Last checked at 20 Sep 2021 17:55
20 September 2021
IMI plc ("IMI" or the "Company")
IMI plc Transaction in Own Shares
LEI: 2138002W9Q21PF751R30
IMI plc (the "Company") announces that on 20 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for cancellation at an average price of 1,772.0497 per share:
Number of ordinary shares purchased: | 109,228 |
Highest purchase price paid per share: | 1787.0000p |
Lowest purchase price paid per share: | 1762.0000p |
Aggregated information of ordinary shares purchased today according to each trading venue:
Venue | Weighted average price paid per share (GBp) | Aggregate number of shares purchased | Lowest price paid per share(GBp) | Highest price paid per share(GBp) |
London Stock Exchange | 1772.2517 | 85,000 | 1762.0000 | 1787.0000 |
Turquoise | 1771.0062 | 6,794 | 1762.0000 | 1786.0000 |
Chi-X (CXE) | 1771.0924 | 9,720 | 1762.0000 | 1786.0000 |
BATS (BXE) | 1771.9494 | 7,714 | 1762.0000 | 1786.0000 |
Following the above transaction, the Company has 280,534,695 ordinary shares in issue and holds 14,248,836 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 266,285,859 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, IMI plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Merrill Lynch International on behalf of the Company as part of the buyback programme.
Enquiries:
IMI plc | |
Louise Waldek, Group General Counsel and Company Secretary | 0121 717 3700 |
Schedule of Purchases - Individual Transactions
Number of shares purchased | Transaction price (per share) | Time of transaction | Execution venue |
133 | 1,784.00 | 08:16:01 | LSE |
213 | 1,783.00 | 08:16:48 | LSE |
31 | 1,786.00 | 08:20:55 | CHIX |
135 | 1,786.00 | 08:20:55 | LSE |
24 | 1,786.00 | 08:20:55 | TRQX |
26 | 1,784.00 | 08:22:05 | BATE |
191 | 1,785.00 | 08:22:05 | LSE |
64 | 1,784.00 | 08:22:13 | LSE |
200 | 1,784.00 | 08:22:13 | LSE |
138 | 1,783.00 | 08:22:55 | LSE |
133 | 1,782.00 | 08:23:34 | LSE |
23 | 1,782.00 | 08:25:08 | BATE |
134 | 1,781.00 | 08:25:48 | LSE |
337 | 1,781.00 | 08:25:48 | LSE |
39 | 1,781.00 | 08:25:48 | CHIX |
22 | 1,781.00 | 08:25:48 | BATE |
168 | 1,779.00 | 08:26:08 | LSE |
39 | 1,778.00 | 08:27:46 | LSE |
126 | 1,778.00 | 08:27:46 | LSE |
64 | 1,778.00 | 08:27:46 | LSE |
337 | 1,783.00 | 08:42:08 | LSE |
144 | 1,783.00 | 08:42:08 | LSE |
33 | 1,783.00 | 08:42:08 | CHIX |
38 | 1,781.00 | 08:42:12 | BATE |
224 | 1,781.00 | 08:42:31 | LSE |
33 | 1,782.00 | 08:54:09 | CHIX |
138 | 1,782.00 | 08:54:09 | LSE |
167 | 1,781.00 | 08:54:37 | LSE |
141 | 1,780.00 | 08:54:38 | LSE |
133 | 1,781.00 | 09:05:10 | LSE |
46 | 1,781.00 | 09:05:10 | LSE |
257 | 1,782.00 | 09:09:26 | LSE |
108 | 1,782.00 | 09:10:12 | LSE |
37 | 1,782.00 | 09:10:12 | LSE |
10 | 1,781.00 | 09:10:28 | BATE |
13 | 1,781.00 | 09:10:28 | BATE |
24 | 1,781.00 | 09:10:28 | TRQX |
48 | 1,780.00 | 09:11:01 | CHIX |
6 | 1,779.00 | 09:11:13 | CHIX |
13 | 1,778.00 | 09:12:25 | BATE |
27 | 1,778.00 | 09:12:25 | BATE |
136 | 1,778.00 | 09:12:25 | LSE |
8 | 1,778.00 | 09:12:25 | BATE |
35 | 1,782.00 | 09:19:20 | BATE |
125 | 1,783.00 | 09:20:12 | LSE |
