687TRLO0.1.1 |
12/03/2020 | 11:05:57 | 83 | 1751 | XLON | 00199173701TRLO0.1.1 |
12/03/2020 | 11:06:57 | 160 | 1749 | XLON | 00199173884TRLO0.1.1 |
12/03/2020 | 11:07:19 | 53 | 1746.5 | XLON | 00199173922TRLO0.1.1 |
12/03/2020 | 11:07:19 | 67 | 1746.5 | XLON | 00199173923TRLO0.1.1 |
12/03/2020 | 11:08:47 | 129 | 1748 | XLON | 00199174115TRLO0.1.1 |
12/03/2020 | 11:09:32 | 102 | 1747.5 | XLON | 00199174228TRLO0.1.1 |
12/03/2020 | 11:09:48 | 89 | 1747 | XLON | 00199174265TRLO0.1.1 |
12/03/2020 | 11:10:31 | 100 | 1746.5 | XLON | 00199174384TRLO0.1.1 |
12/03/2020 | 11:12:15 | 158 | 1749 | XLON | 00199174676TRLO0.1.1 |
12/03/2020 | 11:12:15 | 14 | 1748.5 | XLON | 00199174679TRLO0.1.1 |
12/03/2020 | 11:12:29 | 80 | 1748.5 | XLON | 00199174718TRLO0.1.1 |
12/03/2020 | 11:13:22 | 76 | 1749.5 | XLON | 00199174827TRLO0.1.1 |
12/03/2020 | 11:13:22 | 94 | 1749.5 | XLON | 00199174831TRLO0.1.1 |
12/03/2020 | 11:14:15 | 98 | 1748.5 | XLON | 00199174925TRLO0.1.1 |
12/03/2020 | 11:15:30 | 127 | 1747.5 | XLON | 00199175094TRLO0.1.1 |
12/03/2020 | 11:15:30 | 69 | 1747 | XLON | 00199175108TRLO0.1.1 |
12/03/2020 | 11:18:05 | 175 | 1750 | XLON | 00199175546TRLO0.1.1 |
12/03/2020 | 11:18:05 | 3 | 1750 | XLON | 00199175547TRLO0.1.1 |
12/03/2020 | 11:19:48 | 11 | 1751 | XLON | 00199175757TRLO0.1.1 |
12/03/2020 | 11:19:48 | 91 | 1751 | XLON | 00199175758TRLO0.1.1 |
12/03/2020 | 11:19:48 | 76 | 1751 | XLON | 00199175759TRLO0.1.1 |
12/03/2020 | 11:20:07 | 218 | 1750.5 | XLON | 00199175807TRLO0.1.1 |
12/03/2020 | 11:20:35 | 126 | 1749 | XLON | 00199175881TRLO0.1.1 |
12/03/2020 | 11:22:08 | 85 | 1751 | XLON | 00199176133TRLO0.1.1 |
12/03/2020 | 11:22:12 | 83 | 1750.5 | XLON | 00199176143TRLO0.1.1 |
12/03/2020 | 11:23:20 | 115 | 1751 | XLON | 00199176408TRLO0.1.1 |
12/03/2020 | 11:23:54 | 116 | 1751.5 | XLON | 00199176475TRLO0.1.1 |
12/03/2020 | 11:23:54 | 39 | 1751.5 | XLON | 00199176477TRLO0.1.1 |
12/03/2020 | 11:24:31 | 90 | 1753.5 | XLON | 00199176606TRLO0.1.1 |
12/03/2020 | 11:24:31 | 18 | 1753.5 | XLON | 00199176608TRLO0.1.1 |
12/03/2020 | 11:25:06 | 105 | 1754.5 | XLON | 00199176714TRLO0.1.1 |
12/03/2020 | 11:27:13 | 121 | 1753.5 | XLON | 00199177033TRLO0.1.1 |
12/03/2020 | 11:27:14 | 109 | 1753 | XLON | 00199177034TRLO0.1.1 |
12/03/2020 | 11:28:26 | 183 | 1751.5 | XLON | 00199177236TRLO0.1.1 |
12/03/2020 | 11:30:25 | 149 | 1751.5 | XLON | 00199177660TRLO0.1.1 |
12/03/2020 | 11:30:25 | 145 | 1751 | XLON | 00199177664TRLO0.1.1 |
12/03/2020 | 11:32:53 | 207 | 1748.5 | XLON | 00199178203TRLO0.1.1 |
12/03/2020 | 11:32:53 | 160 | 1748 | XLON | 00199178204TRLO0.1.1 |
12/03/2020 | 11:32:53 | 18 | 1748 | XLON | 00199178208TRLO0.1.1 |
12/03/2020 | 11:35:04 | 164 | 1752.5 | XLON | 00199178633TRLO0.1.1 |
12/03/2020 | 11:35:05 | 97 | 1752 | XLON | 00199178638TRLO0.1.1 |
12/03/2020 | 11:35:44 | 88 | 1751 | XLON | 00199178818TRLO0.1.1 |
12/03/2020 | 11:37:36 | 128 | 1752 | XLON | 00199179130TRLO0.1.1 |
12/03/2020 | 11:37:46 | 110 | 1751.5 | XLON | 00199179148TRLO0.1.1 |
12/03/2020 | 11:38:38 | 154 | 1751.5 | XLON | 00199179308TRLO0.1.1 |
12/03/2020 | 11:40:23 | 115 | 1750.5 | XLON | 00199179617TRLO0.1.1 |
12/03/2020 | 11:40:23 | 107 | 1750 | XLON | 00199179622TRLO0.1.1 |
12/03/2020 | 11:41:15 | 90 | 1749.5 | XLON | 00199179776TRLO0.1.1 |
12/03/2020 | 11:42:38 | 123 | 1749.5 | XLON | 00199179975TRLO0.1.1 |
12/03/2020 | 11:42:48 | 105 | 1748.5 | XLON | 00199180007TRLO0.1.1 |
12/03/2020 | 11:43:29 | 132 | 1749 | XLON | 00199180137TRLO0.1.1 |
12/03/2020 | 11:43:51 | 96 | 1747 | XLON | 00199180177TRLO0.1.1 |
12/03/2020 | 11:44:54 | 114 | 1745.5 | XLON | 00199180444TRLO0.1.1 |
12/03/2020 | 11:47:26 | 199 | 1746.5 | XLON | 00199180804TRLO0.1.1 |
12/03/2020 | 11:48:50 | 168 | 1746.5 | XLON | 00199181074TRLO0.1.1 |
12/03/2020 | 11:48:53 | 95 | 1746 | XLON | 00199181078TRLO0.1.1 |
12/03/2020 | 11:49:27 | 156 | 1746 | XLON | 00199181177TRLO0.1.1 |
12/03/2020 | 11:50:08 | 107 | 1744.5 | XLON | 00199181254TRLO0.1.1 |
12/03/2020 | 11:51:13 | 82 | 1743.5 | XLON | 00199181369TRLO0.1.1 |
12/03/2020 | 11:53:51 | 225 | 1746.5 | XLON | 00199181773TRLO0.1.1 |
12/03/2020 | 11:53:51 | 192 | 1746 | XLON | 00199181774TRLO0.1.1 |
12/03/2020 | 11:55:22 | 97 | 1745.5 | XLON | 00199182121TRLO0.1.1 |
12/03/2020 | 11:55:22 | 17 | 1745 | XLON | 00199182122TRLO0.1.1 |
12/03/2020 | 11:55:22 | 52 | 1745 | XLON | 00199182123TRLO0.1.1 |
12/03/2020 | 11:57:47 | 95 | 1747.5 | XLON | 00199182672TRLO0.1.1 |
12/03/2020 | 11:57:47 | 135 | 1747.5 | XLON | 00199182673TRLO0.1.1 |
12/03/2020 | 11:58:05 | 189 | 1747 | XLON | 00199182704TRLO0.1.1 |
12/03/2020 | 11:59:07 | 165 | 1747 | XLON | 00199182908TRLO0.1.1 |
12/03/2020 | 12:02:31 | 132 | 1747 | XLON | 00199183390TRLO0.1.1 |
12/03/2020 | 12:03:17 | 142 | 1745.5 | XLON | 00199183801TRLO0.1.1 |
12/03/2020 | 12:04:29 | 124 | 1746 | XLON | 00199184088TRLO0.1.1 |
12/03/2020 | 12:05:41 | 106 | 1745 | XLON | 00199184353TRLO0.1.1 |
12/03/2020 | 12:05:43 | 112 | 1744.5 | XLON | 00199184359TRLO0.1.1 |
12/03/2020 | 12:06:46 | 113 | 1742.5 | XLON | 00199184650TRLO0.1.1 |
12/03/2020 | 12:06:47 | 48 | 1742.5 | XLON | 00199184661TRLO0.1.1 |
12/03/2020 | 12:07:34 | 99 | 1743.5 | XLON | 00199184932TRLO0.1.1 |
12/03/2020 | 12:09:47 | 183 | 1748 | XLON | 00199185435TRLO0.1.1 |
12/03/2020 | 12:10:10 | 103 | 1747.5 | XLON | 00199185584TRLO0.1.1 |
12/03/2020 | 12:11:07 | 179 | 1747.5 | XLON | 00199185869TRLO0.1.1 |
12/03/2020 | 12:11:40 | 121 | 1747 | XLON | 00199186134TRLO0.1.1 |
12/03/2020 | 12:12:48 | 113 | 1745.5 | XLON | 00199186414TRLO0.1.1 |
12/03/2020 | 12:13:08 | 87 | 1745.5 | XLON | 00199186479TRLO0.1.1 |
12/03/2020 | 12:14:07 | 88 | 1741.5 | XLON | 00199186645TRLO0.1.1 |
12/03/2020 | 12:15:08 | 94 | 1744 | XLON | 00199186832TRLO0.1.1 |
