Last checked at 4 Dec 2017 07:12
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 1 December 2017 it purchased 1,324,428 ordinary shares of €0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled:
Number of shares purchased | Trading venue | Lowest price paid | Highest price paid |
1,324,428 | London | £6.075 | £6.22 |
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 84,893,776 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,048,094,967 shares.
The Company's total issued share capital is 2,132,988,743 shares. This figure should be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank AG, London Branch on behalf of the Company as part of the buy-back programme is attached to this announcement.
IAG Shareholder Services
4 December 2017
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased: 1,324,428
Date of purchases: 01/12/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased | Transaction price | Time of transaction | Trading Venue |
1650 | 614.5 | 08:02:30 | LSE |
1037 | 615 | 08:02:30 | LSE |
334 | 615 | 08:02:30 | LSE |
1126 | 615.5 | 08:03:08 | LSE |
174 | 615.5 | 08:03:10 | LSE |
2250 | 617 | 08:04:00 | LSE |
1800 | 616.5 | 08:04:00 | LSE |
324 | 616.5 | 08:04:00 | LSE |
1500 | 617 | 08:04:00 | LSE |
276 | 617 | 08:04:00 | LSE |
2450 | 616.5 | 08:04:00 | LSE |
900 | 616.5 | 08:04:07 | LSE |
2050 | 616.5 | 08:05:10 | LSE |
1700 | 616.5 | 08:05:11 | LSE |
2200 | 617 | 08:05:37 | LSE |
2372 | 617 | 08:05:37 | LSE |
1199 | 616.5 | 08:06:30 | LSE |
601 | 616.5 | 08:06:30 | LSE |
1799 | 616 | 08:07:06 | LSE |
2150 | 616 | 08:07:06 | LSE |
1500 | 617 | 08:08:01 | LSE |
1100 | 617 | 08:08:07 | LSE |
1282 | 617 | 08:08:07 | LSE |
1291 | 617 | 08:09:32 | LSE |
1500 | 617 | 08:09:32 | LSE |
783 | 617 | 08:09:32 | LSE |
1500 | 617 | 08:09:35 | LSE |
1000 | 617 | 08:09:35 | LSE |
550 | 617 | 08:09:35 | LSE |
2550 | 616.5 | 08:09:57 | LSE |
904 | 616.5 | 08:10:28 | LSE |
646 | 616.5 | 08:10:28 | LSE |
1600 | 616.5 | 08:10:55 | LSE |
2133 | 616.5 | 08:10:55 | LSE |
590 | 616.5 | 08:11:23 | LSE |
1166 | 617 | 08:12:37 | LSE |
920 | 617.5 | 08:12:40 | LSE |
694 | 617.5 | 08:12:40 | LSE |
1178 | 617.5 | 08:12:40 | LSE |
1053 | 617.5 | 08:12:40 | LSE |
1500 | 617.5 | 08:12:56 | LSE |
1128 | 617.5 | 08:14:05 | LSE |
872 | 617.5 | 08:14:05 | LSE |
1950 | 617.5 | 08:14:05 | LSE |
1447 | 617.5 | 08:14:14 | LSE |
1500 | 617.5 | 08:14:49 | LSE |
1400 | 617.5 | 08:15:05 | LSE |
850 | 617.5 | 08:15:05 | LSE |
1093 | 617.5 | 08:15:05 | LSE |
1700 | 616.5 | 08:15:31 | LSE |
1900 | 617.5 | 08:17:19 | LSE |
1000 | 617.5 | 08:17:19 | LSE |
1000 | 617.5 | 08:17:19 | LSE |
1000 | 617.5 | 08:17:19 | LSE |
288 | 617.5 | 08:17:33 | LSE |
1381 | 617.5 | 08:17:33 | LSE |
59 | 617 | 08:17:45 | LSE |
2091 | 617 | 08:17:45 | LSE |
2100 | 617.5 | 08:19:13 | LSE |
1650 | 617.5 | 08:19:13 | LSE |
2150 | 617 | 08:19:31 | LSE |
1500 | 617 | 08:20:02 | LSE |
125 | 617 | 08:20:02 | LSE |
1500 | 617 | 08:20:42 | LSE |
75 | 617 | 08:20:42 | LSE |
1450 | 616.5 | 08:21:11 | LSE |
1000 | 616.5 | 08:21:38 | LSE |
1379 | 616.5 | 08:21:38 | LSE |
1000 | 616.5 | 08:21:55 | LSE |
501 | 616.5 | 08:21:55 | LSE |
1000 | 616.5 | 08:22:25 | LSE |
882 | 616.5 | 08:22:25 | LSE |
200 | 616.5 | 08:22:25 | LSE |
1800 | 616.5 | 08:22:34 | LSE |
1000 | 616.5 | 08:23:30 | LSE |
830 | 616.5 | 08:23:30 | LSE |
1733 | 616.5 | 08:24:04 | LSE |
1626 | 616 | 08:24:32 | LSE |
1000 | 616.5 | 08:25:04 | LSE |
881 | 616.5 | 08:25:04 | LSE |
1800 | 616.5 | 08:25:50 | LSE |
1000 | 616.5 | 08:26:01 | LSE |
890 | 616.5 | 08:26:01 | LSE |
110 | 616.5 | 08:26:01 | LSE |
176 | 616.5 | 08:26:01 | LSE |
1000 | 616.5 | 08:26:01 | LSE |
356 | 616.5 | 08:26:01 | LSE |
1500 | 616 | 08:27:04 | LSE |
303 | 616 | 08:27:04 | LSE |
1000 | 616.5 | 08:27:43 | LSE |
1057 | 616.5 | 08:27:43 | LSE |
1000 | 617.5 | 08:28:37 | LSE |
1024 | 617.5 | 08:28:52 | LSE |
626 | 617.5 | 08:28:52 | LSE |
1950 | 617 | 08:28:52 | LSE |
1582 | 617 | 08:30:10 | LSE |
1018 | 617 | 08:30:10 | LSE |
1000 | 617.5 | 08:30:37 | LSE |
1000 | 617.5 | 08:31:19 | LSE |
692 | 617.5 | 08:31:19 | LSE |
1000 | 617.5 | 08:31:23 | LSE |
933 | 617.5 | 08:31:23 | LSE |
1000 | 617.5 | 08:31:55 | LSE |
1051 | 617.5 | 08:31:55 | LSE |
1000 | 617.5 | 08:32:38 | LSE |
1000 | 617.5 | 08:32:50 | LSE |
931 | 617.5 | 08:32:50 | LSE |
1950 | 617 | 08:33:02 | LSE |
774 | 617 | 08:34:01 | LSE |
1076 | 617 | 08:34:01 | LSE |
1076 | 617 | 08:34:01 | LSE |
246 | 616.5 | 08:35:00 | LSE |
717 | 616.5 | 08:35:00 | LSE |
263 | 616.5 | 08:35:00 | LSE |
954 | 616 | 08:35:17 | LSE |
636 | 616 | 08:35:17 | LSE |
1773 | 615.5 | 08:35:18 | LSE |
1964 | 616 | 08:36:12 | LSE |
2150 | 616.5 | 08:37:07 | LSE |
1000 | 616.5 | 08:37:27 | LSE |
749 | 616.5 | 08:37:27 | LSE |
2126 | 616 | 08:37:45 | LSE |
1500 | 616 | 08:38:37 | LSE |
356 | 616 | 08:38:37 | LSE |
