Last checked at 8 Jun 2018 17:12
Kingfisher PLC
ISIN: GB0033195214
08 June 2018
Kingfisher plc - Transaction in Own Shares by Kingfisher plc
Kingfisher plc announces that on 8 June 2018 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each:
Date of purchase: | 08 June 2018 |
Total number of shares purchased: | 1,500,000 |
Average price paid per share: | GBp 301.4000 |
Highest price paid per share: | GBp 301.4000 |
Lowest price paid per share: | GBp 301.4000 |
All shares were purchased from Barclays Capital Securities Limited ("Barclays") as an on exchange transaction subject to the rules of the London Stock Exchange.
A schedule of individual trades carried out by Barclays as principal in connection with the above purchase is set out below.
Schedule of Purchases - Aggregate Information
Trading Venue | Volume Weighted Average Price (pence per share) | Number of Shares |
BATS Europe | 303.1764 | 14,247 |
Chi-X Europe | 302.5992 | 160,135 |
Turquoise | 303.0464 | 1,367 |
London Stock Exchange | 302.8678 | 1,324,251 |
Schedule of Purchases - Individual Transactions
Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
08:01:20 | BATS Europe | 135 | 307.00 | 606212339498132000 |
08:01:20 | Chi-X Europe | 147 | 307.00 | 606212339498132000 |
08:02:07 | London Stock Exchange | 1,020 | 307.10 | 606212339498134000 |
08:02:24 | London Stock Exchange | 1,022 | 306.80 | 592138589043919000 |
08:02:35 | London Stock Exchange | 1,020 | 307.20 | 606212339498136000 |
08:03:08 | London Stock Exchange | 1,023 | 306.90 | 592138589043921000 |
08:03:33 | London Stock Exchange | 1,023 | 306.70 | 592138589043922000 |
08:04:12 | London Stock Exchange | 713 | 306.70 | 606212339498139000 |
08:04:12 | London Stock Exchange | 309 | 306.70 | 606212339498139000 |
08:04:24 | London Stock Exchange | 1,023 | 306.40 | 606212339498140000 |
08:05:18 | London Stock Exchange | 1,879 | 306.50 | 592138589043927000 |
08:05:23 | London Stock Exchange | 1,023 | 306.40 | 592138589043927000 |
08:05:23 | London Stock Exchange | 1,020 | 306.40 | 606212339498142000 |
08:06:51 | London Stock Exchange | 1,022 | 306.50 | 606212339498144000 |
08:07:17 | BATS Europe | 1,022 | 306.50 | 592138589043932000 |
08:07:27 | London Stock Exchange | 620 | 306.00 | 592138589043932000 |
08:07:27 | London Stock Exchange | 2,062 | 306.00 | 606212339498145000 |
08:09:29 | London Stock Exchange | 1,022 | 306.20 | 606212339498149000 |
08:10:02 | London Stock Exchange | 1,021 | 306.20 | 592138589043939000 |
08:10:02 | London Stock Exchange | 1,020 | 306.10 | 606212339498150000 |
08:10:13 | London Stock Exchange | 400 | 306.00 | 592138589043939000 |
08:10:13 | London Stock Exchange | 14 | 306.00 | 606212339498150000 |
08:10:13 | London Stock Exchange | 1,691 | 306.00 | 606212339498150000 |
08:14:34 | London Stock Exchange | 2,056 | 306.50 | 592138589043950000 |
08:14:34 | London Stock Exchange | 290 | 306.50 | 592138589043950000 |
08:14:34 | London Stock Exchange | 157 | 306.50 | 592138589043950000 |
08:15:01 | London Stock Exchange | 1,020 | 306.00 | 592138589043950000 |
08:15:01 | London Stock Exchange | 2,003 | 306.00 | 606212339498159000 |
08:15:01 | London Stock Exchange | 144 | 306.00 | 606212339498159000 |
08:15:01 | London Stock Exchange | 1,745 | 305.80 | 606212339498159000 |
08:15:01 | London Stock Exchange | 1,020 | 305.80 | 606212339498159000 |
08:17:20 | London Stock Exchange | 1,709 | 305.50 | 592138589043957000 |
08:19:16 | London Stock Exchange | 630 | 305.80 | 606212339498166000 |
08:19:16 | London Stock Exchange | 480 | 305.80 | 606212339498166000 |
08:21:19 | London Stock Exchange | 1,006 | 305.60 | 592138589043966000 |
08:21:19 | London Stock Exchange | 732 | 305.60 | 592138589043966000 |
08:22:43 | London Stock Exchange | 1,715 | 305.40 | 606212339498172000 |
08:25:01 | London Stock Exchange | 259 | 305.20 | 606212339498175000 |
08:26:26 | BATS Europe | 900 | 305.50 | 592138589043978000 |
08:26:26 | BATS Europe | 120 | 305.50 | 592138589043978000 |
08:28:00 | London Stock Exchange | 1,020 | 305.20 | 592138589043981000 |
08:28:00 | London Stock Exchange | 1,047 | 305.20 | 606212339498180000 |
08:28:00 | London Stock Exchange | 318 | 305.20 | 606212339498180000 |
08:28:00 | London Stock Exchange | 1,020 | 305.20 | 606212339498180000 |
08:28:08 | London Stock Exchange | 2,098 | 305.00 | 606212339498180000 |
08:28:08 | Chi-X Europe | 390 | 305.00 | 606212339498180000 |
08:28:09 | London Stock Exchange | 999 | 304.90 | 606212339498180000 |
08:28:59 | London Stock Exchange | 1,117 | 304.90 | 606212339498182000 |
08:28:59 | London Stock Exchange | 1,897 | 304.90 | 606212339498182000 |
08:28:59 | London Stock Exchange | 551 | 304.90 | 606212339498182000 |
08:33:20 | London Stock Exchange | 1,020 | 304.90 | 592138589043996000 |
08:33:20 | London Stock Exchange | 2,222 | 304.90 | 592138589043996000 |
08:33:20 | London Stock Exchange | 1,655 | 304.90 | 606212339498191000 |
08:33:32 | London Stock Exchange | 2,539 | 304.80 | 592138589043997000 |
08:35:32 | London Stock Exchange | 1,020 | 304.60 | 606212339498195000 |
08:35:53 | London Stock Exchange | 1,654 | 304.50 | 592138589044003000 |
08:35:53 | London Stock Exchange | 1,020 | 304.50 | 592138589044003000 |
08:35:53 | London Stock Exchange | 1,356 | 304.50 | 606212339498196000 |
08:35:53 | London Stock Exchange | 1,044 | 304.50 | 606212339498196000 |
08:36:41 | London Stock Exchange | 1,722 | 304.40 | 606212339498198000 |
08:38:44 | London Stock Exchange | 84 | 304.20 | 592138589044012000 |
08:38:44 | London Stock Exchange | 787 | 304.20 | 592138589044012000 |
08:38:44 | London Stock Exchange | 1,270 | 304.20 | 592138589044012000 |
08:38:44 | London Stock Exchange | 1,139 | 304.20 | 592138589044012000 |
08:38:44 | London Stock Exchange | 498 | 304.20 | 592138589044012000 |
08:39:29 | London Stock Exchange | 843 | 304.00 | 606212339498204000 |
08:39:29 | London Stock Exchange | 414 | 304.00 | 606212339498204000 |
08:39:29 | London Stock Exchange | 432 | 304.00 | 606212339498204000 |
08:39:29 | London Stock Exchange | 414 | 304.00 | 606212339498204000 |
08:47:19 | London Stock Exchange | 1,000 | 304.50 | 606212339498220000 |
08:47:19 | London Stock Exchange | 436 | 304.50 | 592138589044035000 |
08:47:19 | London Stock Exchange | 584 | 304.50 | 592138589044035000 |
08:47:19 | London Stock Exchange | 261 | 304.50 | 606212339498220000 |
08:47:19 | London Stock Exchange | 1,000 | 304.50 | 606212339498220000 |
08:47:19 | London Stock Exchange | 584 | 304.50 | 606212339498220000 |
08:47:19 | London Stock Exchange | 1,646 | 304.50 | 606212339498220000 |
08:47:19 | London Stock Exchange | 1,000 | 304.60 | 606212339498220000 |
08:47:19 | London Stock Exchange | 683 | 304.70 | 592138589044035000 |
08:47:20 | London Stock Exchange | 1,083 | 304.70 | 606212339498220000 |
08:47:20 | London Stock Exchange | 1,066 | 304.70 | 606212339498220000 |
08:47:21 | London Stock Exchange | 1,716 | 304.70 | 592138589044035000 |
08:47:22 | London Stock Exchange | 1,307 | 304.80 | 606212339498220000 |
08:47:47 | London Stock Exchange | 2,776 | 304.60 | 592138589044037000 |
08:47:47 | London Stock Exchange | 1,979 | 304.60 | 606212339498221000 |
08:47:47 | London Stock Exchange | 2,227 | 304.60 | 606212339498221000 |
08:47:47 | London Stock Exchange | 807 | 304.60 | 606212339498221000 |
08:47:47 | London Stock Exchange | 1,280 | 304.50 | 606212339498221000 |
08:48:15 | London Stock Exchange | 66 | 304.60 | 592138589044038000 |
08:48:36 | London Stock Exchange | 1,020 | 304.60 | 592138589044040000 |
08:48:36 | London Stock Exchange | 542 | 304.60 | 592138589044040000 |
08:48:36 | London Stock Exchange | 478 | 304.60 | 592138589044040000 |
08:48:36 | London Stock Exchange | 1,204 | 304.60 | 606212339498223000 |
08:49:21 | London Stock Exchange | 1,173 | 304.50 | 606212339498225000 |
08:49:21 | London Stock Exchange | 1,313 | 304.50 | 606212339498225000 |
08:49:21 | London Stock Exchange | 482 | 304.50 | 606212339498225000 |
08:50:50 | London Stock Exchange | 1,354 | 304.10 | 592138589044047000 |
08:50:50 | London Stock Exchange | 58 | 304.10 | 592138589044047000 |
08:55:17 | London Stock Exchange | 1,021 | 304.30 | 592138589044058000 |
08:55:17 | London Stock Exchange | 902 | 304.30 | 606212339498237000 |
08:55:17 | London Stock Exchange | 938 | 304.30 | 606212339498237000 |
08:55:22 | London Stock Exchange | 1,035 | 304.20 | 592138589044058000 |
08:55:22 | London Stock Exchange | 2,971 | 304.20 | 592138589044058000 |
08:55:22 | London Stock Exchange | 1,620 | 304.10 | 606212339498237000 |
08:55:26 | London Stock Exchange | 1,020 | 304.10 | 606212339498237000 |
08:55:26 | London Stock Exchange | 176 | 304.10 | 606212339498237000 |
08:56:58 | London Stock Exchange | 1,020 | 304.10 | 606212339498240000 |
08:57:05 | London Stock Exchange | 1,270 | 304.00 | 592138589044062000 |
08:57:19 | London Stock Exchange | 1,671 | 303.90 | 592138589044063000 |
08:57:24 | London Stock Exchange | 634 | 303.90 | 606212339498241000 |
08:57:24 | London Stock Exchange | 1,668 | 303.90 | 606212339498241000 |
08:57:55 | London Stock Exchange | 442 | 303.70 | 592138589044064000 |
08:59:03 | London Stock Exchange | 1,200 | 303.70 | 592138589044067000 |
08:59:03 | London Stock Exchange | 1,021 | 303.70 | 606212339498244000 |
09:00:08 | London Stock Exchange | 1,288 | 303.70 | 606212339498246000 |
09:00:08 | London Stock Exchange | 1,682 | 303.60 | 592138589044070000 |
09:00:08 | London Stock Exchange | 434 | 303.60 | 606212339498246000 |
09:00:08 | London Stock Exchange | 1,234 | 303.60 | 606212339498246000 |
09:05:26 | London Stock Exchange | 178 | 303.60 | 592138589044085000 |
09:05:26 | London Stock Exchange | 1,219 | 303.60 | 592138589044085000 |
09:05:26 | London Stock Exchange | 924 | 303.60 | 592138589044085000 |
09:06:07 | London Stock Exchange | 379 | 303.50 | 592138589044087000 |
09:06:07 | London Stock Exchange | 1,091 | 303.50 | 592138589044087000 |
09:07:17 | London Stock Exchange | 1,598 | 303.40 | 592138589044091000 |
09:07:17 | London Stock Exchange | 1,020 | 303.40 | 592138589044091000 |
09:07:17 | London Stock Exchange | 2,040 | 303.40 | 592138589044091000 |
09:07:17 | Chi-X Europe | 1,021 | 303.40 | 606212339498260000 |
09:07:17 | London Stock Exchange | 1,021 | 303.40 | 606212339498260000 |
09:07:18 | London Stock Exchange | 563 | 303.30 | 592138589044091000 |
09:07:18 | London Stock Exchange | 1,099 | 303.30 | 592138589044091000 |
09:10:05 | London Stock Exchange | 1,161 | 303.70 | 606212339498266000 |
09:10:05 | London Stock Exchange | 1,050 | 303.60 | 592138589044098000 |
09:10:05 | London Stock Exchange | 1,028 | 303.60 | 606212339498266000 |
09:10:22 | London Stock Exchange | 1,088 | 303.60 | 592138589044099000 |
09:10:22 | London Stock Exchange | 1,132 | 303.60 | 592138589044099000 |
09:10:22 | London Stock Exchange | 924 | 303.60 | 592138589044099000 |
09:10:22 | London Stock Exchange | 606 | 303.60 | 606212339498266000 |
09:10:22 | London Stock Exchange | 1,224 | 303.60 | 606212339498266000 |
09:13:14 | London Stock Exchange | 199 | 303.40 | 592138589044108000 |
09:13:14 | London Stock Exchange | 1,010 | 303.40 | 592138589044108000 |
09:13:14 | London Stock Exchange | 1,671 | 303.40 | 606212339498272000 |
09:13:14 | London Stock Exchange | 1,067 | 303.40 | 606212339498272000 |
09:14:02 | London Stock Exchange | 1,454 | 303.50 | 606212339498274000 |
09:15:07 | London Stock Exchange | 2,250 | 303.40 | 592138589044113000 |
09:15:07 | London Stock Exchange | 1,021 | 303.40 | 606212339498275000 |
09:15:07 | London Stock Exchange | 1,021 | 303.40 | 606212339498275000 |
09:15:07 | London Stock Exchange | 915 | 303.30 | 592138589044113000 |
09:15:07 | London Stock Exchange | 177 | 303.30 | 592138589044113000 |
09:16:48 | London Stock Exchange | 807 | 303.20 | 592138589044118000 |
09:16:48 | London Stock Exchange | 1,129 | 303.20 | 606212339498279000 |
09:16:48 | London Stock Exchange | 1,066 | 303.20 | 606212339498279000 |