12/03/2020 | 12:18:05 | 246 | 1750 | XLON | 00199187220TRLO0.1.1 |
12/03/2020 | 12:19:29 | 249 | 1750.5 | XLON | 00199187485TRLO0.1.1 |
12/03/2020 | 12:19:30 | 181 | 1750 | XLON | 00199187491TRLO0.1.1 |
12/03/2020 | 12:21:19 | 121 | 1748 | XLON | 00199187743TRLO0.1.1 |
12/03/2020 | 12:21:20 | 109 | 1747.5 | XLON | 00199187745TRLO0.1.1 |
12/03/2020 | 12:21:49 | 148 | 1746 | XLON | 00199187963TRLO0.1.1 |
12/03/2020 | 12:23:55 | 31 | 1746.5 | XLON | 00199188312TRLO0.1.1 |
12/03/2020 | 12:23:55 | 12 | 1746.5 | XLON | 00199188313TRLO0.1.1 |
12/03/2020 | 12:23:55 | 68 | 1746.5 | XLON | 00199188314TRLO0.1.1 |
12/03/2020 | 12:24:21 | 137 | 1747 | XLON | 00199188398TRLO0.1.1 |
12/03/2020 | 12:24:23 | 89 | 1746.5 | XLON | 00199188402TRLO0.1.1 |
12/03/2020 | 12:25:59 | 140 | 1744 | XLON | 00199188653TRLO0.1.1 |
12/03/2020 | 12:27:51 | 207 | 1748 | XLON | 00199188988TRLO0.1.1 |
12/03/2020 | 12:27:53 | 122 | 1747.5 | XLON | 00199188994TRLO0.1.1 |
12/03/2020 | 12:28:26 | 113 | 1757.5 | XLON | 00199189288TRLO0.1.1 |
12/03/2020 | 12:29:00 | 97 | 1755.5 | XLON | 00199189611TRLO0.1.1 |
12/03/2020 | 12:30:11 | 17 | 1747.5 | XLON | 00199189925TRLO0.1.1 |
12/03/2020 | 12:30:11 | 108 | 1747.5 | XLON | 00199189926TRLO0.1.1 |
12/03/2020 | 12:30:11 | 17 | 1747.5 | XLON | 00199189927TRLO0.1.1 |
12/03/2020 | 12:31:27 | 7 | 1748.5 | XLON | 00199190068TRLO0.1.1 |
12/03/2020 | 12:31:27 | 189 | 1748.5 | XLON | 00199190069TRLO0.1.1 |
12/03/2020 | 12:33:29 | 163 | 1749 | XLON | 00199190332TRLO0.1.1 |
12/03/2020 | 12:33:31 | 139 | 1748.5 | XLON | 00199190341TRLO0.1.1 |
12/03/2020 | 12:34:19 | 102 | 1747 | XLON | 00199190453TRLO0.1.1 |
12/03/2020 | 12:36:51 | 101 | 1747.5 | XLON | 00199191060TRLO0.1.1 |
12/03/2020 | 12:36:51 | 114 | 1747.5 | XLON | 00199191077TRLO0.1.1 |
12/03/2020 | 12:36:51 | 119 | 1747 | XLON | 00199191078TRLO0.1.1 |
12/03/2020 | 12:36:51 | 2 | 1747 | XLON | 00199191079TRLO0.1.1 |
12/03/2020 | 12:37:43 | 114 | 1746 | XLON | 00199191370TRLO0.1.1 |
12/03/2020 | 12:38:58 | 95 | 1749.5 | XLON | 00199191675TRLO0.1.1 |
12/03/2020 | 12:38:58 | 113 | 1749 | XLON | 00199191678TRLO0.1.1 |
12/03/2020 | 12:40:55 | 162 | 1754 | XLON | 00199192071TRLO0.1.1 |
12/03/2020 | 12:40:59 | 100 | 1753.5 | XLON | 00199192088TRLO0.1.1 |
12/03/2020 | 12:42:17 | 115 | 1754.5 | XLON | 00199192456TRLO0.1.1 |
12/03/2020 | 12:42:23 | 56 | 1754 | XLON | 00199192483TRLO0.1.1 |
12/03/2020 | 12:42:56 | 43 | 1756.5 | XLON | 00199192698TRLO0.1.1 |
12/03/2020 | 12:42:56 | 58 | 1756.5 | XLON | 00199192699TRLO0.1.1 |
12/03/2020 | 12:42:58 | 32 | 1756.5 | XLON | 00199192704TRLO0.1.1 |
12/03/2020 | 12:43:30 | 102 | 1756.5 | XLON | 00199192861TRLO0.1.1 |
12/03/2020 | 12:45:18 | 143 | 1754.5 | XLON | 00199193345TRLO0.1.1 |
12/03/2020 | 12:45:18 | 117 | 1754 | XLON | 00199193353TRLO0.1.1 |
12/03/2020 | 12:46:02 | 124 | 1756.5 | XLON | 00199194399TRLO0.1.1 |
12/03/2020 | 12:47:08 | 99 | 1745.5 | XLON | 00199194889TRLO0.1.1 |
12/03/2020 | 12:47:34 | 88 | 1748.5 | XLON | 00199195081TRLO0.1.1 |
12/03/2020 | 12:49:09 | 156 | 1746.5 | XLON | 00199195839TRLO0.1.1 |
12/03/2020 | 12:49:10 | 89 | 1746 | XLON | 00199195844TRLO0.1.1 |
12/03/2020 | 12:49:55 | 87 | 1746.5 | XLON | 00199196005TRLO0.1.1 |
12/03/2020 | 12:49:55 | 11 | 1746.5 | XLON | 00199196007TRLO0.1.1 |
12/03/2020 | 12:51:01 | 112 | 1747.5 | XLON | 00199196197TRLO0.1.1 |
12/03/2020 | 12:51:28 | 126 | 1748 | XLON | 00199196293TRLO0.1.1 |
12/03/2020 | 12:52:40 | 123 | 1745 | XLON | 00199196621TRLO0.1.1 |
12/03/2020 | 12:53:20 | 85 | 1738 | XLON | 00199196892TRLO0.1.1 |
12/03/2020 | 12:53:20 | 81 | 1737.5 | XLON | 00199196893TRLO0.1.1 |
12/03/2020 | 12:53:20 | 5 | 1737.5 | XLON | 00199196894TRLO0.1.1 |
12/03/2020 | 12:55:42 | 162 | 1754 | XLON | 00199197496TRLO0.1.1 |
12/03/2020 | 12:55:42 | 162 | 1753.5 | XLON | 00199197497TRLO0.1.1 |
12/03/2020 | 12:56:25 | 124 | 1752 | XLON | 00199197599TRLO0.1.1 |
12/03/2020 | 12:57:32 | 140 | 1745.5 | XLON | 00199198136TRLO0.1.1 |
12/03/2020 | 12:58:03 | 84 | 1746.5 | XLON | 00199198202TRLO0.1.1 |
12/03/2020 | 13:00:02 | 126 | 1749 | XLON | 00199198487TRLO0.1.1 |
12/03/2020 | 13:00:02 | 150 | 1748.5 | XLON | 00199198488TRLO0.1.1 |
12/03/2020 | 13:01:00 | 126 | 1747 | XLON | 00199198624TRLO0.1.1 |
12/03/2020 | 13:01:51 | 120 | 1746 | XLON | 00199198769TRLO0.1.1 |
12/03/2020 | 13:02:12 | 114 | 1744 | XLON | 00199198913TRLO0.1.1 |
12/03/2020 | 13:03:15 | 92 | 1741.5 | XLON | 00199199223TRLO0.1.1 |
12/03/2020 | 13:03:30 | 116 | 1738.5 | XLON | 00199199290TRLO0.1.1 |
12/03/2020 | 13:04:33 | 104 | 1735.5 | XLON | 00199199436TRLO0.1.1 |
12/03/2020 | 13:05:03 | 112 | 1735.5 | XLON | 00199199843TRLO0.1.1 |
12/03/2020 | 13:05:51 | 88 | 1731 | XLON | 00199200055TRLO0.1.1 |
12/03/2020 | 13:06:38 | 98 | 1734.5 | XLON | 00199200214TRLO0.1.1 |
12/03/2020 | 13:07:20 | 126 | 1733.5 | XLON | 00199200359TRLO0.1.1 |
12/03/2020 | 13:08:13 | 119 | 1734 | XLON | 00199200612TRLO0.1.1 |
12/03/2020 | 13:09:23 | 109 | 1738 | XLON | 00199201013TRLO0.1.1 |
12/03/2020 | 13:09:23 | 114 | 1737.5 | XLON | 00199201014TRLO0.1.1 |
12/03/2020 | 13:10:10 | 136 | 1735.5 | XLON | 00199201173TRLO0.1.1 |
12/03/2020 | 13:10:43 | 104 | 1736 | XLON | 00199201350TRLO0.1.1 |
12/03/2020 | 13:12:36 | 163 | 1734 | XLON | 00199201655TRLO0.1.1 |
12/03/2020 | 13:12:36 | 9 | 1734 | XLON | 00199201656TRLO0.1.1 |
12/03/2020 | 13:12:43 | 100 | 1731.5 | XLON | 00199201689TRLO0.1.1 |
12/03/2020 | 13:13:04 | 99 | 1730 | XLON | 00199201737TRLO0.1.1 |
12/03/2020 | 13:13:46 | 96 | 1729 | XLON | 00199201863TRLO0.1.1 |
12/03/2020 | 13:15:49 | 127 | 1730.5 | XLON | 00199202269TRLO0.1.1 |
12/03/2020 | 13:15:49 | 128 | 1730 | XLON | 00199202270TRLO0.1.1 |