1140 | 615.5 | 08:39:02 | LSE |
471 | 615.5 | 08:39:02 | LSE |
1000 | 615.5 | 08:39:42 | LSE |
938 | 615.5 | 08:39:42 | LSE |
1000 | 615.5 | 08:40:13 | LSE |
756 | 615.5 | 08:40:13 | LSE |
1642 | 615 | 08:40:46 | LSE |
1000 | 615.5 | 08:41:22 | LSE |
2224 | 615 | 08:41:26 | LSE |
626 | 615 | 08:41:26 | LSE |
1027 | 615.5 | 08:42:34 | LSE |
619 | 615.5 | 08:42:34 | LSE |
1500 | 615.5 | 08:43:00 | LSE |
1426 | 615.5 | 08:43:39 | LSE |
874 | 615.5 | 08:43:39 | LSE |
587 | 616 | 08:45:25 | LSE |
1413 | 616 | 08:45:25 | LSE |
1000 | 616 | 08:45:25 | LSE |
800 | 616 | 08:45:25 | LSE |
1500 | 616 | 08:45:48 | LSE |
2500 | 616.5 | 08:46:47 | LSE |
1700 | 616.5 | 08:46:47 | LSE |
2004 | 616.5 | 08:46:47 | LSE |
2000 | 616.5 | 08:48:20 | LSE |
2516 | 616.5 | 08:49:10 | LSE |
1700 | 617 | 08:50:25 | LSE |
2160 | 617 | 08:50:25 | LSE |
2100 | 616.5 | 08:50:34 | LSE |
1994 | 616.5 | 08:51:30 | LSE |
2600 | 616.5 | 08:53:19 | LSE |
1700 | 616.5 | 08:53:19 | LSE |
500 | 616.5 | 08:53:19 | LSE |
2000 | 616.5 | 08:54:25 | LSE |
2086 | 616.5 | 08:54:25 | LSE |
2284 | 616.5 | 08:57:00 | LSE |
780 | 616.5 | 08:57:00 | LSE |
970 | 616.5 | 08:57:00 | LSE |
1000 | 616.5 | 08:57:38 | LSE |
823 | 616.5 | 08:57:38 | LSE |
2000 | 616 | 08:57:49 | LSE |
1000 | 616 | 08:57:49 | LSE |
1000 | 616 | 08:57:49 | LSE |
478 | 616 | 08:57:49 | LSE |
1500 | 616 | 08:58:51 | LSE |
322 | 616 | 08:58:51 | LSE |
1500 | 616 | 08:58:56 | LSE |
1500 | 616 | 08:59:24 | LSE |
1500 | 616 | 08:59:54 | LSE |
308 | 616 | 08:59:54 | LSE |
2100 | 615.5 | 09:00:01 | LSE |
1862 | 614 | 09:00:33 | LSE |
1083 | 614 | 09:02:21 | LSE |
1617 | 614 | 09:02:21 | LSE |
2088 | 613.5 | 09:02:50 | LSE |
2321 | 613.5 | 09:04:01 | LSE |
1500 | 613.5 | 09:04:18 | LSE |
1000 | 614 | 09:04:58 | LSE |
1000 | 614 | 09:05:05 | LSE |
657 | 614 | 09:05:05 | LSE |
1000 | 614 | 09:05:40 | LSE |
719 | 614 | 09:05:40 | LSE |
1650 | 613.5 | 09:06:27 | LSE |
524 | 613.5 | 09:06:41 | LSE |
524 | 613.5 | 09:06:41 | LSE |
759 | 613.5 | 09:06:41 | LSE |
1850 | 613 | 09:06:57 | LSE |
1000 | 613 | 09:07:57 | LSE |
659 | 613 | 09:07:57 | LSE |
1000 | 613 | 09:08:29 | LSE |
804 | 613 | 09:08:29 | LSE |
1000 | 613 | 09:09:10 | LSE |
802 | 613 | 09:09:10 | LSE |
2050 | 613 | 09:10:12 | LSE |
2100 | 612.5 | 09:10:24 | LSE |
1000 | 612.5 | 09:11:22 | LSE |
991 | 612.5 | 09:11:22 | LSE |
1000 | 612.5 | 09:12:15 | LSE |
799 | 612.5 | 09:12:15 | LSE |
974 | 612 | 09:12:15 | LSE |
465 | 612 | 09:13:11 | LSE |
1000 | 612 | 09:13:11 | LSE |
333 | 612 | 09:13:11 | LSE |
1000 | 612.5 | 09:13:41 | LSE |
18 | 612 | 09:14:06 | LSE |
1505 | 612 | 09:14:06 | LSE |
272 | 612 | 09:14:06 | LSE |
1000 | 612 | 09:14:54 | LSE |
793 | 612 | 09:14:54 | LSE |
2340 | 611.5 | 09:15:36 | LSE |
1000 | 611.5 | 09:16:30 | LSE |
1600 | 611.5 | 09:16:50 | LSE |
1000 | 611.5 | 09:17:20 | LSE |
1800 | 611 | 09:18:09 | LSE |
1000 | 611 | 09:18:59 | LSE |
500 | 611 | 09:18:59 | LSE |
288 | 611 | 09:18:59 | LSE |
1000 | 611 | 09:19:32 | LSE |
1423 | 611 | 09:19:32 | LSE |
236 | 610.5 | 09:20:30 | LSE |
1664 | 610.5 | 09:20:30 | LSE |
1650 | 610.5 | 09:21:08 | LSE |
1000 | 610.5 | 09:22:02 | LSE |
786 | 610.5 | 09:22:02 | LSE |
785 | 610.5 | 09:22:15 | LSE |
988 | 610.5 | 09:22:15 | LSE |
1950 | 611 | 09:24:46 | LSE |
1500 | 611 | 09:24:46 | LSE |
1000 | 611 | 09:24:46 | LSE |
200 | 611 | 09:24:46 | LSE |
800 | 611 | 09:24:46 | LSE |
985 | 611 | 09:24:46 | LSE |
46 | 610.5 | 09:25:16 | LSE |
1938 | 610.5 | 09:25:16 | LSE |
1000 | 610.5 | 09:26:40 | LSE |
785 | 610.5 | 09:26:40 | LSE |
826 | 610 | 09:27:36 | LSE |
1495 | 610 | 09:27:36 | LSE |
2250 | 610 | 09:30:02 | LSE |
395 | 610 | 09:30:02 | LSE |
1875 | 610 | 09:30:02 | LSE |
1417 | 610 | 09:30:02 | LSE |
258 | 610 | 09:30:02 | LSE |
258 | 610 | 09:30:02 | LSE |
313 | 610 | 09:30:02 | LSE |
1850 | 610 | 09:31:36 | LSE |
2143 | 610 | 09:31:36 | LSE |
47 | 610 | 09:31:36 | LSE |
2700 | 610.5 | 09:32:11 | LSE |
1000 | 610.5 | 09:32:11 | LSE |
869 | 610.5 | 09:32:11 | LSE |
1000 | 611 | 09:33:55 | LSE |
780 | 611 | 09:33:55 | LSE |
1500 | 611 | 09:34:33 | LSE |
1000 | 611 | 09:35:07 | LSE |
803 | 611 | 09:35:07 | LSE |
2176 | 611.5 | 09:36:15 | LSE |
1500 | 611.5 | 09:36:15 | LSE |
1500 | 611.5 | 09:37:46 | LSE |
1000 | 611.5 | 09:37:46 | LSE |
363 | 611.5 | 09:37:46 | LSE |
1656 | 611.5 | 09:38:41 | LSE |
758 | 611.5 | 09:38:41 | LSE |
1000 | 611.5 | 09:39:35 | LSE |
786 | 611.5 | 09:39:35 | LSE |
1750 | 611 | 09:40:50 | LSE |
1500 | 611 | 09:40:52 | LSE |
2050 | 610.5 | 09:45:14 | LSE |
1200 | 610.5 | 09:45:14 | LSE |
1500 | 610.5 | 09:45:14 | LSE |
100 | 610.5 | 09:45:14 | LSE |
829 | 610.5 | 09:45:14 | LSE |
2300 | 611 | 09:47:30 | LSE |
1000 | 611 | 09:47:30 | LSE |
1600 | 611 | 09:47:30 | LSE |
950 | 611 | 09:47:30 | LSE |
1500 | 611 | 09:47:30 | LSE |
665 | 611 | 09:47:30 | LSE |
1000 | 611 | 09:47:39 | LSE |