100 | 1,783.00 | 09:20:12 | LSE |
158 | 1,783.00 | 09:20:12 | LSE |
23 | 1,783.00 | 09:22:05 | LSE |
175 | 1,786.00 | 09:22:23 | LSE |
25 | 1,783.00 | 09:24:52 | TRQX |
693 | 1,784.00 | 09:24:52 | LSE |
40 | 1,784.00 | 09:24:52 | CHIX |
24 | 1,783.00 | 09:24:52 | BATE |
1 | 1,785.00 | 09:28:32 | LSE |
1 | 1,785.00 | 09:28:32 | LSE |
24 | 1,785.00 | 09:28:32 | LSE |
42 | 1,787.00 | 09:29:21 | LSE |
161 | 1,787.00 | 09:29:21 | LSE |
146 | 1,787.00 | 09:29:21 | LSE |
216 | 1,787.00 | 09:29:21 | LSE |
86 | 1,787.00 | 09:29:21 | LSE |
91 | 1,787.00 | 09:29:21 | LSE |
173 | 1,787.00 | 09:29:21 | LSE |
100 | 1,787.00 | 09:29:21 | LSE |
199 | 1,784.00 | 09:30:19 | LSE |
20 | 1,784.00 | 09:30:19 | CHIX |
174 | 1,783.00 | 09:33:13 | LSE |
12 | 1,782.00 | 09:33:13 | BATE |
37 | 1,782.00 | 09:33:13 | BATE |
100 | 1,785.00 | 09:36:21 | LSE |
200 | 1,785.00 | 09:36:21 | LSE |
137 | 1,784.00 | 09:40:13 | LSE |
9 | 1,784.00 | 09:40:13 | BATE |
19 | 1,784.00 | 09:40:13 | BATE |
7 | 1,784.00 | 09:40:13 | TRQX |
7 | 1,784.00 | 09:40:13 | BATE |
9 | 1,784.00 | 09:40:13 | TRQX |
608 | 1,784.00 | 09:40:13 | LSE |
11 | 1,784.00 | 09:40:13 | TRQX |
191 | 1,787.00 | 09:53:56 | LSE |
108 | 1,787.00 | 09:53:56 | LSE |
454 | 1,786.00 | 09:53:56 | LSE |
51 | 1,786.00 | 09:53:56 | BATE |
71 | 1,786.00 | 09:53:56 | CHIX |
47 | 1,786.00 | 09:56:14 | BATE |
471 | 1,786.00 | 09:56:14 | LSE |
1 | 1,784.00 | 09:57:45 | LSE |
1 | 1,784.00 | 09:59:03 | LSE |
138 | 1,784.00 | 09:59:03 | LSE |
5 | 1,783.00 | 10:00:12 | CHIX |
73 | 1,783.00 | 10:00:12 | CHIX |
17 | 1,783.00 | 10:00:12 | BATE |
7 | 1,783.00 | 10:00:12 | BATE |
59 | 1,782.00 | 10:00:26 | CHIX |
22 | 1,781.00 | 10:08:06 | TRQX |
90 | 1,781.00 | 10:08:06 | LSE |
16 | 1,781.00 | 10:08:06 | LSE |
61 | 1,781.00 | 10:08:06 | LSE |
36 | 1,781.00 | 10:08:06 | CHIX |
50 | 1,781.00 | 10:08:06 | BATE |
37 | 1,780.00 | 10:13:00 | CHIX |
69 | 1,780.00 | 10:13:00 | BATE |
297 | 1,781.00 | 10:13:00 | LSE |
9 | 1,782.00 | 10:13:52 | LSE |
733 | 1,781.00 | 10:16:16 | LSE |
138 | 1,780.00 | 10:19:58 | LSE |
15 | 1,780.00 | 10:22:01 | LSE |
200 | 1,780.00 | 10:22:01 | LSE |
88 | 1,780.00 | 10:22:01 | LSE |
100 | 1,780.00 | 10:22:01 | LSE |
6 | 1,778.00 | 10:22:52 | BATE |
34 | 1,778.00 | 10:22:52 | BATE |
6 | 1,778.00 | 10:22:52 | BATE |
100 | 1,779.00 | 10:22:52 | LSE |
200 | 1,779.00 | 10:22:52 | LSE |
577 | 1,779.00 | 10:22:52 | LSE |
25 | 1,779.00 | 10:22:52 | LSE |
40 | 1,778.00 | 10:22:52 | CHIX |
72 | 1,779.00 | 10:22:52 | BATE |
39 | 1,779.00 | 10:22:52 | CHIX |
17 | 1,776.00 | 10:28:35 | BATE |
10 | 1,776.00 | 10:28:35 | BATE |
12 | 1,776.00 | 10:28:35 | LSE |
126 | 1,776.00 | 10:28:35 | LSE |
34 | 1,777.00 | 10:28:35 | CHIX |
43 | 1,775.00 | 10:30:04 | BATE |
31 | 1,775.00 | 10:30:04 | CHIX |
22 | 1,775.00 | 10:30:04 | TRQX |
25 | 1,772.00 | 10:33:26 | BATE |
30 | 1,772.00 | 10:33:26 | CHIX |
72 | 1,773.00 | 10:36:41 | LSE |
100 | 1,773.00 | 10:36:41 | LSE |
140 | 1,773.00 | 10:36:41 | LSE |
49 | 1,772.00 | 10:38:57 | LSE |
135 | 1,772.00 | 10:38:57 | LSE |
232 | 1,773.00 | 10:43:04 | LSE |
49 | 1,773.00 | 10:43:04 | CHIX |
45 | 1,772.00 | 10:44:46 | TRQX |