12/03/2020 | 13:16:07 | 96 | 1732 | XLON | 00199202365TRLO0.1.1 |
12/03/2020 | 13:17:25 | 123 | 1730.5 | XLON | 00199202661TRLO0.1.1 |
12/03/2020 | 13:18:15 | 128 | 1732 | XLON | 00199202850TRLO0.1.1 |
12/03/2020 | 13:18:16 | 76 | 1731.5 | XLON | 00199202876TRLO0.1.1 |
12/03/2020 | 13:19:07 | 152 | 1730 | XLON | 00199203124TRLO0.1.1 |
12/03/2020 | 13:19:07 | 8 | 1730 | XLON | 00199203126TRLO0.1.1 |
12/03/2020 | 13:20:16 | 185 | 1729.5 | XLON | 00199203335TRLO0.1.1 |
12/03/2020 | 13:21:47 | 166 | 1729.5 | XLON | 00199203782TRLO0.1.1 |
12/03/2020 | 13:22:46 | 171 | 1729 | XLON | 00199204042TRLO0.1.1 |
12/03/2020 | 13:23:10 | 95 | 1728 | XLON | 00199204231TRLO0.1.1 |
12/03/2020 | 13:23:49 | 76 | 1728 | XLON | 00199204419TRLO0.1.1 |
12/03/2020 | 13:23:49 | 19 | 1728 | XLON | 00199204420TRLO0.1.1 |
12/03/2020 | 13:24:13 | 112 | 1725.5 | XLON | 00199204615TRLO0.1.1 |
12/03/2020 | 13:24:59 | 96 | 1723 | XLON | 00199204957TRLO0.1.1 |
12/03/2020 | 13:26:25 | 120 | 1720.5 | XLON | 00199205565TRLO0.1.1 |
12/03/2020 | 13:26:33 | 130 | 1720 | XLON | 00199205588TRLO0.1.1 |
12/03/2020 | 13:27:21 | 127 | 1719.5 | XLON | 00199205869TRLO0.1.1 |
12/03/2020 | 13:29:20 | 81 | 1721.5 | XLON | 00199206567TRLO0.1.1 |
12/03/2020 | 13:29:20 | 123 | 1721.5 | XLON | 00199206568TRLO0.1.1 |
12/03/2020 | 13:29:28 | 120 | 1721 | XLON | 00199206597TRLO0.1.1 |
12/03/2020 | 13:30:00 | 100 | 1715.5 | XLON | 00199206853TRLO0.1.1 |
12/03/2020 | 13:31:06 | 165 | 1715 | XLON | 00199207888TRLO0.1.1 |
12/03/2020 | 13:31:54 | 81 | 1716 | XLON | 00199208170TRLO0.1.1 |
12/03/2020 | 13:31:54 | 155 | 1715 | XLON | 00199208171TRLO0.1.1 |
12/03/2020 | 13:31:54 | 13 | 1715 | XLON | 00199208172TRLO0.1.1 |
12/03/2020 | 13:32:37 | 176 | 1720.5 | XLON | 00199208468TRLO0.1.1 |
12/03/2020 | 13:32:38 | 118 | 1720 | XLON | 00199208472TRLO0.1.1 |
12/03/2020 | 13:32:55 | 22 | 1720.5 | XLON | 00199208598TRLO0.1.1 |
12/03/2020 | 13:32:55 | 86 | 1720.5 | XLON | 00199208599TRLO0.1.1 |
12/03/2020 | 13:33:28 | 80 | 1719 | XLON | 00199208789TRLO0.1.1 |
12/03/2020 | 13:34:18 | 101 | 1719 | XLON | 00199209215TRLO0.1.1 |
12/03/2020 | 13:34:18 | 58 | 1718.5 | XLON | 00199209220TRLO0.1.1 |
12/03/2020 | 13:34:20 | 7 | 1718.5 | XLON | 00199209231TRLO0.1.1 |
12/03/2020 | 13:35:21 | 114 | 1720.5 | XLON | 00199209730TRLO0.1.1 |
12/03/2020 | 13:35:41 | 105 | 1715.5 | XLON | 00199209913TRLO0.1.1 |
12/03/2020 | 13:36:00 | 95 | 1716 | XLON | 00199210029TRLO0.1.1 |
12/03/2020 | 13:37:10 | 137 | 1716.5 | XLON | 00199210542TRLO0.1.1 |
12/03/2020 | 13:38:04 | 85 | 1718 | XLON | 00199210926TRLO0.1.1 |
12/03/2020 | 13:38:04 | 100 | 1717.5 | XLON | 00199210927TRLO0.1.1 |
12/03/2020 | 13:39:01 | 126 | 1706 | XLON | 00199211665TRLO0.1.1 |
12/03/2020 | 13:39:26 | 84 | 1705.5 | XLON | 00199211822TRLO0.1.1 |
12/03/2020 | 13:40:25 | 64 | 1709.5 | XLON | 00199212192TRLO0.1.1 |
12/03/2020 | 13:40:25 | 75 | 1709.5 | XLON | 00199212193TRLO0.1.1 |
12/03/2020 | 13:40:41 | 89 | 1707 | XLON | 00199212270TRLO0.1.1 |
12/03/2020 | 13:41:22 | 108 | 1700 | XLON | 00199212659TRLO0.1.1 |
12/03/2020 | 13:42:30 | 123 | 1698.5 | XLON | 00199213131TRLO0.1.1 |
12/03/2020 | 13:42:40 | 123 | 1698 | XLON | 00199213193TRLO0.1.1 |
12/03/2020 | 13:43:11 | 111 | 1699.5 | XLON | 00199213437TRLO0.1.1 |
12/03/2020 | 13:44:18 | 110 | 1701.5 | XLON | 00199213876TRLO0.1.1 |
12/03/2020 | 13:44:49 | 125 | 1710 | XLON | 00199214102TRLO0.1.1 |
12/03/2020 | 13:45:59 | 153 | 1711.5 | XLON | 00199214851TRLO0.1.1 |
12/03/2020 | 13:45:59 | 98 | 1711 | XLON | 00199214852TRLO0.1.1 |
12/03/2020 | 13:46:28 | 97 | 1709 | XLON | 00199215046TRLO0.1.1 |
12/03/2020 | 13:48:38 | 115 | 1715 | XLON | 00199215712TRLO0.1.1 |
12/03/2020 | 13:48:49 | 131 | 1714.5 | XLON | 00199215811TRLO0.1.1 |
12/03/2020 | 13:49:02 | 116 | 1713 | XLON | 00199215882TRLO0.1.1 |
12/03/2020 | 13:50:07 | 99 | 1721 | XLON | 00199216263TRLO0.1.1 |
12/03/2020 | 13:50:10 | 93 | 1720.5 | XLON | 00199216288TRLO0.1.1 |
12/03/2020 | 13:50:44 | 102 | 1720.5 | XLON | 00199216452TRLO0.1.1 |
12/03/2020 | 13:51:27 | 160 | 1720.5 | XLON | 00199216726TRLO0.1.1 |
12/03/2020 | 13:51:45 | 92 | 1720.5 | XLON | 00199216855TRLO0.1.1 |
12/03/2020 | 13:52:19 | 79 | 1721 | XLON | 00199217081TRLO0.1.1 |
12/03/2020 | 13:52:19 | 12 | 1721 | XLON | 00199217082TRLO0.1.1 |
12/03/2020 | 13:52:56 | 119 | 1712.5 | XLON | 00199217302TRLO0.1.1 |
12/03/2020 | 13:53:29 | 81 | 1710 | XLON | 00199217468TRLO0.1.1 |
12/03/2020 | 13:55:30 | 83 | 1722 | XLON | 00199218388TRLO0.1.1 |
12/03/2020 | 13:56:10 | 66 | 1724.5 | XLON | 00199218548TRLO0.1.1 |
12/03/2020 | 13:56:10 | 104 | 1724.5 | XLON | 00199218552TRLO0.1.1 |
12/03/2020 | 13:56:44 | 86 | 1726.5 | XLON | 00199218821TRLO0.1.1 |
12/03/2020 | 13:56:44 | 124 | 1726.5 | XLON | 00199218822TRLO0.1.1 |
12/03/2020 | 13:57:21 | 27 | 1727 | XLON | 00199218998TRLO0.1.1 |
12/03/2020 | 13:57:21 | 73 | 1727 | XLON | 00199219000TRLO0.1.1 |
12/03/2020 | 13:57:21 | 98 | 1726.5 | XLON | 00199219001TRLO0.1.1 |
12/03/2020 | 13:58:38 | 118 | 1730 | XLON | 00199220097TRLO0.1.1 |
12/03/2020 | 13:58:38 | 179 | 1730 | XLON | 00199220098TRLO0.1.1 |
12/03/2020 | 14:00:14 | 158 | 1727 | XLON | 00199220959TRLO0.1.1 |
12/03/2020 | 14:00:15 | 130 | 1726.5 | XLON | 00199220967TRLO0.1.1 |
12/03/2020 | 14:01:23 | 100 | 1721.5 | XLON | 00199221374TRLO0.1.1 |
12/03/2020 | 14:01:23 | 119 | 1721 | XLON | 00199221375TRLO0.1.1 |
12/03/2020 | 14:01:50 | 115 | 1717 | XLON | 00199221665TRLO0.1.1 |
12/03/2020 | 14:02:31 | 91 | 1718 | XLON | 00199222193TRLO0.1.1 |
12/03/2020 | 14:04:00 | 78 | 1710 | XLON | 00199222782TRLO0.1.1 |
12/03/2020 | 14:04:00 | 97 | 1710 | XLON | 00199222783TRLO0.1.1 |
12/03/2020 | 14:04:00 | 86 | 1709.5 | XLON | 00199222784TRLO0.1.1 |