786 | 611 | 09:47:39 | LSE |
275 | 610.5 | 09:48:24 | LSE |
723 | 610.5 | 09:48:24 | LSE |
735 | 610.5 | 09:48:24 | LSE |
1105 | 611 | 09:49:19 | LSE |
624 | 611 | 09:49:19 | LSE |
1000 | 611 | 09:50:05 | LSE |
967 | 611 | 09:50:05 | LSE |
1000 | 611 | 09:50:52 | LSE |
764 | 611 | 09:50:52 | LSE |
1000 | 611 | 09:51:37 | LSE |
648 | 611 | 09:51:37 | LSE |
1425 | 611 | 09:59:35 | LSE |
575 | 611 | 09:59:35 | LSE |
1000 | 611 | 09:59:35 | LSE |
2600 | 611 | 09:59:35 | LSE |
1000 | 611 | 09:59:35 | LSE |
100 | 611 | 09:59:35 | LSE |
795 | 611 | 09:59:35 | LSE |
1200 | 611 | 09:59:35 | LSE |
855 | 611 | 09:59:35 | LSE |
855 | 611 | 09:59:35 | LSE |
855 | 611 | 09:59:35 | LSE |
855 | 611 | 09:59:35 | LSE |
855 | 611 | 09:59:35 | LSE |
821 | 611 | 09:59:35 | LSE |
2300 | 611 | 09:59:38 | LSE |
545 | 611 | 09:59:38 | LSE |
906 | 611 | 10:00:51 | LSE |
885 | 611 | 10:00:51 | LSE |
1493 | 611 | 10:01:27 | LSE |
597 | 611 | 10:01:27 | LSE |
393 | 611 | 10:01:27 | LSE |
100 | 611 | 10:02:17 | LSE |
723 | 611 | 10:02:17 | LSE |
246 | 611 | 10:02:17 | LSE |
500 | 611 | 10:02:41 | LSE |
500 | 611 | 10:02:41 | LSE |
791 | 611 | 10:02:41 | LSE |
173 | 611 | 10:03:28 | LSE |
723 | 611 | 10:03:28 | LSE |
1500 | 611 | 10:03:45 | LSE |
69 | 611 | 10:03:45 | LSE |
194 | 611 | 10:03:45 | LSE |
500 | 611 | 10:04:29 | LSE |
500 | 611 | 10:04:29 | LSE |
500 | 611 | 10:04:29 | LSE |
160 | 611 | 10:04:29 | LSE |
2301 | 610.5 | 10:06:35 | LSE |
1744 | 610.5 | 10:06:35 | LSE |
256 | 610.5 | 10:06:35 | LSE |
2100 | 610.5 | 10:08:04 | LSE |
500 | 610.5 | 10:08:04 | LSE |
1400 | 610.5 | 10:08:04 | LSE |
500 | 610.5 | 10:08:04 | LSE |
1291 | 610.5 | 10:08:04 | LSE |
2400 | 610.5 | 10:10:24 | LSE |
1649 | 610.5 | 10:10:24 | LSE |
1873 | 610 | 10:12:24 | LSE |
1500 | 610 | 10:12:24 | LSE |
3700 | 610.5 | 10:17:59 | LSE |
300 | 610.5 | 10:17:59 | LSE |
1282 | 610.5 | 10:17:59 | LSE |
1118 | 610.5 | 10:17:59 | LSE |
500 | 610.5 | 10:17:59 | LSE |
1500 | 610.5 | 10:17:59 | LSE |
2800 | 610.5 | 10:17:59 | LSE |
100 | 610.5 | 10:18:09 | LSE |
500 | 610.5 | 10:18:29 | LSE |
2700 | 610.5 | 10:18:58 | LSE |
2350 | 612 | 10:23:22 | LSE |
3050 | 612 | 10:23:22 | LSE |
1500 | 612 | 10:23:31 | LSE |
1900 | 612 | 10:24:16 | LSE |
500 | 612 | 10:24:16 | LSE |
500 | 612 | 10:24:16 | LSE |
750 | 612 | 10:24:16 | LSE |
1214 | 612 | 10:24:16 | LSE |
1938 | 612.5 | 10:28:08 | LSE |
958 | 612.5 | 10:28:21 | LSE |
853 | 612.5 | 10:28:21 | LSE |
1502 | 612.5 | 10:28:29 | LSE |
1418 | 612.5 | 10:28:29 | LSE |
856 | 612.5 | 10:28:29 | LSE |
1400 | 612.5 | 10:28:34 | LSE |
1076 | 612.5 | 10:28:34 | LSE |
2459 | 612.5 | 10:31:02 | LSE |
2615 | 612.5 | 10:31:02 | LSE |
1500 | 612.5 | 10:31:48 | LSE |
1800 | 612.5 | 10:32:32 | LSE |
574 | 612.5 | 10:32:32 | LSE |
2363 | 612.5 | 10:34:56 | LSE |
500 | 612.5 | 10:34:56 | LSE |
1699 | 612.5 | 10:34:56 | LSE |
201 | 612.5 | 10:34:56 | LSE |
1750 | 612 | 10:36:11 | LSE |
1500 | 612 | 10:36:23 | LSE |
219 | 612 | 10:36:23 | LSE |
500 | 612 | 10:37:28 | LSE |
1205 | 612 | 10:37:28 | LSE |
1725 | 611.5 | 10:38:08 | LSE |
100 | 611.5 | 10:38:58 | LSE |
722 | 611.5 | 10:38:58 | LSE |
842 | 611.5 | 10:38:58 | LSE |
1480 | 611 | 10:41:44 | LSE |
745 | 611 | 10:41:44 | LSE |
2200 | 611 | 10:41:44 | LSE |
722 | 611 | 10:42:12 | LSE |
1170 | 611 | 10:42:12 | LSE |
29 | 611 | 10:42:54 | LSE |
1500 | 611 | 10:42:54 | LSE |
272 | 611 | 10:42:54 | LSE |
2768 | 610.5 | 10:46:55 | LSE |
1723 | 610.5 | 10:47:01 | LSE |
1077 | 610.5 | 10:47:02 | LSE |
723 | 610.5 | 10:47:09 | LSE |
1505 | 610.5 | 10:47:09 | LSE |
1500 | 610.5 | 10:48:09 | LSE |
246 | 610.5 | 10:48:09 | LSE |
73 | 610.5 | 10:48:09 | LSE |
291 | 610.5 | 10:49:11 | LSE |
500 | 610.5 | 10:49:11 | LSE |
1028 | 610.5 | 10:49:11 | LSE |
1706 | 610.5 | 10:49:53 | LSE |
356 | 610.5 | 10:50:57 | LSE |
1464 | 610.5 | 10:50:57 | LSE |
1850 | 609.5 | 10:51:11 | LSE |
266 | 608.5 | 10:52:33 | LSE |
1500 | 608.5 | 10:52:33 | LSE |
53 | 608.5 | 10:52:33 | LSE |
1773 | 608 | 10:53:26 | LSE |
1091 | 607.5 | 10:53:54 | LSE |
584 | 607.5 | 10:53:54 | LSE |
3050 | 607.5 | 10:56:37 | LSE |
1500 | 607.5 | 10:56:38 | LSE |
217 | 607.5 | 10:56:38 | LSE |
1900 | 608 | 10:59:01 | LSE |
1500 | 608 | 10:59:01 | LSE |
500 | 608 | 10:59:45 | LSE |
1583 | 608 | 10:59:45 | LSE |
1850 | 607.5 | 11:00:10 | LSE |
197 | 608 | 11:02:07 | LSE |
1803 | 608 | 11:02:07 | LSE |
2299 | 608 | 11:03:01 | LSE |
51 | 608 | 11:03:01 | LSE |
1000 | 608.5 | 11:04:37 | LSE |
1400 | 608.5 | 11:04:37 | LSE |
1708 | 608.5 | 11:04:39 | LSE |
1684 | 608.5 | 11:05:08 | LSE |
1005 | 608.5 | 11:06:01 | LSE |
1943 | 608.5 | 11:06:36 | LSE |
500 | 608.5 | 11:07:27 | LSE |
500 | 608.5 | 11:07:27 | LSE |
500 | 608.5 | 11:07:27 | LSE |
155 | 608.5 | 11:07:27 | LSE |
292 | 609 | 11:09:00 | LSE |
1525 | 609 | 11:09:00 | LSE |
1731 | 609 | 11:09:25 | LSE |
