Get Level 2
Less Ads, More Data, More Tools Register for FREE
REMOVE ADS
REMOVE ADS

Latest Share Chat

  2. Share Prices
  3. Babcock Share Price
  4. Babcock Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksBabcock Regulatory News (BAB)

Babcock Information

Share Price Information for Babcock (BAB)

Share Price is delayed by 15 minutes
Get Live Data
1,011.00    1.50 (0.15%)
Bid:
1,010.50
Ask:
1,011.50
Spread: 1.00 (0.099%)
Market Cap: £4.98b
BAB Live PriceLast checked at - London Stock Exchange

Intraday Babcock Share Chart

Transaction in Own Shares

Today 07:00

RNS Number : 9612L
Babcock International Group PLC
13 July 2026
 

Transactions in own shares

 

Babcock International Group PLC (the Company) announces today it has purchased the following number of its ordinary shares of 60 pence each through J.P. Morgan Securities plc.

Date of purchase:

10 July 2026

Aggregate number of ordinary shares purchase:

317,257

Lowest price paid per share (£ per share):

10.0300

Highest price paid per share (£ per share):

10.2650

Average price paid per share (£ per share):

10.1543

 

The Company intends to hold the purchased shares in treasury.

 

Since 1 July 2026, the Company has purchased 587,202 shares at a cost of £5,941,218.28.

 

Following the above transaction, the Company holds 13,165,281 of its ordinary shares in treasury and has 492,431,316 ordinary shares in issue (excluding treasury shares).

 

The table below contains detailed information about the purchases made as part of the buyback programme.

 

Schedule of Purchases

 

Shares purchased: 317,257 (ISIN: GB0009697037)

 

Date of purchases: 10 July 2026

 

Investment firm: J.P. Morgan Securities plc

 

Venue

Volume-weighted average price (£)

Aggregated volume

Lowest price per share (£)

Highest price per share (£)

London Stock Exchange

10.1543

317,257

10.0300

10.2650

CBOE Europe

0.0000

0

0.0000

0.0000

Chi-X Europe

0.0000

0

0.0000

0.0000

Turquoise

0.0000

0

0.0000

0.0000

Aquis Stock Exchange

0.0000

0

0.0000

0.0000

 

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 schedule of individual trades by J.P. Morgan Securities plc is available below:

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:57:25

330

1,016.0000

XLON

05002050000011832-E0RzMqThNiqz

08:59:18

331

1,019.0000

XLON

07002070000012333-E0RzMqThNluG

09:00:08

453

1,021.0000

XLON

05002050000012558-E0RzMqThNn77

09:00:09

64

1,021.5000

XLON

07002070000012640-E0RzMqThNnBY

09:00:29

329

1,022.0000

XLON

05002050000012679-E0RzMqThNnob

09:00:29

364

1,022.0000

XLON

07002070000012706-E0RzMqThNnod

09:02:28

331

1,024.0000

XLON

05002050000014179-E0RzMqThNss1

09:03:16

395

1,023.5000

XLON

07002070000013963-E0RzMqThNueY

09:03:16

330

1,024.0000

XLON

07002070000014440-E0RzMqThNue4

09:03:31

430

1,022.5000

XLON

05002050000013648-E0RzMqThNv8N

09:03:31

113

1,023.5000

XLON

07002070000015049-E0RzMqThNv7T

09:03:31

114

1,023.5000

XLON

07002070000015049-E0RzMqThNv7V

09:04:07

363

1,021.5000

XLON

05002050000015038-E0RzMqThNvwn

09:04:56

363

1,020.5000

XLON

05002050000015691-E0RzMqThNwvf

09:05:11

181

1,020.5000

XLON

07002070000016126-E0RzMqThNxTp

09:05:11

281

1,020.5000

XLON

07002070000016126-E0RzMqThNxTt

09:05:26

396

1,020.5000

XLON

05002050000016223-E0RzMqThNxsF

09:05:27

330

1,019.5000

XLON

05002050000015014-E0RzMqThNxul

09:09:58

408

1,022.0000

XLON

05002050000018225-E0RzMqThO3zX

09:09:58

5

1,022.0000

XLON

05002050000018225-E0RzMqThO3zR

09:09:58

5

1,022.0000

XLON

05002050000018225-E0RzMqThO3zJ

09:09:58

5

1,022.0000

XLON

05002050000018225-E0RzMqThO3zL

09:10:15

387

1,022.0000

XLON

05002050000018359-E0RzMqThO4YC

09:10:43

390

1,021.5000

XLON

07002070000018235-E0RzMqThO531

09:11:53

270

1,021.5000

XLON

07002070000018991-E0RzMqThO6JR

09:11:53

28

1,021.5000

XLON

07002070000018991-E0RzMqThO6JW

09:12:07

356

1,021.0000

XLON

07002070000018915-E0RzMqThO6XZ

09:13:09

391

1,020.0000

XLON

05002050000017658-E0RzMqThO7bX

09:13:10

295

1,020.0000

XLON

07002070000019556-E0RzMqThO7dk

09:15:01

235

1,019.5000

XLON

07002070000020095-E0RzMqThO9ns

09:15:01

173

1,019.5000

XLON

07002070000020095-E0RzMqThO9nn

09:15:01

5

1,019.5000

XLON

07002070000020095-E0RzMqThO9nq

09:15:20

412

1,019.5000

XLON

05002050000020177-E0RzMqThOA4c

09:18:26

380

1,019.5000

XLON

07002070000021260-E0RzMqThODhU

09:18:50

261

1,019.5000

XLON

05002050000021270-E0RzMqThOEHH

09:20:00

206

1,019.5000

XLON

07002070000021742-E0RzMqThOFdp

09:20:14

125

1,019.5000

XLON

05002050000021793-E0RzMqThOFrh

09:20:14

147

1,019.5000

XLON

05002050000021793-E0RzMqThOFrj

09:20:54

232

1,021.0000

XLON

07002070000021936-E0RzMqThOGqC

09:21:17

203

1,020.0000

XLON

07002070000021895-E0RzMqThOHMl

09:21:37

372

1,020.0000

XLON

07002070000022395-E0RzMqThOI10

09:21:53

270

1,019.5000

XLON

05002050000021858-E0RzMqThOIFy

09:21:53

326

1,020.0000

XLON

07002070000022477-E0RzMqThOIFh

09:21:55

286

1,018.0000

XLON

07002070000022178-E0RzMqThOIJq

09:24:44

314

1,017.0000

XLON

05002050000023041-E0RzMqThOLt4

09:24:44

314

1,018.0000

XLON

07002070000023289-E0RzMqThOLss

09:27:51

214

1,019.0000

XLON

05002050000024529-E0RzMqThOQ1E

09:28:03

127

1,019.0000

XLON

05002050000024572-E0RzMqThOQE8

09:28:22

283

1,019.0000

XLON

07002070000024715-E0RzMqThOQfH

09:28:36

287

1,019.0000

XLON

07002070000024809-E0RzMqThOQqf

09:30:05

293

1,018.0000

XLON

05002050000024409-E0RzMqThOSfv

09:30:37

340

1,017.0000

XLON

07002070000024706-E0RzMqThOTac

09:31:25

337

1,018.5000

XLON

05002050000025820-E0RzMqThOUix

09:31:55

118

1,018.5000

XLON

07002070000026004-E0RzMqThOVLg

09:31:55

118

1,018.5000

XLON

07002070000026004-E0RzMqThOVLi

09:31:55

47

1,018.5000

XLON

07002070000026004-E0RzMqThOVLk

09:32:00

365

1,017.5000

XLON

07002070000025818-E0RzMqThOVUH

09:33:03

100

1,017.5000

XLON

07002070000026486-E0RzMqThOXcZ

09:33:32

422

1,017.0000

XLON

05002050000026464-E0RzMqThOYGW

09:34:20

159

1,017.0000

XLON

07002070000027041-E0RzMqThOYxe

09:34:20

21

1,017.0000

XLON

07002070000027041-E0RzMqThOYxg

09:34:43

446

1,017.0000

XLON

05002050000027118-E0RzMqThOZM1

09:34:58

457

1,017.0000

XLON

05002050000027202-E0RzMqThOZiy

09:35:10

282

1,016.0000

XLON

05002050000026244-E0RzMqThOZxp

09:38:19

42

1,016.0000

XLON

05002050000027950-E0RzMqThOdo8

09:38:19

84

1,016.0000

XLON

05002050000027950-E0RzMqThOdoB

09:38:19

3

1,016.0000

XLON

05002050000027950-E0RzMqThOdoE

09:38:19

3

1,016.0000

XLON

05002050000027950-E0RzMqThOdoG

09:38:19

203

1,016.0000

XLON

05002050000027950-E0RzMqThOdoJ

09:38:29

113

1,015.5000

XLON

05002050000027749-E0RzMqThOeDk

09:38:29

250

1,015.5000

XLON

05002050000027749-E0RzMqThOeDm

09:39:47

332

1,016.0000

XLON

05002050000028956-E0RzMqThOfjc

09:40:43

57

1,016.0000

XLON

07002070000029257-E0RzMqThOgaI

09:41:47

360

1,015.0000

XLON

07002070000028830-E0RzMqThOhVj

09:41:47

117

1,015.5000

XLON

05002050000029520-E0RzMqThOhV7

09:41:47

20

1,015.5000

XLON

05002050000029520-E0RzMqThOhVH

09:41:47

164

1,015.5000

XLON

05002050000029520-E0RzMqThOhVO

09:41:47

25

1,015.5000

XLON

05002050000029520-E0RzMqThOhVS

09:41:48

28

1,015.0000

XLON

07002070000028830-E0RzMqThOhZD

09:41:48

407

1,015.0000

XLON

05002050000029617-E0RzMqThOhZP

09:41:48

315

1,015.0000

XLON

07002070000029578-E0RzMqThOhZR

09:43:03

354

1,016.5000

XLON

05002050000029985-E0RzMqThOizB

09:43:10

273

1,016.0000

XLON

05002050000029975-E0RzMqThOj44

09:43:19

195

1,016.0000

XLON

07002070000030012-E0RzMqThOj99

09:44:43

122

1,016.0000

XLON

07002070000030576-E0RzMqThOkYH

09:44:58

126

1,016.0000

XLON

05002050000030647-E0RzMqThOkpN

09:45:13

126

1,016.0000

XLON

05002050000030724-E0RzMqThOlCJ

09:47:34

405

1,016.0000

XLON

07002070000031344-E0RzMqThOo0R

09:48:02

60

1,015.5000

XLON

05002050000031616-E0RzMqThOodY

09:49:06

83

1,015.5000

XLON

05002050000031701-E0RzMqThOpOH

09:49:06

294

1,015.5000

XLON

05002050000031701-E0RzMqThOpOJ

09:49:11

332

1,015.0000

XLON

07002070000031148-E0RzMqThOpT2

09:49:44

106

1,015.5000

XLON

05002050000032261-E0RzMqThOq0E

09:49:45

298

1,015.5000

XLON

05002050000032261-E0RzMqThOq0a

09:50:30

325

1,015.5000

XLON

05002050000032496-E0RzMqThOqVj

09:52:57

299

1,016.5000

XLON

05002050000033123-E0RzMqThOsuU

09:53:02

410

1,016.5000

XLON

07002070000033402-E0RzMqThOt2r

09:53:17

355

1,016.5000

XLON

05002050000033590-E0RzMqThOtFK

09:55:27

191

1,016.5000

XLON

05002050000034031-E0RzMqThOvd7

09:55:31

190

1,016.5000

XLON

05002050000034031-E0RzMqThOvlr

09:55:57

238

1,017.5000

XLON

07002070000034341-E0RzMqThOwE6

09:56:07

208

1,017.5000

XLON

05002050000034530-E0RzMqThOwOo

10:00:43

318

1,019.5000

XLON

05002050000035991-E0RzMqThP0ti

10:00:52

273

1,019.0000

XLON

05002050000034875-E0RzMqThP12B

10:00:58

33

1,019.0000

XLON

07002070000035965-E0RzMqThP18F

10:00:58

135

1,019.0000

XLON

07002070000035965-E0RzMqThP18H

10:01:22

148

1,019.0000

XLON

05002050000036592-E0RzMqThP2dr

10:01:22

301

1,019.0000

XLON

05002050000036592-E0RzMqThP2dt

10:01:22

334

1,019.0000

XLON

05002050000036592-E0RzMqThP2dv

10:03:03

273

1,019.0000

XLON

07002070000037283-E0RzMqThP5Ds

10:03:18

76

1,019.0000

XLON

07002070000037391-E0RzMqThP5b5

10:03:18

76

1,019.0000

XLON

07002070000037391-E0RzMqThP5b7

10:03:18

142

1,019.0000

XLON

07002070000037391-E0RzMqThP5b9

10:03:33

119

1,019.0000

XLON

07002070000037434-E0RzMqThP60V

10:03:33

123

1,019.0000

XLON

07002070000037434-E0RzMqThP60X

10:03:33

128

1,019.0000

XLON

07002070000037434-E0RzMqThP60Z

10:04:43

119

1,019.0000

XLON

07002070000037876-E0RzMqThP7Ee

10:04:43

123

1,019.0000

XLON

07002070000037876-E0RzMqThP7Eg

10:04:43

325

1,019.0000

XLON

07002070000037876-E0RzMqThP7Ei

10:05:00

326

1,018.5000

XLON

05002050000038066-E0RzMqThP7Tv

10:09:17

382

1,017.0000

XLON

05002050000038500-E0RzMqThPB3u

10:09:53

385

1,019.0000

XLON

05002050000039699-E0RzMqThPBWi

10:09:58

298

1,019.0000

XLON

05002050000039763-E0RzMqThPBda

10:10:30

239

1,018.5000

XLON

07002070000039557-E0RzMqThPC7x

10:10:31

239

1,018.0000

XLON

05002050000039649-E0RzMqThPC9v

10:10:32

311

1,017.5000

XLON

07002070000039480-E0RzMqThPCCk

10:12:44

29

1,018.5000

XLON

05002050000040232-E0RzMqThPE5Y

10:12:44

323

1,018.5000

XLON

05002050000040232-E0RzMqThPE5S

10:15:41

281

1,020.5000

XLON

07002070000041349-E0RzMqThPH82

10:16:15

337

1,020.5000