60 | 1,775.00 | 10:46:26 | CHIX |
1087 | 1,776.00 | 10:46:26 | LSE |
126 | 1,774.00 | 10:47:07 | LSE |
1004 | 1,774.00 | 10:50:50 | LSE |
30 | 1,775.00 | 10:50:58 | TRQX |
235 | 1,775.00 | 10:50:59 | LSE |
871 | 1,775.00 | 10:51:29 | LSE |
478 | 1,775.00 | 10:53:22 | LSE |
218 | 1,775.00 | 10:53:22 | LSE |
39 | 1,775.00 | 10:53:22 | LSE |
72 | 1,775.00 | 10:53:22 | CHIX |
58 | 1,775.00 | 10:53:24 | CHIX |
4 | 1,775.00 | 10:57:12 | CHIX |
29 | 1,775.00 | 10:57:12 | CHIX |
33 | 1,775.00 | 10:57:47 | LSE |
100 | 1,775.00 | 10:57:47 | LSE |
194 | 1,775.00 | 10:57:47 | LSE |
200 | 1,778.00 | 11:08:45 | LSE |
7 | 1,777.00 | 11:08:45 | BATE |
69 | 1,777.00 | 11:08:45 | BATE |
13 | 1,777.00 | 11:08:45 | BATE |
43 | 1,777.00 | 11:09:36 | BATE |
18 | 1,777.00 | 11:09:36 | LSE |
505 | 1,777.00 | 11:09:36 | LSE |
129 | 1,777.00 | 11:10:02 | BATE |
24 | 1,776.00 | 11:10:22 | CHIX |
20 | 1,776.00 | 11:10:22 | CHIX |
171 | 1,776.00 | 11:10:22 | LSE |
9 | 1,776.00 | 11:10:22 | TRQX |
49 | 1,776.00 | 11:10:22 | TRQX |
109 | 1,776.00 | 11:10:22 | BATE |
88 | 1,775.00 | 11:19:09 | BATE |
53 | 1,775.00 | 11:19:09 | CHIX |
72 | 1,775.00 | 11:19:09 | TRQX |
544 | 1,776.00 | 11:19:09 | LSE |
122 | 1,775.00 | 11:28:15 | LSE |
556 | 1,775.00 | 11:28:24 | LSE |
1 | 1,775.00 | 11:28:24 | BATE |
46 | 1,774.00 | 11:28:34 | BATE |
403 | 1,776.00 | 11:37:22 | LSE |
9 | 1,776.00 | 11:37:22 | LSE |
84 | 1,776.00 | 11:37:22 | LSE |
131 | 1,776.00 | 11:37:48 | LSE |
53 | 1,776.00 | 11:38:05 | TRQX |
20 | 1,774.00 | 11:40:07 | TRQX |
9 | 1,774.00 | 11:40:07 | BATE |
29 | 1,774.00 | 11:40:07 | BATE |
10 | 1,774.00 | 11:40:07 | BATE |
39 | 1,774.00 | 11:40:07 | BATE |
163 | 1,775.00 | 11:40:07 | LSE |
45 | 1,775.00 | 11:40:07 | TRQX |
133 | 1,774.00 | 11:40:07 | CHIX |
189 | 1,775.00 | 11:40:07 | CHIX |
161 | 1,775.00 | 11:40:07 | BATE |
26 | 1,772.00 | 11:43:13 | BATE |
23 | 1,772.00 | 11:43:13 | BATE |
112 | 1,773.00 | 11:43:13 | BATE |
36 | 1,772.00 | 11:43:13 | CHIX |
195 | 1,772.00 | 11:43:13 | LSE |
130 | 1,773.00 | 11:43:13 | CHIX |
125 | 1,773.00 | 11:43:13 | LSE |
108 | 1,772.00 | 11:43:13 | TRQX |
81 | 1,773.00 | 11:43:13 | TRQX |
9 | 1,771.00 | 11:43:23 | LSE |
145 | 1,771.00 | 11:43:23 | LSE |
25 | 1,771.00 | 11:43:23 | CHIX |
124 | 1,769.00 | 11:46:04 | BATE |
34 | 1,770.00 | 11:46:04 | TRQX |
93 | 1,770.00 | 11:46:04 | CHIX |
16 | 1,769.00 | 11:46:31 | TRQX |
12 | 1,769.00 | 11:46:31 | TRQX |
66 | 1,770.00 | 11:47:39 | LSE |
200 | 1,770.00 | 11:47:39 | LSE |
2 | 1,770.00 | 11:47:39 | LSE |
124 | 1,769.00 | 11:52:03 | LSE |
59 | 1,769.00 | 11:52:03 | LSE |
33 | 1,768.00 | 11:53:51 | TRQX |
130 | 1,768.00 | 11:53:51 | LSE |
54 | 1,768.00 | 11:53:51 | BATE |
27 | 1,768.00 | 11:53:51 | CHIX |
25 | 1,768.00 | 11:53:51 | BATE |
140 | 1,768.00 | 11:53:51 | LSE |
37 | 1,767.00 | 11:54:02 | CHIX |
87 | 1,767.00 | 11:54:02 | BATE |
547 | 1,768.00 | 11:55:57 | LSE |
44 | 1,770.00 | 12:03:22 | BATE |
51 | 1,770.00 | 12:03:22 | TRQX |
66 | 1,770.00 | 12:03:22 | BATE |
162 | 1,770.00 | 12:03:22 | LSE |
137 | 1,770.00 | 12:04:04 | LSE |
25 | 1,769.00 | 12:06:40 | BATE |