09:16:48 | London Stock Exchange | 16 | 303.20 | 592138589044118000 |
09:16:48 | London Stock Exchange | 608 | 303.20 | 592138589044118000 |
09:16:48 | London Stock Exchange | 234 | 303.20 | 592138589044118000 |
09:18:38 | London Stock Exchange | 1,132 | 303.00 | 592138589044122000 |
09:18:38 | Chi-X Europe | 596 | 303.00 | 606212339498282000 |
09:18:38 | London Stock Exchange | 1,738 | 303.00 | 606212339498282000 |
09:18:38 | London Stock Exchange | 46 | 303.00 | 606212339498282000 |
09:18:38 | London Stock Exchange | 2,030 | 303.00 | 606212339498282000 |
09:18:38 | London Stock Exchange | 870 | 303.00 | 606212339498282000 |
09:18:38 | London Stock Exchange | 915 | 303.00 | 606212339498282000 |
09:18:46 | London Stock Exchange | 882 | 303.00 | 606212339498283000 |
09:18:46 | London Stock Exchange | 649 | 303.00 | 606212339498283000 |
09:18:46 | London Stock Exchange | 978 | 303.00 | 606212339498283000 |
09:18:46 | London Stock Exchange | 669 | 303.00 | 606212339498283000 |
09:19:22 | London Stock Exchange | 1,036 | 303.00 | 592138589044125000 |
09:19:22 | London Stock Exchange | 1,049 | 303.00 | 606212339498284000 |
09:20:43 | London Stock Exchange | 1,815 | 303.30 | 606212339498287000 |
09:23:39 | London Stock Exchange | 1,319 | 303.50 | 606212339498293000 |
09:23:52 | London Stock Exchange | 1,021 | 303.30 | 592138589044137000 |
09:23:52 | London Stock Exchange | 1,648 | 303.30 | 606212339498293000 |
09:23:53 | Chi-X Europe | 1,021 | 303.20 | 592138589044137000 |
09:23:53 | London Stock Exchange | 336 | 303.20 | 592138589044137000 |
09:24:23 | London Stock Exchange | 1,097 | 303.50 | 606212339498294000 |
09:25:03 | Chi-X Europe | 1,021 | 303.30 | 592138589044140000 |
09:25:03 | Chi-X Europe | 1,020 | 303.30 | 606212339498295000 |
09:26:28 | London Stock Exchange | 1,021 | 303.30 | 606212339498298000 |
09:27:27 | London Stock Exchange | 1,186 | 303.20 | 592138589044146000 |
09:27:27 | London Stock Exchange | 1,012 | 303.20 | 592138589044146000 |
09:28:02 | London Stock Exchange | 61 | 303.20 | 592138589044147000 |
09:28:02 | London Stock Exchange | 1,020 | 303.20 | 592138589044147000 |
09:28:02 | London Stock Exchange | 1,020 | 303.20 | 592138589044147000 |
09:28:02 | London Stock Exchange | 1,575 | 303.20 | 606212339498300000 |
09:28:02 | London Stock Exchange | 1,022 | 303.20 | 606212339498300000 |
09:28:02 | London Stock Exchange | 1,378 | 303.10 | 592138589044147000 |
09:28:02 | London Stock Exchange | 1,020 | 303.10 | 592138589044147000 |
09:28:03 | London Stock Exchange | 1,021 | 303.10 | 592138589044147000 |
09:29:30 | London Stock Exchange | 1,858 | 303.20 | 592138589044151000 |
09:32:44 | London Stock Exchange | 756 | 303.20 | 592138589044161000 |
09:32:44 | London Stock Exchange | 1,322 | 303.20 | 592138589044161000 |
09:32:44 | London Stock Exchange | 703 | 303.20 | 592138589044161000 |
09:32:44 | London Stock Exchange | 934 | 303.20 | 592138589044161000 |
09:32:44 | London Stock Exchange | 31 | 303.20 | 592138589044161000 |
09:32:44 | London Stock Exchange | 1,022 | 303.20 | 606212339498309000 |
09:32:44 | London Stock Exchange | 1,021 | 303.20 | 606212339498309000 |
09:32:50 | London Stock Exchange | 1,720 | 303.00 | 592138589044161000 |
09:35:58 | London Stock Exchange | 1,713 | 302.90 | 592138589044169000 |
09:35:58 | London Stock Exchange | 1,704 | 302.90 | 592138589044169000 |
09:35:58 | London Stock Exchange | 1,983 | 302.90 | 592138589044169000 |
09:35:58 | London Stock Exchange | 1,774 | 302.90 | 592138589044169000 |
09:35:58 | London Stock Exchange | 29 | 302.90 | 592138589044169000 |
09:35:58 | London Stock Exchange | 1,020 | 302.90 | 592138589044169000 |
09:35:58 | London Stock Exchange | 1,080 | 302.90 | 606212339498315000 |
09:35:58 | Chi-X Europe | 696 | 302.90 | 606212339498315000 |
09:35:58 | Chi-X Europe | 390 | 302.90 | 606212339498315000 |
09:35:58 | London Stock Exchange | 1,020 | 302.80 | 592138589044170000 |
09:35:58 | London Stock Exchange | 155 | 302.80 | 606212339498315000 |
09:35:58 | London Stock Exchange | 904 | 302.80 | 606212339498315000 |
09:36:02 | London Stock Exchange | 1,320 | 302.70 | 592138589044170000 |
09:36:30 | London Stock Exchange | 1,723 | 302.70 | 592138589044171000 |
09:36:30 | London Stock Exchange | 1,021 | 302.70 | 606212339498316000 |
09:41:25 | London Stock Exchange | 1,022 | 303.20 | 606212339498326000 |
09:41:25 | London Stock Exchange | 1,022 | 303.10 | 592138589044186000 |
09:41:28 | London Stock Exchange | 2,150 | 303.00 | 592138589044186000 |
09:41:28 | London Stock Exchange | 2,771 | 303.00 | 606212339498327000 |
09:41:28 | London Stock Exchange | 1,816 | 303.00 | 606212339498327000 |
09:41:28 | London Stock Exchange | 915 | 303.00 | 606212339498327000 |
09:43:15 | London Stock Exchange | 908 | 303.10 | 592138589044192000 |
09:43:15 | London Stock Exchange | 114 | 303.10 | 592138589044192000 |
09:43:15 | London Stock Exchange | 97 | 303.10 | 606212339498331000 |
09:43:15 | London Stock Exchange | 924 | 303.10 | 606212339498331000 |
09:45:07 | London Stock Exchange | 1,022 | 303.10 | 592138589044195000 |
09:46:21 | London Stock Exchange | 1,066 | 303.10 | 592138589044198000 |
09:46:21 | London Stock Exchange | 1,020 | 303.10 | 606212339498336000 |
09:46:21 | London Stock Exchange | 1,020 | 303.10 | 606212339498336000 |
09:46:21 | London Stock Exchange | 1,345 | 303.00 | 592138589044198000 |
09:46:22 | Chi-X Europe | 1,020 | 303.00 | 592138589044198000 |
09:46:22 | Chi-X Europe | 1,020 | 303.00 | 606212339498336000 |
09:46:22 | London Stock Exchange | 2,823 | 303.00 | 606212339498336000 |
09:46:22 | London Stock Exchange | 1,081 | 303.00 | 606212339498336000 |
09:47:55 | London Stock Exchange | 361 | 303.00 | 592138589044202000 |
09:48:06 | Chi-X Europe | 1,020 | 303.00 | 606212339498338000 |
09:48:28 | London Stock Exchange | 659 | 303.00 | 592138589044203000 |
09:48:28 | London Stock Exchange | 341 | 303.00 | 606212339498339000 |
09:48:28 | London Stock Exchange | 1,022 | 303.00 | 606212339498339000 |
09:48:28 | London Stock Exchange | 1,540 | 303.00 | 606212339498339000 |
09:50:03 | London Stock Exchange | 1,080 | 303.00 | 592138589044207000 |
09:50:03 | London Stock Exchange | 107 | 303.00 | 592138589044207000 |
09:50:03 | London Stock Exchange | 1,351 | 303.00 | 592138589044207000 |
09:50:38 | London Stock Exchange | 1,020 | 303.00 | 592138589044208000 |
09:52:43 | London Stock Exchange | 1,870 | 303.10 | 606212339498346000 |
09:52:43 | London Stock Exchange | 1,610 | 303.00 | 592138589044213000 |
09:52:43 | London Stock Exchange | 1,021 | 303.00 | 606212339498346000 |
09:52:43 | Chi-X Europe | 386 | 303.00 | 606212339498346000 |
09:52:43 | Chi-X Europe | 634 | 303.00 | 606212339498346000 |
09:54:48 | London Stock Exchange | 1,046 | 303.00 | 606212339498350000 |
09:55:34 | London Stock Exchange | 1,020 | 303.00 | 592138589044220000 |
09:55:34 | London Stock Exchange | 1,481 | 303.00 | 606212339498351000 |
09:55:34 | London Stock Exchange | 1,020 | 303.00 | 606212339498351000 |
09:55:34 | London Stock Exchange | 1,494 | 303.00 | 606212339498351000 |
09:56:32 | London Stock Exchange | 620 | 303.10 | 592138589044223000 |
09:56:33 | London Stock Exchange | 920 | 303.00 | 592138589044223000 |
09:56:33 | London Stock Exchange | 29 | 303.00 | 592138589044223000 |
09:57:18 | London Stock Exchange | 71 | 303.00 | 592138589044225000 |
09:57:18 | London Stock Exchange | 1,093 | 303.00 | 592138589044225000 |
09:57:18 | London Stock Exchange | 1,021 | 303.00 | 606212339498354000 |
09:57:42 | London Stock Exchange | 1,410 | 303.00 | 592138589044226000 |
10:03:38 | London Stock Exchange | 2,672 | 303.00 | 592138589044244000 |
10:03:38 | London Stock Exchange | 606 | 303.00 | 592138589044244000 |
10:03:38 | London Stock Exchange | 913 | 303.00 | 592138589044244000 |
10:03:38 | London Stock Exchange | 107 | 303.00 | 592138589044244000 |
10:03:38 | London Stock Exchange | 374 | 303.00 | 592138589044244000 |
10:03:38 | London Stock Exchange | 773 | 303.00 | 592138589044244000 |
10:03:38 | London Stock Exchange | 1,771 | 303.00 | 606212339498367000 |
10:03:38 | London Stock Exchange | 1,440 | 303.00 | 606212339498367000 |
10:03:38 | Chi-X Europe | 1,021 | 303.00 | 606212339498367000 |
10:03:38 | Chi-X Europe | 711 | 303.00 | 592138589044244000 |
10:04:51 | London Stock Exchange | 1,785 | 303.20 | 592138589044248000 |
10:04:51 | London Stock Exchange | 1,448 | 303.20 | 592138589044248000 |
10:04:51 | London Stock Exchange | 209 | 303.20 | 592138589044248000 |
10:04:51 | London Stock Exchange | 298 | 303.20 | 592138589044248000 |
10:06:13 | London Stock Exchange | 1,020 | 303.10 | 606212339498372000 |
10:06:13 | London Stock Exchange | 1,849 | 303.10 | 606212339498372000 |
10:06:14 | Chi-X Europe | 1,020 | 303.00 | 592138589044252000 |
10:07:23 | London Stock Exchange | 105 | 303.10 | 592138589044256000 |
10:07:23 | London Stock Exchange | 3,482 | 303.10 | 592138589044256000 |
10:07:24 | London Stock Exchange | 2,576 | 303.00 | 592138589044256000 |
10:07:24 | London Stock Exchange | 242 | 303.00 | 606212339498375000 |
10:10:18 | London Stock Exchange | 1,022 | 303.10 | 606212339498380000 |
10:10:26 | London Stock Exchange | 415 | 303.20 | 592138589044264000 |
10:10:26 | London Stock Exchange | 1,436 | 303.20 | 592138589044264000 |
10:12:56 | London Stock Exchange | 1,020 | 303.30 | 592138589044271000 |
10:12:56 | London Stock Exchange | 1,121 | 303.30 | 592138589044271000 |
10:12:56 | London Stock Exchange | 1,475 | 303.30 | 592138589044271000 |
10:12:56 | London Stock Exchange | 2,035 | 303.30 | 592138589044271000 |
10:12:56 | London Stock Exchange | 1,020 | 303.30 | 606212339498385000 |
10:12:56 | London Stock Exchange | 2,697 | 303.20 | 592138589044271000 |
10:15:38 | London Stock Exchange | 1,022 | 303.30 | 592138589044278000 |
10:15:38 | London Stock Exchange | 1,020 | 303.30 | 606212339498390000 |
10:15:38 | London Stock Exchange | 72 | 303.20 | 592138589044278000 |
10:15:38 | London Stock Exchange | 1,020 | 303.20 | 592138589044278000 |
10:15:38 | London Stock Exchange | 1,024 | 303.20 | 606212339498390000 |
10:15:38 | London Stock Exchange | 3,052 | 303.10 | 606212339498390000 |
10:17:08 | London Stock Exchange | 1,215 | 303.10 | 606212339498392000 |
10:17:08 | London Stock Exchange | 1,671 | 303.10 | 606212339498392000 |
10:17:08 | Chi-X Europe | 692 | 303.10 | 606212339498392000 |
10:17:09 | London Stock Exchange | 1,022 | 303.10 | 606212339498392000 |
10:17:10 | Chi-X Europe | 1,153 | 303.00 | 592138589044281000 |
10:22:44 | London Stock Exchange | 684 | 303.20 | 606212339498401000 |
10:22:44 | London Stock Exchange | 1,403 | 303.20 | 606212339498401000 |
10:22:44 | London Stock Exchange | 1,113 | 303.10 | 592138589044295000 |
10:22:44 | London Stock Exchange | 348 | 303.10 | 592138589044295000 |
10:23:45 | London Stock Exchange | 674 | 303.10 | 592138589044297000 |
10:23:45 | London Stock Exchange | 764 | 303.10 | 592138589044297000 |
10:23:47 | London Stock Exchange | 256 | 303.10 | 592138589044297000 |
10:23:47 | London Stock Exchange | 604 | 303.10 | 606212339498403000 |
10:23:47 | London Stock Exchange | 430 | 303.10 | 606212339498403000 |
10:23:47 | London Stock Exchange | 1,022 | 303.10 | 606212339498403000 |
10:23:47 | London Stock Exchange | 1,994 | 303.00 | 606212339498403000 |
10:24:37 | London Stock Exchange | 1,343 | 303.00 | 592138589044299000 |
10:24:37 | London Stock Exchange | 233 | 303.00 | 606212339498404000 |
10:24:37 | London Stock Exchange | 733 | 303.00 | 592138589044299000 |
10:24:37 | London Stock Exchange | 1,444 | 303.00 | 606212339498404000 |
10:25:19 | London Stock Exchange | 944 | 303.00 | 592138589044300000 |
10:25:19 | London Stock Exchange | 1,052 | 303.00 | 592138589044300000 |
10:25:19 | London Stock Exchange | 133 | 303.00 | 592138589044300000 |
10:25:19 | London Stock Exchange | 1,687 | 303.00 | 592138589044300000 |
10:25:21 | London Stock Exchange | 1,021 | 303.00 | 592138589044301000 |