2073 | 609 | 11:11:04 | LSE |
2094 | 610 | 11:12:09 | LSE |
1811 | 610.5 | 11:12:44 | LSE |
1200 | 610 | 11:14:12 | LSE |
999 | 610.5 | 11:14:41 | LSE |
500 | 610.5 | 11:14:41 | LSE |
1500 | 610 | 11:15:26 | LSE |
1500 | 610 | 11:16:25 | LSE |
314 | 610 | 11:16:25 | LSE |
1810 | 610.5 | 11:19:00 | LSE |
1500 | 610.5 | 11:19:05 | LSE |
1257 | 610.5 | 11:19:05 | LSE |
2245 | 610.5 | 11:21:35 | LSE |
1500 | 610.5 | 11:21:35 | LSE |
2000 | 611 | 11:22:24 | LSE |
1324 | 611 | 11:22:24 | LSE |
1142 | 611 | 11:22:24 | LSE |
1800 | 611.5 | 11:26:44 | LSE |
500 | 611.5 | 11:26:44 | LSE |
500 | 611.5 | 11:26:44 | LSE |
1200 | 611.5 | 11:26:44 | LSE |
300 | 611.5 | 11:26:44 | LSE |
500 | 611.5 | 11:26:44 | LSE |
218 | 611.5 | 11:26:44 | LSE |
500 | 611 | 11:28:11 | LSE |
1500 | 611 | 11:28:11 | LSE |
500 | 611 | 11:28:11 | LSE |
135 | 611 | 11:28:11 | LSE |
1500 | 611 | 11:29:10 | LSE |
206 | 611 | 11:29:10 | LSE |
2448 | 611 | 11:32:18 | LSE |
500 | 611 | 11:32:18 | LSE |
500 | 611 | 11:32:18 | LSE |
723 | 611 | 11:32:18 | LSE |
637 | 611 | 11:32:18 | LSE |
1480 | 611 | 11:33:37 | LSE |
620 | 611 | 11:33:39 | LSE |
1500 | 611.5 | 11:34:02 | LSE |
500 | 611.5 | 11:35:24 | LSE |
1500 | 611.5 | 11:35:24 | LSE |
500 | 611.5 | 11:35:24 | LSE |
39 | 611.5 | 11:35:24 | LSE |
1500 | 611.5 | 11:36:29 | LSE |
435 | 611.5 | 11:36:29 | LSE |
1169 | 612 | 11:38:42 | LSE |
1331 | 612 | 11:38:42 | LSE |
512 | 612 | 11:39:07 | LSE |
301 | 612 | 11:39:07 | LSE |
2450 | 612.5 | 11:42:05 | LSE |
1500 | 612.5 | 11:42:05 | LSE |
500 | 612.5 | 11:42:05 | LSE |
550 | 612.5 | 11:42:05 | LSE |
1500 | 612.5 | 11:42:25 | LSE |
481 | 612.5 | 11:42:25 | LSE |
500 | 612.5 | 11:44:00 | LSE |
500 | 612.5 | 11:44:00 | LSE |
1500 | 612.5 | 11:44:00 | LSE |
2050 | 613 | 11:45:53 | LSE |
2604 | 613 | 11:49:11 | LSE |
500 | 613 | 11:49:11 | LSE |
500 | 613 | 11:49:11 | LSE |
1500 | 613 | 11:49:11 | LSE |
100 | 613 | 11:49:11 | LSE |
1500 | 613 | 11:49:43 | LSE |
302 | 613 | 11:49:43 | LSE |
1849 | 613 | 11:52:54 | LSE |
651 | 613 | 11:52:54 | LSE |
500 | 613 | 11:52:54 | LSE |
1500 | 613 | 11:52:54 | LSE |
651 | 613 | 11:52:54 | LSE |
800 | 613 | 11:52:54 | LSE |
246 | 613 | 11:52:54 | LSE |
1500 | 614 | 11:58:15 | LSE |
500 | 614 | 11:58:19 | LSE |
1500 | 614 | 11:58:19 | LSE |
236 | 614 | 11:58:19 | LSE |
500 | 614 | 11:58:19 | LSE |
208 | 614 | 11:58:19 | LSE |
2541 | 614 | 11:58:19 | LSE |
500 | 614 | 11:58:28 | LSE |
1255 | 614 | 11:58:28 | LSE |
313 | 613.5 | 11:59:22 | LSE |
500 | 613.5 | 11:59:38 | LSE |
1430 | 613.5 | 11:59:38 | LSE |
1500 | 613.5 | 12:02:12 | LSE |
1500 | 613.5 | 12:02:32 | LSE |
233 | 613.5 | 12:02:32 | LSE |
1100 | 613.5 | 12:03:07 | LSE |
584 | 613.5 | 12:03:07 | LSE |
1500 | 613.5 | 12:04:05 | LSE |
291 | 613.5 | 12:04:05 | LSE |
843 | 613.5 | 12:05:16 | LSE |
959 | 613.5 | 12:05:16 | LSE |
500 | 613.5 | 12:06:40 | LSE |
1000 | 613.5 | 12:06:40 | LSE |
1422 | 613.5 | 12:06:40 | LSE |
663 | 613.5 | 12:07:14 | LSE |
2032 | 613.5 | 12:09:56 | LSE |
500 | 613.5 | 12:09:56 | LSE |
299 | 613.5 | 12:09:56 | LSE |
1000 | 613.5 | 12:09:56 | LSE |
246 | 613.5 | 12:09:56 | LSE |
955 | 613.5 | 12:09:56 | LSE |
536 | 613.5 | 12:11:53 | LSE |
1591 | 613.5 | 12:11:53 | LSE |
500 | 613.5 | 12:11:53 | LSE |
1788 | 614 | 12:12:21 | LSE |
603 | 614 | 12:12:58 | LSE |
1024 | 614 | 12:12:58 | LSE |
2250 | 614 | 12:16:09 | LSE |
500 | 614 | 12:16:09 | LSE |
500 | 614 | 12:16:09 | LSE |
950 | 614 | 12:16:09 | LSE |
246 | 614 | 12:16:09 | LSE |
470 | 614 | 12:16:09 | LSE |
2174 | 614 | 12:17:22 | LSE |
1500 | 614 | 12:18:17 | LSE |
131 | 614 | 12:18:17 | LSE |
262 | 614 | 12:18:17 | LSE |
305 | 614 | 12:18:17 | LSE |
365 | 614 | 12:18:17 | LSE |
500 | 614 | 12:19:24 | LSE |
736 | 614 | 12:19:24 | LSE |
500 | 614 | 12:19:24 | LSE |
500 | 615 | 12:23:11 | LSE |
1286 | 615 | 12:23:11 | LSE |
3450 | 615 | 12:23:16 | LSE |
736 | 615 | 12:23:16 | LSE |
500 | 615 | 12:24:15 | LSE |
500 | 615 | 12:24:15 | LSE |
500 | 615 | 12:24:15 | LSE |
974 | 615 | 12:24:15 | LSE |
1916 | 615 | 12:25:10 | LSE |
2000 | 615 | 12:27:23 | LSE |
1880 | 615 | 12:27:23 | LSE |
981 | 615.5 | 12:29:12 | LSE |
805 | 615.5 | 12:29:12 | LSE |
739 | 615.5 | 12:29:20 | LSE |
892 | 615.5 | 12:29:20 | LSE |
1785 | 615.5 | 12:31:35 | LSE |
654 | 615.5 | 12:31:39 | LSE |
716 | 615.5 | 12:31:39 | LSE |
44 | 615.5 | 12:31:39 | LSE |
500 | 615.5 | 12:31:39 | LSE |
500 | 615.5 | 12:31:39 | LSE |
299 | 615.5 | 12:31:39 | LSE |
1785 | 615.5 | 12:33:39 | LSE |
42 | 615.5 | 12:33:44 | LSE |
717 | 615.5 | 12:33:44 | LSE |
500 | 615.5 | 12:33:44 | LSE |
500 | 615.5 | 12:33:44 | LSE |
1 | 615.5 | 12:33:44 | LSE |
256 | 615.5 | 12:34:32 | LSE |
246 | 615.5 | 12:34:32 | LSE |
922 | 615.5 | 12:34:32 | LSE |
252 | 615.5 | 12:34:32 | LSE |
2450 | 616 | 12:36:22 | LSE |
2073 | 616 | 12:36:40 | LSE |
1500 | 616 | 12:37:59 | LSE |