5 | 1,767.00 | 12:14:52 | TRQX |
26 | 1,768.00 | 12:14:52 | CHIX |
38 | 1,768.00 | 12:18:36 | CHIX |
53 | 1,769.00 | 12:20:31 | LSE |
88 | 1,769.00 | 12:20:31 | LSE |
15 | 1,769.00 | 12:20:31 | LSE |
80 | 1,769.00 | 12:20:31 | LSE |
99 | 1,767.00 | 12:24:08 | TRQX |
278 | 1,767.00 | 12:24:08 | CHIX |
9 | 1,767.00 | 12:24:08 | LSE |
249 | 1,767.00 | 12:24:08 | LSE |
47 | 1,766.00 | 12:24:16 | TRQX |
68 | 1,766.00 | 12:24:16 | TRQX |
145 | 1,766.00 | 12:24:16 | CHIX |
69 | 1,766.00 | 12:24:16 | BATE |
95 | 1,765.00 | 12:29:45 | CHIX |
158 | 1,765.00 | 12:30:11 | LSE |
68 | 1,765.00 | 12:30:18 | BATE |
84 | 1,765.00 | 12:30:18 | CHIX |
152 | 1,765.00 | 12:30:18 | LSE |
84 | 1,764.00 | 12:31:04 | TRQX |
116 | 1,764.00 | 12:31:04 | CHIX |
106 | 1,764.00 | 12:31:04 | BATE |
9 | 1,764.00 | 12:31:04 | BATE |
29 | 1,763.00 | 12:33:11 | CHIX |
87 | 1,763.00 | 12:33:11 | TRQX |
23 | 1,762.00 | 12:34:00 | BATE |
48 | 1,763.00 | 12:35:22 | BATE |
96 | 1,763.00 | 12:35:22 | LSE |
10 | 1,763.00 | 12:35:22 | CHIX |
44 | 1,763.00 | 12:35:22 | LSE |
15 | 1,763.00 | 12:35:22 | CHIX |
816 | 1,767.00 | 12:40:32 | LSE |
49 | 1,766.00 | 12:41:35 | BATE |
13 | 1,766.00 | 12:41:35 | BATE |
435 | 1,767.00 | 12:41:58 | LSE |
53 | 1,770.00 | 12:52:58 | BATE |
100 | 1,771.00 | 12:56:30 | LSE |
53 | 1,771.00 | 12:56:30 | LSE |
207 | 1,770.00 | 12:59:07 | LSE |
1 | 1,769.00 | 12:59:22 | LSE |
1 | 1,769.00 | 12:59:28 | LSE |
39 | 1,771.00 | 12:59:57 | LSE |
166 | 1,771.00 | 12:59:57 | LSE |
129 | 1,769.00 | 13:00:10 | CHIX |
122 | 1,769.00 | 13:00:10 | LSE |
31 | 1,769.00 | 13:00:10 | BATE |
75 | 1,769.00 | 13:00:48 | LSE |
49 | 1,769.00 | 13:01:16 | BATE |
90 | 1,769.00 | 13:01:16 | LSE |
259 | 1,769.00 | 13:08:30 | LSE |
198 | 1,768.00 | 13:08:36 | LSE |
94 | 1,768.00 | 13:08:36 | TRQX |
99 | 1,768.00 | 13:08:36 | CHIX |
1 | 1,768.00 | 13:08:36 | LSE |
113 | 1,767.00 | 13:09:38 | TRQX |
36 | 1,767.00 | 13:09:38 | LSE |
90 | 1,767.00 | 13:09:38 | BATE |
124 | 1,767.00 | 13:09:38 | LSE |
151 | 1,766.00 | 13:09:42 | TRQX |
55 | 1,766.00 | 13:10:22 | BATE |
61 | 1,766.00 | 13:10:22 | CHIX |
57 | 1,766.00 | 13:10:22 | TRQX |
79 | 1,766.00 | 13:10:22 | CHIX |
134 | 1,766.00 | 13:10:22 | LSE |
70 | 1,765.00 | 13:10:53 | TRQX |
32 | 1,765.00 | 13:10:53 | BATE |
242 | 1,765.00 | 13:10:53 | CHIX |
16 | 1,767.00 | 13:14:23 | LSE |
52 | 1,766.00 | 13:16:24 | CHIX |
620 | 1,766.00 | 13:16:24 | LSE |
112 | 1,766.00 | 13:17:58 | LSE |
102 | 1,766.00 | 13:17:58 | LSE |
200 | 1,767.00 | 13:21:54 | LSE |
133 | 1,770.00 | 13:27:27 | CHIX |
200 | 1,770.00 | 13:27:28 | LSE |
55 | 1,769.00 | 13:27:48 | CHIX |
239 | 1,769.00 | 13:27:50 | LSE |
199 | 1,768.00 | 13:32:40 | LSE |
54 | 1,768.00 | 13:32:40 | TRQX |
98 | 1,768.00 | 13:32:40 | CHIX |
44 | 1,768.00 | 13:32:40 | BATE |
52 | 1,767.00 | 13:34:10 | TRQX |
25 | 1,767.00 | 13:34:10 | LSE |
47 | 1,767.00 | 13:34:10 | CHIX |
166 | 1,767.00 | 13:34:10 | LSE |
194 | 1,766.00 | 13:40:09 | LSE |
200 | 1,767.00 | 13:50:01 | LSE |
100 | 1,767.00 | 13:50:01 | LSE |
46 | 1,767.00 | 13:54:20 | LSE |
100 | 1,767.00 | 13:54:20 | LSE |
120 | 1,767.00 | 13:54:20 | LSE |