10:25:21 | London Stock Exchange | 1,064 | 303.00 | 606212339498406000 |
10:29:02 | London Stock Exchange | 1,086 | 303.00 | 592138589044308000 |
10:29:02 | London Stock Exchange | 595 | 303.00 | 592138589044308000 |
10:29:02 | London Stock Exchange | 1,022 | 303.00 | 592138589044308000 |
10:29:02 | London Stock Exchange | 1,649 | 303.00 | 606212339498411000 |
10:29:32 | London Stock Exchange | 643 | 302.90 | 592138589044310000 |
10:29:32 | London Stock Exchange | 818 | 302.90 | 592138589044310000 |
10:29:32 | London Stock Exchange | 682 | 302.90 | 606212339498412000 |
10:29:32 | London Stock Exchange | 796 | 302.90 | 606212339498412000 |
10:30:36 | London Stock Exchange | 1,096 | 303.00 | 606212339498415000 |
10:31:02 | London Stock Exchange | 146 | 303.00 | 592138589044314000 |
10:31:02 | London Stock Exchange | 1,867 | 303.00 | 592138589044314000 |
10:32:59 | London Stock Exchange | 61 | 302.90 | 592138589044318000 |
10:32:59 | London Stock Exchange | 1,033 | 302.90 | 592138589044318000 |
10:32:59 | London Stock Exchange | 1,020 | 302.90 | 592138589044318000 |
10:32:59 | London Stock Exchange | 1,041 | 302.90 | 606212339498419000 |
10:32:59 | London Stock Exchange | 1,544 | 302.90 | 606212339498419000 |
10:32:59 | London Stock Exchange | 2,362 | 302.90 | 606212339498419000 |
10:32:59 | London Stock Exchange | 1,021 | 302.90 | 606212339498419000 |
10:32:59 | Chi-X Europe | 1,021 | 302.90 | 606212339498419000 |
10:32:59 | London Stock Exchange | 1,628 | 302.80 | 606212339498419000 |
10:32:59 | London Stock Exchange | 1,300 | 302.80 | 592138589044318000 |
10:32:59 | London Stock Exchange | 511 | 302.80 | 592138589044318000 |
10:32:59 | BATS Europe | 173 | 302.80 | 606212339498419000 |
10:32:59 | BATS Europe | 600 | 302.80 | 606212339498419000 |
10:33:55 | London Stock Exchange | 1,430 | 302.70 | 606212339498421000 |
10:33:55 | London Stock Exchange | 164 | 302.70 | 606212339498421000 |
10:33:55 | London Stock Exchange | 1,029 | 302.70 | 592138589044321000 |
10:33:55 | London Stock Exchange | 1,526 | 302.70 | 606212339498421000 |
10:34:31 | London Stock Exchange | 1,195 | 302.60 | 592138589044323000 |
10:34:31 | London Stock Exchange | 123 | 302.60 | 606212339498423000 |
10:37:42 | London Stock Exchange | 2,170 | 302.90 | 592138589044331000 |
10:37:42 | London Stock Exchange | 442 | 302.90 | 606212339498429000 |
10:37:42 | London Stock Exchange | 1,253 | 302.90 | 606212339498429000 |
10:37:42 | London Stock Exchange | 627 | 302.90 | 606212339498429000 |
10:37:42 | London Stock Exchange | 1,949 | 302.90 | 606212339498429000 |
10:37:42 | London Stock Exchange | 1,194 | 302.90 | 606212339498429000 |
10:37:42 | London Stock Exchange | 1,301 | 302.80 | 606212339498429000 |
10:40:05 | London Stock Exchange | 1,793 | 302.90 | 592138589044337000 |
10:40:05 | London Stock Exchange | 188 | 302.90 | 592138589044337000 |
10:42:47 | London Stock Exchange | 68 | 302.90 | 606212339498438000 |
10:42:47 | London Stock Exchange | 1,200 | 302.90 | 606212339498438000 |
10:42:47 | London Stock Exchange | 756 | 302.90 | 606212339498438000 |
10:45:56 | London Stock Exchange | 1,021 | 302.90 | 592138589044353000 |
10:45:56 | London Stock Exchange | 1,021 | 302.90 | 606212339498445000 |
10:45:56 | London Stock Exchange | 2,024 | 302.90 | 606212339498445000 |
10:45:56 | London Stock Exchange | 10 | 302.90 | 606212339498445000 |
10:46:15 | London Stock Exchange | 50 | 302.90 | 606212339498445000 |
10:46:30 | London Stock Exchange | 1,115 | 302.90 | 592138589044355000 |
10:46:30 | London Stock Exchange | 1,500 | 302.90 | 606212339498446000 |
10:46:30 | London Stock Exchange | 638 | 302.90 | 606212339498446000 |
10:46:30 | London Stock Exchange | 1,979 | 302.90 | 606212339498446000 |
10:50:26 | London Stock Exchange | 2,853 | 302.90 | 592138589044365000 |
10:50:26 | London Stock Exchange | 1,466 | 302.90 | 606212339498453000 |
10:50:26 | London Stock Exchange | 1,351 | 302.90 | 606212339498453000 |
10:50:26 | London Stock Exchange | 1,022 | 302.90 | 606212339498453000 |
10:50:26 | London Stock Exchange | 686 | 302.90 | 606212339498453000 |
10:50:26 | Chi-X Europe | 1,022 | 302.90 | 592138589044365000 |
10:50:27 | Chi-X Europe | 1,020 | 302.80 | 592138589044366000 |
10:50:27 | Chi-X Europe | 1,022 | 302.80 | 606212339498453000 |
10:50:27 | Chi-X Europe | 911 | 302.80 | 606212339498453000 |
10:50:27 | London Stock Exchange | 1,740 | 302.80 | 606212339498453000 |
10:50:32 | London Stock Exchange | 959 | 302.80 | 592138589044366000 |
10:53:42 | London Stock Exchange | 294 | 302.80 | 592138589044375000 |
10:53:42 | London Stock Exchange | 1,020 | 302.80 | 592138589044375000 |
10:53:42 | London Stock Exchange | 1,524 | 302.80 | 592138589044375000 |
10:53:42 | London Stock Exchange | 543 | 302.80 | 606212339498461000 |
10:53:42 | London Stock Exchange | 2,205 | 302.80 | 606212339498461000 |
10:53:42 | London Stock Exchange | 679 | 302.80 | 606212339498461000 |
10:53:42 | Chi-X Europe | 124 | 302.80 | 606212339498461000 |
10:53:43 | London Stock Exchange | 1,752 | 302.70 | 592138589044375000 |
10:53:43 | London Stock Exchange | 2,128 | 302.70 | 606212339498461000 |
10:53:43 | London Stock Exchange | 15 | 302.70 | 606212339498461000 |
10:53:43 | London Stock Exchange | 1,658 | 302.70 | 606212339498461000 |
10:53:43 | London Stock Exchange | 1,551 | 302.60 | 606212339498461000 |
10:53:47 | London Stock Exchange | 105 | 302.60 | 606212339498461000 |
10:53:56 | London Stock Exchange | 1,246 | 302.50 | 592138589044376000 |
10:54:51 | London Stock Exchange | 75 | 302.50 | 606212339498463000 |
10:54:51 | London Stock Exchange | 1,225 | 302.50 | 606212339498463000 |
10:54:51 | London Stock Exchange | 722 | 302.50 | 606212339498463000 |
10:55:59 | London Stock Exchange | 1,396 | 302.50 | 592138589044382000 |
10:56:00 | London Stock Exchange | 1,268 | 302.40 | 606212339498466000 |
10:58:29 | London Stock Exchange | 355 | 302.40 | 606212339498470000 |
10:58:29 | London Stock Exchange | 33 | 302.40 | 606212339498470000 |
10:58:29 | London Stock Exchange | 895 | 302.40 | 606212339498470000 |
10:58:29 | London Stock Exchange | 1,039 | 302.40 | 592138589044389000 |
10:58:29 | London Stock Exchange | 13 | 302.40 | 592138589044389000 |
10:58:29 | London Stock Exchange | 955 | 302.40 | 592138589044389000 |
10:58:29 | London Stock Exchange | 53 | 302.40 | 592138589044389000 |
10:58:29 | London Stock Exchange | 781 | 302.40 | 592138589044389000 |
10:58:29 | London Stock Exchange | 240 | 302.40 | 592138589044389000 |
10:58:29 | London Stock Exchange | 1,126 | 302.40 | 606212339498470000 |
10:58:29 | London Stock Exchange | 808 | 302.40 | 606212339498470000 |
10:58:29 | London Stock Exchange | 1,021 | 302.40 | 606212339498470000 |
10:58:32 | London Stock Exchange | 2,891 | 302.30 | 606212339498470000 |
10:58:32 | Chi-X Europe | 1,318 | 302.30 | 606212339498470000 |
10:59:24 | London Stock Exchange | 1,703 | 302.20 | 592138589044392000 |
11:01:10 | London Stock Exchange | 1,020 | 302.60 | 592138589044398000 |
11:01:10 | London Stock Exchange | 1,301 | 302.60 | 606212339498476000 |
11:01:10 | London Stock Exchange | 2,624 | 302.60 | 592138589044398000 |
11:01:11 | London Stock Exchange | 74 | 302.60 | 606212339498476000 |
11:01:11 | London Stock Exchange | 2,729 | 302.60 | 606212339498476000 |
11:01:12 | London Stock Exchange | 1,759 | 302.60 | 592138589044398000 |
11:01:13 | London Stock Exchange | 889 | 302.60 | 592138589044398000 |
11:01:13 | London Stock Exchange | 131 | 302.60 | 592138589044398000 |
11:03:55 | London Stock Exchange | 188 | 302.80 | 592138589044406000 |
11:03:55 | London Stock Exchange | 684 | 302.80 | 592138589044406000 |
11:03:55 | London Stock Exchange | 1,183 | 302.80 | 592138589044406000 |
11:03:55 | London Stock Exchange | 2,303 | 302.80 | 606212339498482000 |
11:05:12 | London Stock Exchange | 1,020 | 302.70 | 592138589044410000 |
11:07:42 | London Stock Exchange | 1,036 | 302.70 | 606212339498490000 |
11:09:01 | London Stock Exchange | 275 | 302.90 | 606212339498493000 |
11:09:01 | London Stock Exchange | 798 | 302.90 | 606212339498493000 |
11:09:01 | London Stock Exchange | 1,466 | 302.90 | 606212339498493000 |
11:09:01 | London Stock Exchange | 1,182 | 302.90 | 606212339498493000 |
11:11:23 | London Stock Exchange | 1,020 | 303.20 | 592138589044428000 |
11:11:29 | London Stock Exchange | 228 | 303.20 | 592138589044428000 |
11:11:29 | London Stock Exchange | 659 | 303.20 | 592138589044428000 |
11:11:29 | London Stock Exchange | 893 | 303.20 | 592138589044428000 |
11:11:29 | London Stock Exchange | 643 | 303.20 | 592138589044428000 |
11:14:02 | London Stock Exchange | 1,020 | 303.20 | 606212339498504000 |
11:14:18 | London Stock Exchange | 1,328 | 303.20 | 606212339498505000 |
11:15:45 | London Stock Exchange | 1,020 | 303.50 | 606212339498508000 |
11:16:32 | London Stock Exchange | 3,154 | 303.40 | 592138589044445000 |
11:16:32 | London Stock Exchange | 378 | 303.40 | 592138589044445000 |
11:16:32 | London Stock Exchange | 1,731 | 303.40 | 592138589044445000 |
11:16:53 | London Stock Exchange | 1,022 | 303.40 | 606212339498511000 |
11:16:53 | London Stock Exchange | 1,332 | 303.40 | 606212339498511000 |
11:17:42 | London Stock Exchange | 1,022 | 303.50 | 592138589044449000 |
11:20:07 | London Stock Exchange | 1,021 | 303.40 | 592138589044457000 |
11:20:07 | London Stock Exchange | 1,020 | 303.40 | 606212339498518000 |
11:20:07 | London Stock Exchange | 1,660 | 303.40 | 606212339498518000 |
11:20:07 | London Stock Exchange | 1,021 | 303.40 | 606212339498518000 |
11:21:05 | London Stock Exchange | 1,020 | 303.50 | 606212339498520000 |
11:21:20 | London Stock Exchange | 1,303 | 303.30 | 592138589044460000 |
11:21:20 | Chi-X Europe | 1,020 | 303.30 | 592138589044460000 |
11:24:32 | London Stock Exchange | 1,020 | 303.30 | 606212339498526000 |
11:24:32 | London Stock Exchange | 754 | 303.20 | 592138589044469000 |
11:24:32 | London Stock Exchange | 920 | 303.20 | 592138589044469000 |
11:24:32 | London Stock Exchange | 1,690 | 303.20 | 606212339498526000 |
11:29:37 | London Stock Exchange | 1,995 | 303.30 | 592138589044484000 |
11:32:23 | London Stock Exchange | 2,432 | 303.40 | 592138589044491000 |
11:32:42 | London Stock Exchange | 1,442 | 303.30 | 592138589044492000 |
11:32:42 | London Stock Exchange | 2,291 | 303.30 | 606212339498542000 |
11:32:42 | London Stock Exchange | 1,022 | 303.30 | 606212339498542000 |
11:32:42 | London Stock Exchange | 1,020 | 303.30 | 606212339498542000 |
11:32:43 | London Stock Exchange | 1,023 | 303.20 | 606212339498542000 |
11:36:26 | London Stock Exchange | 2,707 | 303.30 | 592138589044502000 |
11:36:26 | London Stock Exchange | 1,603 | 303.30 | 592138589044502000 |
11:36:26 | London Stock Exchange | 119 | 303.30 | 592138589044502000 |
11:36:26 | London Stock Exchange | 522 | 303.30 | 592138589044502000 |
11:37:33 | London Stock Exchange | 745 | 303.20 | 592138589044504000 |
11:37:33 | London Stock Exchange | 927 | 303.20 | 592138589044504000 |
11:37:33 | London Stock Exchange | 1,893 | 303.20 | 606212339498550000 |
11:44:01 | London Stock Exchange | 1,022 | 303.20 | 606212339498562000 |
11:44:20 | Chi-X Europe | 1,023 | 303.10 | 592138589044521000 |
11:44:20 | London Stock Exchange | 1,677 | 303.10 | 592138589044521000 |
11:44:20 | London Stock Exchange | 2,043 | 303.10 | 592138589044521000 |
11:44:20 | Chi-X Europe | 1,020 | 303.10 | 606212339498563000 |
11:44:20 | London Stock Exchange | 1,649 | 303.10 | 606212339498563000 |
11:44:20 | London Stock Exchange | 1,254 | 303.00 | 592138589044521000 |
11:47:52 | London Stock Exchange | 975 | 303.00 | 592138589044531000 |
11:47:52 | Turquoise | 1,050 | 303.00 | 592138589044531000 |
11:47:52 | London Stock Exchange | 1,591 | 303.00 | 592138589044531000 |
11:47:52 | London Stock Exchange | 1,829 | 303.00 | 592138589044531000 |
11:47:52 | London Stock Exchange | 1,022 | 303.00 | 592138589044531000 |