2000 | 616 | 12:39:29 | LSE |
1230 | 616.5 | 12:42:06 | LSE |
549 | 616.5 | 12:42:06 | LSE |
1779 | 616.5 | 12:42:10 | LSE |
758 | 616.5 | 12:42:14 | LSE |
524 | 616.5 | 12:42:14 | LSE |
498 | 616.5 | 12:42:14 | LSE |
907 | 616.5 | 12:43:00 | LSE |
716 | 616.5 | 12:43:00 | LSE |
159 | 616.5 | 12:43:00 | LSE |
1500 | 616.5 | 12:44:01 | LSE |
285 | 616.5 | 12:44:01 | LSE |
500 | 616 | 12:44:58 | LSE |
500 | 616 | 12:44:58 | LSE |
500 | 616 | 12:44:58 | LSE |
287 | 616 | 12:44:58 | LSE |
1500 | 616 | 12:46:13 | LSE |
400 | 616 | 12:46:13 | LSE |
1500 | 616 | 12:46:50 | LSE |
502 | 616 | 12:46:50 | LSE |
1650 | 616.5 | 12:52:21 | LSE |
500 | 616.5 | 12:52:21 | LSE |
1500 | 616.5 | 12:52:21 | LSE |
650 | 616.5 | 12:52:21 | LSE |
1550 | 616.5 | 12:52:21 | LSE |
1100 | 616.5 | 12:52:21 | LSE |
2659 | 616.5 | 12:52:21 | LSE |
246 | 616.5 | 12:52:21 | LSE |
290 | 616.5 | 12:52:21 | LSE |
2050 | 616.5 | 12:54:30 | LSE |
828 | 617 | 12:55:11 | LSE |
1522 | 617 | 12:55:11 | LSE |
500 | 617 | 12:56:15 | LSE |
1500 | 617 | 12:56:15 | LSE |
25 | 617 | 12:56:15 | LSE |
1500 | 617 | 12:57:35 | LSE |
715 | 617 | 12:57:35 | LSE |
1674 | 617 | 12:58:45 | LSE |
1347 | 617.5 | 13:05:39 | LSE |
714 | 617.5 | 13:05:39 | LSE |
1087 | 617.5 | 13:05:39 | LSE |
1500 | 617.5 | 13:05:39 | LSE |
246 | 617.5 | 13:05:39 | LSE |
500 | 617.5 | 13:05:39 | LSE |
500 | 617.5 | 13:05:39 | LSE |
500 | 617.5 | 13:05:39 | LSE |
1000 | 617.5 | 13:05:39 | LSE |
1500 | 617.5 | 13:06:01 | LSE |
600 | 617.5 | 13:06:01 | LSE |
1087 | 617.5 | 13:06:01 | LSE |
326 | 617.5 | 13:06:01 | LSE |
500 | 617.5 | 13:06:01 | LSE |
500 | 617.5 | 13:06:01 | LSE |
500 | 617.5 | 13:06:01 | LSE |
1850 | 618 | 13:07:21 | LSE |
500 | 618 | 13:07:21 | LSE |
500 | 618 | 13:07:21 | LSE |
1100 | 618 | 13:07:21 | LSE |
1020 | 618 | 13:07:21 | LSE |
1500 | 619 | 13:11:49 | LSE |
1500 | 619 | 13:11:53 | LSE |
1500 | 619 | 13:12:29 | LSE |
1500 | 619 | 13:12:51 | LSE |
280 | 619 | 13:12:51 | LSE |
500 | 619 | 13:13:31 | LSE |
246 | 619 | 13:13:31 | LSE |
500 | 619 | 13:13:31 | LSE |
500 | 619 | 13:13:31 | LSE |
1600 | 619 | 13:14:26 | LSE |
337 | 619 | 13:14:26 | LSE |
1500 | 619.5 | 13:15:19 | LSE |
247 | 619.5 | 13:15:19 | LSE |
494 | 620.5 | 13:17:51 | LSE |
500 | 620.5 | 13:17:51 | LSE |
500 | 620.5 | 13:17:51 | LSE |
284 | 620.5 | 13:17:51 | LSE |
1276 | 620.5 | 13:17:54 | LSE |
501 | 620.5 | 13:17:54 | LSE |
1777 | 620.5 | 13:18:28 | LSE |
1738 | 620.5 | 13:19:22 | LSE |
17 | 620.5 | 13:19:22 | LSE |
1500 | 620 | 13:20:19 | LSE |
246 | 620 | 13:21:17 | LSE |
1500 | 620 | 13:21:17 | LSE |
2121 | 620 | 13:22:40 | LSE |
1500 | 620 | 13:22:40 | LSE |
1500 | 620 | 13:24:35 | LSE |
246 | 620 | 13:24:35 | LSE |
268 | 620 | 13:24:35 | LSE |
2008 | 620 | 13:26:53 | LSE |
1008 | 620 | 13:26:53 | LSE |
1254 | 620 | 13:27:06 | LSE |
1500 | 621 | 13:30:12 | LSE |
200 | 621 | 13:30:12 | LSE |
3100 | 621 | 13:30:13 | LSE |
500 | 621 | 13:30:13 | LSE |
500 | 621 | 13:30:13 | LSE |
500 | 621 | 13:30:13 | LSE |
271 | 621 | 13:30:13 | LSE |
469 | 621 | 13:30:59 | LSE |
1500 | 621 | 13:30:59 | LSE |
2011 | 621 | 13:32:20 | LSE |
1500 | 621 | 13:32:20 | LSE |
271 | 621 | 13:32:20 | LSE |
3400 | 622 | 13:35:09 | LSE |
1500 | 622 | 13:35:10 | LSE |
1500 | 622 | 13:35:26 | LSE |
130 | 622 | 13:35:46 | LSE |
500 | 622 | 13:35:46 | LSE |
1141 | 622 | 13:35:46 | LSE |
1687 | 622 | 13:37:01 | LSE |
515 | 622 | 13:37:01 | LSE |
2002 | 621.5 | 13:38:11 | LSE |
333 | 621.5 | 13:39:22 | LSE |
409 | 621.5 | 13:39:22 | LSE |
568 | 622 | 13:39:37 | LSE |
1203 | 622 | 13:39:37 | LSE |
390 | 622 | 13:40:01 | LSE |
890 | 622 | 13:40:01 | LSE |
492 | 622 | 13:40:01 | LSE |
516 | 622 | 13:40:57 | LSE |
326 | 622 | 13:40:57 | LSE |
500 | 622 | 13:40:57 | LSE |
740 | 622 | 13:40:57 | LSE |
1672 | 622 | 13:41:47 | LSE |
1594 | 621.5 | 13:42:42 | LSE |
364 | 621.5 | 13:42:42 | LSE |
500 | 621.5 | 13:43:57 | LSE |
500 | 621.5 | 13:43:57 | LSE |
402 | 621.5 | 13:43:57 | LSE |
627 | 621.5 | 13:43:57 | LSE |
2350 | 621.5 | 13:48:41 | LSE |
500 | 621.5 | 13:48:41 | LSE |
500 | 621.5 | 13:48:41 | LSE |
500 | 621.5 | 13:48:41 | LSE |
1050 | 621.5 | 13:48:41 | LSE |
500 | 621.5 | 13:48:53 | LSE |
1500 | 621.5 | 13:48:53 | LSE |
146 | 621.5 | 13:48:53 | LSE |
494 | 621.5 | 13:48:56 | LSE |
1737 | 621.5 | 13:48:56 | LSE |
1720 | 621 | 13:49:11 | LSE |
2027 | 621 | 13:51:10 | LSE |
500 | 621 | 13:51:10 | LSE |
600 | 621 | 13:51:34 | LSE |
1500 | 621 | 13:51:34 | LSE |
1500 | 621 | 13:52:09 | LSE |
1709 | 620.5 | 13:53:24 | LSE |
925 | 620.5 | 13:53:24 | LSE |
4400 | 621 | 14:01:26 | LSE |
1200 | 621 | 14:01:26 | LSE |
1000 | 621 | 14:01:26 | LSE |
1300 | 621 | 14:01:26 | LSE |
200 | 621 | 14:01:26 | LSE |
246 | 621 | 14:01:26 | LSE |
1200 | 621 | 14:01:26 | LSE |
4870 | 621 | 14:01:26 | LSE |
1200 | 621 | 14:02:15 | LSE |
569 | 621 | 14:02:15 | LSE |
1600 | 621 | 14:02:24 | LSE |