199 | 1,766.00 | 13:54:20 | LSE |
212 | 1,767.00 | 13:54:20 | LSE |
47 | 1,768.00 | 13:54:25 | LSE |
14 | 1,768.00 | 13:54:25 | LSE |
200 | 1,768.00 | 13:54:25 | LSE |
200 | 1,766.00 | 13:55:14 | LSE |
64 | 1,767.00 | 14:01:31 | LSE |
402 | 1,766.00 | 14:02:38 | LSE |
1075 | 1,765.00 | 14:11:40 | CHIX |
88 | 1,765.00 | 14:11:40 | BATE |
247 | 1,765.00 | 14:11:40 | TRQX |
164 | 1,765.00 | 14:11:40 | LSE |
5 | 1,766.00 | 14:13:18 | BATE |
106 | 1,766.00 | 14:13:23 | BATE |
16 | 1,766.00 | 14:13:23 | BATE |
100 | 1,766.00 | 14:14:59 | LSE |
39 | 1,766.00 | 14:14:59 | LSE |
200 | 1,766.00 | 14:14:59 | LSE |
102 | 1,766.00 | 14:15:16 | LSE |
100 | 1,766.00 | 14:15:45 | LSE |
87 | 1,766.00 | 14:15:45 | LSE |
199 | 1,765.00 | 14:19:16 | LSE |
164 | 1,765.00 | 14:19:50 | LSE |
191 | 1,765.00 | 14:19:50 | LSE |
199 | 1,764.00 | 14:21:08 | LSE |
111 | 1,764.00 | 14:21:08 | BATE |
134 | 1,764.00 | 14:21:08 | BATE |
109 | 1,764.00 | 14:21:08 | TRQX |
86 | 1,764.00 | 14:21:08 | CHIX |
201 | 1,763.00 | 14:22:49 | TRQX |
90 | 1,764.00 | 14:23:10 | LSE |
100 | 1,764.00 | 14:23:10 | LSE |
49 | 1,764.00 | 14:23:10 | LSE |
200 | 1,764.00 | 14:23:10 | LSE |
114 | 1,763.00 | 14:23:10 | CHIX |
6 | 1,763.00 | 14:23:10 | BATE |
83 | 1,763.00 | 14:23:10 | BATE |
92 | 1,763.00 | 14:23:10 | TRQX |
200 | 1,766.00 | 14:28:02 | LSE |
35 | 1,766.00 | 14:28:02 | LSE |
12 | 1,766.00 | 14:28:02 | LSE |
200 | 1,766.00 | 14:28:02 | LSE |
18 | 1,766.00 | 14:28:02 | LSE |
19 | 1,765.00 | 14:28:37 | CHIX |
59 | 1,765.00 | 14:28:37 | BATE |
21 | 1,765.00 | 14:28:37 | CHIX |
199 | 1,765.00 | 14:28:37 | LSE |
13 | 1,765.00 | 14:28:37 | CHIX |
204 | 1,764.00 | 14:29:23 | LSE |
142 | 1,764.00 | 14:29:23 | TRQX |
63 | 1,764.00 | 14:29:23 | CHIX |
131 | 1,764.00 | 14:29:23 | BATE |
49 | 1,763.00 | 14:30:02 | CHIX |
13 | 1,763.00 | 14:30:38 | LSE |
200 | 1,763.00 | 14:30:38 | LSE |
26 | 1,763.00 | 14:30:38 | LSE |
33 | 1,763.00 | 14:30:41 | BATE |
15 | 1,763.00 | 14:30:41 | BATE |
2 | 1,762.00 | 14:30:54 | BATE |
160 | 1,762.00 | 14:30:54 | BATE |
153 | 1,762.00 | 14:30:54 | LSE |
133 | 1,762.00 | 14:30:54 | TRQX |
74 | 1,762.00 | 14:30:54 | CHIX |
108 | 1,764.00 | 14:32:23 | LSE |
61 | 1,765.00 | 14:34:25 | TRQX |
88 | 1,765.00 | 14:34:25 | CHIX |
99 | 1,765.00 | 14:34:25 | BATE |
33 | 1,764.00 | 14:34:29 | TRQX |
85 | 1,764.00 | 14:34:29 | CHIX |
22 | 1,764.00 | 14:34:29 | BATE |
63 | 1,770.00 | 14:36:09 | TRQX |
91 | 1,770.00 | 14:36:09 | BATE |
14 | 1,770.00 | 14:36:09 | LSE |
182 | 1,770.00 | 14:36:09 | LSE |
94 | 1,770.00 | 14:36:09 | CHIX |
75 | 1,769.00 | 14:36:33 | BATE |
95 | 1,772.00 | 14:36:36 | TRQX |
30 | 1,772.00 | 14:37:12 | TRQX |
11 | 1,772.00 | 14:37:16 | TRQX |
95 | 1,772.00 | 14:37:56 | TRQX |
278 | 1,771.00 | 14:38:30 | BATE |
78 | 1,772.00 | 14:39:00 | TRQX |
291 | 1,777.00 | 14:45:07 | LSE |
582 | 1,777.00 | 14:45:07 | LSE |
274 | 1,777.00 | 14:45:07 | LSE |
404 | 1,777.00 | 14:45:07 | LSE |
155 | 1,776.00 | 14:45:27 | LSE |
36 | 1,776.00 | 14:45:27 | LSE |
299 | 1,775.00 | 14:46:36 | LSE |
71 | 1,775.00 | 14:46:36 | LSE |
260 | 1,775.00 | 14:46:36 | TRQX |
217 | 1,774.00 | 14:46:58 | LSE |