11:47:52 | London Stock Exchange | 1,040 | 303.00 | 592138589044531000 |
11:47:52 | London Stock Exchange | 1,675 | 303.00 | 592138589044531000 |
11:47:52 | London Stock Exchange | 1,022 | 303.00 | 592138589044531000 |
11:47:52 | London Stock Exchange | 1,020 | 303.00 | 606212339498569000 |
11:47:52 | London Stock Exchange | 1,190 | 303.00 | 606212339498569000 |
11:47:52 | Chi-X Europe | 1,021 | 303.00 | 592138589044531000 |
11:47:52 | Chi-X Europe | 1,226 | 303.00 | 592138589044531000 |
11:47:52 | London Stock Exchange | 387 | 302.90 | 592138589044531000 |
11:47:52 | Chi-X Europe | 1,022 | 303.00 | 606212339498569000 |
11:47:52 | Chi-X Europe | 1,020 | 303.00 | 606212339498569000 |
11:47:52 | London Stock Exchange | 1,294 | 302.90 | 592138589044531000 |
11:47:53 | London Stock Exchange | 1,761 | 302.80 | 592138589044531000 |
11:47:53 | Chi-X Europe | 1,125 | 302.80 | 592138589044531000 |
11:47:55 | London Stock Exchange | 1,906 | 302.70 | 592138589044531000 |
11:50:03 | London Stock Exchange | 1,746 | 302.70 | 592138589044536000 |
11:50:03 | Chi-X Europe | 278 | 302.70 | 592138589044536000 |
11:50:03 | Chi-X Europe | 803 | 302.70 | 592138589044536000 |
11:55:04 | Chi-X Europe | 2,151 | 302.70 | 606212339498582000 |
11:55:04 | London Stock Exchange | 1,020 | 302.60 | 592138589044548000 |
11:55:04 | London Stock Exchange | 1,022 | 302.60 | 606212339498582000 |
11:55:04 | London Stock Exchange | 328 | 302.60 | 606212339498582000 |
11:55:04 | London Stock Exchange | 620 | 302.60 | 592138589044548000 |
11:55:04 | London Stock Exchange | 402 | 302.60 | 592138589044548000 |
11:55:04 | London Stock Exchange | 29 | 302.60 | 606212339498582000 |
11:55:04 | London Stock Exchange | 1,020 | 302.60 | 606212339498582000 |
11:55:04 | London Stock Exchange | 663 | 302.60 | 606212339498582000 |
11:55:04 | London Stock Exchange | 1,022 | 302.60 | 606212339498582000 |
11:55:07 | London Stock Exchange | 2,220 | 302.70 | 606212339498583000 |
11:57:08 | London Stock Exchange | 1,643 | 303.10 | 606212339498586000 |
12:02:44 | London Stock Exchange | 1,127 | 303.40 | 592138589044574000 |
12:02:44 | London Stock Exchange | 2,640 | 303.40 | 606212339498602000 |
12:03:31 | London Stock Exchange | 3,185 | 303.40 | 592138589044576000 |
12:03:31 | Chi-X Europe | 674 | 303.40 | 592138589044576000 |
12:03:31 | London Stock Exchange | 546 | 303.40 | 592138589044576000 |
12:03:31 | London Stock Exchange | 1,424 | 303.30 | 592138589044576000 |
12:03:38 | London Stock Exchange | 1,064 | 303.30 | 606212339498604000 |
12:05:29 | London Stock Exchange | 326 | 303.70 | 606212339498608000 |
12:05:29 | London Stock Exchange | 1,188 | 303.70 | 606212339498608000 |
12:05:48 | London Stock Exchange | 1,684 | 303.60 | 592138589044584000 |
12:08:02 | London Stock Exchange | 1,706 | 303.40 | 592138589044591000 |
12:11:55 | London Stock Exchange | 1,021 | 303.40 | 592138589044605000 |
12:14:22 | London Stock Exchange | 2,851 | 303.70 | 606212339498630000 |
12:14:22 | London Stock Exchange | 1,431 | 303.70 | 606212339498630000 |
12:14:22 | London Stock Exchange | 41 | 303.70 | 606212339498630000 |
12:14:23 | London Stock Exchange | 80 | 303.70 | 592138589044613000 |
12:14:23 | London Stock Exchange | 1,500 | 303.70 | 592138589044613000 |
12:14:23 | Chi-X Europe | 1,000 | 303.70 | 592138589044613000 |
12:14:23 | London Stock Exchange | 400 | 303.70 | 606212339498630000 |
12:14:23 | London Stock Exchange | 877 | 303.70 | 606212339498630000 |
12:15:17 | London Stock Exchange | 23 | 303.60 | 606212339498632000 |
12:15:32 | London Stock Exchange | 1,148 | 303.60 | 592138589044616000 |
12:15:32 | London Stock Exchange | 798 | 303.60 | 592138589044616000 |
12:15:32 | London Stock Exchange | 222 | 303.60 | 592138589044616000 |
12:15:32 | London Stock Exchange | 928 | 303.60 | 606212339498633000 |
12:15:32 | London Stock Exchange | 528 | 303.60 | 606212339498633000 |
12:17:34 | London Stock Exchange | 1,651 | 303.70 | 592138589044623000 |
12:19:33 | London Stock Exchange | 1,667 | 303.70 | 606212339498642000 |
12:19:33 | London Stock Exchange | 1,673 | 303.70 | 606212339498642000 |
12:22:29 | London Stock Exchange | 1,889 | 303.60 | 606212339498649000 |
12:22:29 | London Stock Exchange | 1,680 | 303.60 | 592138589044639000 |
12:22:29 | London Stock Exchange | 1,022 | 303.60 | 592138589044639000 |
12:25:10 | London Stock Exchange | 1,902 | 303.50 | 592138589044649000 |
12:25:10 | London Stock Exchange | 1,206 | 303.50 | 592138589044649000 |
12:25:10 | London Stock Exchange | 1,024 | 303.50 | 606212339498657000 |
12:26:16 | London Stock Exchange | 1,022 | 303.40 | 592138589044654000 |
12:27:39 | London Stock Exchange | 2,032 | 303.40 | 592138589044660000 |
12:27:39 | London Stock Exchange | 1,021 | 303.40 | 592138589044660000 |
12:34:06 | London Stock Exchange | 1,513 | 303.50 | 592138589044682000 |
12:34:06 | London Stock Exchange | 614 | 303.50 | 592138589044682000 |
12:35:47 | Chi-X Europe | 1,022 | 303.40 | 592138589044687000 |
12:35:47 | London Stock Exchange | 1,022 | 303.40 | 592138589044687000 |
12:35:47 | Chi-X Europe | 382 | 303.40 | 606212339498684000 |
12:35:47 | Chi-X Europe | 847 | 303.40 | 606212339498684000 |
12:35:47 | London Stock Exchange | 1,634 | 303.40 | 606212339498684000 |
12:35:47 | London Stock Exchange | 1,039 | 303.40 | 606212339498684000 |
12:35:47 | London Stock Exchange | 2,043 | 303.40 | 606212339498684000 |
12:38:05 | Chi-X Europe | 1,020 | 303.30 | 592138589044695000 |
12:38:05 | London Stock Exchange | 2,043 | 303.30 | 592138589044695000 |
12:39:33 | Chi-X Europe | 633 | 303.20 | 592138589044699000 |
12:41:17 | London Stock Exchange | 1,246 | 303.40 | 606212339498697000 |
12:45:23 | London Stock Exchange | 1,020 | 303.40 | 592138589044717000 |
12:45:23 | London Stock Exchange | 1,022 | 303.40 | 606212339498706000 |
12:47:18 | London Stock Exchange | 1,945 | 303.50 | 606212339498711000 |
12:47:18 | London Stock Exchange | 515 | 303.50 | 606212339498711000 |
12:48:52 | Chi-X Europe | 924 | 303.40 | 592138589044729000 |
12:48:52 | Chi-X Europe | 98 | 303.40 | 592138589044729000 |
12:50:21 | London Stock Exchange | 2,042 | 303.40 | 592138589044734000 |
12:51:32 | London Stock Exchange | 93 | 303.40 | 606212339498721000 |
12:51:46 | London Stock Exchange | 2,375 | 303.40 | 606212339498722000 |
12:51:55 | London Stock Exchange | 928 | 303.40 | 606212339498722000 |
12:51:55 | London Stock Exchange | 94 | 303.40 | 606212339498722000 |
12:53:26 | London Stock Exchange | 1,020 | 303.50 | 606212339498726000 |
12:54:34 | London Stock Exchange | 1,022 | 303.40 | 592138589044748000 |
12:54:34 | London Stock Exchange | 4,026 | 303.40 | 606212339498728000 |
12:54:34 | London Stock Exchange | 1,951 | 303.40 | 606212339498728000 |
12:54:34 | London Stock Exchange | 431 | 303.40 | 606212339498728000 |
12:56:06 | London Stock Exchange | 1,841 | 303.30 | 592138589044753000 |
12:56:06 | London Stock Exchange | 1,020 | 303.30 | 592138589044753000 |
12:56:06 | London Stock Exchange | 1,024 | 303.30 | 606212339498732000 |
12:56:06 | London Stock Exchange | 1,196 | 303.30 | 606212339498732000 |
12:59:17 | London Stock Exchange | 1,647 | 303.40 | 606212339498739000 |
12:59:17 | London Stock Exchange | 1,671 | 303.40 | 606212339498739000 |
13:00:09 | London Stock Exchange | 1,377 | 303.40 | 606212339498741000 |
13:04:03 | Chi-X Europe | 1,331 | 303.40 | 592138589044784000 |
13:04:03 | London Stock Exchange | 344 | 303.40 | 606212339498754000 |
13:04:03 | London Stock Exchange | 1,024 | 303.40 | 606212339498754000 |
13:04:03 | London Stock Exchange | 1,022 | 303.40 | 606212339498754000 |
13:04:03 | Chi-X Europe | 1,682 | 303.40 | 606212339498754000 |
13:04:03 | Chi-X Europe | 1,023 | 303.40 | 606212339498754000 |
13:05:56 | London Stock Exchange | 1,840 | 303.40 | 592138589044792000 |
13:07:16 | Chi-X Europe | 1,000 | 303.30 | 592138589044797000 |
13:07:16 | London Stock Exchange | 500 | 303.30 | 606212339498762000 |
13:07:16 | London Stock Exchange | 106 | 303.30 | 606212339498762000 |
13:09:06 | London Stock Exchange | 1,868 | 303.30 | 592138589044803000 |
13:14:40 | London Stock Exchange | 1,020 | 303.30 | 592138589044820000 |
13:15:56 | London Stock Exchange | 1,905 | 303.30 | 592138589044824000 |
13:15:56 | London Stock Exchange | 232 | 303.30 | 592138589044824000 |
13:15:57 | London Stock Exchange | 556 | 303.20 | 592138589044824000 |
13:18:03 | Chi-X Europe | 1,023 | 303.20 | 592138589044830000 |
13:18:03 | London Stock Exchange | 464 | 303.20 | 592138589044830000 |
13:18:03 | London Stock Exchange | 1,658 | 303.20 | 592138589044830000 |
13:18:03 | Chi-X Europe | 1,022 | 303.20 | 606212339498785000 |
13:18:03 | London Stock Exchange | 2,551 | 303.20 | 606212339498785000 |
13:18:03 | London Stock Exchange | 2,043 | 303.20 | 606212339498785000 |
13:18:49 | London Stock Exchange | 2,814 | 303.30 | 592138589044832000 |
13:25:14 | London Stock Exchange | 1,021 | 303.50 | 606212339498800000 |
13:26:59 | London Stock Exchange | 1,023 | 303.50 | 592138589044857000 |
13:28:09 | London Stock Exchange | 1,022 | 303.50 | 606212339498807000 |
13:29:38 | London Stock Exchange | 1,020 | 303.50 | 592138589044866000 |
13:29:48 | London Stock Exchange | 1,679 | 303.40 | 592138589044867000 |
13:29:48 | London Stock Exchange | 2,043 | 303.40 | 592138589044867000 |
13:29:48 | London Stock Exchange | 2,069 | 303.40 | 592138589044867000 |
13:29:48 | Chi-X Europe | 1,020 | 303.40 | 592138589044867000 |
13:29:48 | Chi-X Europe | 1,253 | 303.40 | 592138589044867000 |
13:29:48 | Chi-X Europe | 1,022 | 303.40 | 606212339498811000 |
13:30:55 | London Stock Exchange | 1,643 | 303.30 | 592138589044870000 |
13:31:27 | London Stock Exchange | 1,242 | 303.30 | 606212339498814000 |
13:32:55 | London Stock Exchange | 1,021 | 303.30 | 592138589044876000 |
13:32:55 | London Stock Exchange | 368 | 303.30 | 592138589044876000 |
13:32:55 | London Stock Exchange | 427 | 303.30 | 606212339498818000 |
13:33:25 | London Stock Exchange | 1,294 | 303.30 | 592138589044878000 |
13:33:25 | London Stock Exchange | 19 | 303.30 | 606212339498819000 |
13:33:30 | London Stock Exchange | 1,003 | 303.30 | 606212339498819000 |
13:37:56 | Chi-X Europe | 1,022 | 303.30 | 592138589044894000 |
13:37:56 | Chi-X Europe | 1,022 | 303.30 | 606212339498830000 |
13:41:25 | Chi-X Europe | 1,311 | 303.20 | 592138589044906000 |
13:41:25 | Chi-X Europe | 1,391 | 303.20 | 592138589044906000 |
13:42:01 | Chi-X Europe | 272 | 303.20 | 592138589044908000 |
13:42:01 | London Stock Exchange | 1,021 | 303.30 | 592138589044908000 |
13:42:01 | London Stock Exchange | 1,022 | 303.20 | 592138589044908000 |
13:42:01 | London Stock Exchange | 1,021 | 303.20 | 592138589044908000 |
13:42:01 | London Stock Exchange | 1,022 | 303.20 | 592138589044908000 |
13:42:01 | London Stock Exchange | 1,373 | 303.00 | 592138589044908000 |
13:42:01 | London Stock Exchange | 1,448 | 303.00 | 592138589044908000 |
13:42:01 | London Stock Exchange | 1,526 | 303.00 | 592138589044908000 |
13:42:01 | Chi-X Europe | 1,020 | 303.20 | 606212339498840000 |
13:42:01 | Chi-X Europe | 1,063 | 303.20 | 606212339498840000 |
13:42:01 | London Stock Exchange | 4,055 | 303.00 | 606212339498840000 |
13:42:01 | London Stock Exchange | 1,020 | 303.00 | 606212339498840000 |
13:42:01 | London Stock Exchange | 2,423 | 303.00 | 606212339498840000 |
13:42:01 | Chi-X Europe | 1,844 | 302.90 | 592138589044908000 |
13:42:01 | Chi-X Europe | 1,292 | 302.90 | 606212339498840000 |
13:42:02 | London Stock Exchange | 953 | 302.90 | 606212339498840000 |
13:42:02 | London Stock Exchange | 1,009 | 302.90 | 606212339498840000 |
13:42:04 | London Stock Exchange | 888 | 302.70 | 592138589044908000 |
13:42:04 | London Stock Exchange | 928 | 302.70 | 592138589044908000 |
13:42:06 | London Stock Exchange | 1,056 | 302.60 | 592138589044908000 |
13:42:14 | London Stock Exchange | 2,322 | 302.80 | 606212339498840000 |
13:43:17 | London Stock Exchange | 986 | 302.70 | 592138589044913000 |