169 | 621 | 14:02:24 | LSE |
1000 | 621 | 14:03:01 | LSE |
246 | 621 | 14:03:01 | LSE |
1000 | 621 | 14:03:24 | LSE |
769 | 621 | 14:03:24 | LSE |
455 | 620.5 | 14:04:36 | LSE |
1500 | 620.5 | 14:04:36 | LSE |
246 | 620.5 | 14:04:36 | LSE |
416 | 620.5 | 14:04:36 | LSE |
2152 | 620.5 | 14:06:07 | LSE |
1100 | 620.5 | 14:06:07 | LSE |
1500 | 620.5 | 14:06:07 | LSE |
69 | 620.5 | 14:06:07 | LSE |
1000 | 620 | 14:08:11 | LSE |
1000 | 620 | 14:08:11 | LSE |
978 | 620 | 14:08:11 | LSE |
2150 | 619 | 14:09:48 | LSE |
550 | 619 | 14:09:48 | LSE |
1000 | 619 | 14:09:48 | LSE |
1500 | 619 | 14:09:48 | LSE |
246 | 619 | 14:09:48 | LSE |
1736 | 618 | 14:11:25 | LSE |
1253 | 616.5 | 14:13:22 | LSE |
501 | 616.5 | 14:13:22 | LSE |
1400 | 617.5 | 14:17:13 | LSE |
2550 | 617.5 | 14:18:53 | LSE |
1000 | 617.5 | 14:18:53 | LSE |
1000 | 617.5 | 14:18:53 | LSE |
650 | 617.5 | 14:18:53 | LSE |
350 | 617.5 | 14:18:53 | LSE |
1500 | 617.5 | 14:18:53 | LSE |
246 | 617.5 | 14:18:53 | LSE |
1182 | 617.5 | 14:18:53 | LSE |
1000 | 617.5 | 14:18:53 | LSE |
1500 | 617.5 | 14:19:03 | LSE |
1678 | 617.5 | 14:19:03 | LSE |
2150 | 617.5 | 14:20:53 | LSE |
1771 | 617.5 | 14:20:53 | LSE |
246 | 617.5 | 14:21:56 | LSE |
1003 | 617.5 | 14:21:56 | LSE |
499 | 617.5 | 14:21:56 | LSE |
23 | 617.5 | 14:21:56 | LSE |
1000 | 617.5 | 14:22:36 | LSE |
771 | 617.5 | 14:22:36 | LSE |
2450 | 618 | 14:25:10 | LSE |
1000 | 618 | 14:25:10 | LSE |
1000 | 618 | 14:25:10 | LSE |
350 | 618 | 14:25:10 | LSE |
40 | 618 | 14:25:10 | LSE |
1500 | 618 | 14:25:10 | LSE |
232 | 618 | 14:25:10 | LSE |
1867 | 617.5 | 14:29:12 | LSE |
88 | 617.5 | 14:29:12 | LSE |
1000 | 617.5 | 14:29:12 | LSE |
1500 | 617.5 | 14:29:12 | LSE |
1832 | 617.5 | 14:29:12 | LSE |
1400 | 617.5 | 14:29:12 | LSE |
2339 | 617.5 | 14:29:12 | LSE |
773 | 617.5 | 14:30:38 | LSE |
1827 | 617.5 | 14:30:38 | LSE |
1508 | 618 | 14:31:21 | LSE |
377 | 618 | 14:31:21 | LSE |
640 | 618 | 14:31:21 | LSE |
2200 | 618 | 14:32:05 | LSE |
2000 | 618 | 14:32:59 | LSE |
1000 | 618 | 14:33:00 | LSE |
774 | 618 | 14:33:00 | LSE |
726 | 618 | 14:33:06 | LSE |
246 | 618 | 14:33:06 | LSE |
1185 | 618 | 14:33:06 | LSE |
601 | 618 | 14:34:00 | LSE |
1222 | 618 | 14:34:00 | LSE |
2350 | 617.5 | 14:34:36 | LSE |
1500 | 617.5 | 14:35:07 | LSE |
246 | 617.5 | 14:35:07 | LSE |
367 | 617.5 | 14:35:07 | LSE |
145 | 617.5 | 14:35:07 | LSE |
495 | 617.5 | 14:35:07 | LSE |
96 | 617.5 | 14:35:07 | LSE |
2500 | 617.5 | 14:35:48 | LSE |
1360 | 617 | 14:36:23 | LSE |
1500 | 617 | 14:36:47 | LSE |
60 | 617 | 14:36:47 | LSE |
214 | 617 | 14:36:47 | LSE |
494 | 617 | 14:37:43 | LSE |
1280 | 617 | 14:37:43 | LSE |
1813 | 617 | 14:37:50 | LSE |
437 | 617 | 14:37:50 | LSE |
1500 | 617 | 14:38:50 | LSE |
636 | 617 | 14:38:50 | LSE |
1863 | 616.5 | 14:38:50 | LSE |
1000 | 616.5 | 14:39:10 | LSE |
643 | 616.5 | 14:39:10 | LSE |
1500 | 616.5 | 14:39:52 | LSE |
246 | 616.5 | 14:39:52 | LSE |
28 | 616.5 | 14:39:52 | LSE |
1850 | 616 | 14:40:12 | LSE |
1900 | 616 | 14:40:47 | LSE |
1500 | 616 | 14:41:14 | LSE |
126 | 616 | 14:41:14 | LSE |
716 | 616 | 14:41:43 | LSE |
2000 | 616 | 14:42:49 | LSE |
715 | 616 | 14:42:49 | LSE |
1285 | 616 | 14:42:49 | LSE |
145 | 616 | 14:42:49 | LSE |
246 | 616 | 14:42:49 | LSE |
1848 | 615.5 | 14:43:44 | LSE |
1880 | 615 | 14:44:30 | LSE |
152 | 615 | 14:44:30 | LSE |
246 | 615 | 14:47:09 | LSE |
717 | 615 | 14:47:09 | LSE |
1596 | 615 | 14:47:09 | LSE |
958 | 615 | 14:47:09 | LSE |
716 | 615 | 14:47:09 | LSE |
1491 | 615 | 14:47:09 | LSE |
290 | 615 | 14:47:09 | LSE |
1800 | 615 | 14:47:09 | LSE |
1000 | 615.5 | 14:47:47 | LSE |
1170 | 615.5 | 14:47:47 | LSE |
1500 | 615.5 | 14:47:56 | LSE |
246 | 615.5 | 14:47:56 | LSE |
1000 | 615.5 | 14:48:27 | LSE |
800 | 615.5 | 14:48:27 | LSE |
1776 | 615.5 | 14:48:27 | LSE |
1500 | 615 | 14:49:31 | LSE |
246 | 615 | 14:49:31 | LSE |
30 | 615 | 14:49:31 | LSE |
1000 | 615.5 | 14:50:12 | LSE |
1500 | 615.5 | 14:50:12 | LSE |
1776 | 615.5 | 14:51:00 | LSE |
1983 | 615 | 14:51:16 | LSE |
1650 | 615 | 14:52:47 | LSE |
1000 | 615 | 14:52:47 | LSE |
1000 | 615 | 14:52:47 | LSE |
500 | 615 | 14:52:47 | LSE |
1000 | 615 | 14:52:47 | LSE |
716 | 615 | 14:52:47 | LSE |
246 | 615 | 14:52:47 | LSE |
381 | 615 | 14:52:47 | LSE |
1878 | 614.5 | 14:55:25 | LSE |
1000 | 614.5 | 14:55:25 | LSE |
800 | 614.5 | 14:55:25 | LSE |
200 | 614.5 | 14:55:25 | LSE |
1500 | 614.5 | 14:55:25 | LSE |
246 | 614.5 | 14:55:25 | LSE |
804 | 614.5 | 14:55:29 | LSE |
717 | 614.5 | 14:55:29 | LSE |
438 | 614.5 | 14:55:29 | LSE |
2577 | 614.5 | 14:56:57 | LSE |
1050 | 614.5 | 14:56:57 | LSE |
717 | 614.5 | 14:57:19 | LSE |
1020 | 614.5 | 14:57:19 | LSE |
2123 | 615 | 14:59:22 | LSE |
670 | 615 | 14:59:22 | LSE |
259 | 615 | 15:01:10 | LSE |
148 | 615 | 15:01:10 | LSE |
1480 | 615 | 15:01:10 | LSE |
1495 | 615 | 15:01:10 | LSE |