12/03/2020 | 14:04:22 | 106 | 1710 | XLON | 00199222943TRLO0.1.1 |
12/03/2020 | 14:05:26 | 106 | 1713.5 | XLON | 00199223510TRLO0.1.1 |
12/03/2020 | 14:05:26 | 91 | 1713 | XLON | 00199223512TRLO0.1.1 |
12/03/2020 | 14:05:26 | 3 | 1713 | XLON | 00199223515TRLO0.1.1 |
12/03/2020 | 14:06:04 | 113 | 1709.5 | XLON | 00199223876TRLO0.1.1 |
12/03/2020 | 14:07:18 | 161 | 1714.5 | XLON | 00199224340TRLO0.1.1 |
12/03/2020 | 14:07:19 | 113 | 1714 | XLON | 00199224351TRLO0.1.1 |
12/03/2020 | 14:07:58 | 128 | 1707.5 | XLON | 00199224628TRLO0.1.1 |
12/03/2020 | 14:09:40 | 182 | 1712 | XLON | 00199225382TRLO0.1.1 |
12/03/2020 | 14:09:40 | 91 | 1712 | XLON | 00199225383TRLO0.1.1 |
12/03/2020 | 14:09:40 | 112 | 1711.5 | XLON | 00199225384TRLO0.1.1 |
12/03/2020 | 14:10:38 | 131 | 1717 | XLON | 00199225789TRLO0.1.1 |
12/03/2020 | 14:11:34 | 103 | 1720 | XLON | 00199226064TRLO0.1.1 |
12/03/2020 | 14:12:32 | 153 | 1718.5 | XLON | 00199226489TRLO0.1.1 |
12/03/2020 | 14:12:32 | 108 | 1718 | XLON | 00199226490TRLO0.1.1 |
12/03/2020 | 14:13:54 | 81 | 1719.5 | XLON | 00199227061TRLO0.1.1 |
12/03/2020 | 14:14:02 | 159 | 1718 | XLON | 00199227118TRLO0.1.1 |
12/03/2020 | 14:14:20 | 110 | 1717 | XLON | 00199227201TRLO0.1.1 |
12/03/2020 | 14:16:11 | 98 | 1723.5 | XLON | 00199227844TRLO0.1.1 |
12/03/2020 | 14:16:11 | 104 | 1723.5 | XLON | 00199227845TRLO0.1.1 |
12/03/2020 | 14:16:12 | 94 | 1723 | XLON | 00199227869TRLO0.1.1 |
12/03/2020 | 14:16:24 | 80 | 1722 | XLON | 00199227945TRLO0.1.1 |
12/03/2020 | 14:16:24 | 10 | 1722 | XLON | 00199227946TRLO0.1.1 |
12/03/2020 | 14:17:07 | 155 | 1716.5 | XLON | 00199228218TRLO0.1.1 |
12/03/2020 | 14:18:43 | 92 | 1720.5 | XLON | 00199228848TRLO0.1.1 |
12/03/2020 | 14:18:43 | 164 | 1720.5 | XLON | 00199228849TRLO0.1.1 |
12/03/2020 | 14:18:43 | 81 | 1720 | XLON | 00199228850TRLO0.1.1 |
12/03/2020 | 14:18:43 | 15 | 1720 | XLON | 00199228851TRLO0.1.1 |
12/03/2020 | 14:20:25 | 93 | 1722.5 | XLON | 00199229579TRLO0.1.1 |
12/03/2020 | 14:21:01 | 91 | 1722.5 | XLON | 00199229827TRLO0.1.1 |
12/03/2020 | 14:21:02 | 89 | 1722.5 | XLON | 00199229829TRLO0.1.1 |
12/03/2020 | 14:21:02 | 70 | 1722 | XLON | 00199229830TRLO0.1.1 |
12/03/2020 | 14:21:02 | 15 | 1722 | XLON | 00199229831TRLO0.1.1 |
12/03/2020 | 14:22:24 | 172 | 1723.5 | XLON | 00199230403TRLO0.1.1 |
12/03/2020 | 14:22:36 | 153 | 1722.5 | XLON | 00199230505TRLO0.1.1 |
12/03/2020 | 14:22:45 | 131 | 1721.5 | XLON | 00199230581TRLO0.1.1 |
12/03/2020 | 14:23:24 | 119 | 1720 | XLON | 00199230910TRLO0.1.1 |
12/03/2020 | 14:23:59 | 82 | 1722 | XLON | 00199231110TRLO0.1.1 |
12/03/2020 | 14:23:59 | 32 | 1722 | XLON | 00199231112TRLO0.1.1 |
12/03/2020 | 14:24:45 | 104 | 1723 | XLON | 00199231298TRLO0.1.1 |
12/03/2020 | 14:25:58 | 100 | 1727.5 | XLON | 00199231733TRLO0.1.1 |
12/03/2020 | 14:26:02 | 103 | 1725.5 | XLON | 00199231780TRLO0.1.1 |
12/03/2020 | 14:26:02 | 85 | 1725 | XLON | 00199231785TRLO0.1.1 |
12/03/2020 | 14:26:51 | 78 | 1730 | XLON | 00199231960TRLO0.1.1 |
12/03/2020 | 14:26:51 | 88 | 1729.5 | XLON | 00199231963TRLO0.1.1 |
12/03/2020 | 14:27:16 | 88 | 1731 | XLON | 00199232145TRLO0.1.1 |
12/03/2020 | 14:27:42 | 184 | 1733.5 | XLON | 00199232468TRLO0.1.1 |
12/03/2020 | 14:28:35 | 124 | 1732.5 | XLON | 00199233214TRLO0.1.1 |
12/03/2020 | 14:29:24 | 116 | 1727.5 | XLON | 00199233433TRLO0.1.1 |
12/03/2020 | 14:30:03 | 122 | 1727.5 | XLON | 00199233619TRLO0.1.1 |
12/03/2020 | 14:30:03 | 72 | 1727 | XLON | 00199233621TRLO0.1.1 |
12/03/2020 | 14:30:57 | 59 | 1726.5 | XLON | 00199234763TRLO0.1.1 |
12/03/2020 | 14:30:57 | 44 | 1726.5 | XLON | 00199234764TRLO0.1.1 |
12/03/2020 | 14:31:10 | 81 | 1726 | XLON | 00199234859TRLO0.1.1 |
12/03/2020 | 14:31:50 | 162 | 1728 | XLON | 00199235014TRLO0.1.1 |
12/03/2020 | 14:31:53 | 21 | 1727.5 | XLON | 00199235029TRLO0.1.1 |
12/03/2020 | 14:31:53 | 54 | 1727.5 | XLON | 00199235033TRLO0.1.1 |
12/03/2020 | 14:31:53 | 21 | 1727.5 | XLON | 00199235035TRLO0.1.1 |
12/03/2020 | 14:32:19 | 134 | 1728 | XLON | 00199235200TRLO0.1.1 |
12/03/2020 | 14:33:30 | 95 | 1726 | XLON | 00199235625TRLO0.1.1 |
12/03/2020 | 14:33:35 | 95 | 1725.5 | XLON | 00199235644TRLO0.1.1 |
12/03/2020 | 14:33:59 | 80 | 1726 | XLON | 00199235966TRLO0.1.1 |
12/03/2020 | 14:35:00 | 88 | 1723.5 | XLON | 00199236763TRLO0.1.1 |
12/03/2020 | 14:35:01 | 98 | 1723.5 | XLON | 00199236775TRLO0.1.1 |
12/03/2020 | 14:35:01 | 52 | 1723 | XLON | 00199236776TRLO0.1.1 |
12/03/2020 | 14:35:01 | 26 | 1723 | XLON | 00199236786TRLO0.1.1 |
12/03/2020 | 14:35:33 | 126 | 1722.5 | XLON | 00199237261TRLO0.1.1 |
12/03/2020 | 14:37:11 | 103 | 1727.5 | XLON | 00199238708TRLO0.1.1 |
12/03/2020 | 14:37:17 | 57 | 1727 | XLON | 00199238761TRLO0.1.1 |
12/03/2020 | 14:37:17 | 43 | 1727 | XLON | 00199238762TRLO0.1.1 |
12/03/2020 | 14:37:17 | 168 | 1727 | XLON | 00199238763TRLO0.1.1 |
12/03/2020 | 14:37:17 | 82 | 1726.5 | XLON | 00199238764TRLO0.1.1 |
12/03/2020 | 14:38:11 | 157 | 1722 | XLON | 00199239289TRLO0.1.1 |
12/03/2020 | 14:38:52 | 80 | 1725 | XLON | 00199239782TRLO0.1.1 |
12/03/2020 | 14:38:53 | 88 | 1724.5 | XLON | 00199239796TRLO0.1.1 |
12/03/2020 | 14:40:01 | 80 | 1719.5 | XLON | 00199240636TRLO0.1.1 |
12/03/2020 | 14:40:01 | 9 | 1719.5 | XLON | 00199240637TRLO0.1.1 |
12/03/2020 | 14:40:01 | 105 | 1719 | XLON | 00199240639TRLO0.1.1 |
12/03/2020 | 14:40:29 | 142 | 1722 | XLON | 00199240991TRLO0.1.1 |
12/03/2020 | 14:40:44 | 96 | 1723 | XLON | 00199241072TRLO0.1.1 |
12/03/2020 | 14:41:54 | 114 | 1725 | XLON | 00199241689TRLO0.1.1 |
12/03/2020 | 14:41:54 | 68 | 1724.5 | XLON | 00199241690TRLO0.1.1 |
12/03/2020 | 14:42:13 | 150 | 1723 | XLON | 00199241863TRLO0.1.1 |
12/03/2020 | 14:43:39 | 19 | 1725 | XLON | 00199242812TRLO0.1.1 |