13:43:17 | London Stock Exchange | 1,364 | 302.70 | 592138589044913000 |
13:45:41 | London Stock Exchange | 198 | 302.90 | 592138589044922000 |
13:45:41 | London Stock Exchange | 1,604 | 302.90 | 606212339498849000 |
13:45:41 | London Stock Exchange | 1,315 | 302.90 | 606212339498849000 |
13:45:41 | London Stock Exchange | 1,895 | 302.90 | 592138589044922000 |
13:45:55 | London Stock Exchange | 1,157 | 302.90 | 606212339498850000 |
13:45:56 | London Stock Exchange | 1,654 | 302.70 | 592138589044923000 |
13:51:57 | London Stock Exchange | 1,500 | 302.80 | 606212339498864000 |
13:52:03 | Chi-X Europe | 1,185 | 302.80 | 592138589044945000 |
13:52:03 | London Stock Exchange | 1,346 | 302.80 | 592138589044945000 |
13:52:03 | London Stock Exchange | 1,196 | 302.80 | 606212339498865000 |
13:52:09 | London Stock Exchange | 611 | 303.00 | 592138589044946000 |
13:52:09 | BATS Europe | 4,008 | 303.00 | 592138589044946000 |
13:52:41 | London Stock Exchange | 1,278 | 303.00 | 592138589044948000 |
13:52:41 | London Stock Exchange | 172 | 303.00 | 592138589044948000 |
13:52:58 | London Stock Exchange | 1,017 | 302.90 | 592138589044949000 |
13:52:58 | London Stock Exchange | 1,267 | 302.90 | 592138589044949000 |
13:52:58 | Chi-X Europe | 1,221 | 302.90 | 606212339498867000 |
13:54:45 | London Stock Exchange | 723 | 303.00 | 592138589044956000 |
13:54:45 | London Stock Exchange | 298 | 303.00 | 592138589044956000 |
13:54:51 | London Stock Exchange | 1,023 | 302.90 | 592138589044956000 |
13:54:51 | London Stock Exchange | 2,204 | 302.80 | 592138589044956000 |
13:54:51 | London Stock Exchange | 1,688 | 302.80 | 592138589044956000 |
13:54:51 | London Stock Exchange | 90 | 302.80 | 592138589044956000 |
13:54:51 | Chi-X Europe | 31 | 302.80 | 592138589044956000 |
13:54:51 | London Stock Exchange | 2,692 | 302.80 | 606212339498872000 |
13:54:51 | London Stock Exchange | 1,652 | 302.80 | 606212339498872000 |
13:54:51 | Chi-X Europe | 1,227 | 302.80 | 606212339498872000 |
13:54:51 | Chi-X Europe | 245 | 302.80 | 606212339498872000 |
13:54:51 | Chi-X Europe | 1,023 | 302.80 | 606212339498872000 |
13:55:05 | London Stock Exchange | 1,213 | 302.90 | 606212339498872000 |
13:55:05 | Chi-X Europe | 686 | 302.90 | 606212339498872000 |
13:56:19 | London Stock Exchange | 1,606 | 302.90 | 592138589044961000 |
13:58:58 | London Stock Exchange | 454 | 303.00 | 606212339498881000 |
13:58:58 | London Stock Exchange | 1,679 | 303.00 | 606212339498881000 |
14:01:10 | London Stock Exchange | 1,020 | 303.10 | 606212339498887000 |
14:01:14 | London Stock Exchange | 1,020 | 303.00 | 592138589044978000 |
14:01:14 | London Stock Exchange | 183 | 303.00 | 592138589044978000 |
14:01:14 | London Stock Exchange | 1,002 | 303.00 | 592138589044978000 |
14:01:14 | London Stock Exchange | 676 | 303.00 | 592138589044978000 |
14:01:14 | London Stock Exchange | 347 | 303.00 | 592138589044978000 |
14:01:14 | Chi-X Europe | 1,278 | 303.00 | 592138589044978000 |
14:01:14 | London Stock Exchange | 2,219 | 303.00 | 606212339498887000 |
14:01:15 | London Stock Exchange | 1,562 | 302.90 | 592138589044978000 |
14:01:15 | London Stock Exchange | 1,023 | 302.90 | 592138589044978000 |
14:01:16 | Chi-X Europe | 7 | 302.90 | 592138589044978000 |
14:01:16 | London Stock Exchange | 1,118 | 302.90 | 606212339498887000 |
14:02:25 | London Stock Exchange | 787 | 302.90 | 592138589044982000 |
14:02:25 | London Stock Exchange | 1,023 | 302.90 | 606212339498889000 |
14:03:26 | London Stock Exchange | 143 | 303.00 | 606212339498892000 |
14:03:31 | London Stock Exchange | 579 | 303.00 | 592138589044985000 |
14:03:31 | London Stock Exchange | 300 | 303.00 | 592138589044985000 |
14:03:32 | London Stock Exchange | 234 | 302.90 | 592138589044985000 |
14:03:32 | London Stock Exchange | 1,681 | 302.90 | 592138589044985000 |
14:03:32 | London Stock Exchange | 1,457 | 302.90 | 606212339498892000 |
14:04:40 | London Stock Exchange | 1,435 | 303.00 | 606212339498894000 |
14:04:40 | London Stock Exchange | 282 | 303.00 | 606212339498894000 |
14:04:42 | London Stock Exchange | 532 | 303.00 | 592138589044988000 |
14:04:42 | London Stock Exchange | 764 | 303.00 | 592138589044988000 |
14:04:42 | London Stock Exchange | 682 | 303.00 | 592138589044988000 |
14:06:00 | London Stock Exchange | 1,673 | 302.90 | 592138589044993000 |
14:06:00 | London Stock Exchange | 1,361 | 302.90 | 606212339498897000 |
14:06:00 | London Stock Exchange | 273 | 302.90 | 606212339498897000 |
14:06:15 | London Stock Exchange | 1,023 | 302.80 | 592138589044993000 |
14:06:15 | London Stock Exchange | 11 | 302.80 | 606212339498898000 |
14:06:15 | London Stock Exchange | 1,681 | 302.80 | 606212339498898000 |
14:06:15 | London Stock Exchange | 1,802 | 302.80 | 606212339498898000 |
14:06:15 | Chi-X Europe | 1,387 | 302.80 | 592138589044993000 |
14:06:15 | Chi-X Europe | 1,021 | 302.80 | 606212339498898000 |
14:06:40 | London Stock Exchange | 483 | 302.70 | 592138589044995000 |
14:06:40 | London Stock Exchange | 538 | 302.70 | 592138589044995000 |
14:06:40 | London Stock Exchange | 1,686 | 302.70 | 606212339498899000 |
14:09:36 | London Stock Exchange | 776 | 302.80 | 592138589045005000 |
14:09:36 | London Stock Exchange | 949 | 302.80 | 592138589045005000 |
14:09:36 | London Stock Exchange | 1,247 | 302.80 | 606212339498906000 |
14:09:36 | London Stock Exchange | 1,620 | 302.80 | 606212339498906000 |
14:09:36 | Chi-X Europe | 1,189 | 302.80 | 592138589045005000 |
14:10:36 | London Stock Exchange | 1,020 | 302.90 | 592138589045008000 |
14:10:53 | London Stock Exchange | 486 | 302.90 | 606212339498909000 |
14:10:53 | London Stock Exchange | 537 | 302.90 | 606212339498909000 |
14:11:16 | London Stock Exchange | 2,047 | 302.70 | 592138589045010000 |
14:11:16 | London Stock Exchange | 310 | 302.70 | 592138589045010000 |
14:11:16 | London Stock Exchange | 1,402 | 302.70 | 592138589045010000 |
14:11:16 | London Stock Exchange | 104 | 302.70 | 592138589045010000 |
14:11:16 | Chi-X Europe | 1,264 | 302.70 | 592138589045010000 |
14:11:16 | London Stock Exchange | 889 | 302.70 | 606212339498910000 |
14:11:16 | London Stock Exchange | 1,542 | 302.70 | 606212339498910000 |
14:11:16 | Chi-X Europe | 1,670 | 302.70 | 606212339498910000 |
14:11:24 | London Stock Exchange | 253 | 302.70 | 606212339498910000 |
14:11:39 | London Stock Exchange | 524 | 302.70 | 606212339498911000 |
14:11:39 | London Stock Exchange | 291 | 302.70 | 606212339498911000 |
14:11:39 | London Stock Exchange | 210 | 302.70 | 606212339498911000 |
14:12:56 | London Stock Exchange | 965 | 302.60 | 592138589045015000 |
14:13:00 | London Stock Exchange | 55 | 302.60 | 592138589045015000 |
14:13:00 | London Stock Exchange | 1,641 | 302.60 | 592138589045015000 |
14:13:00 | London Stock Exchange | 1,677 | 302.60 | 592138589045015000 |
14:13:00 | Chi-X Europe | 1,314 | 302.60 | 592138589045015000 |
14:14:48 | London Stock Exchange | 448 | 302.50 | 606212339498918000 |
14:15:16 | Chi-X Europe | 1,020 | 302.50 | 592138589045023000 |
14:15:16 | London Stock Exchange | 791 | 302.50 | 606212339498919000 |
14:15:16 | London Stock Exchange | 1,652 | 302.50 | 606212339498919000 |
14:15:16 | London Stock Exchange | 1,712 | 302.50 | 606212339498919000 |
14:16:09 | London Stock Exchange | 1,319 | 302.40 | 606212339498921000 |
14:16:09 | London Stock Exchange | 1,024 | 302.40 | 606212339498921000 |
14:21:04 | London Stock Exchange | 342 | 302.40 | 592138589045041000 |
14:21:04 | London Stock Exchange | 1,020 | 302.40 | 592138589045041000 |
14:21:04 | London Stock Exchange | 1,021 | 302.40 | 606212339498932000 |
14:21:19 | London Stock Exchange | 1,808 | 302.50 | 592138589045042000 |
14:21:19 | London Stock Exchange | 1,173 | 302.50 | 592138589045042000 |
14:21:19 | London Stock Exchange | 2,119 | 302.50 | 592138589045042000 |
14:21:19 | London Stock Exchange | 1,432 | 302.50 | 606212339498932000 |
14:21:19 | London Stock Exchange | 482 | 302.50 | 606212339498932000 |
14:21:20 | London Stock Exchange | 1,500 | 302.50 | 592138589045042000 |
14:21:20 | London Stock Exchange | 454 | 302.50 | 592138589045042000 |
14:21:24 | London Stock Exchange | 1,156 | 302.50 | 592138589045042000 |
14:21:26 | London Stock Exchange | 682 | 302.40 | 592138589045043000 |
14:21:35 | Chi-X Europe | 1,023 | 302.40 | 592138589045043000 |
14:22:26 | London Stock Exchange | 1,020 | 302.40 | 606212339498935000 |
14:23:01 | London Stock Exchange | 1,417 | 302.30 | 592138589045048000 |
14:23:01 | London Stock Exchange | 1,670 | 302.30 | 592138589045048000 |
14:23:01 | London Stock Exchange | 328 | 302.30 | 592138589045048000 |
14:23:01 | Chi-X Europe | 1,427 | 302.30 | 592138589045048000 |
14:23:01 | Chi-X Europe | 684 | 302.30 | 592138589045048000 |
14:23:01 | Chi-X Europe | 31 | 302.30 | 592138589045048000 |
14:23:01 | London Stock Exchange | 1,668 | 302.30 | 606212339498936000 |
14:23:01 | London Stock Exchange | 2,044 | 302.30 | 606212339498936000 |
14:24:36 | London Stock Exchange | 779 | 302.30 | 606212339498940000 |
14:24:36 | London Stock Exchange | 243 | 302.30 | 606212339498940000 |
14:25:21 | London Stock Exchange | 1,726 | 302.20 | 592138589045055000 |
14:25:21 | Chi-X Europe | 1,024 | 302.20 | 592138589045055000 |
14:25:21 | London Stock Exchange | 1,676 | 302.20 | 606212339498942000 |
14:25:21 | London Stock Exchange | 1,681 | 302.20 | 606212339498942000 |
14:26:16 | London Stock Exchange | 1,680 | 302.20 | 606212339498944000 |
14:27:56 | London Stock Exchange | 1,667 | 302.20 | 592138589045063000 |
14:27:56 | London Stock Exchange | 27 | 302.20 | 592138589045063000 |
14:27:56 | London Stock Exchange | 606 | 302.20 | 592138589045063000 |
14:27:56 | London Stock Exchange | 392 | 302.20 | 592138589045063000 |
14:27:56 | London Stock Exchange | 1,245 | 302.20 | 606212339498948000 |
14:27:56 | London Stock Exchange | 1,021 | 302.20 | 606212339498948000 |
14:27:56 | London Stock Exchange | 428 | 302.20 | 606212339498948000 |
14:27:56 | London Stock Exchange | 1,022 | 302.20 | 606212339498948000 |
14:29:06 | London Stock Exchange | 1,706 | 302.10 | 592138589045067000 |
14:29:06 | Chi-X Europe | 1,703 | 302.10 | 606212339498951000 |
14:29:06 | Chi-X Europe | 1,025 | 302.10 | 606212339498951000 |
14:29:06 | London Stock Exchange | 1,022 | 302.10 | 606212339498951000 |
14:29:37 | London Stock Exchange | 1,023 | 302.00 | 606212339498953000 |
14:29:45 | London Stock Exchange | 1,644 | 301.90 | 592138589045070000 |
14:29:45 | London Stock Exchange | 1,721 | 301.90 | 592138589045070000 |
14:29:45 | London Stock Exchange | 1,692 | 301.90 | 606212339498953000 |
14:29:46 | London Stock Exchange | 2,030 | 301.60 | 592138589045070000 |
14:31:21 | London Stock Exchange | 1,712 | 301.90 | 592138589045076000 |
14:31:21 | London Stock Exchange | 1,471 | 301.90 | 606212339498958000 |
14:31:21 | London Stock Exchange | 3,067 | 301.90 | 606212339498958000 |
14:31:21 | London Stock Exchange | 574 | 301.90 | 606212339498958000 |
14:31:21 | London Stock Exchange | 400 | 301.90 | 592138589045076000 |
14:31:21 | London Stock Exchange | 1,021 | 301.90 | 606212339498958000 |
14:31:51 | London Stock Exchange | 117 | 301.80 | 606212339498959000 |
14:31:51 | Chi-X Europe | 1,025 | 301.80 | 592138589045079000 |
14:31:51 | London Stock Exchange | 964 | 301.80 | 606212339498959000 |
14:31:51 | London Stock Exchange | 1,020 | 301.80 | 606212339498959000 |
14:32:12 | London Stock Exchange | 1,678 | 301.70 | 606212339498961000 |
14:32:57 | London Stock Exchange | 340 | 301.50 | 592138589045083000 |
14:33:19 | London Stock Exchange | 1,323 | 301.50 | 592138589045085000 |
14:33:19 | London Stock Exchange | 1,026 | 301.50 | 606212339498964000 |
14:33:19 | London Stock Exchange | 1,656 | 301.50 | 606212339498964000 |
14:33:48 | London Stock Exchange | 1,425 | 301.50 | 606212339498966000 |
14:33:48 | London Stock Exchange | 217 | 301.50 | 606212339498966000 |
14:34:22 | London Stock Exchange | 1,687 | 301.40 | 592138589045091000 |