246 | 615 | 15:01:10 | LSE |
3481 | 615 | 15:01:10 | LSE |
2472 | 615 | 15:01:10 | LSE |
2200 | 615 | 15:02:04 | LSE |
764 | 615 | 15:02:04 | LSE |
1500 | 615 | 15:02:04 | LSE |
336 | 615 | 15:02:04 | LSE |
1500 | 615 | 15:02:04 | LSE |
1950 | 614.5 | 15:03:01 | LSE |
1000 | 614.5 | 15:03:01 | LSE |
200 | 614.5 | 15:03:01 | LSE |
577 | 614.5 | 15:03:01 | LSE |
2327 | 615 | 15:04:21 | LSE |
1000 | 615 | 15:04:21 | LSE |
1000 | 615 | 15:04:21 | LSE |
2000 | 615 | 15:04:21 | LSE |
570 | 615 | 15:04:21 | LSE |
2500 | 615 | 15:05:47 | LSE |
1500 | 615 | 15:05:47 | LSE |
1000 | 615 | 15:05:47 | LSE |
1850 | 615 | 15:07:23 | LSE |
1000 | 615 | 15:07:23 | LSE |
900 | 615 | 15:07:23 | LSE |
100 | 615 | 15:07:23 | LSE |
716 | 615 | 15:07:23 | LSE |
962 | 615 | 15:07:23 | LSE |
889 | 615.5 | 15:08:33 | LSE |
889 | 615.5 | 15:08:33 | LSE |
2300 | 615.5 | 15:09:08 | LSE |
1000 | 615.5 | 15:09:08 | LSE |
700 | 615.5 | 15:09:08 | LSE |
1778 | 615.5 | 15:09:49 | LSE |
1125 | 616 | 15:10:45 | LSE |
653 | 616 | 15:10:45 | LSE |
392 | 616 | 15:10:56 | LSE |
1089 | 616 | 15:10:56 | LSE |
297 | 616 | 15:10:56 | LSE |
1985 | 616 | 15:13:28 | LSE |
805 | 616 | 15:13:28 | LSE |
1500 | 616 | 15:13:28 | LSE |
95 | 616 | 15:13:28 | LSE |
1850 | 616 | 15:13:28 | LSE |
1779 | 616 | 15:13:28 | LSE |
1500 | 616 | 15:13:50 | LSE |
1611 | 617 | 15:17:52 | LSE |
1486 | 617 | 15:17:52 | LSE |
2590 | 617 | 15:17:52 | LSE |
1175 | 617 | 15:17:52 | LSE |
1498 | 617 | 15:17:52 | LSE |
246 | 617 | 15:17:52 | LSE |
714 | 617 | 15:17:52 | LSE |
1912 | 618 | 15:19:47 | LSE |
246 | 618 | 15:19:47 | LSE |
773 | 618 | 15:19:47 | LSE |
713 | 618 | 15:19:47 | LSE |
1500 | 618 | 15:19:47 | LSE |
1000 | 618 | 15:19:47 | LSE |
1000 | 618 | 15:19:47 | LSE |
1000 | 618 | 15:19:47 | LSE |
1000 | 618 | 15:19:49 | LSE |
784 | 618 | 15:19:49 | LSE |
1000 | 618 | 15:20:00 | LSE |
999 | 618 | 15:20:00 | LSE |
501 | 618 | 15:20:59 | LSE |
850 | 618 | 15:20:59 | LSE |
1000 | 618 | 15:20:59 | LSE |
900 | 618 | 15:20:59 | LSE |
100 | 618 | 15:22:10 | LSE |
1000 | 618 | 15:22:10 | LSE |
363 | 618 | 15:22:10 | LSE |
237 | 618 | 15:22:10 | LSE |
2166 | 617.5 | 15:22:16 | LSE |
1900 | 617.5 | 15:23:01 | LSE |
1500 | 617.5 | 15:23:01 | LSE |
550 | 617.5 | 15:23:01 | LSE |
1450 | 617.5 | 15:23:01 | LSE |
310 | 617.5 | 15:23:01 | LSE |
25 | 617.5 | 15:23:01 | LSE |
3516 | 617.5 | 15:25:23 | LSE |
609 | 617.5 | 15:25:23 | LSE |
713 | 617.5 | 15:25:23 | LSE |
713 | 617.5 | 15:25:23 | LSE |
1700 | 617.5 | 15:25:58 | LSE |
259 | 617.5 | 15:25:58 | LSE |
1500 | 617.5 | 15:26:33 | LSE |
24 | 618 | 15:28:16 | LSE |
1626 | 618 | 15:28:16 | LSE |
1500 | 618 | 15:28:16 | LSE |
370 | 618 | 15:28:16 | LSE |
2980 | 618 | 15:28:18 | LSE |
370 | 618 | 15:29:40 | LSE |
2100 | 618 | 15:29:40 | LSE |
246 | 618 | 15:29:40 | LSE |
361 | 618 | 15:29:40 | LSE |
713 | 618 | 15:29:40 | LSE |
300 | 618 | 15:29:40 | LSE |
1700 | 618 | 15:30:21 | LSE |
1000 | 618 | 15:30:21 | LSE |
950 | 618 | 15:30:21 | LSE |
50 | 618 | 15:30:21 | LSE |
1000 | 618 | 15:30:21 | LSE |
738 | 618 | 15:30:21 | LSE |
356 | 618.5 | 15:31:19 | LSE |
1944 | 618.5 | 15:31:19 | LSE |
1000 | 618.5 | 15:31:19 | LSE |
1500 | 618.5 | 15:31:19 | LSE |
223 | 618.5 | 15:31:19 | LSE |
246 | 618.5 | 15:31:19 | LSE |
51 | 618.5 | 15:31:19 | LSE |
1800 | 618.5 | 15:32:37 | LSE |
200 | 618.5 | 15:32:37 | LSE |
395 | 618.5 | 15:32:37 | LSE |
1194 | 618.5 | 15:32:37 | LSE |
2283 | 618.5 | 15:33:34 | LSE |
700 | 618 | 15:34:36 | LSE |
950 | 618 | 15:34:36 | LSE |
1000 | 618 | 15:34:36 | LSE |
1000 | 618 | 15:34:36 | LSE |
246 | 618 | 15:34:36 | LSE |
4 | 618 | 15:34:36 | LSE |
258 | 618 | 15:34:36 | LSE |
524 | 618 | 15:34:36 | LSE |
1000 | 618 | 15:34:36 | LSE |
235 | 618 | 15:34:36 | LSE |
1500 | 617.5 | 15:35:50 | LSE |
1350 | 617.5 | 15:35:50 | LSE |
564 | 617.5 | 15:35:50 | LSE |
1640 | 617.5 | 15:36:28 | LSE |
149 | 617.5 | 15:36:28 | LSE |
1789 | 617.5 | 15:37:02 | LSE |
1790 | 617.5 | 15:37:31 | LSE |
29 | 617.5 | 15:37:53 | LSE |
1761 | 617.5 | 15:37:53 | LSE |
305 | 617.5 | 15:38:50 | LSE |
300 | 617.5 | 15:38:50 | LSE |
246 | 617.5 | 15:38:50 | LSE |
939 | 617.5 | 15:38:50 | LSE |
61 | 617.5 | 15:39:01 | LSE |
377 | 617.5 | 15:39:01 | LSE |
1000 | 617.5 | 15:39:01 | LSE |
352 | 617.5 | 15:39:01 | LSE |
1950 | 617 | 15:39:23 | LSE |
371 | 616.5 | 15:39:56 | LSE |
92 | 616.5 | 15:39:56 | LSE |
524 | 616.5 | 15:39:57 | LSE |
1497 | 616.5 | 15:39:57 | LSE |
1048 | 616.5 | 15:39:57 | LSE |
923 | 616.5 | 15:39:57 | LSE |
246 | 616.5 | 15:41:01 | LSE |
327 | 616.5 | 15:41:01 | LSE |
1221 | 616.5 | 15:41:01 | LSE |
1500 | 616.5 | 15:41:24 | LSE |
315 | 616.5 | 15:41:24 | LSE |
2350 | 616.5 | 15:43:35 | LSE |
1500 | 616.5 | 15:43:35 | LSE |
295 | 616.5 | 15:43:35 | LSE |
228 | 616 | 15:44:22 | LSE |
1996 | 616 | 15:44:22 | LSE |
1257 | 616 | 15:44:22 | LSE |