12/03/2020 | 14:43:39 | 78 | 1725 | XLON | 00199242818TRLO0.1.1 |
12/03/2020 | 14:44:26 | 83 | 1725 | XLON | 00199243289TRLO0.1.1 |
12/03/2020 | 14:44:26 | 131 | 1725 | XLON | 00199243290TRLO0.1.1 |
12/03/2020 | 14:44:26 | 35 | 1725.5 | XLON | 00199243291TRLO0.1.1 |
12/03/2020 | 14:44:38 | 174 | 1723.5 | XLON | 00199243412TRLO0.1.1 |
12/03/2020 | 14:45:12 | 102 | 1720 | XLON | 00199243720TRLO0.1.1 |
12/03/2020 | 14:46:47 | 186 | 1725.5 | XLON | 00199244362TRLO0.1.1 |
12/03/2020 | 14:46:54 | 107 | 1724.5 | XLON | 00199244392TRLO0.1.1 |
12/03/2020 | 14:46:55 | 54 | 1724 | XLON | 00199244411TRLO0.1.1 |
12/03/2020 | 14:46:55 | 5 | 1724 | XLON | 00199244412TRLO0.1.1 |
12/03/2020 | 14:47:11 | 164 | 1722.5 | XLON | 00199244523TRLO0.1.1 |
12/03/2020 | 14:47:49 | 162 | 1724.5 | XLON | 00199244821TRLO0.1.1 |
12/03/2020 | 14:48:51 | 92 | 1722.5 | XLON | 00199245256TRLO0.1.1 |
12/03/2020 | 14:48:52 | 86 | 1722 | XLON | 00199245257TRLO0.1.1 |
12/03/2020 | 14:49:08 | 131 | 1722.5 | XLON | 00199245394TRLO0.1.1 |
12/03/2020 | 14:50:00 | 94 | 1725 | XLON | 00199245812TRLO0.1.1 |
12/03/2020 | 14:50:00 | 81 | 1725 | XLON | 00199245823TRLO0.1.1 |
12/03/2020 | 14:50:00 | 72 | 1724.5 | XLON | 00199245833TRLO0.1.1 |
12/03/2020 | 14:51:56 | 81 | 1733.5 | XLON | 00199247027TRLO0.1.1 |
12/03/2020 | 14:51:56 | 243 | 1733.5 | XLON | 00199247028TRLO0.1.1 |
12/03/2020 | 14:51:56 | 85 | 1733 | XLON | 00199247029TRLO0.1.1 |
12/03/2020 | 14:53:20 | 95 | 1736.5 | XLON | 00199247690TRLO0.1.1 |
12/03/2020 | 14:53:24 | 164 | 1735.5 | XLON | 00199247715TRLO0.1.1 |
12/03/2020 | 14:53:24 | 82 | 1735.5 | XLON | 00199247717TRLO0.1.1 |
12/03/2020 | 14:54:04 | 120 | 1734 | XLON | 00199248097TRLO0.1.1 |
12/03/2020 | 14:54:04 | 84 | 1733.5 | XLON | 00199248098TRLO0.1.1 |
12/03/2020 | 14:54:41 | 122 | 1733 | XLON | 00199248434TRLO0.1.1 |
12/03/2020 | 14:55:02 | 132 | 1732 | XLON | 00199248619TRLO0.1.1 |
12/03/2020 | 14:55:48 | 104 | 1731.5 | XLON | 00199249210TRLO0.1.1 |
12/03/2020 | 14:55:58 | 124 | 1731 | XLON | 00199249274TRLO0.1.1 |
12/03/2020 | 14:57:01 | 66 | 1731 | XLON | 00199249791TRLO0.1.1 |
12/03/2020 | 14:57:01 | 15 | 1731 | XLON | 00199249794TRLO0.1.1 |
12/03/2020 | 14:57:01 | 72 | 1731 | XLON | 00199249795TRLO0.1.1 |
12/03/2020 | 14:57:01 | 90 | 1730.5 | XLON | 00199249796TRLO0.1.1 |
12/03/2020 | 14:57:23 | 94 | 1732 | XLON | 00199250126TRLO0.1.1 |
12/03/2020 | 14:57:23 | 10 | 1732 | XLON | 00199250128TRLO0.1.1 |
12/03/2020 | 14:57:51 | 85 | 1731.5 | XLON | 00199250402TRLO0.1.1 |
12/03/2020 | 14:58:20 | 104 | 1732 | XLON | 00199250661TRLO0.1.1 |
12/03/2020 | 14:59:08 | 81 | 1732.5 | XLON | 00199250938TRLO0.1.1 |
12/03/2020 | 14:59:13 | 84 | 1731.5 | XLON | 00199251029TRLO0.1.1 |
12/03/2020 | 14:59:13 | 84 | 1731 | XLON | 00199251032TRLO0.1.1 |
12/03/2020 | 14:59:57 | 93 | 1732.5 | XLON | 00199251922TRLO0.1.1 |
12/03/2020 | 15:00:06 | 148 | 1731 | XLON | 00199252057TRLO0.1.1 |
12/03/2020 | 15:00:29 | 113 | 1730.5 | XLON | 00199252300TRLO0.1.1 |
12/03/2020 | 15:01:41 | 166 | 1727.5 | XLON | 00199253037TRLO0.1.1 |
12/03/2020 | 15:02:25 | 72 | 1726.5 | XLON | 00199253393TRLO0.1.1 |
12/03/2020 | 15:02:34 | 88 | 1726 | XLON | 00199253432TRLO0.1.1 |
12/03/2020 | 15:02:34 | 88 | 1726 | XLON | 00199253433TRLO0.1.1 |
12/03/2020 | 15:02:41 | 87 | 1725 | XLON | 00199253477TRLO0.1.1 |
12/03/2020 | 15:02:47 | 88 | 1724.5 | XLON | 00199253507TRLO0.1.1 |
12/03/2020 | 15:03:39 | 93 | 1722.5 | XLON | 00199253947TRLO0.1.1 |
12/03/2020 | 15:03:53 | 165 | 1722 | XLON | 00199254023TRLO0.1.1 |
12/03/2020 | 15:04:29 | 126 | 1725 | XLON | 00199254335TRLO0.1.1 |
12/03/2020 | 15:05:26 | 80 | 1725.5 | XLON | 00199254989TRLO0.1.1 |
12/03/2020 | 15:05:26 | 180 | 1725.5 | XLON | 00199254990TRLO0.1.1 |
12/03/2020 | 15:05:58 | 148 | 1726 | XLON | 00199255271TRLO0.1.1 |
12/03/2020 | 15:06:23 | 94 | 1724 | XLON | 00199255511TRLO0.1.1 |
12/03/2020 | 15:07:04 | 99 | 1722.5 | XLON | 00199255896TRLO0.1.1 |
12/03/2020 | 15:07:04 | 80 | 1722.5 | XLON | 00199255897TRLO0.1.1 |
12/03/2020 | 15:07:30 | 135 | 1719 | XLON | 00199256110TRLO0.1.1 |
12/03/2020 | 15:09:00 | 243 | 1724 | XLON | 00199256847TRLO0.1.1 |
12/03/2020 | 15:09:15 | 85 | 1721 | XLON | 00199256961TRLO0.1.1 |
12/03/2020 | 15:09:15 | 85 | 1721 | XLON | 00199256962TRLO0.1.1 |
12/03/2020 | 15:10:16 | 80 | 1722 | XLON | 00199257436TRLO0.1.1 |
12/03/2020 | 15:10:16 | 88 | 1722 | XLON | 00199257437TRLO0.1.1 |
12/03/2020 | 15:11:04 | 194 | 1722.5 | XLON | 00199257797TRLO0.1.1 |
12/03/2020 | 15:11:15 | 93 | 1723 | XLON | 00199257901TRLO0.1.1 |
12/03/2020 | 15:11:50 | 96 | 1722 | XLON | 00199258094TRLO0.1.1 |
12/03/2020 | 15:12:27 | 82 | 1721.5 | XLON | 00199258312TRLO0.1.1 |
12/03/2020 | 15:12:44 | 174 | 1721 | XLON | 00199258426TRLO0.1.1 |
12/03/2020 | 15:12:44 | 87 | 1721 | XLON | 00199258427TRLO0.1.1 |
12/03/2020 | 15:12:56 | 85 | 1719.5 | XLON | 00199258486TRLO0.1.1 |
12/03/2020 | 15:13:02 | 148 | 1719 | XLON | 00199258560TRLO0.1.1 |
12/03/2020 | 15:14:26 | 66 | 1717.5 | XLON | 00199259367TRLO0.1.1 |
12/03/2020 | 15:14:26 | 26 | 1717.5 | XLON | 00199259368TRLO0.1.1 |
12/03/2020 | 15:14:37 | 99 | 1719 | XLON | 00199259539TRLO0.1.1 |
12/03/2020 | 15:15:00 | 101 | 1719 | XLON | 00199259774TRLO0.1.1 |
12/03/2020 | 15:15:00 | 81 | 1718.5 | XLON | 00199259775TRLO0.1.1 |
12/03/2020 | 15:15:27 | 99 | 1721.5 | XLON | 00199259960TRLO0.1.1 |
12/03/2020 | 15:15:34 | 80 | 1720.5 | XLON | 00199260056TRLO0.1.1 |
12/03/2020 | 15:15:34 | 20 | 1720.5 | XLON | 00199260057TRLO0.1.1 |
12/03/2020 | 15:15:38 | 82 | 1720.5 | XLON | 00199260079TRLO0.1.1 |
12/03/2020 | 15:16:30 | 93 | 1722.5 | XLON | 00199260522TRLO0.1.1 |
12/03/2020 | 15:16:30 | 98 | 1722.5 | XLON | 00199260524TRLO0.1.1 |
12/03/2020 | 15:16:41 | 11 | 1722 | XLON | 00199260576TRLO0.1.1 |