121 | 1,775.00 | 14:47:11 | BATE |
115 | 1,775.00 | 14:47:15 | BATE |
18 | 1,775.00 | 14:47:15 | BATE |
115 | 1,775.00 | 14:47:20 | BATE |
200 | 1,776.00 | 14:48:21 | LSE |
314 | 1,775.00 | 14:48:57 | LSE |
207 | 1,774.00 | 14:50:47 | TRQX |
319 | 1,775.00 | 14:50:47 | CHIX |
73 | 1,774.00 | 14:50:47 | CHIX |
79 | 1,774.00 | 14:50:47 | CHIX |
301 | 1,774.00 | 14:50:47 | LSE |
62 | 1,774.00 | 14:50:47 | CHIX |
337 | 1,773.00 | 14:51:11 | LSE |
101 | 1,773.00 | 14:51:11 | CHIX |
371 | 1,773.00 | 14:51:11 | BATE |
70 | 1,774.00 | 14:52:47 | CHIX |
324 | 1,773.00 | 14:52:53 | LSE |
60 | 1,772.00 | 14:53:27 | TRQX |
20 | 1,772.00 | 14:53:27 | CHIX |
188 | 1,772.00 | 14:53:27 | LSE |
110 | 1,772.00 | 14:53:27 | LSE |
13 | 1,771.00 | 14:53:52 | CHIX |
90 | 1,771.00 | 14:53:52 | CHIX |
156 | 1,771.00 | 14:53:52 | TRQX |
200 | 1,771.00 | 14:53:52 | LSE |
47 | 1,771.00 | 14:53:52 | TRQX |
37 | 1,771.00 | 14:53:52 | BATE |
8 | 1,771.00 | 14:55:20 | BATE |
4 | 1,771.00 | 14:55:20 | BATE |
270 | 1,771.00 | 14:55:20 | LSE |
26 | 1,772.00 | 14:55:20 | CHIX |
22 | 1,771.00 | 14:55:21 | BATE |
28 | 1,771.00 | 14:55:21 | BATE |
325 | 1,770.00 | 14:56:57 | LSE |
19 | 1,770.00 | 14:56:57 | BATE |
60 | 1,770.00 | 14:56:57 | BATE |
37 | 1,770.00 | 14:56:57 | CHIX |
19 | 1,770.00 | 14:56:57 | BATE |
100 | 1,772.00 | 15:00:04 | LSE |
200 | 1,772.00 | 15:00:04 | LSE |
64 | 1,772.00 | 15:01:56 | BATE |
10 | 1,773.00 | 15:02:25 | CHIX |
52 | 1,773.00 | 15:02:25 | CHIX |
78 | 1,774.00 | 15:04:06 | TRQX |
95 | 1,774.00 | 15:04:06 | TRQX |
5 | 1,774.00 | 15:04:06 | TRQX |
1258 | 1,774.00 | 15:06:47 | LSE |
265 | 1,774.00 | 15:06:47 | LSE |
181 | 1,773.00 | 15:07:54 | TRQX |
159 | 1,773.00 | 15:07:54 | LSE |
159 | 1,773.00 | 15:07:54 | CHIX |
65 | 1,773.00 | 15:07:54 | BATE |
199 | 1,772.00 | 15:08:39 | LSE |
148 | 1,772.00 | 15:08:39 | LSE |
3 | 1,772.00 | 15:08:39 | BATE |
48 | 1,772.00 | 15:08:39 | BATE |
23 | 1,772.00 | 15:08:39 | CHIX |
25 | 1,772.00 | 15:08:39 | TRQX |
12 | 1,772.00 | 15:08:39 | CHIX |
7 | 1,772.00 | 15:08:39 | TRQX |
185 | 1,771.00 | 15:08:57 | TRQX |
24 | 1,771.00 | 15:09:00 | TRQX |
99 | 1,771.00 | 15:09:17 | CHIX |
5 | 1,771.00 | 15:09:17 | CHIX |
132 | 1,773.00 | 15:10:56 | BATE |
160 | 1,773.00 | 15:11:06 | LSE |
200 | 1,773.00 | 15:11:06 | LSE |
12 | 1,776.00 | 15:13:11 | LSE |
163 | 1,778.00 | 15:13:24 | LSE |
200 | 1,778.00 | 15:13:24 | LSE |
200 | 1,778.00 | 15:13:29 | LSE |
164 | 1,778.00 | 15:13:29 | LSE |
200 | 1,778.00 | 15:13:38 | LSE |
130 | 1,778.00 | 15:13:46 | LSE |
200 | 1,778.00 | 15:13:46 | LSE |
40 | 1,776.00 | 15:13:59 | CHIX |
58 | 1,777.00 | 15:13:59 | TRQX |
257 | 1,777.00 | 15:13:59 | LSE |
191 | 1,777.00 | 15:13:59 | CHIX |
200 | 1,777.00 | 15:14:03 | LSE |
100 | 1,777.00 | 15:14:03 | LSE |
11 | 1,777.00 | 15:14:03 | LSE |
142 | 1,777.00 | 15:14:04 | BATE |
175 | 1,777.00 | 15:14:09 | BATE |
143 | 1,776.00 | 15:14:16 | LSE |
2 | 1,776.00 | 15:14:16 | LSE |
191 | 1,776.00 | 15:14:16 | LSE |
149 | 1,775.00 | 15:15:07 | BATE |
285 | 1,775.00 | 15:15:07 | LSE |
24 | 1,775.00 | 15:15:07 | LSE |
95 | 1,775.00 | 15:15:07 | TRQX |