XLON

07002070000041400-E0RzMqThPHmP

10:16:20

174

1,020.5000

XLON

05002050000041680-E0RzMqThPHpf

10:16:40

374

1,019.0000

XLON

05002050000041686-E0RzMqThPI74

10:20:27

458

1,017.5000

XLON

07002070000042256-E0RzMqThPLuv

10:20:27

109

1,018.0000

XLON

05002050000042592-E0RzMqThPLuC

10:20:27

311

1,018.0000

XLON

07002070000042326-E0RzMqThPLuA

10:20:27

6

1,018.0000

XLON

05002050000042592-E0RzMqThPLuE

10:20:27

5

1,018.0000

XLON

05002050000042592-E0RzMqThPLuG

10:20:27

79

1,018.0000

XLON

05002050000042592-E0RzMqThPLuL

10:22:05

368

1,018.0000

XLON

05002050000043120-E0RzMqThPNsy

10:23:26

17

1,018.0000

XLON

07002070000043293-E0RzMqThPOrv

10:23:26

351

1,018.0000

XLON

07002070000043293-E0RzMqThPOrp

10:24:31

30

1,018.5000

XLON

05002050000043756-E0RzMqThPPv9

10:24:31

274

1,018.5000

XLON

05002050000043756-E0RzMqThPPvB

10:29:00

310

1,018.5000

XLON

07002070000044722-E0RzMqThPTNC

10:29:15

422

1,018.0000

XLON

05002050000044242-E0RzMqThPTZy

10:29:32

281

1,017.0000

XLON

05002050000044806-E0RzMqThPTua

10:30:07

525

1,016.0000

XLON

07002070000045154-E0RzMqThPUO7

10:31:56

312

1,017.0000

XLON

05002050000045747-E0RzMqThPWD3

10:32:57

172

1,017.0000

XLON

05002050000046077-E0RzMqThPXDi

10:34:44

339

1,017.0000

XLON

07002070000046433-E0RzMqThPYZj

10:34:44

88

1,017.0000

XLON

07002070000046433-E0RzMqThPYZq

10:35:25

185

1,017.5000

XLON

05002050000046575-E0RzMqThPZCc

10:35:29

351

1,017.5000

XLON

05002050000046622-E0RzMqThPZEk

10:35:45

361

1,017.0000

XLON

07002070000046483-E0RzMqThPZNy

10:38:06

44

1,015.5000

XLON

07002070000047140-E0RzMqThPbvG

10:38:06

36

1,015.5000

XLON

07002070000047140-E0RzMqThPbvI

10:38:06

474

1,015.5000

XLON

07002070000047140-E0RzMqThPbvK

10:38:14

336

1,015.0000

XLON

07002070000047067-E0RzMqThPc0C

10:38:36

69

1,015.0000

XLON

07002070000047067-E0RzMqThPcIp

10:40:12

686

1,016.0000

XLON

05002050000047828-E0RzMqThPdP2

10:42:08

291

1,017.5000

XLON

07002070000048150-E0RzMqThPeoD

10:43:48

400

1,018.5000

XLON

07002070000048840-E0RzMqThPgXQ

10:44:14

322

1,018.0000

XLON

05002050000048398-E0RzMqThPgny

10:48:19

382

1,020.0000

XLON

07002070000050140-E0RzMqThPklS

10:49:29

226

1,020.0000

XLON

05002050000050396-E0RzMqThPli4

10:51:28

84

1,020.0000

XLON

05002050000050692-E0RzMqThPnm0

10:51:28

171

1,020.0000

XLON

05002050000050692-E0RzMqThPnm4

10:51:28

157

1,020.0000

XLON

05002050000050692-E0RzMqThPnm9

10:51:39

166

1,020.0000

XLON

07002070000051232-E0RzMqThPnvc

10:52:31

186

1,020.0000

XLON

05002050000051289-E0RzMqThPp0S

10:53:22

334

1,020.0000

XLON

07002070000051729-E0RzMqThPpkP

10:53:41

3

1,020.0000

XLON

07002070000051788-E0RzMqThPpyI

10:53:41

2

1,020.0000

XLON

07002070000051788-E0RzMqThPpyL

10:54:30

329

1,020.0000

XLON

07002070000051788-E0RzMqThPqd0

10:54:44

400

1,020.0000

XLON

05002050000052046-E0RzMqThPqka

10:54:47

209

1,019.5000

XLON

05002050000050224-E0RzMqThPqpN

10:54:47

230

1,019.5000

XLON

07002070000051710-E0RzMqThPqpR

10:55:58

382

1,019.0000

XLON

07002070000052138-E0RzMqThPrfk

10:58:33

18

1,018.5000

XLON

07002070000053026-E0RzMqThPtvQ

10:58:48

22

1,018.5000

XLON

07002070000053079-E0RzMqThPu5k

10:58:48

425

1,018.5000

XLON

07002070000053079-E0RzMqThPu5m

10:58:48

174

1,018.5000

XLON

07002070000053079-E0RzMqThPu5o

11:01:52

339

1,020.0000

XLON

07002070000053726-E0RzMqThPxOW

11:04:30

344

1,020.5000

XLON

05002050000054610-E0RzMqThPzGC

11:04:40

61

1,020.5000

XLON

05002050000054700-E0RzMqThPzOG

11:04:40

76

1,020.5000

XLON

05002050000054700-E0RzMqThPzOQ

11:04:40

343

1,020.5000

XLON

05002050000054700-E0RzMqThPzOT

11:04:55

336

1,020.5000

XLON

05002050000054778-E0RzMqThPzZm

11:08:56

455

1,022.0000

XLON

07002070000055663-E0RzMqThQ1wv

11:11:13

144

1,022.0000

XLON

05002050000056431-E0RzMqThQ3uj

11:11:13

167

1,022.0000

XLON

05002050000056431-E0RzMqThQ3ul

11:12:53

402

1,022.0000

XLON

07002070000056913-E0RzMqThQ4sB

11:14:18

13

1,022.0000

XLON

07002070000057345-E0RzMqThQ5XP

11:14:18

200

1,022.0000

XLON

07002070000057345-E0RzMqThQ5XR

11:14:18

139

1,022.0000

XLON

07002070000057345-E0RzMqThQ5XT

11:15:09

55

1,022.5000

XLON

07002070000057462-E0RzMqThQ69w

11:15:09

281

1,022.5000

XLON

07002070000057462-E0RzMqThQ69r

11:20:28

153

1,022.0000

XLON

07002070000058771-E0RzMqThQ9UJ

11:21:04

66

1,022.0000

XLON

07002070000058771-E0RzMqThQ9nm

11:21:04

260

1,022.0000

XLON

07002070000058771-E0RzMqThQ9nw

11:22:36

349

1,022.0000

XLON

05002050000059398-E0RzMqThQAzz

11:22:36

23

1,022.0000

XLON

05002050000059398-E0RzMqThQAym

11:22:36

46

1,022.0000

XLON

05002050000059398-E0RzMqThQAzC

11:22:36

27

1,022.0000

XLON

05002050000059398-E0RzMqThQAxv

11:22:36

37

1,022.0000

XLON

05002050000059398-E0RzMqThQAyK

11:22:36

34

1,022.0000

XLON

05002050000059398-E0RzMqThQAyR

11:23:09

102

1,021.5000

XLON

05002050000058746-E0RzMqThQC5H

11:25:30

413

1,023.0000

XLON

07002070000060136-E0RzMqThQDq1

11:25:43

179

1,023.0000

XLON

07002070000060628-E0RzMqThQDv0

11:26:09

483

1,022.5000

XLON

07002070000060012-E0RzMqThQEE1

11:29:43

62

1,022.0000

XLON

05002050000061838-E0RzMqThQIDI

11:29:43

179

1,022.0000

XLON

05002050000061838-E0RzMqThQIDK

11:29:58

176

1,022.0000

XLON

05002050000061935-E0RzMqThQILk

11:31:25

249

1,021.5000

XLON

05002050000062403-E0RzMqThQLeF

11:31:25

176

1,021.5000

XLON

07002070000062479-E0RzMqThQLeD

11:31:56

1

1,022.5000

XLON

05002050000062538-E0RzMqThQMMF

11:32:11

22

1,022.5000

XLON

05002050000062603-E0RzMqThQMga

11:32:11

100

1,022.5000

XLON

05002050000062603-E0RzMqThQMgc

11:32:11

76

1,022.5000

XLON

05002050000062603-E0RzMqThQMge

11:33:03

68

1,022.5000

XLON

05002050000062860-E0RzMqThQNWN

11:33:03

165

1,022.5000

XLON

05002050000062860-E0RzMqThQNWP

11:33:18

9

1,022.5000

XLON

07002070000063059-E0RzMqThQNjl

11:33:18

206

1,022.5000

XLON

07002070000063059-E0RzMqThQNjn

11:33:18

149

1,022.5000

XLON

07002070000063059-E0RzMqThQNjp

11:35:07

395

1,022.0000

XLON

07002070000063627-E0RzMqThQPfQ

11:35:41

158

1,022.0000

XLON

05002050000063527-E0RzMqThQQVJ

11:35:54

81

1,022.0000

XLON

05002050000063527-E0RzMqThQQhB

11:39:34

118

1,022.0000

XLON

07002070000064875-E0RzMqThQUpJ

11:39:34

179

1,022.0000

XLON

07002070000064875-E0RzMqThQUpL

11:39:44

167

1,022.0000

XLON

05002050000064810-E0RzMqThQVGg

11:39:59

524

1,021.5000

XLON

05002050000064873-E0RzMqThQVRq

11:42:00

437

1,021.0000

XLON

07002070000065404-E0RzMqThQXnf

11:43:34

363

1,021.5000

XLON

07002070000066072-E0RzMqThQZOJ

11:45:00

301

1,021.0000

XLON

05002050000065907-E0RzMqThQann

11:45:00

138

1,021.0000

XLON

05002050000065907-E0RzMqThQanp

11:45:33

251

1,020.5000

XLON

07002070000064017-E0RzMqThQbDj

11:45:42

267

1,020.5000

XLON

07002070000064017-E0RzMqThQbZ8

11:49:15

410

1,017.0000

XLON

07002070000066903-E0RzMqThQeSZ

11:49:15

463

1,019.0000

XLON

05002050000067436-E0RzMqThQePy

11:49:15

410

1,018.5000

XLON

05002050000066800-E0RzMqThQeQC

11:52:09

117

1,016.5000

XLON

07002070000068620-E0RzMqThQgZW

11:52:09

180

1,016.5000

XLON

07002070000068620-E0RzMqThQgZY

11:52:09

137

1,016.5000

XLON

07002070000068620-E0RzMqThQgZa

11:54:06

506

1,015.5000

XLON

07002070000068455-E0RzMqThQhtd

11:54:07

538

1,015.0000

XLON

07002070000067890-E0RzMqThQhvm

11:55:14

174

1,014.0000

XLON

07002070000069676-E0RzMqThQjCz

12:00:01

325

1,014.5000

XLON

05002050000070815-E0RzMqThQnPf

12:00:05

158

1,014.0000

XLON

05002050000070413-E0RzMqThQncT

12:02:00

394

1,013.5000

XLON

07002070000070085-E0RzMqThQpiE

12:02:00

158

1,014.0000

XLON

07002070000072083-E0RzMqThQphI

12:02:00

289

1,014.0000

XLON

07002070000072083-E0RzMqThQphL

12:02:00

354

1,014.0000

XLON

05002050000070413-E0RzMqThQpeq

12:02:17

167

1,014.0000

XLON

07002070000072186-E0RzMqThQq3u

12:02:17

117

1,014.0000

XLON

07002070000072186-E0RzMqThQq40

12:02:43

356

1,013.5000

XLON

05002050000072058-E0RzMqThQqZj

12:05:06

158

1,014.0000

XLON

07002070000072867-E0RzMqThQt2n

12:05:08

382

1,014.0000

XLON

07002070000072867-E0RzMqThQt5s

12:05:09

414

1,014.0000

XLON

07002070000073176-E0RzMqThQt6Z

12:06:02

381

1,014.0000

XLON

05002050000073213-E0RzMqThQteT

12:06:02

160

1,014.0000

XLON

05002050000073213-E0RzMqThQteP