14:34:22 | London Stock Exchange | 1,025 | 301.40 | 606212339498968000 |
14:34:22 | London Stock Exchange | 1,175 | 301.40 | 606212339498969000 |
14:34:37 | Chi-X Europe | 1,092 | 301.60 | 592138589045093000 |
14:34:37 | London Stock Exchange | 1,360 | 301.60 | 606212339498969000 |
14:36:59 | London Stock Exchange | 46 | 302.20 | 606212339498977000 |
14:36:59 | London Stock Exchange | 974 | 302.20 | 592138589045104000 |
14:37:56 | London Stock Exchange | 1,987 | 302.10 | 592138589045108000 |
14:37:56 | London Stock Exchange | 1,044 | 302.10 | 592138589045108000 |
14:37:56 | London Stock Exchange | 1,020 | 302.10 | 592138589045108000 |
14:37:56 | London Stock Exchange | 2,823 | 302.10 | 592138589045108000 |
14:37:56 | Chi-X Europe | 1,020 | 302.10 | 592138589045108000 |
14:37:56 | London Stock Exchange | 1,022 | 302.10 | 606212339498980000 |
14:37:56 | London Stock Exchange | 1,021 | 302.10 | 606212339498980000 |
14:37:56 | London Stock Exchange | 2,617 | 302.10 | 606212339498980000 |
14:37:56 | London Stock Exchange | 1,023 | 302.10 | 606212339498980000 |
14:38:00 | London Stock Exchange | 1,151 | 302.00 | 606212339498980000 |
14:38:32 | London Stock Exchange | 1,303 | 301.80 | 606212339498982000 |
14:41:19 | London Stock Exchange | 1,580 | 302.40 | 592138589045122000 |
14:41:49 | BATS Europe | 300 | 302.50 | 592138589045124000 |
14:41:49 | BATS Europe | 136 | 302.50 | 592138589045124000 |
14:41:49 | BATS Europe | 585 | 302.50 | 592138589045124000 |
14:42:42 | London Stock Exchange | 942 | 302.50 | 606212339498996000 |
14:42:42 | London Stock Exchange | 80 | 302.50 | 606212339498996000 |
14:43:03 | London Stock Exchange | 1,276 | 302.50 | 592138589045131000 |
14:43:14 | London Stock Exchange | 1,024 | 302.50 | 606212339498998000 |
14:43:26 | London Stock Exchange | 1,021 | 302.50 | 606212339498999000 |
14:43:44 | London Stock Exchange | 35 | 302.50 | 606212339499000000 |
14:43:44 | London Stock Exchange | 772 | 302.50 | 606212339499000000 |
14:43:44 | BATS Europe | 213 | 302.50 | 606212339499000000 |
14:44:28 | London Stock Exchange | 10 | 302.80 | 606212339499003000 |
14:44:28 | London Stock Exchange | 1,730 | 302.80 | 606212339499003000 |
14:44:28 | London Stock Exchange | 247 | 302.80 | 606212339499003000 |
14:44:33 | London Stock Exchange | 1,020 | 302.80 | 592138589045138000 |
14:44:34 | London Stock Exchange | 759 | 302.70 | 606212339499003000 |
14:44:34 | London Stock Exchange | 652 | 302.70 | 606212339499003000 |
14:44:36 | London Stock Exchange | 2,173 | 302.70 | 592138589045139000 |
14:44:36 | London Stock Exchange | 1,500 | 302.70 | 592138589045139000 |
14:44:36 | Chi-X Europe | 572 | 302.70 | 592138589045139000 |
14:44:38 | London Stock Exchange | 4,894 | 302.60 | 592138589045139000 |
14:44:38 | London Stock Exchange | 435 | 302.60 | 592138589045139000 |
14:44:42 | London Stock Exchange | 2,586 | 302.50 | 592138589045139000 |
14:44:42 | London Stock Exchange | 134 | 302.50 | 592138589045139000 |
14:44:42 | Chi-X Europe | 1,343 | 302.50 | 592138589045139000 |
14:44:42 | London Stock Exchange | 2,125 | 302.50 | 592138589045139000 |
14:44:47 | London Stock Exchange | 1,385 | 302.40 | 606212339499004000 |
14:45:54 | London Stock Exchange | 2,364 | 302.60 | 592138589045147000 |
14:45:54 | London Stock Exchange | 1,729 | 302.60 | 606212339499010000 |
14:46:47 | London Stock Exchange | 1,666 | 302.50 | 592138589045152000 |
14:48:26 | Chi-X Europe | 1,020 | 302.20 | 592138589045163000 |
14:48:26 | Chi-X Europe | 321 | 302.20 | 592138589045163000 |
14:48:31 | Chi-X Europe | 704 | 302.20 | 592138589045163000 |
14:48:31 | London Stock Exchange | 1,683 | 302.20 | 592138589045163000 |
14:48:31 | London Stock Exchange | 1,021 | 302.20 | 592138589045163000 |
14:48:31 | London Stock Exchange | 41 | 302.20 | 606212339499023000 |
14:48:31 | London Stock Exchange | 1,601 | 302.20 | 606212339499023000 |
14:48:31 | London Stock Exchange | 1,699 | 302.20 | 606212339499023000 |
14:49:01 | London Stock Exchange | 1,021 | 302.10 | 592138589045165000 |
14:50:24 | London Stock Exchange | 1,751 | 302.00 | 606212339499029000 |
14:50:24 | London Stock Exchange | 1,629 | 302.00 | 606212339499029000 |
14:51:12 | London Stock Exchange | 2,055 | 302.30 | 592138589045177000 |
14:51:12 | London Stock Exchange | 1,725 | 302.30 | 592138589045177000 |
14:51:12 | London Stock Exchange | 517 | 302.30 | 592138589045177000 |
14:51:12 | London Stock Exchange | 2,120 | 302.30 | 606212339499033000 |
14:51:12 | London Stock Exchange | 580 | 302.30 | 592138589045177000 |
14:51:12 | Chi-X Europe | 1,198 | 302.30 | 592138589045177000 |
14:51:12 | London Stock Exchange | 1,020 | 302.30 | 592138589045177000 |
14:51:17 | London Stock Exchange | 1,144 | 302.20 | 592138589045178000 |
14:51:45 | London Stock Exchange | 1,292 | 302.10 | 606212339499035000 |
14:52:37 | London Stock Exchange | 196 | 302.10 | 592138589045184000 |
14:52:37 | London Stock Exchange | 888 | 302.10 | 592138589045184000 |
14:52:37 | London Stock Exchange | 1,700 | 302.10 | 592138589045184000 |
14:52:37 | London Stock Exchange | 1,686 | 302.10 | 606212339499038000 |
14:53:39 | London Stock Exchange | 1,089 | 302.10 | 592138589045190000 |
14:54:00 | London Stock Exchange | 2,854 | 302.10 | 592138589045191000 |
14:55:54 | Chi-X Europe | 1,000 | 302.60 | 606212339499051000 |
14:55:54 | London Stock Exchange | 381 | 302.60 | 606212339499051000 |
14:56:01 | London Stock Exchange | 3,743 | 302.50 | 592138589045201000 |
14:56:01 | London Stock Exchange | 3,412 | 302.50 | 606212339499052000 |
14:56:01 | London Stock Exchange | 1,595 | 302.50 | 606212339499052000 |
14:57:21 | London Stock Exchange | 996 | 302.60 | 592138589045207000 |
14:58:51 | London Stock Exchange | 3,248 | 303.00 | 592138589045215000 |
14:59:04 | London Stock Exchange | 652 | 302.90 | 606212339499064000 |
14:59:04 | London Stock Exchange | 2,631 | 302.90 | 592138589045217000 |
14:59:04 | London Stock Exchange | 1,023 | 302.90 | 606212339499064000 |
14:59:04 | London Stock Exchange | 1,483 | 302.90 | 606212339499064000 |
14:59:04 | London Stock Exchange | 4,275 | 302.90 | 606212339499064000 |
14:59:05 | London Stock Exchange | 930 | 302.90 | 592138589045217000 |
14:59:05 | London Stock Exchange | 1,637 | 303.00 | 592138589045217000 |
15:00:10 | Turquoise | 317 | 303.20 | 592138589045225000 |
15:00:10 | Chi-X Europe | 805 | 303.20 | 606212339499071000 |
15:00:10 | London Stock Exchange | 632 | 303.20 | 592138589045225000 |
15:00:11 | London Stock Exchange | 1,342 | 303.10 | 592138589045225000 |
15:00:11 | London Stock Exchange | 185 | 303.10 | 592138589045225000 |
15:00:51 | London Stock Exchange | 1,278 | 303.00 | 592138589045228000 |
15:00:57 | Chi-X Europe | 866 | 303.00 | 592138589045229000 |
15:01:48 | Chi-X Europe | 154 | 303.00 | 592138589045233000 |
15:01:48 | Chi-X Europe | 1,021 | 303.00 | 592138589045233000 |
15:01:48 | London Stock Exchange | 1,661 | 303.00 | 606212339499077000 |
15:01:48 | Chi-X Europe | 1,678 | 303.00 | 606212339499077000 |
15:01:48 | London Stock Exchange | 511 | 302.90 | 592138589045233000 |
15:01:48 | London Stock Exchange | 1,182 | 302.90 | 592138589045233000 |
15:01:53 | London Stock Exchange | 121 | 302.80 | 606212339499077000 |
15:03:06 | London Stock Exchange | 1,266 | 303.00 | 606212339499081000 |
15:03:11 | London Stock Exchange | 596 | 303.00 | 606212339499082000 |
15:03:11 | London Stock Exchange | 153 | 303.00 | 606212339499082000 |
15:03:44 | London Stock Exchange | 1,024 | 303.00 | 592138589045242000 |
15:03:44 | London Stock Exchange | 632 | 303.00 | 592138589045242000 |
15:03:44 | London Stock Exchange | 1,515 | 303.00 | 606212339499084000 |
15:03:44 | London Stock Exchange | 1,656 | 303.00 | 606212339499084000 |
15:04:01 | London Stock Exchange | 391 | 303.00 | 592138589045243000 |
15:04:01 | London Stock Exchange | 1,024 | 303.00 | 592138589045243000 |
15:04:01 | London Stock Exchange | 589 | 303.00 | 606212339499084000 |
15:04:01 | London Stock Exchange | 458 | 303.00 | 606212339499084000 |
15:05:12 | London Stock Exchange | 1,022 | 302.90 | 592138589045248000 |
15:05:12 | London Stock Exchange | 1,026 | 302.90 | 592138589045248000 |
15:05:12 | London Stock Exchange | 1,024 | 302.90 | 592138589045248000 |
15:05:12 | London Stock Exchange | 329 | 302.90 | 606212339499088000 |
15:05:12 | London Stock Exchange | 694 | 302.90 | 606212339499088000 |
15:05:12 | London Stock Exchange | 1,141 | 302.90 | 606212339499088000 |
15:05:12 | London Stock Exchange | 429 | 302.90 | 606212339499088000 |
15:05:12 | London Stock Exchange | 895 | 302.90 | 606212339499088000 |
15:05:12 | London Stock Exchange | 1,111 | 302.80 | 592138589045248000 |
15:06:43 | London Stock Exchange | 1,694 | 303.10 | 592138589045254000 |
15:06:43 | Chi-X Europe | 1,021 | 303.10 | 592138589045254000 |
15:06:43 | London Stock Exchange | 1,457 | 303.10 | 606212339499093000 |
15:06:59 | London Stock Exchange | 1,635 | 303.00 | 592138589045255000 |
15:06:59 | London Stock Exchange | 1,025 | 303.00 | 592138589045255000 |
15:08:41 | London Stock Exchange | 1,668 | 302.90 | 592138589045262000 |
15:08:41 | London Stock Exchange | 1,677 | 302.90 | 592138589045262000 |
15:08:41 | London Stock Exchange | 1,023 | 302.90 | 592138589045262000 |
15:08:41 | Chi-X Europe | 1,686 | 302.90 | 592138589045262000 |
15:08:41 | London Stock Exchange | 1,021 | 302.90 | 606212339499099000 |
15:08:41 | London Stock Exchange | 1,021 | 302.90 | 606212339499099000 |
15:11:16 | London Stock Exchange | 1,192 | 302.80 | 606212339499108000 |
15:11:48 | London Stock Exchange | 1,215 | 302.90 | 606212339499110000 |
15:11:48 | London Stock Exchange | 847 | 302.90 | 606212339499110000 |
15:11:48 | London Stock Exchange | 56 | 302.90 | 606212339499110000 |
15:12:19 | London Stock Exchange | 538 | 302.90 | 606212339499112000 |
15:12:19 | London Stock Exchange | 779 | 302.90 | 606212339499112000 |
15:12:32 | London Stock Exchange | 436 | 302.90 | 592138589045280000 |
15:12:32 | London Stock Exchange | 586 | 302.90 | 592138589045280000 |
15:12:56 | London Stock Exchange | 2,550 | 302.80 | 592138589045282000 |
15:12:56 | London Stock Exchange | 134 | 302.80 | 592138589045282000 |
15:12:56 | London Stock Exchange | 1,025 | 302.80 | 592138589045282000 |
15:12:56 | London Stock Exchange | 1,023 | 302.80 | 592138589045282000 |
15:12:56 | London Stock Exchange | 3,123 | 302.80 | 606212339499114000 |
15:12:56 | London Stock Exchange | 1,026 | 302.80 | 606212339499114000 |
15:12:56 | London Stock Exchange | 2,053 | 302.80 | 606212339499114000 |
15:12:56 | Chi-X Europe | 1,026 | 302.80 | 592138589045282000 |
15:14:36 | London Stock Exchange | 900 | 302.70 | 606212339499119000 |
15:14:36 | London Stock Exchange | 1,023 | 302.70 | 592138589045288000 |
15:14:36 | London Stock Exchange | 1,027 | 302.70 | 592138589045288000 |
15:14:36 | London Stock Exchange | 1,625 | 302.70 | 592138589045288000 |
15:14:36 | London Stock Exchange | 1,158 | 302.70 | 606212339499119000 |
15:14:36 | London Stock Exchange | 1,021 | 302.70 | 606212339499119000 |
15:14:36 | Chi-X Europe | 1,122 | 302.70 | 606212339499119000 |
15:14:36 | London Stock Exchange | 1,025 | 302.70 | 606212339499119000 |
15:14:36 | Chi-X Europe | 1,026 | 302.70 | 606212339499119000 |
15:16:16 | London Stock Exchange | 1,188 | 302.60 | 606212339499124000 |
15:17:56 | London Stock Exchange | 1,665 | 302.60 | 592138589045303000 |
15:17:56 | London Stock Exchange | 2,053 | 302.60 | 592138589045303000 |
15:17:56 | London Stock Exchange | 1,021 | 302.60 | 592138589045303000 |
15:17:56 | London Stock Exchange | 2,045 | 302.60 | 592138589045303000 |
15:17:56 | London Stock Exchange | 2,044 | 302.60 | 592138589045303000 |
15:17:56 | London Stock Exchange | 501 | 302.60 | 606212339499129000 |
15:17:56 | London Stock Exchange | 74 | 302.60 | 606212339499129000 |
15:17:56 | London Stock Exchange | 1,026 | 302.60 | 606212339499129000 |