693 | 616 | 15:44:22 | LSE |
619 | 616 | 15:44:22 | LSE |
246 | 616 | 15:44:22 | LSE |
392 | 616 | 15:44:22 | LSE |
1796 | 616.5 | 15:44:33 | LSE |
1797 | 617 | 15:46:21 | LSE |
83 | 617 | 15:46:59 | LSE |
1715 | 617 | 15:46:59 | LSE |
17 | 617 | 15:47:39 | LSE |
714 | 617 | 15:47:39 | LSE |
246 | 617 | 15:47:39 | LSE |
2627 | 617 | 15:47:39 | LSE |
1148 | 617 | 15:47:39 | LSE |
381 | 617 | 15:47:39 | LSE |
973 | 617 | 15:47:39 | LSE |
1900 | 616.5 | 15:48:48 | LSE |
1000 | 616.5 | 15:48:48 | LSE |
850 | 616.5 | 15:48:48 | LSE |
150 | 616.5 | 15:48:48 | LSE |
1500 | 616.5 | 15:48:48 | LSE |
700 | 616.5 | 15:48:48 | LSE |
15 | 616.5 | 15:48:48 | LSE |
1000 | 616.5 | 15:48:48 | LSE |
783 | 616.5 | 15:48:48 | LSE |
2000 | 616.5 | 15:50:26 | LSE |
1500 | 616.5 | 15:50:26 | LSE |
350 | 616.5 | 15:50:26 | LSE |
1799 | 616.5 | 15:51:00 | LSE |
2250 | 616.5 | 15:52:25 | LSE |
191 | 616.5 | 15:52:25 | LSE |
2159 | 616.5 | 15:52:25 | LSE |
1855 | 616.5 | 15:52:25 | LSE |
581 | 617.5 | 15:55:10 | LSE |
1434 | 617.5 | 15:55:10 | LSE |
1800 | 617.5 | 15:55:11 | LSE |
510 | 617.5 | 15:55:32 | LSE |
1291 | 617.5 | 15:55:32 | LSE |
203 | 617.5 | 15:55:36 | LSE |
1521 | 617.5 | 15:55:36 | LSE |
77 | 617.5 | 15:55:36 | LSE |
1402 | 617.5 | 15:55:39 | LSE |
399 | 617.5 | 15:55:39 | LSE |
125 | 617.5 | 15:55:42 | LSE |
524 | 617.5 | 15:55:42 | LSE |
246 | 617.5 | 15:55:42 | LSE |
906 | 617.5 | 15:55:42 | LSE |
1944 | 617.5 | 15:55:45 | LSE |
2200 | 617.5 | 15:57:21 | LSE |
1000 | 617.5 | 15:57:21 | LSE |
900 | 617.5 | 15:57:21 | LSE |
600 | 617.5 | 15:57:21 | LSE |
805 | 617.5 | 15:57:21 | LSE |
713 | 617.5 | 15:57:21 | LSE |
246 | 617.5 | 15:57:21 | LSE |
1000 | 617.5 | 15:57:21 | LSE |
1074 | 617.5 | 15:57:21 | LSE |
2515 | 617 | 15:58:56 | LSE |
2350 | 617 | 15:58:56 | LSE |
246 | 617 | 15:58:56 | LSE |
381 | 617 | 15:58:56 | LSE |
557 | 617 | 15:59:39 | LSE |
1245 | 617 | 15:59:39 | LSE |
2150 | 616.5 | 15:59:48 | LSE |
2150 | 617 | 16:00:41 | LSE |
1800 | 617 | 16:00:59 | LSE |
1719 | 617 | 16:00:59 | LSE |
360 | 617 | 16:00:59 | LSE |
1262 | 617 | 16:01:03 | LSE |
2000 | 617 | 16:01:12 | LSE |
1500 | 617 | 16:01:27 | LSE |
185 | 617 | 16:01:27 | LSE |
1832 | 616.5 | 16:01:50 | LSE |
436 | 617 | 16:03:42 | LSE |
850 | 617 | 16:03:42 | LSE |
249 | 617 | 16:03:42 | LSE |
4565 | 617 | 16:03:42 | LSE |
1850 | 617 | 16:04:34 | LSE |
1000 | 617 | 16:04:34 | LSE |
1051 | 617 | 16:04:34 | LSE |
431 | 617 | 16:04:34 | LSE |
601 | 617 | 16:04:34 | LSE |
1302 | 617 | 16:04:34 | LSE |
1770 | 617 | 16:04:40 | LSE |
1770 | 617 | 16:04:40 | LSE |
4499 | 617 | 16:06:15 | LSE |
74 | 617 | 16:06:15 | LSE |
1500 | 617 | 16:06:21 | LSE |
2159 | 617 | 16:06:40 | LSE |
1000 | 617 | 16:07:02 | LSE |
691 | 617 | 16:07:02 | LSE |
714 | 617 | 16:07:24 | LSE |
1000 | 617 | 16:07:24 | LSE |
53 | 617 | 16:07:24 | LSE |
1789 | 616.5 | 16:07:51 | LSE |
1723 | 616 | 16:08:09 | LSE |
716 | 615.5 | 16:08:32 | LSE |
300 | 615.5 | 16:08:32 | LSE |
829 | 615.5 | 16:08:32 | LSE |
1000 | 615.5 | 16:08:54 | LSE |
749 | 615.5 | 16:08:54 | LSE |
1754 | 615 | 16:09:17 | LSE |
220 | 615 | 16:09:39 | LSE |
300 | 615 | 16:09:39 | LSE |
1387 | 615 | 16:09:39 | LSE |
2046 | 615 | 16:10:01 | LSE |
1902 | 614.5 | 16:10:39 | LSE |
1500 | 614.5 | 16:10:40 | LSE |
803 | 614.5 | 16:10:40 | LSE |
1702 | 614.5 | 16:11:34 | LSE |
717 | 614.5 | 16:11:42 | LSE |
1224 | 614.5 | 16:11:42 | LSE |
716 | 615 | 16:11:51 | LSE |
1038 | 615 | 16:11:51 | LSE |
1700 | 614.5 | 16:12:10 | LSE |
9 | 614.5 | 16:12:10 | LSE |
1710 | 614.5 | 16:12:10 | LSE |
1754 | 613.5 | 16:12:50 | LSE |
1500 | 613.5 | 16:13:09 | LSE |
153 | 613.5 | 16:13:09 | LSE |
1653 | 613.5 | 16:13:09 | LSE |
520 | 612.5 | 16:13:47 | LSE |
1040 | 612.5 | 16:13:47 | LSE |
115 | 612.5 | 16:13:47 | LSE |
766 | 612.5 | 16:14:11 | LSE |
1398 | 612.5 | 16:14:11 | LSE |
1711 | 613 | 16:14:30 | LSE |
3000 | 614 | 16:15:01 | LSE |
2171 | 613 | 16:15:21 | LSE |
1951 | 613.5 | 16:15:36 | LSE |
1675 | 613.5 | 16:16:11 | LSE |
1082 | 613.5 | 16:16:11 | LSE |
886 | 613.5 | 16:16:11 | LSE |
75 | 613.5 | 16:16:11 | LSE |
4143 | 614 | 16:17:06 | LSE |
718 | 613.5 | 16:17:13 | LSE |
814 | 613.5 | 16:17:13 | LSE |
520 | 613.5 | 16:17:36 | LSE |
1194 | 613.5 | 16:17:36 | LSE |
41 | 613.5 | 16:17:55 | LSE |
1650 | 613.5 | 16:17:58 | LSE |
1196 | 613.5 | 16:17:58 | LSE |
1628 | 613.5 | 16:18:16 | LSE |
1500 | 614 | 16:18:48 | LSE |
1759 | 614 | 16:18:49 | LSE |
1100 | 614.5 | 16:19:46 | LSE |
1500 | 614.5 | 16:19:46 | LSE |
1000 | 614.5 | 16:20:04 | LSE |
1500 | 614.5 | 16:20:04 | LSE |
1066 | 614.5 | 16:20:04 | LSE |
702 | 614.5 | 16:20:06 | LSE |
1500 | 614.5 | 16:20:14 | LSE |
242 | 614.5 | 16:20:14 | LSE |
1500 | 614.5 | 16:20:43 | LSE |
170 | 614.5 | 16:20:54 | LSE |
Aggregate information:
Venue | Volume-weighted average price | Aggregated volume |
LSE | 615.23 | 1,324,428 |