12:06:16

459

1,014.0000

XLON

05002050000073542-E0RzMqThQtjn

12:07:38

126

1,014.0000

XLON

05002050000073991-E0RzMqThQubv

12:07:38

159

1,014.0000

XLON

05002050000073991-E0RzMqThQubx

12:07:38

47

1,014.0000

XLON

05002050000073991-E0RzMqThQubz

12:07:38

150

1,014.0000

XLON

05002050000073991-E0RzMqThQuc1

12:09:40

462

1,015.0000

XLON

07002070000074586-E0RzMqThQwEZ

12:12:21

502

1,016.5000

XLON

05002050000074962-E0RzMqThQyXu

12:12:35

464

1,016.5000

XLON

05002050000075413-E0RzMqThQylK

12:13:02

156

1,016.0000

XLON

07002070000075023-E0RzMqThQzDc

12:13:02

473

1,016.0000

XLON

07002070000075023-E0RzMqThQzDg

12:13:22

10

1,015.5000

XLON

07002070000075015-E0RzMqThQzOc

12:13:31

382

1,015.5000

XLON

07002070000075015-E0RzMqThQzU2

12:14:07

27

1,015.5000

XLON

07002070000075015-E0RzMqThQztm

12:14:07

24

1,015.5000

XLON

07002070000075924-E0RzMqThQzto

12:15:05

166

1,017.0000

XLON

05002050000076108-E0RzMqThR0xg

12:15:20

185

1,017.0000

XLON

07002070000076296-E0RzMqThR1DD

12:15:35

151

1,017.0000

XLON

05002050000076265-E0RzMqThR1St

12:15:40

4

1,017.0000

XLON

07002070000076403-E0RzMqThR1VX

12:15:40

13

1,017.0000

XLON

07002070000076403-E0RzMqThR1VU

12:18:40

511

1,017.5000

XLON

07002070000076901-E0RzMqThR3kP

12:19:14

189

1,017.5000

XLON

05002050000077275-E0RzMqThR45x

12:19:55

56

1,017.5000

XLON

07002070000077598-E0RzMqThR4Sm

12:20:23

198

1,017.5000

XLON

07002070000077598-E0RzMqThR4xc

12:21:34

3

1,018.0000

XLON

05002050000077973-E0RzMqThR5vV

12:21:34

3

1,018.0000

XLON

05002050000077973-E0RzMqThR5vX

12:21:34

498

1,018.0000

XLON

05002050000077973-E0RzMqThR5vd

12:21:38

111

1,018.0000

XLON

07002070000078179-E0RzMqThR61z

12:21:38

114

1,018.0000

XLON

07002070000078179-E0RzMqThR621

12:21:38

103

1,018.0000

XLON

07002070000078179-E0RzMqThR623

12:23:03

48

1,018.0000

XLON

07002070000078523-E0RzMqThR6oM

12:23:03

150

1,018.0000

XLON

07002070000078523-E0RzMqThR6oO

12:23:03

111

1,018.0000

XLON

07002070000078523-E0RzMqThR6oQ

12:23:18

102

1,018.0000

XLON

05002050000078464-E0RzMqThR6xa

12:24:42

159

1,018.0000

XLON

07002070000078666-E0RzMqThR7ko

12:24:56

273

1,018.0000

XLON

07002070000078666-E0RzMqThR7vY

12:24:56

204

1,018.0000

XLON

07002070000078978-E0RzMqThR7va

12:24:58

457

1,018.0000

XLON

05002050000078892-E0RzMqThR7yk

12:25:45

227

1,017.5000

XLON

07002070000077598-E0RzMqThR8j4

12:25:45

249

1,017.5000

XLON

05002050000077701-E0RzMqThR8j8

12:25:45

29

1,017.5000

XLON

07002070000077598-E0RzMqThR8j6

12:26:01

156

1,017.0000

XLON

05002050000078466-E0RzMqThR9Hj

12:28:45

419

1,018.0000

XLON

05002050000080213-E0RzMqThRBlB

12:30:42

423

1,017.5000

XLON

05002050000080137-E0RzMqThRDqP

12:31:53

159

1,018.0000

XLON

05002050000081860-E0RzMqThRF1j

12:31:53

126

1,018.0000

XLON

05002050000081860-E0RzMqThRF1l

12:32:05

363

1,017.5000

XLON

07002070000081508-E0RzMqThRFIE

12:32:23

224

1,017.5000

XLON

05002050000082046-E0RzMqThRFWe

12:32:56

495

1,017.0000

XLON

07002070000081442-E0RzMqThRG4n

12:33:03

142

1,017.0000

XLON

05002050000082255-E0RzMqThRGBg

12:33:03

134

1,017.0000

XLON

05002050000082255-E0RzMqThRGBi

12:33:03

151

1,017.0000

XLON

05002050000082255-E0RzMqThRGBk

12:33:13

419

1,016.5000

XLON

07002070000080339-E0RzMqThRGNL

12:38:49

543

1,017.0000

XLON

07002070000084026-E0RzMqThRLUj

12:42:07

156

1,017.5000

XLON

07002070000085567-E0RzMqThRNt3

12:42:21

193

1,016.5000

XLON

07002070000084684-E0RzMqThRO5e

12:42:21

193

1,017.0000

XLON

07002070000084755-E0RzMqThRO4p

12:42:21

227

1,017.0000

XLON

07002070000084916-E0RzMqThRO4r

12:42:21

546

1,017.5000

XLON

05002050000085540-E0RzMqThRO4V

12:42:47

252

1,016.0000

XLON

05002050000085633-E0RzMqThRORt

12:42:47

227

1,016.0000

XLON

07002070000085568-E0RzMqThRORr

12:47:46

421

1,018.0000

XLON

05002050000086895-E0RzMqThRSWe

12:48:23

421

1,017.5000

XLON

05002050000086998-E0RzMqThRSzU

12:48:54

7

1,017.0000

XLON

07002070000087528-E0RzMqThRTJg

12:48:54

290

1,017.0000

XLON

07002070000087528-E0RzMqThRTJi

12:49:43

120

1,017.0000

XLON

05002050000087789-E0RzMqThRUGh

12:49:43

143

1,017.0000

XLON

05002050000087789-E0RzMqThRUGj

12:52:46

404

1,017.0000

XLON

07002070000088301-E0RzMqThRWH8

12:54:23

425

1,017.0000

XLON

07002070000089189-E0RzMqThRXNY

12:54:38

269

1,017.0000

XLON

07002070000089404-E0RzMqThRXYY

12:54:38

369

1,017.0000

XLON

07002070000089404-E0RzMqThRXYb

12:56:20

424

1,017.0000

XLON

05002050000089690-E0RzMqThRYae

12:58:01

592

1,016.5000

XLON

07002070000090231-E0RzMqThRZoJ

12:58:08

424

1,014.5000

XLON

07002070000089943-E0RzMqThRZxN

12:58:08

551

1,016.5000

XLON

05002050000090434-E0RzMqThRZup

12:58:08

509

1,016.0000

XLON

05002050000089782-E0RzMqThRZv0

13:00:21

425

1,017.0000

XLON

07002070000091171-E0RzMqThRbko

13:00:46

553

1,016.5000

XLON

05002050000090957-E0RzMqThRc4l

13:02:35

638

1,014.5000

XLON

07002070000091699-E0RzMqThRdVw

13:02:35

555

1,015.0000

XLON

05002050000091542-E0RzMqThRdUw

13:02:35

40

1,015.0000

XLON

05002050000091542-E0RzMqThRdUy

13:04:51

206

1,012.5000

XLON

05002050000092962-E0RzMqThRfVI

13:04:51

220

1,012.5000

XLON

07002070000092481-E0RzMqThRfVG

13:05:03

4

1,012.0000

XLON

05002050000091941-E0RzMqThRflt

13:05:03

238

1,012.0000

XLON

05002050000091941-E0RzMqThRflv

13:05:03

221

1,012.0000

XLON

07002070000093115-E0RzMqThRflx

13:07:05

471

1,013.0000

XLON

05002050000093767-E0RzMqThRhqc

13:07:05

642

1,013.0000

XLON

07002070000093907-E0RzMqThRhqa

13:08:29

3

1,012.5000

XLON

05002050000094493-E0RzMqThRjfS

13:08:29

3

1,012.5000

XLON

05002050000094493-E0RzMqThRjfU

13:08:29

474

1,012.5000

XLON

05002050000094493-E0RzMqThRjfW

13:08:29

246

1,012.5000

XLON

07002070000094642-E0RzMqThRjfY

13:08:29

25

1,012.5000

XLON

05002050000094335-E0RzMqThRjf6

13:08:29

225

1,012.5000

XLON

05002050000094335-E0RzMqThRjf8

13:08:29

31

1,012.5000

XLON

05002050000094493-E0RzMqThRjfA

13:09:44

431

1,013.5000

XLON

05002050000095135-E0RzMqThRlLV

13:09:54

556

1,011.5000

XLON

07002070000093897-E0RzMqThRlUa

13:09:54

429

1,012.5000

XLON

05002050000094929-E0RzMqThRlTR

13:09:54

298

1,013.0000

XLON

07002070000095313-E0RzMqThRlSx

13:13:29

645

1,012.0000

XLON

05002050000095723-E0RzMqThRoqv

13:13:34

40

1,012.0000

XLON

05002050000096478-E0RzMqThRoyP

13:13:45

430

1,011.5000

XLON

07002070000095894-E0RzMqThRrJ9

13:14:03

474

1,012.0000

XLON

05002050000096865-E0RzMqThRzTp

13:14:06

393

1,010.5000

XLON

05002050000095216-E0RzMqThS0GN

13:15:09

558

1,010.0000

XLON

05002050000097938-E0RzMqThS7C9

13:15:11

515

1,009.0000

XLON

05002050000097776-E0RzMqThS7LY

13:15:11

558

1,008.5000

XLON

07002070000097895-E0RzMqThS7Lt

13:16:29

470

1,009.0000

XLON

05002050000098809-E0RzMqThSAqV

13:16:41

470

1,008.5000

XLON

07002070000098979-E0RzMqThSBRJ

13:16:43

514

1,008.0000

XLON

07002070000099071-E0RzMqThSBZL

13:17:40

428

1,006.0000

XLON

07002070000099337-E0RzMqThSDVq

13:18:45

430

1,004.0000

XLON

07002070000099780-E0RzMqThSFcu

13:18:45

645

1,004.5000

XLON

05002050000099625-E0RzMqThSFcM

13:20:41

469

1,004.0000

XLON

07002070000100633-E0RzMqThSIaU

13:21:11

469

1,003.5000

XLON

05002050000100485-E0RzMqThSJ61

13:22:03

421

1,004.5000

XLON

07002070000101491-E0RzMqThSK6a

13:22:05

463

1,004.0000

XLON

07002070000101558-E0RzMqThSKAZ

13:22:05

589

1,003.5000

XLON

05002050000101124-E0RzMqThSKAr

13:27:11

464

1,003.0000

XLON

05002050000102847-E0RzMqThSPni

13:27:58

240

1,005.0000

XLON

05002050000103388-E0RzMqThSQgG

13:28:50

594

1,004.0000

XLON

07002070000103598-E0RzMqThSRmN

13:28:50

509

1,004.5000

XLON

07002070000103466-E0RzMqThSRlW

13:29:56

156

1,004.0000

XLON

07002070000104173-E0RzMqThSSy2

13:30:16

424

1,003.5000

XLON

07002070000104321-E0RzMqThSTXI

13:30:29

424

1,003.5000

XLON

07002070000104527-E0RzMqThSTw8

13:32:49

423

1,004.5000

XLON

07002070000105061-E0RzMqThSX6S

13:32:50

592

1,004.5000

XLON

07002070000105465-E0RzMqThSX71

13:32:59

422

1,004.5000

XLON

07002070000105510-E0RzMqThSXEv

13:32:59

265

1,004.0000

XLON

05002050000104727-E0RzMqThSXF7

13:32:59

234

1,004.0000

XLON

07002070000104694-E0RzMqThSXF5

13:34:01

503

1,005.0000

XLON

05002050000105665-E0RzMqThSYKm