12/03/2020 | 15:16:41 | 77 | 1722 | XLON | 00199260577TRLO0.1.1 |
12/03/2020 | 15:17:15 | 101 | 1721.5 | XLON | 00199260910TRLO0.1.1 |
12/03/2020 | 15:17:58 | 40 | 1723.5 | XLON | 00199261247TRLO0.1.1 |
12/03/2020 | 15:17:58 | 54 | 1723.5 | XLON | 00199261248TRLO0.1.1 |
12/03/2020 | 15:18:28 | 98 | 1726 | XLON | 00199261536TRLO0.1.1 |
12/03/2020 | 15:18:28 | 98 | 1726 | XLON | 00199261537TRLO0.1.1 |
12/03/2020 | 15:18:28 | 83 | 1726 | XLON | 00199261538TRLO0.1.1 |
12/03/2020 | 15:19:01 | 139 | 1725 | XLON | 00199261850TRLO0.1.1 |
12/03/2020 | 15:19:01 | 83 | 1725 | XLON | 00199261852TRLO0.1.1 |
12/03/2020 | 15:19:48 | 80 | 1724 | XLON | 00199262347TRLO0.1.1 |
12/03/2020 | 15:19:49 | 80 | 1724 | XLON | 00199262348TRLO0.1.1 |
12/03/2020 | 15:19:58 | 98 | 1722.5 | XLON | 00199262390TRLO0.1.1 |
12/03/2020 | 15:20:57 | 89 | 1727 | XLON | 00199262837TRLO0.1.1 |
12/03/2020 | 15:21:18 | 85 | 1728 | XLON | 00199263038TRLO0.1.1 |
12/03/2020 | 15:21:30 | 94 | 1727 | XLON | 00199263120TRLO0.1.1 |
12/03/2020 | 15:22:14 | 78 | 1733.5 | XLON | 00199263566TRLO0.1.1 |
12/03/2020 | 15:22:14 | 2 | 1733.5 | XLON | 00199263567TRLO0.1.1 |
12/03/2020 | 15:22:30 | 103 | 1734 | XLON | 00199263677TRLO0.1.1 |
12/03/2020 | 15:22:35 | 89 | 1733.5 | XLON | 00199263721TRLO0.1.1 |
12/03/2020 | 15:22:45 | 91 | 1735 | XLON | 00199263830TRLO0.1.1 |
12/03/2020 | 15:22:45 | 105 | 1735 | XLON | 00199263831TRLO0.1.1 |
12/03/2020 | 15:22:49 | 77 | 1734.5 | XLON | 00199263881TRLO0.1.1 |
12/03/2020 | 15:23:29 | 91 | 1738 | XLON | 00199264296TRLO0.1.1 |
12/03/2020 | 15:23:29 | 91 | 1738 | XLON | 00199264297TRLO0.1.1 |
12/03/2020 | 15:23:52 | 162 | 1735 | XLON | 00199264505TRLO0.1.1 |
12/03/2020 | 15:24:24 | 1 | 1737 | XLON | 00199264754TRLO0.1.1 |
12/03/2020 | 15:24:24 | 93 | 1737 | XLON | 00199264755TRLO0.1.1 |
12/03/2020 | 15:25:07 | 89 | 1735.5 | XLON | 00199265145TRLO0.1.1 |
12/03/2020 | 15:25:07 | 89 | 1735.5 | XLON | 00199265147TRLO0.1.1 |
12/03/2020 | 15:25:52 | 37 | 1734.5 | XLON | 00199265634TRLO0.1.1 |
12/03/2020 | 15:25:52 | 43 | 1734.5 | XLON | 00199265636TRLO0.1.1 |
12/03/2020 | 15:25:52 | 80 | 1734.5 | XLON | 00199265642TRLO0.1.1 |
12/03/2020 | 15:25:56 | 86 | 1733.5 | XLON | 00199265726TRLO0.1.1 |
12/03/2020 | 15:26:12 | 111 | 1733 | XLON | 00199265869TRLO0.1.1 |
12/03/2020 | 15:26:32 | 47 | 1729.5 | XLON | 00199266084TRLO0.1.1 |
12/03/2020 | 15:26:32 | 108 | 1729.5 | XLON | 00199266088TRLO0.1.1 |
12/03/2020 | 15:26:53 | 44 | 1727.5 | XLON | 00199266407TRLO0.1.1 |
12/03/2020 | 15:26:53 | 70 | 1727.5 | XLON | 00199266410TRLO0.1.1 |
12/03/2020 | 15:27:42 | 35 | 1733.5 | XLON | 00199266953TRLO0.1.1 |
12/03/2020 | 15:27:43 | 53 | 1733.5 | XLON | 00199266955TRLO0.1.1 |
12/03/2020 | 15:27:43 | 88 | 1733 | XLON | 00199266970TRLO0.1.1 |
12/03/2020 | 15:27:51 | 90 | 1733.5 | XLON | 00199267070TRLO0.1.1 |
12/03/2020 | 15:28:18 | 134 | 1733.5 | XLON | 00199267504TRLO0.1.1 |
12/03/2020 | 15:28:50 | 161 | 1731.5 | XLON | 00199267817TRLO0.1.1 |
12/03/2020 | 15:29:10 | 106 | 1730.5 | XLON | 00199268026TRLO0.1.1 |
12/03/2020 | 15:29:10 | 1 | 1730.5 | XLON | 00199268029TRLO0.1.1 |
12/03/2020 | 15:30:40 | 186 | 1734.5 | XLON | 00199268870TRLO0.1.1 |
12/03/2020 | 15:30:41 | 50 | 1734.5 | XLON | 00199268871TRLO0.1.1 |
12/03/2020 | 15:30:41 | 33 | 1734.5 | XLON | 00199268872TRLO0.1.1 |
12/03/2020 | 15:30:41 | 102 | 1734 | XLON | 00199268873TRLO0.1.1 |
12/03/2020 | 15:30:41 | 1 | 1734 | XLON | 00199268874TRLO0.1.1 |
12/03/2020 | 15:30:51 | 122 | 1734.5 | XLON | 00199268982TRLO0.1.1 |
12/03/2020 | 15:31:42 | 98 | 1731 | XLON | 00199269444TRLO0.1.1 |
12/03/2020 | 15:31:42 | 98 | 1731 | XLON | 00199269445TRLO0.1.1 |
12/03/2020 | 15:32:03 | 96 | 1731 | XLON | 00199269621TRLO0.1.1 |
12/03/2020 | 15:32:22 | 85 | 1733 | XLON | 00199269835TRLO0.1.1 |
12/03/2020 | 15:32:52 | 106 | 1734 | XLON | 00199270132TRLO0.1.1 |
12/03/2020 | 15:32:53 | 68 | 1733.5 | XLON | 00199270171TRLO0.1.1 |
12/03/2020 | 15:33:23 | 102 | 1735.5 | XLON | 00199270382TRLO0.1.1 |
12/03/2020 | 15:33:23 | 92 | 1735.5 | XLON | 00199270384TRLO0.1.1 |
12/03/2020 | 15:33:45 | 165 | 1732 | XLON | 00199270556TRLO0.1.1 |
12/03/2020 | 15:34:35 | 77 | 1726 | XLON | 00199271063TRLO0.1.1 |
12/03/2020 | 15:34:35 | 23 | 1726 | XLON | 00199271065TRLO0.1.1 |
12/03/2020 | 15:34:44 | 164 | 1725.5 | XLON | 00199271228TRLO0.1.1 |
12/03/2020 | 15:35:09 | 92 | 1730.5 | XLON | 00199271687TRLO0.1.1 |
12/03/2020 | 15:35:21 | 80 | 1730.5 | XLON | 00199271885TRLO0.1.1 |
12/03/2020 | 15:35:34 | 128 | 1729 | XLON | 00199272040TRLO0.1.1 |
12/03/2020 | 15:36:13 | 87 | 1726 | XLON | 00199272648TRLO0.1.1 |
12/03/2020 | 15:36:54 | 56 | 1725.5 | XLON | 00199273101TRLO0.1.1 |
12/03/2020 | 15:36:54 | 41 | 1725.5 | XLON | 00199273102TRLO0.1.1 |
12/03/2020 | 15:37:29 | 49 | 1728 | XLON | 00199273444TRLO0.1.1 |
12/03/2020 | 15:37:29 | 35 | 1728 | XLON | 00199273445TRLO0.1.1 |
12/03/2020 | 15:37:55 | 190 | 1730.5 | XLON | 00199273701TRLO0.1.1 |
12/03/2020 | 15:38:14 | 94 | 1730.5 | XLON | 00199273866TRLO0.1.1 |
12/03/2020 | 15:38:14 | 93 | 1730.5 | XLON | 00199273867TRLO0.1.1 |
12/03/2020 | 15:38:14 | 96 | 1730.5 | XLON | 00199273868TRLO0.1.1 |
12/03/2020 | 15:38:44 | 90 | 1729.5 | XLON | 00199274135TRLO0.1.1 |
12/03/2020 | 15:38:53 | 81 | 1729 | XLON | 00199274200TRLO0.1.1 |
12/03/2020 | 15:39:32 | 84 | 1729 | XLON | 00199274522TRLO0.1.1 |
12/03/2020 | 15:40:10 | 264 | 1732.5 | XLON | 00199275075TRLO0.1.1 |
12/03/2020 | 15:40:32 | 94 | 1732 | XLON | 00199275314TRLO0.1.1 |
12/03/2020 | 15:40:32 | 86 | 1732 | XLON | 00199275315TRLO0.1.1 |
12/03/2020 | 15:40:33 | 80 | 1731.5 | XLON | 00199275318TRLO0.1.1 |
12/03/2020 | 15:41:03 | 98 | 1731 | XLON | 00199275571TRLO0.1.1 |