15:17:56 | London Stock Exchange | 947 | 302.60 | 606212339499129000 |
15:17:56 | London Stock Exchange | 1,025 | 302.60 | 606212339499129000 |
15:18:00 | London Stock Exchange | 1,500 | 302.60 | 592138589045303000 |
15:18:00 | London Stock Exchange | 655 | 302.60 | 592138589045303000 |
15:18:16 | London Stock Exchange | 1,022 | 302.50 | 592138589045304000 |
15:18:16 | London Stock Exchange | 1,366 | 302.50 | 606212339499130000 |
15:19:37 | London Stock Exchange | 923 | 302.40 | 606212339499134000 |
15:19:37 | London Stock Exchange | 783 | 302.40 | 606212339499134000 |
15:19:37 | London Stock Exchange | 39 | 302.40 | 606212339499134000 |
15:19:38 | London Stock Exchange | 1,633 | 302.40 | 606212339499134000 |
15:19:38 | London Stock Exchange | 306 | 302.40 | 606212339499134000 |
15:19:38 | London Stock Exchange | 624 | 302.40 | 606212339499134000 |
15:20:17 | London Stock Exchange | 1,645 | 302.50 | 592138589045313000 |
15:20:17 | London Stock Exchange | 1,896 | 302.50 | 592138589045313000 |
15:20:33 | London Stock Exchange | 95 | 302.40 | 606212339499137000 |
15:21:16 | London Stock Exchange | 2,244 | 302.50 | 606212339499140000 |
15:22:56 | London Stock Exchange | 681 | 302.40 | 606212339499144000 |
15:22:56 | London Stock Exchange | 77 | 302.40 | 606212339499144000 |
15:22:56 | London Stock Exchange | 1,432 | 302.40 | 606212339499144000 |
15:22:56 | London Stock Exchange | 1,003 | 302.40 | 606212339499144000 |
15:22:56 | London Stock Exchange | 3,857 | 302.40 | 606212339499144000 |
15:23:50 | London Stock Exchange | 1,678 | 302.30 | 592138589045326000 |
15:23:50 | London Stock Exchange | 1,029 | 302.30 | 592138589045326000 |
15:23:50 | Chi-X Europe | 1,064 | 302.30 | 592138589045326000 |
15:23:50 | London Stock Exchange | 1,723 | 302.30 | 606212339499147000 |
15:26:18 | London Stock Exchange | 2,734 | 302.40 | 592138589045337000 |
15:26:18 | London Stock Exchange | 1,242 | 302.40 | 606212339499155000 |
15:26:29 | London Stock Exchange | 1,133 | 302.60 | 592138589045338000 |
15:26:29 | London Stock Exchange | 423 | 302.60 | 592138589045338000 |
15:26:29 | London Stock Exchange | 1,590 | 302.60 | 592138589045338000 |
15:26:29 | London Stock Exchange | 1,996 | 302.60 | 606212339499156000 |
15:28:30 | London Stock Exchange | 410 | 302.80 | 606212339499162000 |
15:28:30 | London Stock Exchange | 610 | 302.80 | 606212339499162000 |
15:29:01 | Chi-X Europe | 1,047 | 302.70 | 606212339499164000 |
15:29:01 | London Stock Exchange | 2,471 | 302.70 | 592138589045349000 |
15:29:01 | London Stock Exchange | 2,844 | 302.70 | 592138589045349000 |
15:29:01 | London Stock Exchange | 1,959 | 302.70 | 606212339499164000 |
15:29:01 | London Stock Exchange | 1,020 | 302.70 | 606212339499164000 |
15:29:01 | Chi-X Europe | 8 | 302.70 | 606212339499164000 |
15:29:01 | London Stock Exchange | 2,006 | 302.70 | 592138589045349000 |
15:29:01 | London Stock Exchange | 698 | 302.70 | 592138589045349000 |
15:29:02 | Chi-X Europe | 1,029 | 302.60 | 606212339499164000 |
15:29:09 | London Stock Exchange | 1,025 | 302.60 | 606212339499165000 |
15:29:42 | London Stock Exchange | 1,637 | 302.50 | 592138589045353000 |
15:29:42 | London Stock Exchange | 1,545 | 302.50 | 606212339499167000 |
15:29:42 | London Stock Exchange | 119 | 302.50 | 606212339499167000 |
15:30:18 | Chi-X Europe | 1,663 | 302.20 | 592138589045356000 |
15:32:45 | London Stock Exchange | 1,175 | 302.20 | 592138589045367000 |
15:33:00 | London Stock Exchange | 618 | 302.40 | 606212339499178000 |
15:33:00 | London Stock Exchange | 1,518 | 302.40 | 606212339499178000 |
15:33:03 | London Stock Exchange | 840 | 302.40 | 592138589045368000 |
15:33:03 | London Stock Exchange | 181 | 302.40 | 592138589045368000 |
15:33:26 | London Stock Exchange | 1,020 | 302.40 | 606212339499179000 |
15:33:52 | London Stock Exchange | 2,867 | 302.40 | 592138589045371000 |
15:33:52 | London Stock Exchange | 1,954 | 302.40 | 592138589045371000 |
15:33:52 | London Stock Exchange | 1,301 | 302.40 | 592138589045371000 |
15:33:52 | London Stock Exchange | 2,110 | 302.40 | 606212339499181000 |
15:33:52 | Chi-X Europe | 3,517 | 302.40 | 592138589045371000 |
15:33:52 | London Stock Exchange | 96 | 302.40 | 592138589045371000 |
15:33:52 | London Stock Exchange | 988 | 302.40 | 606212339499181000 |
15:33:52 | BATS Europe | 96 | 302.40 | 606212339499181000 |
15:34:01 | London Stock Exchange | 1,028 | 302.40 | 592138589045372000 |
15:35:52 | BATS Europe | 181 | 302.30 | 592138589045379000 |
15:35:52 | BATS Europe | 842 | 302.30 | 592138589045379000 |
15:36:03 | London Stock Exchange | 1,658 | 302.20 | 606212339499187000 |
15:36:03 | London Stock Exchange | 1,023 | 302.20 | 606212339499187000 |
15:36:03 | Chi-X Europe | 759 | 302.20 | 592138589045380000 |
15:36:03 | Chi-X Europe | 268 | 302.20 | 592138589045380000 |
15:36:03 | Chi-X Europe | 1,024 | 302.20 | 592138589045380000 |
15:36:03 | Chi-X Europe | 1,712 | 302.20 | 606212339499187000 |
15:36:03 | Chi-X Europe | 1,699 | 302.20 | 606212339499187000 |
15:36:04 | London Stock Exchange | 937 | 302.10 | 592138589045380000 |
15:36:04 | London Stock Exchange | 83 | 302.10 | 592138589045380000 |
15:36:33 | London Stock Exchange | 1,622 | 302.00 | 592138589045382000 |
15:36:33 | London Stock Exchange | 1,646 | 302.00 | 592138589045382000 |
15:37:57 | London Stock Exchange | 1,679 | 301.90 | 592138589045387000 |
15:37:57 | London Stock Exchange | 1,632 | 301.90 | 592138589045387000 |
15:37:57 | London Stock Exchange | 1,020 | 301.90 | 606212339499193000 |
15:37:57 | London Stock Exchange | 1,194 | 301.90 | 606212339499193000 |
15:37:57 | Chi-X Europe | 1,048 | 301.90 | 606212339499193000 |
15:39:38 | London Stock Exchange | 1,623 | 301.80 | 606212339499198000 |
15:39:38 | London Stock Exchange | 1,668 | 301.80 | 606212339499198000 |
15:39:38 | London Stock Exchange | 184 | 301.80 | 606212339499198000 |
15:39:38 | London Stock Exchange | 958 | 301.80 | 592138589045395000 |
15:39:38 | London Stock Exchange | 842 | 301.80 | 606212339499198000 |
15:41:49 | London Stock Exchange | 3,305 | 302.00 | 592138589045405000 |
15:41:49 | London Stock Exchange | 3,804 | 302.00 | 606212339499206000 |
15:41:49 | London Stock Exchange | 2,891 | 302.00 | 606212339499206000 |
15:41:49 | London Stock Exchange | 1,270 | 302.00 | 592138589045405000 |
15:41:49 | London Stock Exchange | 1,047 | 302.00 | 606212339499206000 |
15:42:22 | London Stock Exchange | 1,697 | 302.00 | 592138589045408000 |
15:42:22 | London Stock Exchange | 1,631 | 302.00 | 592138589045408000 |
15:44:06 | London Stock Exchange | 929 | 301.70 | 592138589045416000 |
15:44:06 | London Stock Exchange | 834 | 301.70 | 592138589045416000 |
15:44:06 | London Stock Exchange | 1,727 | 301.70 | 592138589045416000 |
15:44:06 | London Stock Exchange | 1,024 | 301.70 | 592138589045416000 |
15:44:06 | London Stock Exchange | 1,028 | 301.70 | 592138589045416000 |
15:44:06 | London Stock Exchange | 1,659 | 301.70 | 606212339499214000 |
15:44:06 | London Stock Exchange | 1,026 | 301.70 | 606212339499214000 |
15:44:55 | London Stock Exchange | 1,148 | 301.40 | 592138589045419000 |
15:44:55 | London Stock Exchange | 503 | 301.40 | 592138589045419000 |
15:45:39 | London Stock Exchange | 2,055 | 301.40 | 606212339499219000 |
15:48:29 | London Stock Exchange | 1,034 | 301.80 | 592138589045437000 |
15:48:29 | London Stock Exchange | 54 | 301.80 | 592138589045437000 |
15:48:35 | London Stock Exchange | 1,284 | 301.80 | 592138589045438000 |
15:49:07 | London Stock Exchange | 579 | 301.90 | 592138589045441000 |
15:49:07 | London Stock Exchange | 1,174 | 301.90 | 592138589045441000 |
15:49:07 | London Stock Exchange | 3,541 | 301.90 | 592138589045441000 |
15:49:07 | London Stock Exchange | 3,003 | 301.90 | 606212339499231000 |
15:49:07 | Chi-X Europe | 1,227 | 301.90 | 606212339499231000 |
15:49:07 | London Stock Exchange | 1,161 | 301.90 | 606212339499231000 |
15:49:07 | London Stock Exchange | 684 | 301.90 | 592138589045441000 |
15:49:07 | London Stock Exchange | 537 | 301.90 | 592138589045441000 |
15:49:10 | Chi-X Europe | 1,159 | 301.80 | 592138589045441000 |
15:49:37 | London Stock Exchange | 566 | 301.80 | 592138589045443000 |
15:49:37 | London Stock Exchange | 2,104 | 301.80 | 606212339499233000 |
15:49:37 | London Stock Exchange | 247 | 301.80 | 592138589045443000 |
15:49:37 | London Stock Exchange | 454 | 301.80 | 592138589045443000 |
15:49:37 | London Stock Exchange | 1,829 | 301.80 | 592138589045443000 |
15:51:15 | London Stock Exchange | 1,021 | 301.90 | 592138589045451000 |
15:52:20 | London Stock Exchange | 1,634 | 301.80 | 592138589045456000 |
15:52:20 | London Stock Exchange | 25 | 301.80 | 606212339499242000 |
15:52:43 | Chi-X Europe | 1,000 | 301.90 | 592138589045458000 |
15:52:43 | London Stock Exchange | 29 | 301.90 | 592138589045458000 |
15:53:04 | London Stock Exchange | 1,020 | 302.00 | 592138589045460000 |
15:53:31 | London Stock Exchange | 1,020 | 302.10 | 592138589045462000 |
15:53:45 | BATS Europe | 156 | 302.20 | 606212339499247000 |
15:53:45 | Chi-X Europe | 617 | 302.20 | 606212339499247000 |
15:54:01 | London Stock Exchange | 2,050 | 302.20 | 592138589045464000 |
15:54:01 | London Stock Exchange | 2,869 | 302.20 | 592138589045464000 |
15:54:01 | Chi-X Europe | 1,218 | 302.20 | 606212339499248000 |
15:54:01 | Chi-X Europe | 1,206 | 302.20 | 606212339499248000 |
15:54:01 | Chi-X Europe | 309 | 302.20 | 606212339499248000 |
15:54:01 | London Stock Exchange | 247 | 302.20 | 606212339499248000 |
15:54:01 | London Stock Exchange | 2,887 | 302.20 | 606212339499248000 |
15:54:01 | London Stock Exchange | 2,291 | 302.20 | 606212339499248000 |
15:54:01 | Chi-X Europe | 931 | 302.20 | 592138589045464000 |
15:54:01 | London Stock Exchange | 1,770 | 302.20 | 592138589045464000 |
15:54:04 | London Stock Exchange | 200 | 302.20 | 606212339499248000 |
15:54:04 | London Stock Exchange | 1,842 | 302.20 | 606212339499248000 |
15:54:06 | BATS Europe | 20 | 302.30 | 606212339499248000 |
15:54:06 | Chi-X Europe | 1,000 | 302.20 | 606212339499248000 |
15:55:05 | London Stock Exchange | 1,706 | 302.20 | 592138589045469000 |
15:56:16 | London Stock Exchange | 1,015 | 302.20 | 606212339499255000 |
15:56:27 | London Stock Exchange | 862 | 302.20 | 606212339499256000 |
15:56:27 | London Stock Exchange | 412 | 302.20 | 606212339499256000 |
15:57:57 | London Stock Exchange | 1,319 | 302.40 | 592138589045482000 |
15:57:57 | London Stock Exchange | 1,026 | 302.40 | 592138589045482000 |
15:57:57 | Chi-X Europe | 1,173 | 302.40 | 592138589045482000 |
15:57:57 | Chi-X Europe | 1,326 | 302.40 | 592138589045482000 |
15:57:57 | London Stock Exchange | 169 | 302.40 | 606212339499261000 |
15:57:57 | London Stock Exchange | 2,812 | 302.40 | 606212339499261000 |
15:57:57 | London Stock Exchange | 2,294 | 302.40 | 606212339499261000 |
15:57:57 | London Stock Exchange | 2,456 | 302.40 | 606212339499261000 |
15:57:57 | Chi-X Europe | 1,726 | 302.40 | 606212339499261000 |
15:57:57 | London Stock Exchange | 170 | 302.40 | 606212339499261000 |
15:57:57 | London Stock Exchange | 1,176 | 302.40 | 606212339499261000 |
15:58:06 | London Stock Exchange | 8 | 302.50 | 606212339499261000 |
15:58:06 | London Stock Exchange | 1,021 | 302.50 | 606212339499261000 |
15:58:42 | London Stock Exchange | 1,903 | 302.70 | 592138589045486000 |
16:00:01 | London Stock Exchange | 1,012 | 302.80 | 592138589045493000 |
16:00:01 | London Stock Exchange | 581 | 302.80 | 592138589045493000 |
16:00:01 | London Stock Exchange | 2,224 | 302.80 | 592138589045493000 |
16:00:01 | London Stock Exchange | 1,021 | 302.80 | 592138589045493000 |
16:00:01 | Chi-X Europe | 1,068 | 302.80 | 606212339499268000 |
16:00:11 | London Stock Exchange | 3,188 | 302.70 | 592138589045494000 |
16:00:11 | London Stock Exchange | 781 | 302.70 | 606212339499269000 |
16:00:55 | London Stock Exchange | 1,706 | 302.20 | 606212339499272000 |
16:00:55 | London Stock Exchange | 1,911 | 302.20 | 606212339499272000 |