13:34:15

587

1,004.5000

XLON

05002050000105661-E0RzMqThSYTw

13:34:15

546

1,005.0000

XLON

05002050000105747-E0RzMqThSYTh

13:34:46

4

1,004.0000

XLON

07002070000105779-E0RzMqThSZ5J

13:34:46

3

1,004.0000

XLON

07002070000105779-E0RzMqThSZ5L

13:34:46

14

1,004.0000

XLON

07002070000105779-E0RzMqThSZ5N

13:34:46

398

1,004.0000

XLON

07002070000105779-E0RzMqThSZ5P

13:35:11

462

1,003.0000

XLON

07002070000105969-E0RzMqThSZhe

13:35:55

183

1,007.0000

XLON

07002070000106585-E0RzMqThSab7

13:35:55

546

1,007.5000

XLON

05002050000106443-E0RzMqThSaZn

13:35:55

238

1,007.0000

XLON

07002070000106585-E0RzMqThSaak

13:36:12

446

1,006.5000

XLON

07002070000106742-E0RzMqThSauR

13:38:49

621

1,005.0000

XLON

07002070000106809-E0RzMqThSdX0

13:38:49

356

1,005.5000

XLON

07002070000107660-E0RzMqThSdWk

13:38:49

50

1,005.5000

XLON

07002070000107660-E0RzMqThSdWp

13:39:22

246

1,006.5000

XLON

07002070000107855-E0RzMqThSeQN

13:40:25

440

1,006.5000

XLON

07002070000108242-E0RzMqThSfWp

13:40:40

601

1,006.5000

XLON

07002070000108361-E0RzMqThSfpe

13:43:00

181

1,005.0000

XLON

07002070000108241-E0RzMqThSiFb

13:43:00

224

1,005.5000

XLON

07002070000107834-E0RzMqThSiFC

13:43:00

609

1,006.5000

XLON

07002070000109259-E0RzMqThSiDm

13:43:00

218

1,006.0000

XLON

05002050000107704-E0RzMqThSiDw

13:43:00

311

1,006.0000

XLON

05002050000107843-E0RzMqThSiDy

13:43:00

554

1,006.5000

XLON

07002070000108653-E0RzMqThSiCj

13:43:02

22

1,005.0000

XLON

07002070000109264-E0RzMqThSiIX

13:43:02

199

1,005.0000

XLON

07002070000109264-E0RzMqThSiIZ

13:44:48

548

1,007.0000

XLON

07002070000109651-E0RzMqThSjyz

13:44:49

488

1,007.0000

XLON

05002050000109695-E0RzMqThSk07

13:45:16

486

1,007.0000

XLON

05002050000109810-E0RzMqThSkb5

13:46:06

446

1,007.0000

XLON

05002050000109965-E0RzMqThSlb1

13:46:23

207

1,007.0000

XLON

07002070000110426-E0RzMqThSm6T

13:46:23

147

1,007.0000

XLON

07002070000110426-E0RzMqThSm6V

13:46:23

137

1,007.0000

XLON

07002070000110426-E0RzMqThSm6X

13:47:25

484

1,007.5000

XLON

07002070000110819-E0RzMqThSnQY

13:48:05

660

1,007.5000

XLON

05002050000110904-E0RzMqThSoCO

13:48:33

230

1,008.0000

XLON

05002050000111058-E0RzMqThSokl

13:48:33

47

1,008.0000

XLON

05002050000111058-E0RzMqThSokn

13:48:33

119

1,008.0000

XLON

05002050000111058-E0RzMqThSokp

13:49:43

299

1,009.5000

XLON

07002070000111657-E0RzMqThSpqD

13:50:17

453

1,010.0000

XLON

07002070000111813-E0RzMqThSqNr

13:51:21

501

1,009.5000

XLON

05002050000111555-E0RzMqThSrOV

13:51:21

385

1,010.0000

XLON

07002070000111996-E0RzMqThSrO8

13:51:21

111

1,010.5000

XLON

07002070000112124-E0RzMqThSrNO

13:51:21

432

1,010.5000

XLON

07002070000112124-E0RzMqThSrNQ

13:51:39

578

1,009.5000

XLON

05002050000112039-E0RzMqThSre4

13:51:41

501

1,008.0000

XLON

07002070000112195-E0RzMqThSrkQ

13:51:41

539

1,008.5000

XLON

05002050000112030-E0RzMqThSrjG

13:51:51

462

1,008.0000

XLON

07002070000112306-E0RzMqThSs4y

13:54:45

380

1,013.0000

XLON

05002050000113175-E0RzMqThSvQS

13:54:46

495

1,012.5000

XLON

07002070000113268-E0RzMqThSvRp

13:54:48

495

1,012.0000

XLON

07002070000113200-E0RzMqThSvT7

13:55:12

409

1,010.5000

XLON

05002050000113221-E0RzMqThSw11

13:55:12

85

1,010.5000

XLON

05002050000113221-E0RzMqThSw0L

13:55:34

381

1,012.5000

XLON

05002050000113462-E0RzMqThSwP3

13:55:50

287

1,011.5000

XLON

07002070000113456-E0RzMqThSweC

13:55:50

3

1,011.5000

XLON

07002070000113456-E0RzMqThSweE

13:55:50

2

1,011.5000

XLON

07002070000113456-E0RzMqThSweG

13:55:50

88

1,011.5000

XLON

07002070000113456-E0RzMqThSweP

13:56:59

411

1,012.0000

XLON

07002070000114107-E0RzMqThSxXE

13:57:08

281

1,011.5000

XLON

05002050000113988-E0RzMqThSxiT

13:57:08

137

1,011.5000

XLON

05002050000113988-E0RzMqThSxiR

13:58:40

268

1,011.5000

XLON

05002050000114684-E0RzMqThSz1R

13:58:40

448

1,011.5000

XLON

07002070000114825-E0RzMqThSz1P

13:58:40

132

1,011.5000

XLON

05002050000114684-E0RzMqThSz1T

14:01:01

553

1,014.0000

XLON

05002050000115545-E0RzMqThT1ad

14:01:01

448

1,014.0000

XLON

07002070000115689-E0RzMqThT1ab

14:01:02

152

1,013.0000

XLON

05002050000115546-E0RzMqThT1gq

14:01:02

201

1,013.0000

XLON

07002070000115690-E0RzMqThT1go

14:01:02

18

1,013.0000

XLON

05002050000115546-E0RzMqThT1gv

14:02:37

85

1,012.5000

XLON

07002070000115847-E0RzMqThT3kd

14:02:37

397

1,012.5000

XLON

07002070000115847-E0RzMqThT3kf

14:02:44

371

1,013.5000

XLON

07002070000116329-E0RzMqThT3uL

14:02:55

239

1,013.0000

XLON

05002050000116143-E0RzMqThT49c

14:03:10

4

1,013.0000

XLON

05002050000116143-E0RzMqThT4OJ

14:03:10

4

1,013.0000

XLON

05002050000116143-E0RzMqThT4OL

14:03:10

162

1,013.0000

XLON

05002050000116143-E0RzMqThT4OO

14:03:10

408

1,013.0000

XLON

07002070000116301-E0RzMqThT4OQ

14:03:10

261

1,013.0000

XLON

07002070000116393-E0RzMqThT4OS

14:03:18

481

1,012.5000

XLON

07002070000116485-E0RzMqThT4bN

14:03:27

408

1,012.0000

XLON

05002050000116230-E0RzMqThT4lF

14:06:29

443

1,014.0000

XLON

07002070000117873-E0RzMqThT8WT

14:06:58

443

1,015.5000

XLON

07002070000118105-E0RzMqThT8yx

14:08:11

555

1,015.5000

XLON

05002050000118682-E0RzMqThTAG5

14:08:11

370

1,015.5000

XLON

05002050000118613-E0RzMqThTAFZ

14:10:21

517

1,016.0000

XLON

05002050000119333-E0RzMqThTCXk

14:11:14

445

1,015.5000

XLON

05002050000119714-E0RzMqThTDWe

14:11:23

138

1,016.0000

XLON

05002050000120374-E0RzMqThTDgI

14:11:23

164

1,016.0000

XLON

05002050000120374-E0RzMqThTDgK

14:11:34

482

1,015.5000

XLON

07002070000120572-E0RzMqThTDob

14:11:50

206

1,015.5000

XLON

07002070000120644-E0RzMqThTERH

14:12:07

481

1,015.0000

XLON

07002070000118703-E0RzMqThTEeO

14:13:01

369

1,014.0000

XLON

07002070000118762-E0RzMqThTFWM

14:13:27

482

1,015.0000

XLON

07002070000121201-E0RzMqThTG9P

14:14:22

235

1,016.0000

XLON

05002050000121365-E0RzMqThTGx3

14:14:36

511

1,015.5000

XLON

05002050000121108-E0RzMqThTH5T

14:15:33

194

1,014.5000

XLON

05002050000121564-E0RzMqThTHsd

14:15:33

372

1,014.5000

XLON

07002070000121192-E0RzMqThTHsZ

14:15:33

263

1,014.5000

XLON

07002070000121671-E0RzMqThTHsb

14:15:41

547

1,014.0000

XLON

05002050000121517-E0RzMqThTHyj

14:17:08

45

1,014.0000

XLON

07002070000122514-E0RzMqThTJd7

14:17:08

288

1,014.0000

XLON

07002070000122514-E0RzMqThTJd9

14:17:08

324

1,014.0000

XLON

07002070000122514-E0RzMqThTJdB

14:17:08

144

1,014.0000

XLON

07002070000122514-E0RzMqThTJdD

14:18:03

142

1,014.0000

XLON

07002070000122821-E0RzMqThTKNd

14:18:03

298

1,014.0000

XLON

07002070000122821-E0RzMqThTKNf

14:18:40

893

1,013.5000

XLON

07002070000122195-E0RzMqThTKrZ

14:20:25

277

1,015.5000

XLON

05002050000123279-E0RzMqThTMha

14:20:25

91

1,015.5000

XLON

05002050000123279-E0RzMqThTMhc

14:20:25

367

1,015.5000

XLON

07002070000123441-E0RzMqThTMhe

14:20:35

209

1,015.5000

XLON

07002070000123725-E0RzMqThTMn7

14:20:35

219

1,015.5000

XLON

07002070000123725-E0RzMqThTMn9

14:21:20

370

1,015.5000

XLON

05002050000123689-E0RzMqThTNRH

14:21:26

404

1,015.5000

XLON

05002050000123900-E0RzMqThTNVN

14:22:52

1

1,016.5000

XLON

05002050000124422-E0RzMqThTOPL

14:22:52

198

1,016.5000

XLON

05002050000124422-E0RzMqThTOPN

14:22:55

440

1,016.5000

XLON

07002070000124598-E0RzMqThTOZA

14:23:01

367

1,016.5000

XLON

05002050000124434-E0RzMqThTOgH

14:24:19

367

1,016.5000

XLON

07002070000124827-E0RzMqThTPf4

14:24:39

514

1,016.5000

XLON

05002050000125037-E0RzMqThTPwa

14:24:43

440

1,016.0000

XLON

05002050000124492-E0RzMqThTQ3A

14:24:53

367

1,015.5000

XLON

07002070000124190-E0RzMqThTQAV

14:25:16

440

1,015.5000

XLON

07002070000125374-E0RzMqThTQaJ

14:25:16

404

1,015.5000

XLON

07002070000125489-E0RzMqThTQaN

14:25:25

404

1,014.5000

XLON

07002070000125309-E0RzMqThTQlR

14:27:27

636

1,014.0000

XLON

07002070000126183-E0RzMqThTT2x

14:27:32

232

1,013.5000

XLON

05002050000126024-E0RzMqThTTIi

14:27:32

313

1,013.5000

XLON

05002050000126024-E0RzMqThTTIp

14:28:01

74

1,014.5000

XLON

05002050000127083-E0RzMqThTTsI

14:28:01

310

1,014.5000

XLON

05002050000127083-E0RzMqThTTsK

14:28:04

146

1,014.5000

XLON

05002050000127121-E0RzMqThTTuw

14:28:04

211

1,014.5000

XLON

05002050000127121-E0RzMqThTTuy

14:28:04

146