12/03/2020 | 15:41:04 | 10 | 1731 | XLON | 00199275609TRLO0.1.1 |
12/03/2020 | 15:41:05 | 82 | 1730.5 | XLON | 00199275629TRLO0.1.1 |
12/03/2020 | 15:41:49 | 123 | 1731.5 | XLON | 00199276085TRLO0.1.1 |
12/03/2020 | 15:42:04 | 83 | 1731 | XLON | 00199276248TRLO0.1.1 |
12/03/2020 | 15:42:25 | 86 | 1730.5 | XLON | 00199276417TRLO0.1.1 |
12/03/2020 | 15:42:31 | 100 | 1730 | XLON | 00199276507TRLO0.1.1 |
12/03/2020 | 15:43:00 | 103 | 1732 | XLON | 00199276892TRLO0.1.1 |
12/03/2020 | 15:43:00 | 103 | 1732 | XLON | 00199276893TRLO0.1.1 |
12/03/2020 | 15:43:33 | 63 | 1731.5 | XLON | 00199277259TRLO0.1.1 |
12/03/2020 | 15:43:33 | 18 | 1731.5 | XLON | 00199277260TRLO0.1.1 |
12/03/2020 | 15:43:42 | 85 | 1731 | XLON | 00199277372TRLO0.1.1 |
12/03/2020 | 15:43:53 | 89 | 1729.5 | XLON | 00199277564TRLO0.1.1 |
12/03/2020 | 15:44:44 | 166 | 1731 | XLON | 00199278289TRLO0.1.1 |
12/03/2020 | 15:44:55 | 90 | 1731.5 | XLON | 00199278410TRLO0.1.1 |
12/03/2020 | 15:45:15 | 86 | 1730.5 | XLON | 00199278584TRLO0.1.1 |
12/03/2020 | 15:45:20 | 92 | 1730 | XLON | 00199278657TRLO0.1.1 |
12/03/2020 | 15:45:20 | 81 | 1730 | XLON | 00199278660TRLO0.1.1 |
12/03/2020 | 15:46:00 | 87 | 1730 | XLON | 00199279013TRLO0.1.1 |
12/03/2020 | 15:46:08 | 103 | 1729.5 | XLON | 00199279081TRLO0.1.1 |
12/03/2020 | 15:46:37 | 96 | 1731 | XLON | 00199279406TRLO0.1.1 |
12/03/2020 | 15:46:37 | 96 | 1731 | XLON | 00199279407TRLO0.1.1 |
12/03/2020 | 15:47:04 | 82 | 1731 | XLON | 00199279616TRLO0.1.1 |
12/03/2020 | 15:47:04 | 82 | 1731 | XLON | 00199279617TRLO0.1.1 |
12/03/2020 | 15:47:16 | 71 | 1728 | XLON | 00199279751TRLO0.1.1 |
12/03/2020 | 15:47:16 | 10 | 1728 | XLON | 00199279752TRLO0.1.1 |
12/03/2020 | 15:47:27 | 126 | 1727.5 | XLON | 00199279848TRLO0.1.1 |
12/03/2020 | 15:47:47 | 114 | 1725.5 | XLON | 00199280035TRLO0.1.1 |
12/03/2020 | 15:48:09 | 84 | 1721.5 | XLON | 00199280424TRLO0.1.1 |
12/03/2020 | 15:48:47 | 81 | 1723.5 | XLON | 00199280954TRLO0.1.1 |
12/03/2020 | 15:48:47 | 76 | 1723.5 | XLON | 00199280955TRLO0.1.1 |
12/03/2020 | 15:48:53 | 86 | 1723 | XLON | 00199280995TRLO0.1.1 |
12/03/2020 | 15:49:17 | 156 | 1718 | XLON | 00199281222TRLO0.1.1 |
12/03/2020 | 15:49:41 | 94 | 1714.5 | XLON | 00199281510TRLO0.1.1 |
12/03/2020 | 15:49:47 | 116 | 1714.5 | XLON | 00199281546TRLO0.1.1 |
12/03/2020 | 15:50:34 | 89 | 1710 | XLON | 00199282019TRLO0.1.1 |
12/03/2020 | 15:51:03 | 174 | 1711.5 | XLON | 00199282357TRLO0.1.1 |
12/03/2020 | 15:51:04 | 95 | 1711 | XLON | 00199282368TRLO0.1.1 |
12/03/2020 | 15:51:41 | 88 | 1705.5 | XLON | 00199282722TRLO0.1.1 |
12/03/2020 | 15:51:41 | 95 | 1705 | XLON | 00199282724TRLO0.1.1 |
12/03/2020 | 15:52:52 | 320 | 1717 | XLON | 00199283394TRLO0.1.1 |
12/03/2020 | 15:52:52 | 175 | 1717 | XLON | 00199283395TRLO0.1.1 |
12/03/2020 | 15:53:29 | 94 | 1719.5 | XLON | 00199283847TRLO0.1.1 |
12/03/2020 | 15:54:04 | 89 | 1721 | XLON | 00199284255TRLO0.1.1 |
12/03/2020 | 15:54:04 | 80 | 1721 | XLON | 00199284256TRLO0.1.1 |
12/03/2020 | 15:54:04 | 16 | 1721 | XLON | 00199284257TRLO0.1.1 |
12/03/2020 | 15:54:04 | 64 | 1721 | XLON | 00199284258TRLO0.1.1 |
12/03/2020 | 15:55:09 | 95 | 1728.5 | XLON | 00199285008TRLO0.1.1 |
12/03/2020 | 15:55:09 | 178 | 1728.5 | XLON | 00199285009TRLO0.1.1 |
12/03/2020 | 15:55:09 | 91 | 1728.5 | XLON | 00199285010TRLO0.1.1 |
12/03/2020 | 15:55:37 | 87 | 1728.5 | XLON | 00199285324TRLO0.1.1 |
12/03/2020 | 15:56:20 | 86 | 1734.5 | XLON | 00199285901TRLO0.1.1 |
12/03/2020 | 15:56:20 | 81 | 1734.5 | XLON | 00199285902TRLO0.1.1 |
12/03/2020 | 15:56:20 | 29 | 1734.5 | XLON | 00199285908TRLO0.1.1 |
12/03/2020 | 15:56:20 | 38 | 1734 | XLON | 00199285909TRLO0.1.1 |
12/03/2020 | 15:56:20 | 24 | 1734 | XLON | 00199285910TRLO0.1.1 |
12/03/2020 | 15:57:02 | 249 | 1736.5 | XLON | 00199286396TRLO0.1.1 |
12/03/2020 | 15:57:23 | 89 | 1736.5 | XLON | 00199286609TRLO0.1.1 |
12/03/2020 | 15:57:23 | 89 | 1736.5 | XLON | 00199286611TRLO0.1.1 |
12/03/2020 | 15:57:59 | 172 | 1737.5 | XLON | 00199287109TRLO0.1.1 |
12/03/2020 | 15:58:08 | 94 | 1735 | XLON | 00199287206TRLO0.1.1 |
12/03/2020 | 15:58:43 | 98 | 1733 | XLON | 00199287667TRLO0.1.1 |
12/03/2020 | 15:58:52 | 95 | 1730.5 | XLON | 00199287798TRLO0.1.1 |
12/03/2020 | 15:58:52 | 1 | 1730.5 | XLON | 00199287799TRLO0.1.1 |
12/03/2020 | 15:58:52 | 94 | 1730.5 | XLON | 00199287800TRLO0.1.1 |
12/03/2020 | 15:59:38 | 178 | 1731.5 | XLON | 00199288471TRLO0.1.1 |
12/03/2020 | 15:59:54 | 178 | 1731 | XLON | 00199288688TRLO0.1.1 |
12/03/2020 | 16:00:32 | 97 | 1723.5 | XLON | 00199289611TRLO0.1.1 |
12/03/2020 | 16:00:32 | 7 | 1723.5 | XLON | 00199289612TRLO0.1.1 |
12/03/2020 | 16:00:32 | 90 | 1723.5 | XLON | 00199289613TRLO0.1.1 |
12/03/2020 | 16:00:32 | 69 | 1723.5 | XLON | 00199289614TRLO0.1.1 |
12/03/2020 | 16:00:32 | 12 | 1723.5 | XLON | 00199289615TRLO0.1.1 |
12/03/2020 | 16:01:04 | 100 | 1725 | XLON | 00199290111TRLO0.1.1 |
12/03/2020 | 16:01:04 | 80 | 1725 | XLON | 00199290113TRLO0.1.1 |
12/03/2020 | 16:01:38 | 98 | 1724 | XLON | 00199290486TRLO0.1.1 |
12/03/2020 | 16:01:38 | 71 | 1724 | XLON | 00199290487TRLO0.1.1 |
12/03/2020 | 16:01:38 | 27 | 1724 | XLON | 00199290488TRLO0.1.1 |
12/03/2020 | 16:02:03 | 96 | 1725 | XLON | 00199290822TRLO0.1.1 |
12/03/2020 | 16:02:09 | 100 | 1724.5 | XLON | 00199290871TRLO0.1.1 |
12/03/2020 | 16:02:38 | 88 | 1724.5 | XLON | 00199291192TRLO0.1.1 |
12/03/2020 | 16:02:38 | 46 | 1724.5 | XLON | 00199291193TRLO0.1.1 |
12/03/2020 | 16:02:38 | 42 | 1724.5 | XLON | 00199291194TRLO0.1.1 |
12/03/2020 | 16:03:10 | 85 | 1724.5 | XLON | 00199291586TRLO0.1.1 |
12/03/2020 | 16:03:23 | 104 | 1725.5 | XLON | 00199291684TRLO0.1.1 |
12/03/2020 | 16:03:44 | 101 | 1727.5 | XLON | 00199291863TRLO0.1.1 |