16:00:55 | London Stock Exchange | 161 | 302.20 | 606212339499272000 |
16:03:29 | Chi-X Europe | 375 | 302.50 | 606212339499282000 |
16:03:29 | London Stock Exchange | 1,118 | 302.50 | 606212339499282000 |
16:04:01 | London Stock Exchange | 1,020 | 302.50 | 592138589045513000 |
16:04:23 | London Stock Exchange | 265 | 302.40 | 592138589045515000 |
16:05:08 | London Stock Exchange | 1,074 | 302.50 | 592138589045519000 |
16:05:08 | London Stock Exchange | 364 | 302.50 | 606212339499288000 |
16:05:08 | London Stock Exchange | 809 | 302.50 | 606212339499288000 |
16:05:08 | London Stock Exchange | 1,020 | 302.50 | 606212339499288000 |
16:05:08 | London Stock Exchange | 1,044 | 302.50 | 606212339499288000 |
16:05:10 | BATS Europe | 900 | 302.50 | 592138589045519000 |
16:05:10 | BATS Europe | 700 | 302.50 | 592138589045519000 |
16:05:10 | BATS Europe | 1,012 | 302.50 | 592138589045519000 |
16:05:10 | BATS Europe | 500 | 302.50 | 592138589045519000 |
16:05:10 | BATS Europe | 750 | 302.50 | 592138589045519000 |
16:05:10 | London Stock Exchange | 813 | 302.50 | 606212339499288000 |
16:05:23 | London Stock Exchange | 1,020 | 302.50 | 592138589045521000 |
16:05:41 | London Stock Exchange | 1,058 | 302.50 | 606212339499290000 |
16:05:41 | London Stock Exchange | 1,339 | 302.50 | 606212339499290000 |
16:05:45 | London Stock Exchange | 973 | 302.50 | 606212339499291000 |
16:05:45 | London Stock Exchange | 2,375 | 302.50 | 606212339499291000 |
16:05:45 | London Stock Exchange | 834 | 302.50 | 606212339499291000 |
16:06:12 | London Stock Exchange | 2,019 | 302.40 | 592138589045524000 |
16:06:16 | London Stock Exchange | 1,912 | 302.30 | 592138589045525000 |
16:06:16 | Chi-X Europe | 1,124 | 302.30 | 592138589045525000 |
16:06:16 | London Stock Exchange | 1,009 | 302.30 | 606212339499293000 |
16:06:37 | London Stock Exchange | 339 | 302.30 | 606212339499294000 |
16:06:37 | London Stock Exchange | 681 | 302.30 | 606212339499294000 |
16:07:56 | London Stock Exchange | 1,020 | 302.40 | 606212339499298000 |
16:07:56 | London Stock Exchange | 1,020 | 302.40 | 592138589045532000 |
16:07:56 | London Stock Exchange | 1,243 | 302.40 | 592138589045532000 |
16:07:56 | Chi-X Europe | 1,027 | 302.40 | 592138589045532000 |
16:07:56 | London Stock Exchange | 4,088 | 302.40 | 606212339499298000 |
16:07:56 | Chi-X Europe | 1,024 | 302.40 | 606212339499298000 |
16:07:56 | BATS Europe | 898 | 302.40 | 606212339499298000 |
16:07:57 | London Stock Exchange | 1,200 | 302.40 | 592138589045532000 |
16:07:57 | London Stock Exchange | 1,856 | 302.40 | 592138589045532000 |
16:07:57 | London Stock Exchange | 1,500 | 302.40 | 592138589045532000 |
16:07:57 | Chi-X Europe | 319 | 302.40 | 606212339499298000 |
16:08:46 | London Stock Exchange | 1,724 | 302.00 | 592138589045537000 |
16:08:46 | Chi-X Europe | 941 | 302.00 | 606212339499302000 |
16:08:46 | Chi-X Europe | 761 | 302.00 | 606212339499302000 |
16:08:56 | London Stock Exchange | 1,032 | 301.90 | 606212339499302000 |
16:08:59 | London Stock Exchange | 1,641 | 302.00 | 606212339499303000 |
16:10:18 | London Stock Exchange | 843 | 301.90 | 592138589045544000 |
16:10:19 | London Stock Exchange | 388 | 301.90 | 592138589045544000 |
16:10:19 | London Stock Exchange | 831 | 301.90 | 606212339499308000 |
16:10:44 | London Stock Exchange | 1,111 | 302.00 | 606212339499309000 |
16:11:17 | London Stock Exchange | 1,958 | 302.00 | 592138589045549000 |
16:11:17 | Chi-X Europe | 1,295 | 302.00 | 592138589045549000 |
16:11:17 | London Stock Exchange | 2,394 | 302.00 | 606212339499311000 |
16:11:17 | Chi-X Europe | 1,593 | 302.00 | 606212339499311000 |
16:11:17 | London Stock Exchange | 1,014 | 302.00 | 606212339499311000 |
16:11:17 | London Stock Exchange | 301 | 302.00 | 606212339499311000 |
16:11:17 | London Stock Exchange | 730 | 302.00 | 606212339499311000 |
16:11:17 | Chi-X Europe | 767 | 302.00 | 592138589045549000 |
16:11:25 | London Stock Exchange | 1,023 | 302.00 | 592138589045549000 |
16:12:25 | London Stock Exchange | 869 | 302.00 | 606212339499315000 |
16:12:25 | London Stock Exchange | 1,687 | 302.00 | 592138589045554000 |
16:12:25 | London Stock Exchange | 901 | 302.00 | 592138589045554000 |
16:12:25 | London Stock Exchange | 793 | 302.00 | 606212339499315000 |
16:13:10 | London Stock Exchange | 216 | 301.90 | 606212339499318000 |
16:13:10 | London Stock Exchange | 1,023 | 301.90 | 592138589045558000 |
16:13:10 | Chi-X Europe | 1,179 | 301.90 | 592138589045558000 |
16:13:10 | London Stock Exchange | 1,080 | 301.90 | 606212339499318000 |
16:13:10 | Chi-X Europe | 1,048 | 301.90 | 606212339499318000 |
16:13:10 | Chi-X Europe | 1,620 | 301.90 | 606212339499318000 |
16:14:36 | London Stock Exchange | 404 | 301.90 | 592138589045565000 |
16:14:36 | London Stock Exchange | 1,278 | 301.90 | 592138589045565000 |
16:14:36 | London Stock Exchange | 1,026 | 301.90 | 592138589045565000 |
16:14:36 | Chi-X Europe | 1,020 | 301.90 | 592138589045565000 |
16:14:36 | London Stock Exchange | 1,672 | 301.90 | 606212339499323000 |
16:14:36 | London Stock Exchange | 2,308 | 301.90 | 606212339499323000 |
16:14:36 | London Stock Exchange | 1,024 | 301.90 | 606212339499323000 |
16:14:36 | Chi-X Europe | 1,031 | 301.90 | 606212339499323000 |
16:15:18 | London Stock Exchange | 1,631 | 301.70 | 606212339499326000 |
16:15:18 | London Stock Exchange | 1,638 | 301.70 | 606212339499326000 |
16:15:50 | London Stock Exchange | 108 | 301.60 | 606212339499329000 |
16:16:47 | London Stock Exchange | 328 | 301.80 | 592138589045576000 |
16:16:47 | London Stock Exchange | 1,183 | 301.80 | 592138589045576000 |
16:16:51 | London Stock Exchange | 165 | 301.70 | 592138589045576000 |
16:16:51 | London Stock Exchange | 22 | 301.70 | 592138589045576000 |
16:16:51 | London Stock Exchange | 2,124 | 301.70 | 592138589045576000 |
16:16:51 | London Stock Exchange | 841 | 301.70 | 592138589045576000 |
16:16:51 | London Stock Exchange | 1,639 | 301.70 | 606212339499332000 |
16:16:51 | London Stock Exchange | 1,704 | 301.70 | 606212339499332000 |
16:16:51 | Chi-X Europe | 1,068 | 301.70 | 606212339499332000 |
16:17:56 | London Stock Exchange | 146 | 301.60 | 606212339499337000 |
16:17:57 | London Stock Exchange | 877 | 301.60 | 606212339499337000 |
16:18:15 | London Stock Exchange | 1,303 | 301.60 | 592138589045584000 |
16:18:50 | London Stock Exchange | 2,441 | 301.70 | 592138589045587000 |
16:18:50 | London Stock Exchange | 450 | 301.70 | 592138589045587000 |
16:18:50 | London Stock Exchange | 3,243 | 301.70 | 606212339499342000 |
16:18:50 | London Stock Exchange | 1,028 | 301.70 | 606212339499342000 |
16:18:50 | Chi-X Europe | 1,404 | 301.70 | 606212339499342000 |
16:18:50 | London Stock Exchange | 653 | 301.70 | 592138589045587000 |
16:18:57 | London Stock Exchange | 2,297 | 301.50 | 592138589045588000 |
16:18:57 | Chi-X Europe | 1,247 | 301.50 | 592138589045588000 |
16:18:57 | London Stock Exchange | 547 | 301.50 | 592138589045588000 |
16:19:39 | London Stock Exchange | 143 | 301.40 | 592138589045592000 |
16:20:24 | London Stock Exchange | 3,412 | 301.60 | 592138589045597000 |
16:20:24 | London Stock Exchange | 2,345 | 301.60 | 592138589045597000 |
16:20:24 | London Stock Exchange | 2,340 | 301.60 | 606212339499349000 |
16:20:24 | London Stock Exchange | 660 | 301.60 | 606212339499349000 |
16:21:50 | London Stock Exchange | 2,149 | 301.50 | 592138589045605000 |
16:21:50 | London Stock Exchange | 1,668 | 301.50 | 592138589045605000 |
16:21:50 | London Stock Exchange | 1,025 | 301.50 | 606212339499355000 |
16:21:50 | London Stock Exchange | 1,025 | 301.50 | 606212339499355000 |
16:21:50 | Chi-X Europe | 1,723 | 301.50 | 592138589045605000 |
16:21:50 | Chi-X Europe | 717 | 301.50 | 592138589045605000 |
16:21:50 | Chi-X Europe | 307 | 301.50 | 592138589045605000 |
16:21:50 | Chi-X Europe | 1,107 | 301.50 | 606212339499355000 |
16:22:56 | London Stock Exchange | 3,637 | 301.50 | 592138589045611000 |
16:22:56 | London Stock Exchange | 791 | 301.50 | 592138589045611000 |
16:22:57 | London Stock Exchange | 229 | 301.50 | 592138589045611000 |
16:22:57 | London Stock Exchange | 1,431 | 301.50 | 592138589045611000 |
16:22:57 | London Stock Exchange | 1,728 | 301.50 | 606212339499360000 |
16:22:57 | London Stock Exchange | 780 | 301.50 | 592138589045611000 |
16:22:57 | London Stock Exchange | 133 | 301.50 | 592138589045611000 |
16:24:39 | London Stock Exchange | 2,022 | 301.50 | 592138589045621000 |
16:24:39 | London Stock Exchange | 736 | 301.50 | 592138589045621000 |
16:24:39 | London Stock Exchange | 1,227 | 301.50 | 592138589045621000 |
16:24:39 | London Stock Exchange | 102 | 301.50 | 592138589045621000 |
16:24:39 | Chi-X Europe | 1,027 | 301.50 | 592138589045621000 |
16:24:39 | Chi-X Europe | 264 | 301.50 | 592138589045621000 |
16:24:39 | Chi-X Europe | 1,050 | 301.50 | 592138589045621000 |
16:24:39 | London Stock Exchange | 2,439 | 301.50 | 606212339499368000 |
16:24:39 | London Stock Exchange | 1,032 | 301.50 | 606212339499368000 |
16:24:39 | London Stock Exchange | 1,003 | 301.50 | 606212339499368000 |
16:24:39 | London Stock Exchange | 17 | 301.50 | 606212339499368000 |
16:26:17 | London Stock Exchange | 1,445 | 301.60 | 592138589045630000 |
16:26:17 | London Stock Exchange | 8 | 301.60 | 592138589045630000 |
16:26:17 | London Stock Exchange | 1,026 | 301.60 | 592138589045630000 |
16:26:17 | London Stock Exchange | 1,034 | 301.60 | 592138589045630000 |
16:26:17 | London Stock Exchange | 2,056 | 301.60 | 592138589045630000 |
16:26:17 | Chi-X Europe | 1,145 | 301.60 | 592138589045630000 |
16:26:17 | London Stock Exchange | 1,334 | 301.60 | 606212339499376000 |
16:26:17 | London Stock Exchange | 1,477 | 301.60 | 606212339499376000 |
16:26:17 | London Stock Exchange | 1,028 | 301.60 | 606212339499376000 |
16:26:17 | London Stock Exchange | 1,023 | 301.60 | 606212339499376000 |
16:26:17 | Chi-X Europe | 1,181 | 301.60 | 606212339499376000 |
16:26:30 | London Stock Exchange | 1,027 | 301.50 | 606212339499377000 |
16:27:56 | London Stock Exchange | 1,168 | 301.60 | 592138589045637000 |
16:27:56 | London Stock Exchange | 2,263 | 301.60 | 592138589045637000 |
16:27:56 | London Stock Exchange | 679 | 301.60 | 592138589045637000 |
16:27:56 | London Stock Exchange | 2,134 | 301.60 | 606212339499382000 |
16:27:56 | London Stock Exchange | 1,029 | 301.60 | 606212339499382000 |
16:27:56 | London Stock Exchange | 1,024 | 301.60 | 606212339499382000 |
16:27:56 | London Stock Exchange | 593 | 301.60 | 606212339499382000 |
16:27:56 | London Stock Exchange | 763 | 301.60 | 592138589045637000 |
16:27:56 | London Stock Exchange | 257 | 301.60 | 592138589045637000 |
16:27:56 | London Stock Exchange | 432 | 301.60 | 606212339499382000 |
16:27:56 | Chi-X Europe | 1,249 | 301.60 | 606212339499382000 |
16:27:56 | London Stock Exchange | 421 | 301.60 | 606212339499382000 |
16:28:04 | London Stock Exchange | 1,032 | 301.60 | 592138589045638000 |
16:29:06 | London Stock Exchange | 266 | 301.50 | 606212339499387000 |
16:29:07 | London Stock Exchange | 270 | 301.50 | 606212339499387000 |
16:29:13 | London Stock Exchange | 1,911 | 301.60 | 592138589045645000 |
16:29:13 | London Stock Exchange | 2,394 | 301.60 | 592138589045645000 |
16:29:28 | London Stock Exchange | 1,020 | 301.70 | 606212339499388000 |
16:29:30 | London Stock Exchange | 788 | 301.70 | 592138589045646000 |
16:29:30 | London Stock Exchange | 232 | 301.70 | 592138589045646000 |
16:29:31 | London Stock Exchange | 445 | 301.60 | 606212339499388000 |
16:29:31 | London Stock Exchange | 55 | 301.60 | 606212339499388000 |
16:29:34 | London Stock Exchange | 1,498 | 301.60 | 592138589045646000 |
16:29:34 | London Stock Exchange | 1 | 301.60 | 606212339499389000 |
16:29:34 | London Stock Exchange | 963 | 301.60 | 606212339499389000 |
Enquiries:
Paul Moore, Group Company Secretary
Tel: +44 (0) 207 644 1041
Christian Cowley, Head of Investor Relations
Tel: +44 (0) 207 644 1082