1,014.5000

XLON

05002050000127121-E0RzMqThTTv0

14:28:04

322

1,014.5000

XLON

05002050000127121-E0RzMqThTTv2

14:28:39

116

1,014.5000

XLON

07002070000127276-E0RzMqThTUYl

14:28:39

289

1,014.5000

XLON

07002070000127276-E0RzMqThTUYu

14:29:21

352

1,014.0000

XLON

05002050000126801-E0RzMqThTVMt

14:29:21

227

1,014.0000

XLON

05002050000127872-E0RzMqThTVMx

14:29:27

320

1,013.5000

XLON

07002070000126824-E0RzMqThTVZy

14:29:27

253

1,013.5000

XLON

07002070000128015-E0RzMqThTVa0

14:29:48

274

1,013.0000

XLON

05002050000128400-E0RzMqThTW2p

14:29:48

289

1,013.0000

XLON

05002050000128400-E0RzMqThTW2t

14:30:07

480

1,013.5000

XLON

05002050000128644-E0RzMqThTXcb

14:30:14

579

1,013.5000

XLON

05002050000128994-E0RzMqThTYOj

14:30:14

341

1,013.5000

XLON

05002050000128994-E0RzMqThTYOl

14:31:47

919

1,013.5000

XLON

05002050000130590-E0RzMqThTem6

14:31:49

395

1,013.0000

XLON

07002070000129065-E0RzMqThTep4

14:31:49

775

1,013.0000

XLON

07002070000129065-E0RzMqThTep9

14:32:15

814

1,012.5000

XLON

05002050000128916-E0RzMqThTgPt

14:33:08

928

1,011.0000

XLON

07002070000132713-E0RzMqThTiij

14:33:34

1,071

1,011.0000

XLON

05002050000132870-E0RzMqThTk3p

14:33:34

355

1,010.5000

XLON

05002050000131751-E0RzMqThTk4N

14:33:34

467

1,010.5000

XLON

05002050000132500-E0RzMqThTk4P

14:33:59

350

1,009.5000

XLON

07002070000132714-E0RzMqThTl7l

14:33:59

435

1,009.5000

XLON

07002070000132714-E0RzMqThTl81

14:34:59

250

1,011.5000

XLON

05002050000133966-E0RzMqThToHl

14:34:59

618

1,011.5000

XLON

05002050000133966-E0RzMqThToHj

14:35:26

344

1,012.0000

XLON

07002070000134569-E0RzMqThTpti

14:35:26

443

1,012.0000

XLON

07002070000134569-E0RzMqThTptp

14:35:30

330

1,011.5000

XLON

05002050000134082-E0RzMqThTqB7

14:35:47

404

1,012.0000

XLON

05002050000134642-E0RzMqThTqst

14:35:47

404

1,012.0000

XLON

07002070000134880-E0RzMqThTqsv

14:36:35

1,230

1,011.0000

XLON

05002050000135444-E0RzMqThTtJA

14:36:35

821

1,011.5000

XLON

07002070000135726-E0RzMqThTtIw

14:37:01

902

1,010.5000

XLON

07002070000135666-E0RzMqThTuLs

14:37:23

322

1,010.0000

XLON

07002070000136521-E0RzMqThTvbB

14:37:23

288

1,010.0000

XLON

07002070000136521-E0RzMqThTvbD

14:38:15

581

1,010.5000

XLON

07002070000137263-E0RzMqThTxEl

14:38:57

725

1,012.0000

XLON

05002050000137590-E0RzMqThTzJg

14:39:13

413

1,012.0000

XLON

07002070000138032-E0RzMqThU0FZ

14:39:47

869

1,012.5000

XLON

05002050000138359-E0RzMqThU1yc

14:39:58

579

1,012.5000

XLON

07002070000138719-E0RzMqThU2Qe

14:40:31

296

1,012.5000

XLON

07002070000139385-E0RzMqThU435

14:40:44

558

1,013.0000

XLON

05002050000139377-E0RzMqThU4nQ

14:41:33

724

1,012.5000

XLON

07002070000140374-E0RzMqThU85B

14:42:08

778

1,012.5000

XLON

05002050000141246-E0RzMqThU9P8

14:42:23

290

1,012.5000

XLON

07002070000141768-E0RzMqThUA2h

14:43:20

277

1,013.5000

XLON

07002070000142337-E0RzMqThUCjo

14:43:20

351

1,013.5000

XLON

07002070000142337-E0RzMqThUCjq

14:43:20

94

1,013.5000

XLON

07002070000142337-E0RzMqThUCjs

14:43:37

736

1,013.5000

XLON

07002070000142777-E0RzMqThUDWs

14:43:37

41

1,013.5000

XLON

07002070000142777-E0RzMqThUDWv

14:43:51

407

1,013.5000

XLON

07002070000143103-E0RzMqThUE94

14:43:51

166

1,013.5000

XLON

07002070000143103-E0RzMqThUE96

14:44:20

554

1,013.5000

XLON

07002070000143444-E0RzMqThUEw6

14:44:35

194

1,014.0000

XLON

05002050000143567-E0RzMqThUFVT

14:44:35

214

1,014.0000

XLON

05002050000143567-E0RzMqThUFVV

14:44:35

367

1,014.0000

XLON

05002050000143567-E0RzMqThUFVX

14:44:39

720

1,013.5000

XLON

05002050000143556-E0RzMqThUFc8

14:45:11

341

1,013.0000

XLON

05002050000141741-E0RzMqThUH5D

14:45:11

271

1,013.0000

XLON

05002050000141741-E0RzMqThUH5F

14:45:48

160

1,013.0000

XLON

07002070000144858-E0RzMqThUIYO

14:45:48

670

1,013.0000

XLON

07002070000144858-E0RzMqThUIYM

14:46:03

201

1,013.0000

XLON

05002050000144954-E0RzMqThUJFD

14:46:40

547

1,013.0000

XLON

05002050000145436-E0RzMqThUKNU

14:46:40

173

1,013.0000

XLON

05002050000145436-E0RzMqThUKNW

14:48:57

564

1,015.0000

XLON

05002050000147313-E0RzMqThUP0S

14:48:57

155

1,015.0000

XLON

05002050000147313-E0RzMqThUP0U

14:50:00

90

1,016.0000

XLON

07002070000148283-E0RzMqThURdk

14:50:00

64

1,016.0000

XLON

07002070000148283-E0RzMqThURdm

14:50:00

451

1,016.0000

XLON

07002070000148283-E0RzMqThURdi

14:50:07

562

1,016.0000

XLON

07002070000148542-E0RzMqThUS6w

14:50:07

6

1,016.0000

XLON

07002070000148542-E0RzMqThUS6n

14:50:07

6

1,016.0000

XLON

07002070000148542-E0RzMqThUS6p

14:50:07

32

1,016.0000

XLON

07002070000148542-E0RzMqThUS6s

14:50:08

827

1,016.0000

XLON

05002050000148702-E0RzMqThUS9E

14:50:16

606

1,016.0000

XLON

07002070000148732-E0RzMqThUSQx

14:50:25

550

1,015.5000

XLON

05002050000147623-E0RzMqThUSpa

14:50:35

537

1,015.0000

XLON

07002070000147632-E0RzMqThUTNV

14:50:35

11

1,015.0000

XLON

07002070000147632-E0RzMqThUTNX

14:50:35

167

1,015.0000

XLON

07002070000147632-E0RzMqThUTNZ

14:51:16

605

1,016.5000

XLON

07002070000149815-E0RzMqThUV3e

14:51:20

661

1,016.0000

XLON

07002070000149779-E0RzMqThUVA7

14:51:47

715

1,017.5000

XLON

05002050000150185-E0RzMqThUW0h

14:51:47

188

1,017.5000

XLON

05002050000150150-E0RzMqThUVwc

14:51:47

479

1,017.5000

XLON

05002050000150150-E0RzMqThUVwq

14:51:47

49

1,017.5000

XLON

05002050000150150-E0RzMqThUVwP

14:52:47

595

1,018.0000

XLON

05002050000150543-E0RzMqThUYic

14:52:47

313

1,018.5000

XLON

05002050000150914-E0RzMqThUYi1

14:52:48

116

1,017.5000

XLON

05002050000150347-E0RzMqThUYjk

14:52:48

197

1,017.5000

XLON

05002050000150347-E0RzMqThUYjo

14:52:48

289

1,017.5000

XLON

07002070000150582-E0RzMqThUYjs

14:53:10

1,067

1,018.0000

XLON

05002050000151067-E0RzMqThUZXA

14:53:11

783

1,017.5000

XLON

07002070000151120-E0RzMqThUZZ4

14:53:38

129

1,016.5000

XLON

05002050000150946-E0RzMqThUaUs

14:53:38

582

1,016.5000

XLON

05002050000150946-E0RzMqThUaUx

14:55:05

828

1,016.5000

XLON

05002050000152744-E0RzMqThUdxo

14:55:14

231

1,017.0000

XLON

07002070000153689-E0RzMqThUedD

14:55:14

255

1,017.0000

XLON

07002070000153689-E0RzMqThUedF

14:55:14

199

1,017.0000

XLON

07002070000153689-E0RzMqThUedH

14:55:14

164

1,017.0000

XLON

07002070000153689-E0RzMqThUedJ

14:55:17

662

1,016.0000

XLON

07002070000151707-E0RzMqThUemu

14:57:08

90

1,017.0000

XLON

05002050000155260-E0RzMqThUiQ0

14:57:08

87

1,017.0000

XLON

05002050000155260-E0RzMqThUiQ2

14:57:08

374

1,017.0000

XLON

05002050000155260-E0RzMqThUiQ5

14:57:33

339

1,017.5000

XLON

05002050000155530-E0RzMqThUjOZ

14:57:33

211

1,017.5000

XLON

05002050000155530-E0RzMqThUjOe

14:58:18

47

1,018.0000

XLON

07002070000156408-E0RzMqThUl2c

14:58:18

194

1,018.0000

XLON

07002070000156408-E0RzMqThUl2e

14:58:18

143

1,018.0000

XLON

07002070000156408-E0RzMqThUl2g

14:59:10

660

1,017.5000

XLON

07002070000156185-E0RzMqThUmZG

14:59:10

660

1,018.0000

XLON

05002050000156970-E0RzMqThUmYa

15:00:04

273

1,018.0000

XLON

05002050000157938-E0RzMqThUp5e

15:00:04

658

1,018.0000

XLON

07002070000157612-E0RzMqThUp5c

15:00:13

716

1,018.0000

XLON

05002050000158218-E0RzMqThUpR1

15:01:06

543

1,018.5000

XLON

07002070000159187-E0RzMqThUrno

15:02:59

653

1,020.0000

XLON

07002070000160863-E0RzMqThUvp9

15:02:59

600

1,020.0000

XLON

07002070000160877-E0RzMqThUvpD

15:03:06

688

1,019.0000

XLON

05002050000160783-E0RzMqThUw4g

15:03:36

545

1,019.5000

XLON

07002070000161294-E0RzMqThUwz3

15:04:31

600

1,018.5000

XLON

05002050000160991-E0RzMqThUyb0

15:04:55

762

1,019.5000

XLON

05002050000162509-E0RzMqThUzGb

15:05:18

600

1,021.0000

XLON

05002050000162612-E0RzMqThV0S1

15:05:18

763

1,021.5000

XLON

05002050000162822-E0RzMqThV0Rd

15:05:45

598

1,022.5000

XLON

07002070000162963-E0RzMqThV1n4

15:06:40

311

1,024.5000

XLON

05002050000163821-E0RzMqThV3Jv

15:08:11

201

1,026.5000

XLON

07002070000164876-E0RzMqThV6bc

15:08:48

218

1,025.5000

XLON

07002070000164796-E0RzMqThV7hh

15:09:00

302

1,025.0000

XLON

05002050000165183-E0RzMqThV88B

15:10:25

3

1,023.0000

XLON

07002070000166682-E0RzMqThVAhw

15:10:25

235

1,023.0000

XLON

07002070000166682-E0RzMqThVAhy

15:11:26

210

1,021.5000

XLON

05002050000168454-E0RzMqThVCte

15:12:38