31 | 1,777.00 | 15:17:11 | TRQX |
167 | 1,776.00 | 15:17:11 | LSE |
18 | 1,777.00 | 15:17:11 | TRQX |
55 | 1,775.00 | 15:17:15 | TRQX |
142 | 1,775.00 | 15:17:31 | LSE |
43 | 1,774.00 | 15:17:54 | BATE |
78 | 1,774.00 | 15:17:54 | CHIX |
84 | 1,774.00 | 15:17:54 | LSE |
262 | 1,774.00 | 15:17:54 | LSE |
26 | 1,774.00 | 15:17:54 | TRQX |
33 | 1,773.00 | 15:19:00 | BATE |
12 | 1,773.00 | 15:19:00 | BATE |
161 | 1,773.00 | 15:19:00 | LSE |
147 | 1,772.00 | 15:19:20 | CHIX |
3 | 1,772.00 | 15:19:22 | CHIX |
190 | 1,773.00 | 15:20:27 | LSE |
62 | 1,773.00 | 15:20:27 | TRQX |
117 | 1,772.00 | 15:22:55 | TRQX |
172 | 1,773.00 | 15:22:55 | LSE |
60 | 1,774.00 | 15:22:55 | TRQX |
26 | 1,774.00 | 15:22:55 | BATE |
79 | 1,774.00 | 15:22:55 | CHIX |
8 | 1,774.00 | 15:22:55 | BATE |
31 | 1,773.00 | 15:22:59 | LSE |
200 | 1,773.00 | 15:22:59 | LSE |
168 | 1,772.00 | 15:23:37 | LSE |
45 | 1,772.00 | 15:23:37 | BATE |
200 | 1,773.00 | 15:24:28 | LSE |
24 | 1,773.00 | 15:24:56 | TRQX |
22 | 1,773.00 | 15:24:56 | TRQX |
137 | 1,773.00 | 15:24:56 | LSE |
89 | 1,773.00 | 15:24:56 | CHIX |
124 | 1,772.00 | 15:25:18 | LSE |
152 | 1,771.00 | 15:29:06 | CHIX |
36 | 1,771.00 | 15:29:06 | LSE |
10 | 1,771.00 | 15:29:06 | BATE |
38 | 1,771.00 | 15:29:06 | TRQX |
13 | 1,771.00 | 15:29:06 | BATE |
128 | 1,771.00 | 15:29:06 | LSE |
18 | 1,770.00 | 15:29:10 | BATE |
152 | 1,771.00 | 15:31:40 | LSE |
153 | 1,770.00 | 15:31:40 | CHIX |
44 | 1,770.00 | 15:31:40 | BATE |
171 | 1,772.00 | 15:31:40 | LSE |
50 | 1,771.00 | 15:31:40 | BATE |
100 | 1,772.00 | 15:31:40 | CHIX |
59 | 1,770.00 | 15:31:40 | TRQX |
174 | 1,773.00 | 15:34:44 | LSE |
36 | 1,773.00 | 15:34:44 | LSE |
132 | 1,773.00 | 15:34:44 | LSE |
200 | 1,773.00 | 15:34:44 | LSE |
152 | 1,775.00 | 15:35:23 | BATE |
119 | 1,775.00 | 15:35:24 | LSE |
201 | 1,776.00 | 15:35:28 | LSE |
198 | 1,776.00 | 15:35:28 | LSE |
25 | 1,776.00 | 15:35:28 | LSE |
64 | 1,777.00 | 15:36:00 | BATE |
161 | 1,777.00 | 15:36:00 | LSE |
85 | 1,777.00 | 15:36:00 | CHIX |
184 | 1,776.00 | 15:36:37 | LSE |
6 | 1,776.00 | 15:36:54 | LSE |
200 | 1,776.00 | 15:36:54 | LSE |
177 | 1,776.00 | 15:38:32 | LSE |
164 | 1,774.00 | 15:40:13 | LSE |
100 | 1,774.00 | 15:40:13 | LSE |
169 | 1,775.00 | 15:40:13 | LSE |
11 | 1,776.00 | 15:40:13 | LSE |
149 | 1,774.00 | 15:40:13 | BATE |
200 | 1,776.00 | 15:40:13 | LSE |
85 | 1,775.00 | 15:40:13 | CHIX |
82 | 1,773.00 | 15:40:13 | CHIX |
130 | 1,773.00 | 15:40:13 | TRQX |
149 | 1,775.00 | 15:40:13 | TRQX |
452 | 1,777.00 | 15:42:25 | LSE |
88 | 1,777.00 | 15:42:25 | LSE |
105 | 1,777.00 | 15:42:25 | LSE |
207 | 1,776.00 | 15:43:58 | LSE |
71 | 1,776.00 | 15:43:58 | TRQX |
527 | 1,775.00 | 15:44:41 | LSE |
43 | 1,773.00 | 15:44:41 | CHIX |
73 | 1,775.00 | 15:44:41 | TRQX |
46 | 1,775.00 | 15:44:41 | CHIX |
200 | 1,774.00 | 15:45:15 | LSE |
70 | 1,773.00 | 15:46:43 | BATE |
52 | 1,773.00 | 15:46:46 | TRQX |
134 | 1,773.00 | 15:46:49 | LSE |
87 | 1,773.00 | 15:46:49 | LSE |
194 | 1,774.00 | 15:49:13 | LSE |
200 | 1,774.00 | 15:49:13 | LSE |
118 | 1,774.00 | 15:49:13 | CHIX |
56 | 1,774.00 | 15:49:13 | BATE |