12/03/2020 | 16:04:04 | 89 | 1726 | XLON | 00199292167TRLO0.1.1 |
12/03/2020 | 16:04:04 | 97 | 1726 | XLON | 00199292176TRLO0.1.1 |
12/03/2020 | 16:04:04 | 97 | 1725.5 | XLON | 00199292177TRLO0.1.1 |
12/03/2020 | 16:04:48 | 1 | 1725 | XLON | 00199292827TRLO0.1.1 |
12/03/2020 | 16:05:11 | 93 | 1725 | XLON | 00199293075TRLO0.1.1 |
12/03/2020 | 16:05:11 | 190 | 1725 | XLON | 00199293076TRLO0.1.1 |
12/03/2020 | 16:05:11 | 71 | 1725 | XLON | 00199293077TRLO0.1.1 |
12/03/2020 | 16:05:43 | 81 | 1722.5 | XLON | 00199293463TRLO0.1.1 |
12/03/2020 | 16:05:44 | 91 | 1722 | XLON | 00199293467TRLO0.1.1 |
12/03/2020 | 16:05:44 | 113 | 1721.5 | XLON | 00199293468TRLO0.1.1 |
12/03/2020 | 16:06:32 | 83 | 1721.5 | XLON | 00199294335TRLO0.1.1 |
12/03/2020 | 16:06:32 | 85 | 1721.5 | XLON | 00199294337TRLO0.1.1 |
12/03/2020 | 16:06:32 | 108 | 1720.5 | XLON | 00199294338TRLO0.1.1 |
12/03/2020 | 16:06:32 | 90 | 1720 | XLON | 00199294339TRLO0.1.1 |
12/03/2020 | 16:07:31 | 96 | 1723.5 | XLON | 00199295055TRLO0.1.1 |
12/03/2020 | 16:07:31 | 96 | 1723.5 | XLON | 00199295056TRLO0.1.1 |
12/03/2020 | 16:07:32 | 96 | 1723 | XLON | 00199295062TRLO0.1.1 |
12/03/2020 | 16:08:10 | 91 | 1723.5 | XLON | 00199295558TRLO0.1.1 |
12/03/2020 | 16:08:10 | 91 | 1723.5 | XLON | 00199295559TRLO0.1.1 |
12/03/2020 | 16:08:25 | 85 | 1721.5 | XLON | 00199295864TRLO0.1.1 |
12/03/2020 | 16:08:34 | 87 | 1721 | XLON | 00199295994TRLO0.1.1 |
12/03/2020 | 16:08:51 | 87 | 1720.5 | XLON | 00199296109TRLO0.1.1 |
12/03/2020 | 16:09:02 | 90 | 1718.5 | XLON | 00199296291TRLO0.1.1 |
12/03/2020 | 16:09:27 | 80 | 1719.5 | XLON | 00199296645TRLO0.1.1 |
12/03/2020 | 16:09:33 | 97 | 1718.5 | XLON | 00199296703TRLO0.1.1 |
12/03/2020 | 16:09:50 | 85 | 1718 | XLON | 00199296937TRLO0.1.1 |
12/03/2020 | 16:10:32 | 202 | 1721.5 | XLON | 00199297482TRLO0.1.1 |
12/03/2020 | 16:10:32 | 92 | 1720.5 | XLON | 00199297500TRLO0.1.1 |
12/03/2020 | 16:10:58 | 98 | 1719.5 | XLON | 00199297735TRLO0.1.1 |
12/03/2020 | 16:10:58 | 86 | 1719.5 | XLON | 00199297736TRLO0.1.1 |
12/03/2020 | 16:11:27 | 64 | 1719 | XLON | 00199298008TRLO0.1.1 |
12/03/2020 | 16:11:30 | 22 | 1719 | XLON | 00199298036TRLO0.1.1 |
12/03/2020 | 16:11:30 | 68 | 1719 | XLON | 00199298037TRLO0.1.1 |
12/03/2020 | 16:11:32 | 14 | 1719 | XLON | 00199298069TRLO0.1.1 |
12/03/2020 | 16:11:40 | 75 | 1719 | XLON | 00199298256TRLO0.1.1 |
12/03/2020 | 16:11:41 | 17 | 1719 | XLON | 00199298260TRLO0.1.1 |
12/03/2020 | 16:11:46 | 97 | 1718.5 | XLON | 00199298346TRLO0.1.1 |
12/03/2020 | 16:12:02 | 107 | 1718 | XLON | 00199298599TRLO0.1.1 |
12/03/2020 | 16:12:21 | 80 | 1717.5 | XLON | 00199298824TRLO0.1.1 |
12/03/2020 | 16:12:52 | 49 | 1714.5 | XLON | 00199299125TRLO0.1.1 |
12/03/2020 | 16:12:52 | 62 | 1714.5 | XLON | 00199299129TRLO0.1.1 |
12/03/2020 | 16:12:52 | 80 | 1714.5 | XLON | 00199299130TRLO0.1.1 |
12/03/2020 | 16:13:41 | 264 | 1719.5 | XLON | 00199299730TRLO0.1.1 |
12/03/2020 | 16:13:54 | 73 | 1718.5 | XLON | 00199299908TRLO0.1.1 |
12/03/2020 | 16:13:54 | 7 | 1718.5 | XLON | 00199299909TRLO0.1.1 |
12/03/2020 | 16:14:03 | 97 | 1717.5 | XLON | 00199300051TRLO0.1.1 |
12/03/2020 | 16:14:58 | 276 | 1722.5 | XLON | 00199300904TRLO0.1.1 |
12/03/2020 | 16:14:58 | 81 | 1722 | XLON | 00199300906TRLO0.1.1 |
12/03/2020 | 16:15:48 | 31 | 1726 | XLON | 00199301610TRLO0.1.1 |
12/03/2020 | 16:15:48 | 404 | 1726 | XLON | 00199301612TRLO0.1.1 |
12/03/2020 | 16:15:48 | 200 | 1726 | XLON | 00199301613TRLO0.1.1 |
12/03/2020 | 16:15:48 | 373 | 1725.5 | XLON | 00199301614TRLO0.1.1 |
12/03/2020 | 16:16:26 | 288 | 1727.5 | XLON | 00199302042TRLO0.1.1 |
12/03/2020 | 16:16:26 | 246 | 1727 | XLON | 00199302044TRLO0.1.1 |
12/03/2020 | 16:16:53 | 94 | 1728.5 | XLON | 00199302385TRLO0.1.1 |
12/03/2020 | 16:17:14 | 147 | 1728.5 | XLON | 00199302771TRLO0.1.1 |
12/03/2020 | 16:17:14 | 121 | 1728 | XLON | 00199302778TRLO0.1.1 |
12/03/2020 | 16:17:35 | 122 | 1725 | XLON | 00199303076TRLO0.1.1 |
12/03/2020 | 16:17:55 | 106 | 1723 | XLON | 00199303550TRLO0.1.1 |
12/03/2020 | 16:18:04 | 90 | 1719.5 | XLON | 00199303904TRLO0.1.1 |
12/03/2020 | 16:20:22 | 530 | 1712.5 | XLON | 00199306121TRLO0.1.1 |
12/03/2020 | 16:22:06 | 3 | 1717 | XLON | 00199307887TRLO0.1.1 |
12/03/2020 | 16:22:06 | 84 | 1717 | XLON | 00199307888TRLO0.1.1 |
12/03/2020 | 16:22:25 | 436 | 1714.5 | XLON | 00199308225TRLO0.1.1 |
12/03/2020 | 16:22:25 | 134 | 1714.5 | XLON | 00199308226TRLO0.1.1 |
12/03/2020 | 16:23:40 | 191 | 1715 | XLON | 00199309297TRLO0.1.1 |
12/03/2020 | 16:23:41 | 241 | 1715 | XLON | 00199309301TRLO0.1.1 |
12/03/2020 | 16:23:41 | 191 | 1715 | XLON | 00199309302TRLO0.1.1 |
12/03/2020 | 16:23:41 | 60 | 1715 | XLON | 00199309303TRLO0.1.1 |
12/03/2020 | 16:24:20 | 305 | 1715.5 | XLON | 00199309899TRLO0.1.1 |
12/03/2020 | 16:24:20 | 72 | 1715.5 | XLON | 00199309900TRLO0.1.1 |
12/03/2020 | 16:25:00 | 369 | 1717 | XLON | 00199310467TRLO0.1.1 |
12/03/2020 | 16:25:00 | 257 | 1716.5 | XLON | 00199310481TRLO0.1.1 |
12/03/2020 | 16:26:02 | 139 | 1719 | XLON | 00199311517TRLO0.1.1 |
12/03/2020 | 16:26:02 | 132 | 1719 | XLON | 00199311523TRLO0.1.1 |
12/03/2020 | 16:26:02 | 160 | 1718.5 | XLON | 00199311553TRLO0.1.1 |
12/03/2020 | 16:26:19 | 136 | 1716 | XLON | 00199311751TRLO0.1.1 |
12/03/2020 | 16:26:59 | 150 | 1716.5 | XLON | 00199312231TRLO0.1.1 |
12/03/2020 | 16:27:13 | 22 | 1717 | XLON | 00199312470TRLO0.1.1 |
12/03/2020 | 16:27:13 | 202 | 1717 | XLON | 00199312471TRLO0.1.1 |
12/03/2020 | 16:27:13 | 14 | 1717 | XLON | 00199312472TRLO0.1.1 |
12/03/2020 | 16:27:36 | 153 | 1720.5 | XLON | 00199312949TRLO0.1.1 |
12/03/2020 | 16:28:03 | 90 | 1721.5 | XLON | 00199313371TRLO0.1.1 |
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations | +44 (0)20 7726 9700 |