210

1,021.5000

XLON

07002070000169353-E0RzMqThVEvZ

15:13:36

53

1,021.5000

XLON

07002070000169762-E0RzMqThVGr3

15:13:36

210

1,021.5000

XLON

07002070000169762-E0RzMqThVGr7

15:14:56

338

1,024.0000

XLON

05002050000171165-E0RzMqThVIuL

15:27:16

785

1,017.5000

XLON

05002050000182248-E0RzMqThVi8z

15:27:16

497

1,018.0000

XLON

05002050000182279-E0RzMqThVi8K

15:27:16

224

1,018.0000

XLON

05002050000182279-E0RzMqThVi8M

15:29:00

641

1,021.0000

XLON

07002070000183868-E0RzMqThVkme

15:29:32

641

1,020.5000

XLON

07002070000183787-E0RzMqThVljG

15:29:32

693

1,021.0000

XLON

05002050000184489-E0RzMqThVlid

15:29:33

534

1,019.5000

XLON

07002070000184436-E0RzMqThVloc

15:30:51

586

1,019.5000

XLON

05002050000185007-E0RzMqThVnxV

15:30:53

586

1,019.0000

XLON

07002070000184927-E0RzMqThVnza

15:30:53

529

1,018.5000

XLON

05002050000184810-E0RzMqThVnzw

15:31:46

554

1,017.0000

XLON

05002050000185961-E0RzMqThVpBi

15:32:41

592

1,018.0000

XLON

07002070000186971-E0RzMqThVrNT

15:32:41

17

1,018.0000

XLON

07002070000186971-E0RzMqThVrNh

15:32:41

786

1,018.5000

XLON

07002070000187176-E0RzMqThVrKU

15:32:41

3

1,018.5000

XLON

07002070000187176-E0RzMqThVrJV

15:32:41

3

1,018.5000

XLON

07002070000187176-E0RzMqThVrJb

15:32:42

664

1,017.0000

XLON

05002050000186739-E0RzMqThVt4E

15:32:46

665

1,017.0000

XLON

07002070000187514-E0RzMqThVw32

15:32:59

554

1,015.5000

XLON

07002070000187513-E0RzMqThW20T

15:33:06

831

1,015.0000

XLON

05002050000188530-E0RzMqThW6Fg

15:33:06

609

1,015.5000

XLON

07002070000188301-E0RzMqThW6EZ

15:33:17

156

1,014.0000

XLON

07002070000188450-E0RzMqThWBB3

15:33:17

564

1,014.0000

XLON

07002070000188450-E0RzMqThWBB5

15:35:20

652

1,019.0000

XLON

05002050000193597-E0RzMqThWWoh

15:36:13

97

1,018.0000

XLON

05002050000192840-E0RzMqThWb2V

15:36:13

619

1,018.0000

XLON

05002050000192840-E0RzMqThWb2X

15:36:13

3

1,018.0000

XLON

05002050000192840-E0RzMqThWb2Z

15:36:13

651

1,019.0000

XLON

07002070000195969-E0RzMqThWb0S

15:36:13

719

1,018.5000

XLON

05002050000192940-E0RzMqThWb0i

15:36:51

136

1,018.0000

XLON

07002070000197510-E0RzMqThWdUf

15:36:51

214

1,018.0000

XLON

07002070000197510-E0RzMqThWdUh

15:37:46

138

1,019.0000

XLON

05002050000199381-E0RzMqThWgan

15:37:46

689

1,019.0000

XLON

05002050000199381-E0RzMqThWgas

15:38:01

662

1,018.0000

XLON

07002070000198538-E0RzMqThWhFT

15:38:01

552

1,018.5000

XLON

07002070000199089-E0RzMqThWhFA

15:39:23

4

1,018.0000

XLON

07002070000200243-E0RzMqThWkZi

15:39:23

4

1,018.0000

XLON

07002070000200243-E0RzMqThWkZk

15:39:23

653

1,018.0000

XLON

07002070000200243-E0RzMqThWkZm

15:39:41

456

1,017.0000

XLON

07002070000200244-E0RzMqThWlD1

15:39:41

95

1,017.0000

XLON

07002070000200244-E0RzMqThWlD4

15:39:41

551

1,017.5000

XLON

05002050000200067-E0RzMqThWlCD

15:39:45

715

1,016.5000

XLON

05002050000201688-E0RzMqThWlME

15:40:24

660

1,016.0000

XLON

05002050000201326-E0RzMqThWmvH

15:40:24

607

1,016.5000

XLON

07002070000202112-E0RzMqThWmvF

15:40:59

356

1,015.0000

XLON

07002070000201675-E0RzMqThWoR8

15:43:11

556

1,015.5000

XLON

05002050000204250-E0RzMqThWst1

15:43:11

613

1,015.0000

XLON

07002070000203447-E0RzMqThWstb

15:43:12

554

1,014.5000

XLON

07002070000205096-E0RzMqThWsxO

15:45:34

555

1,014.5000

XLON

07002070000206237-E0RzMqThWws0

15:45:34

831

1,015.0000

XLON

07002070000206698-E0RzMqThWwrS

15:46:00

41

1,017.5000

XLON

05002050000208028-E0RzMqThWxdC

15:46:03

130

1,017.5000

XLON

05002050000208028-E0RzMqThWxlH

15:46:07

560

1,018.5000

XLON

05002050000208103-E0RzMqThWxr6

15:46:12

382

1,017.5000

XLON

05002050000208028-E0RzMqThWxzq

15:46:12

241

1,017.5000

XLON

07002070000208137-E0RzMqThWxzw

15:46:21

720

1,015.5000

XLON

07002070000208215-E0RzMqThWyDT

15:46:28

609

1,018.0000

XLON

05002050000208457-E0RzMqThWyZI

15:46:28

185

1,017.0000

XLON

05002050000208397-E0RzMqThWyZa

15:46:28

776

1,017.0000

XLON

07002070000208438-E0RzMqThWyZU

15:46:33

369

1,017.0000

XLON

05002050000208397-E0RzMqThWylr

15:46:33

278

1,017.0000

XLON

05002050000208507-E0RzMqThWym3

15:46:37

554

1,018.0000

XLON

05002050000208556-E0RzMqThWyvb

15:49:45

561

1,021.5000

XLON

05002050000211303-E0RzMqThX4qG

15:49:54

564

1,020.5000

XLON

07002070000211386-E0RzMqThX57H

15:49:54

499

1,021.0000

XLON

05002050000211296-E0RzMqThX56k

15:49:54

174

1,021.0000

XLON

05002050000211296-E0RzMqThX56m

15:50:41

785

1,020.0000

XLON

07002070000211523-E0RzMqThX6iG

15:50:49

369

1,019.0000

XLON

05002050000211426-E0RzMqThX6yY

15:50:49

360

1,019.0000

XLON

05002050000211426-E0RzMqThX6ya

15:50:55

194

1,018.5000

XLON

05002050000212292-E0RzMqThX7Ah

15:51:46

10

1,019.5000

XLON

05002050000212977-E0RzMqThX8Z8

15:52:23

228

1,021.0000

XLON

05002050000213681-E0RzMqThX9gT

15:52:23

229

1,021.0000

XLON

05002050000213681-E0RzMqThX9gV

15:52:38

234

1,021.0000

XLON

05002050000213905-E0RzMqThXA3A

15:52:38

390

1,021.0000

XLON

05002050000213905-E0RzMqThXA3M

15:54:17

425

1,021.0000

XLON

07002070000214375-E0RzMqThXCKs

15:54:17

350

1,021.0000

XLON

05002050000214366-E0RzMqThXCKw

15:54:17

252

1,021.0000

XLON

07002070000214375-E0RzMqThXCKu

15:54:25

562

1,021.0000

XLON

05002050000215469-E0RzMqThXCWp

15:54:25

562

1,021.5000

XLON

07002070000215595-E0RzMqThXCWQ

15:54:34

136

1,021.0000

XLON

07002070000215735-E0RzMqThXCrz

15:54:34

162

1,021.0000

XLON

07002070000215735-E0RzMqThXCs1

15:54:34

214

1,021.0000

XLON

07002070000215735-E0RzMqThXCs3

15:54:34

47

1,021.0000

XLON

07002070000215735-E0RzMqThXCs5

15:54:51

389

1,021.0000

XLON

05002050000215891-E0RzMqThXDIY

15:55:13

423

1,021.0000

XLON

05002050000216193-E0RzMqThXDkv

15:55:13

308

1,021.0000

XLON

05002050000216193-E0RzMqThXDkx

15:55:28

246

1,021.0000

XLON

05002050000216434-E0RzMqThXEMk

15:55:28

43

1,021.0000

XLON

05002050000216434-E0RzMqThXEMm

15:55:54

466

1,020.5000

XLON

05002050000216856-E0RzMqThXEv8

15:55:54

472

1,020.5000

XLON

05002050000216856-E0RzMqThXEvA

15:56:05

564

1,020.0000

XLON

05002050000214365-E0RzMqThXFXa

15:57:35

369

1,020.0000

XLON

05002050000217484-E0RzMqThXIJ8

15:57:35

201

1,020.0000

XLON

05002050000217484-E0RzMqThXIJ4

15:58:28

83

1,019.5000

XLON

07002070000217474-E0RzMqThXJj3

15:58:38

348

1,019.5000

XLON

07002070000217474-E0RzMqThXK3m

15:58:39

25

1,019.5000

XLON

07002070000217474-E0RzMqThXK5D

15:59:23

363

1,020.0000

XLON

07002070000219978-E0RzMqThXL3L

15:59:53

567

1,019.5000

XLON

05002050000220601-E0RzMqThXLbp

16:01:26

443

1,021.0000

XLON

05002050000222607-E0RzMqThXP6j

16:01:29

214

1,020.5000

XLON

05002050000222531-E0RzMqThXPAa

16:01:29

189

1,020.5000

XLON

07002070000221285-E0RzMqThXPAU

16:03:09

79

1,021.0000

XLON

07002070000223934-E0RzMqThXS7R

16:03:09

293

1,021.0000

XLON

07002070000223934-E0RzMqThXS7T

16:04:11

239

1,020.5000

XLON

05002050000224086-E0RzMqThXUGX

16:04:39

207

1,020.5000

XLON

05002050000224086-E0RzMqThXVVw

16:05:05

95

1,020.5000

XLON

07002070000225626-E0RzMqThXWGd

16:05:21

266

1,020.5000

XLON

07002070000225626-E0RzMqThXWqI

16:05:28

89

1,020.5000

XLON

07002070000225626-E0RzMqThXX4J

16:06:09

311

1,020.5000

XLON

05002050000226834-E0RzMqThXYE0

16:07:27

340

1,021.0000

XLON

05002050000228201-E0RzMqThXaTY

16:07:27

47

1,021.0000

XLON

05002050000228201-E0RzMqThXaTa

16:07:27

182

1,021.0000

XLON

05002050000228201-E0RzMqThXaTc

16:07:27

191

1,021.0000

XLON

05002050000228201-E0RzMqThXaTe

16:07:37

118

1,020.5000

XLON

05002050000228017-E0RzMqThXamv

16:07:37

117

1,020.5000

XLON

05002050000228017-E0RzMqThXamx

16:07:37

14

1,020.5000

XLON

05002050000228017-E0RzMqThXamz

16:07:37

14

1,020.5000

XLON

05002050000228017-E0RzMqThXan1

16:07:55

370

1,020.5000

XLON

05002050000228017-E0RzMqThXbB4

16:09:25

321

1,022.0000

XLON

05002050000228927-E0RzMqThXdJB

16:09:25

293

1,022.0000

XLON

05002050000228927-E0RzMqThXdJE

16:09:28

675

1,021.5000

XLON

05002050000228735-E0RzMqThXdON

16:11:20

650

1,022.0000

XLON

05002050000230410-E0RzMqThXgJj

16:11:50

741

1,022.5000

XLON

05002050000231683-E0RzMqThXhIj

16:13:04

47

1,022.0000

XLON

05002050000232733-E0RzMqThXj8X

16:14:35

938

1,023.0000

XLON

05002050000233772-E0RzMqThXlCo

16:26:31

1,492

1,013.5000