52 | 1,774.00 | 15:49:13 | BATE |
29 | 1,773.00 | 15:49:25 | BATE |
38 | 1,773.00 | 15:49:25 | CHIX |
199 | 1,772.00 | 15:49:37 | LSE |
53 | 1,772.00 | 15:49:37 | TRQX |
115 | 1,772.00 | 15:49:37 | BATE |
49 | 1,772.00 | 15:49:37 | CHIX |
40 | 1,771.00 | 15:50:01 | TRQX |
14 | 1,771.00 | 15:50:01 | TRQX |
66 | 1,771.00 | 15:50:01 | BATE |
110 | 1,771.00 | 15:50:01 | CHIX |
28 | 1,771.00 | 15:50:08 | LSE |
200 | 1,771.00 | 15:50:08 | LSE |
31 | 1,771.00 | 15:50:08 | LSE |
26 | 1,771.00 | 15:51:37 | CHIX |
26 | 1,770.00 | 15:52:01 | CHIX |
12 | 1,770.00 | 15:52:01 | CHIX |
44 | 1,770.00 | 15:52:01 | LSE |
56 | 1,770.00 | 15:52:01 | BATE |
31 | 1,770.00 | 15:52:01 | TRQX |
42 | 1,770.00 | 15:52:01 | TRQX |
140 | 1,770.00 | 15:52:01 | LSE |
61 | 1,770.00 | 15:52:01 | BATE |
9 | 1,770.00 | 15:52:01 | BATE |
36 | 1,769.00 | 15:53:15 | CHIX |
42 | 1,770.00 | 15:56:16 | TRQX |
460 | 1,770.00 | 15:56:16 | LSE |
40 | 1,770.00 | 15:56:16 | CHIX |
75 | 1,772.00 | 15:56:21 | LSE |
187 | 1,772.00 | 15:56:21 | LSE |
6 | 1,772.00 | 15:56:50 | LSE |
200 | 1,772.00 | 15:56:50 | LSE |
172 | 1,771.00 | 15:58:28 | LSE |
39 | 1,771.00 | 15:58:28 | BATE |
36 | 1,771.00 | 15:58:28 | TRQX |
45 | 1,771.00 | 15:58:28 | CHIX |
99 | 1,772.00 | 15:59:00 | LSE |
200 | 1,772.00 | 15:59:00 | LSE |
463 | 1,772.00 | 15:59:00 | LSE |
300 | 1,772.00 | 15:59:00 | LSE |
129 | 1,773.00 | 16:06:25 | LSE |
116 | 1,774.00 | 16:06:25 | LSE |
100 | 1,774.00 | 16:06:25 | LSE |
389 | 1,774.00 | 16:06:25 | LSE |
200 | 1,773.00 | 16:06:25 | BATE |
44 | 1,773.00 | 16:06:25 | CHIX |
147 | 1,774.00 | 16:08:04 | LSE |
130 | 1,774.00 | 16:09:19 | LSE |
165 | 1,774.00 | 16:09:51 | CHIX |
14 | 1,774.00 | 16:11:55 | TRQX |
77 | 1,774.00 | 16:11:58 | TRQX |
185 | 1,774.00 | 16:13:04 | CHIX |
12 | 1,774.00 | 16:13:08 | TRQX |
81 | 1,774.00 | 16:13:08 | TRQX |
55 | 1,774.00 | 16:17:51 | TRQX |
31 | 1,774.00 | 16:17:51 | CHIX |
33 | 1,774.00 | 16:17:51 | BATE |
411 | 1,774.00 | 16:17:51 | CHIX |
382 | 1,774.00 | 16:17:51 | LSE |
138 | 1,774.00 | 16:17:56 | LSE |
14 | 1,774.00 | 16:19:29 | LSE |
200 | 1,774.00 | 16:19:29 | LSE |
171 | 1,774.00 | 16:20:07 | LSE |
51 | 1,773.00 | 16:21:43 | BATE |
130 | 1,773.00 | 16:21:43 | LSE |
43 | 1,773.00 | 16:21:43 | CHIX |
41 | 1,773.00 | 16:21:43 | TRQX |
188 | 1,774.00 | 16:26:17 | CHIX |
200 | 1,776.00 | 16:26:39 | LSE |
105 | 1,776.00 | 16:26:39 | LSE |
21 | 1,776.00 | 16:26:39 | LSE |
144 | 1,776.00 | 16:26:39 | LSE |
234 | 1,776.00 | 16:26:39 | LSE |
569 | 1,775.00 | 16:27:22 | TRQX |
60 | 1,775.00 | 16:27:22 | CHIX |
14 | 1,774.00 | 16:28:04 | BATE |
5 | 1,774.00 | 16:28:04 | BATE |
36 | 1,774.00 | 16:28:04 | BATE |
33 | 1,774.00 | 16:28:04 | BATE |
7 | 1,774.00 | 16:28:04 | TRQX |
17 | 1,774.00 | 16:28:04 | TRQX |
20 | 1,774.00 | 16:28:55 | TRQX |
2 | 1,774.00 | 16:28:55 | BATE |
114 | 1,774.00 | 16:29:16 | CHIX |
36 | 1,773.00 | 16:29:35 | BATE |
78 | 1,768.00 | 16:35:10 | LSE |
135 | 1,768.00 | 16:35:10 | LSE |
16923 | 1,768.00 | 16:35:10 | LSE |
7393 | 1,768.00 | 16:35:10 | LSE |
166 | 1,768.00 | 16:35:10 | LSE |
38 | 1,768.00 | 16:35:10 | LSE |
4255 | 1,768.00 | 16:35:10 | LSE |