XLON

07002070000238953-E0RzMqThY8OE

16:26:36

1,288

1,015.5000

XLON

07002070000238962-E0RzMqThY8ip

16:26:38

824

1,015.5000

XLON

07002070000238965-E0RzMqThY8mq

16:26:38

667

1,015.5000

XLON

07002070000238965-E0RzMqThY8mi

16:26:47

1,484

1,015.5000

XLON

05002050000239104-E0RzMqThY96E

16:26:47

1,181

1,015.5000

XLON

07002070000238973-E0RzMqThY96K

16:26:48

1,262

1,015.5000

XLON

07002070000238982-E0RzMqThY97p

16:26:53

278

1,015.0000

XLON

05002050000239113-E0RzMqThY9Ws

16:26:53

887

1,015.0000

XLON

05002050000239113-E0RzMqThY9Wv

16:26:53

193

1,015.0000

XLON

05002050000239113-E0RzMqThY9Wx

16:26:57

1,460

1,015.0000

XLON

05002050000239120-E0RzMqThY9ci

16:26:57

1,147

1,014.5000

XLON

07002070000238974-E0RzMqThY9cu

16:26:57

799

1,014.0000

XLON

05002050000239121-E0RzMqThY9d6

16:26:57

452

1,014.0000

XLON

05002050000239125-E0RzMqThY9dA

16:27:01

1,196

1,012.0000

XLON

07002070000239012-E0RzMqThYA5I

16:27:08

158

1,015.5000

XLON

05002050000239154-E0RzMqThYAO8

16:27:08

400

1,015.5000

XLON

07002070000239030-E0RzMqThYAO4

16:27:08

864

1,015.5000

XLON

05002050000239153-E0RzMqThYANC

16:27:08

714

1,015.5000

XLON

07002070000239030-E0RzMqThYANG

16:27:20

21

1,015.5000

XLON

05002050000239154-E0RzMqThYAfv

16:27:40

120

1,015.5000

XLON

07002070000239036-E0RzMqThYB8T

16:27:44

156

1,015.5000

XLON

07002070000239036-E0RzMqThYBIh

16:27:48

102

1,015.5000

XLON

07002070000239036-E0RzMqThYBOp

16:27:52

1,259

1,015.5000

XLON

05002050000239158-E0RzMqThYBXF

16:27:52

500

1,015.5000

XLON

07002070000239036-E0RzMqThYBX9

16:27:52

183

1,015.5000

XLON

05002050000239182-E0RzMqThYBXH

16:27:52

171

1,015.5000

XLON

07002070000239072-E0RzMqThYBXJ

16:27:52

899

1,014.5000

XLON

07002070000239029-E0RzMqThYBXd

16:27:53

899

1,015.5000

XLON

05002050000239189-E0RzMqThYBaV

16:27:54

1,079

1,015.5000

XLON

05002050000239192-E0RzMqThYBfF

16:27:55

54

1,015.0000

XLON

07002070000239078-E0RzMqThYBhA

16:27:57

899

1,014.0000

XLON

05002050000239193-E0RzMqThYBku

16:27:57

845

1,015.0000

XLON

07002070000239078-E0RzMqThYBkU

16:27:57

1,349

1,015.0000

XLON

07002070000239080-E0RzMqThYBkY

16:28:00

93

1,015.0000

XLON

05002050000239198-E0RzMqThYBuA

16:28:05

1,256

1,015.0000

XLON

05002050000239198-E0RzMqThYC6U

16:28:05

919

1,013.5000

XLON

05002050000239201-E0RzMqThYC74

16:28:05

1,079

1,014.5000

XLON

07002070000239089-E0RzMqThYC6e

16:28:12

3

1,015.0000

XLON

05002050000239212-E0RzMqThYCKb

16:28:14

100

1,015.0000

XLON

05002050000239212-E0RzMqThYCLI

16:28:20

92

1,015.0000

XLON

05002050000239212-E0RzMqThYCVN

16:28:26

85

1,015.0000

XLON

05002050000239212-E0RzMqThYCas

16:28:33

89

1,015.0000

XLON

05002050000239212-E0RzMqThYCka

16:28:40

101

1,015.0000

XLON

05002050000239212-E0RzMqThYCud

16:28:48

110

1,015.0000

XLON

05002050000239212-E0RzMqThYD4T

16:28:55

16

1,015.0000

XLON

05002050000239275-E0RzMqThYDJZ

16:28:55

103

1,015.0000

XLON

05002050000239275-E0RzMqThYDJN

16:28:55

150

1,015.0000

XLON

05002050000239275-E0RzMqThYDJL

16:28:55

81

1,015.0000

XLON

07002070000239102-E0RzMqThYDJF

16:28:55

190

1,015.0000

XLON

07002070000239131-E0RzMqThYDJJ

16:28:55

686

1,015.0000

XLON

05002050000239212-E0RzMqThYDJ5

16:28:55

1,185

1,015.0000

XLON

07002070000239102-E0RzMqThYDJ7

16:28:56

1,477

1,014.5000

XLON

05002050000239287-E0RzMqThYDN4

16:28:58

847

1,014.5000

XLON

07002070000239179-E0RzMqThYDVW

16:28:58

208

1,014.5000

XLON

07002070000239179-E0RzMqThYDVU

16:28:58

1

1,015.0000

XLON

05002050000239292-E0RzMqThYDTD

16:28:58

29

1,015.0000

XLON

05002050000239292-E0RzMqThYDTF

16:28:58

280

1,015.0000

XLON

05002050000239292-E0RzMqThYDTH

16:29:06

1,704

1,015.0000

XLON

07002070000239197-E0RzMqThYEE5

16:29:06

1,161

1,014.0000

XLON

05002050000239213-E0RzMqThYEEN

16:29:06

1,313

1,014.5000

XLON

07002070000239189-E0RzMqThYEED

16:29:06

173

1,014.0000

XLON

07002070000239199-E0RzMqThYEER

16:29:11

1,318

1,015.0000

XLON

05002050000239331-E0RzMqThYETS

16:29:12

1,713

1,015.0000

XLON

07002070000239217-E0RzMqThYEVZ

16:29:17

1,450

1,015.0000

XLON

07002070000239218-E0RzMqThYEfn

16:29:17

1,845

1,014.5000

XLON

07002070000239211-E0RzMqThYEft

16:29:24

1,713

1,014.5000

XLON

05002050000239338-E0RzMqThYF6I

16:29:24

1,318

1,014.5000

XLON

07002070000239222-E0RzMqThYF6K

16:29:24

1,318

1,013.5000

XLON

07002070000239213-E0RzMqThYF6e

16:29:26

1,714

1,014.5000

XLON

05002050000239346-E0RzMqThYFCf

16:29:31

34

1,015.0000

XLON

05002050000239352-E0RzMqThYFOf

16:29:31

100

1,015.0000

XLON

05002050000239352-E0RzMqThYFOh

16:29:31

890

1,015.0000

XLON

05002050000239352-E0RzMqThYFOO

16:29:36

496

1,015.0000

XLON

05002050000239352-E0RzMqThYFey

16:29:36

1,233

1,015.0000

XLON

07002070000239240-E0RzMqThYFf0

16:29:36

1,977

1,014.5000

XLON

05002050000239347-E0RzMqThYFf2

16:29:36

1,085

1,014.0000

XLON

05002050000239353-E0RzMqThYFf8

16:29:40

1,713

1,013.5000

XLON

05002050000239365-E0RzMqThYFsn

16:29:40

1,450

1,013.5000

XLON

07002070000239250-E0RzMqThYFsp

16:29:47

115

1,014.5000

XLON

05002050000239380-E0RzMqThYGLc

16:29:50

431

1,014.5000

XLON

05002050000239380-E0RzMqThYGZE

16:29:51

2

1,014.5000

XLON

05002050000239380-E0RzMqThYGdB

16:29:52

15

1,014.5000

XLON

05002050000239380-E0RzMqThYGi0

16:29:59

9,998

1,014.5000

XLON

05002050000239464-E0RzMqThYHNW

 

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 rns@lseg.com 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
 
 
POSFLFIRDEIILIR
12345678910
Date   Source Headline
13th Jul 20267:00 amRNSTransaction in Own Shares
10th Jul 20265:35 pmRNSFinal Terms
10th Jul 20267:00 amRNSTransaction in Own Shares
9th Jul 202610:24 amRNSDirector/PDMR Shareholding
9th Jul 20267:00 amRNSTransaction in Own Shares
8th Jul 20262:01 pmRNSDirector/PDMR Shareholding
8th Jul 20261:58 pmRNSDirector/PDMR Shareholding
8th Jul 20261:57 pmRNSDirector/PDMR Shareholding
7th Jul 20267:00 amRNSTransaction in Own Shares
6th Jul 202610:37 amRNSHolding(s) in Company
3rd Jul 20263:26 pmRNSDirectorate change
3rd Jul 20267:00 amRNSTransaction in Own Shares
2nd Jul 20262:48 pmRNSHolding(s) in Company
2nd Jul 20267:00 amRNSTransaction in Own Shares
30th Jun 20266:14 pmRNSTransaction in Own Shares
30th Jun 20261:20 pmRNSHolding(s) in Company
29th Jun 20265:14 pmRNSAnnual Financial Report
29th Jun 20263:28 pmRNSDirector/PDMR Shareholding
22nd Jun 20267:00 amRNSFinal Results
13th May 20267:00 amRNSFY26 post close trading update
1st May 20264:46 pmRNSTotal Voting Rights
1st May 20262:39 pmRNSTotal Voting Rights
29th Apr 20267:00 amRNSTransaction in Own Shares
28th Apr 20267:00 amRNSTransaction in Own Shares
27th Apr 20267:00 amRNSTransaction in Own Shares
24th Apr 20267:00 amRNSTransaction in Own Shares
23rd Apr 20267:00 amRNSTransaction in Own Shares
22nd Apr 20267:00 amRNSTransaction in Own Shares
20th Apr 20267:00 amRNSTransaction in Own Shares
16th Apr 20267:00 amRNSTransaction in Own Shares
14th Apr 20267:00 amRNSTransaction in Own Shares
10th Apr 20267:00 amRNSTransaction in Own Shares
10th Apr 20267:00 amRNSTransaction in Own Shares - Replacement
8th Apr 20267:00 amRNSTransaction in Own Shares
2nd Apr 20267:00 amRNSTransaction in Own Shares
1st Apr 202612:46 pmRNSTotal Voting Rights
1st Apr 202612:32 pmRNSHolding(s) in Company
1st Apr 20267:00 amRNSBabcock announces FMSP contract bridging agreement
1st Apr 20267:00 amRNSTransaction in Own Shares
31st Mar 20267:00 amRNSTransaction in Own Shares
27th Mar 20267:00 amRNSTransaction in Own Shares
26th Mar 20267:00 amRNSTransaction in Own Shares
25th Mar 20267:00 amRNSTransaction in Own Shares
24th Mar 20267:00 amRNSTransaction in Own Shares
23rd Mar 20267:00 amRNSTransaction in Own Shares
20th Mar 20267:00 amRNSTransaction in Own Shares
19th Mar 20267:00 amRNSTransaction in Own Shares
18th Mar 20267:00 amRNSTransaction in Own Shares
17th Mar 20267:00 amRNSTransaction in Own Shares
17th Mar 20267:00 amRNSTransaction in Own Shares
12345678910

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Recently viewed
93IM
Op Corp Bank 30
LSE
0.00%
ZNWD
Zinnwald Lithium
LSE
0.00%
BEZ
Beazley
LSE
0.04%
AJIT
AJIT.L
LSE
0.00%
SHP
Shire
LSE
0.00%
Trending
GST
GSTechnologies
LSE
0.00%
HEX
Helix Exploration
LSE
4.12%
GDR
Genedrive
LSE
-3.92%
NTVO
Nativo Resources
LSE
-2.17%
PYC
Physiomics
LSE
15.79%