Get Live Data

George Frangeskides, Chairman at ALBA, explains why the Pilbara Lithium option ‘was too good to miss’. Watch the video here. 

Less Ads, More Data, More Tools Register for FREE
George Frangeskides, Chairman at ALBA, explains why the Pilbara Lithium option ‘was too good to miss’
George Frangeskides, Chairman at ALBA, explains why the Pilbara Lithium option ‘was too good to miss’View Video
Charles Jillings, CEO of Utilico, energized by strong economic momentum across Latin America
Charles Jillings, CEO of Utilico, energized by strong economic momentum across Latin AmericaView Video

Latest Share Chat

  2. Share Prices
  3. M&G Share Price
  4. M&G Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksM&G Regulatory News (MNG)

M&G Information

Share Price Information for M&G (MNG)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 202.40
Bid: 202.20
Ask: 202.40
Change: 3.05 (1.53%)
Spread: 0.20 (0.099%)
Open: 200.40
High: 202.40
Low: 199.85
Prev. Close: 199.35
MNG Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

30 Aug 2022 07:00

RNS Number : 4480X
M&G PLC
30 August 2022
 

30 August 2022

 

M&G plc (M&G)

Purchase of own shares

 

 

M&G plc (the "Company") announces today it has purchased the following number of its ordinary shares of 5 pence each through Goldman Sachs International on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 26 May 2021 (the "Purchase"). The Purchase was affected pursuant to instructions issued by M&G on 23 March 2022, as announced on 24 March 2022.

 

Date of purchase:

26 August 2022

Aggregate number of ordinary shares purchased:

2,105,377

Lowest price paid per share:

1.9630

Highest price paid per share:

2.0070

Average price paid per share:

1.9906

 

The Company intends to cancel the purchased shares.

 

 

Following the above transaction, the Company holds no ordinary shares in treasury and has 2,514,723,424 shares in issue.

 

 

A full breakdown of the individual trades is attached to this announcement.

 http://www.rns-pdf.londonstockexchange.com/rns/4480X_1-2022-8-26.pdf

Schedule of Purchases

 

 

Shares purchased: 2,105,377 (ISIN: GB00BKFB1C65)

 

Date of purchases: 26 August 2022

 

Investment firm: Goldman Sachs International

 

Aggregated information:

 

 

Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

1.9893

1,332,186

1.9630

2.0070

Cboe CXE

1.9972

375,000

1.9885

2.0070

Cboe BXE

1.9860

278,191

1.9635

2.0030

TRQX

1.9954

120,000

1.9875

2.0030

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

26 August 2022

08:24:02

BST

2,493

1.9900

XLON

605556712674043

26 August 2022

08:27:30

BST

2,761

1.9955

XLON

605556712674570

26 August 2022

08:27:30

BST

2,835

1.9955

XLON

605556712674571

26 August 2022

08:27:30

BST

664

1.9960

XLON

605556712674573

26 August 2022

08:29:37

BST

4,583

1.9950

CHIX

120000CUL

26 August 2022

08:29:37

BST

1,661

1.9950

TRQX

605556708477218

26 August 2022

08:29:37

BST

1,739

1.9950

XLON

605556712674888

26 August 2022

08:29:37

BST

70

1.9960

XLON

605556712674892

26 August 2022

08:29:37

BST

482

1.9960

XLON

605556712674894

26 August 2022

08:29:37

BST

1,666

1.9960

XLON

605556712674893

26 August 2022

08:29:37

BST

140

1.9965

XLON

605556712674895

26 August 2022

08:30:38

BST

441

1.9965

CHIX

120000D3H

26 August 2022

08:30:38

BST

1,223

1.9965

CHIX

120000D3G

26 August 2022

08:30:38

BST

1,154

1.9970

CHIX

120000D3I

26 August 2022

08:30:38

BST

2,818

1.9970

CHIX

120000D3E

26 August 2022

08:30:38

BST

208

1.9960

XLON

605556712675141

26 August 2022

08:30:38

BST

449

1.9970

XLON

605556712675143

26 August 2022

08:30:38

BST

1,667

1.9970

XLON

605556712675142

26 August 2022

08:30:38

BST

5,702

1.9970

XLON

605556712675138

26 August 2022

08:32:20

BST

3,121

1.9950

TRQX

605556708477577

26 August 2022

08:32:20

BST

3,161

1.9950

TRQX

605556708477579

26 August 2022

08:32:20

BST

3,519

1.9950

XLON

605556712675394

26 August 2022

08:32:20

BST

3,525

1.9950

XLON

605556712675397

26 August 2022

08:32:58

BST

33

1.9955

BATE

02000088J

26 August 2022

08:33:03

BST

68

1.9955

BATE

020000896

26 August 2022

08:33:15

BST

3,447

1.9950

XLON

605556712675528

26 August 2022

08:34:59

BST

5,257

1.9955

XLON

605556712675750

26 August 2022

08:35:00

BST

441

1.9960

BATE

0200008GG

26 August 2022

08:35:00

BST

933

1.9960

BATE

0200008GF

26 August 2022

08:35:00

BST

1,058

1.9960

BATE

0200008GH

26 August 2022

08:35:00

BST

552

1.9955

XLON

605556712675754

26 August 2022

08:35:00

BST

856

1.9955

XLON

605556712675752

26 August 2022

08:35:00

BST

1,667

1.9955

XLON

605556712675753

26 August 2022

08:35:29

BST

952

1.9930

BATE

0200008IM

26 August 2022

08:35:29

BST

1,000

1.9940

BATE

0200008IS

26 August 2022

08:35:29

BST

441

1.9945

BATE

0200008IU

26 August 2022

08:35:29

BST

1,000

1.9945

BATE

0200008IT

26 August 2022

08:35:29

BST

2,548

1.9940

TRQX

605556708477875

26 August 2022

08:35:30

BST

28

1.9930

BATE

0200008JA

26 August 2022

08:35:30

BST

472

1.9930

BATE

0200008IV

26 August 2022

08:35:31

BST

112

1.9930

BATE

0200008JJ

26 August 2022

08:36:03

BST

425

1.9935

CHIX

120000E2D

26 August 2022

08:36:03

BST

396

1.9935

XLON

605556712675887

26 August 2022

08:36:03

BST

1,343

1.9935

XLON

605556712675886

26 August 2022

08:36:04

BST

653

1.9935

CHIX

120000E2G

26 August 2022

08:36:11

BST

1,582

1.9935

BATE

0200008LP

26 August 2022

08:36:11

BST

1,496

1.9935

CHIX

120000E2O

26 August 2022

08:36:11

BST

1,562

1.9925

XLON

605556712675896

26 August 2022

08:36:58

BST

1,580

1.9935

BATE

0200008OG

26 August 2022

08:36:58

BST

2,104

1.9935

CHIX

120000E8E

26 August 2022

08:36:58

BST

1,223

1.9940

CHIX

120000E8F

26 August 2022

08:36:58

BST

1,223

1.9940

CHIX

120000E8O

26 August 2022

08:36:58

BST

1,486

1.9940

CHIX

120000E8N

26 August 2022

08:36:58

BST

58

1.9945

CHIX

120000E8J

26 August 2022

08:36:58

BST

441

1.9945

CHIX

120000E8I

26 August 2022

08:36:58

BST

1,223

1.9945

CHIX

120000E8H

26 August 2022

08:36:58

BST

3,007

1.9945

CHIX

120000E8G

26 August 2022

08:38:16

BST

714

1.9935

CHIX

120000EJL

26 August 2022

08:38:16

BST

800

1.9935

CHIX

120000EJK

26 August 2022

08:40:18

BST

632

1.9950

XLON

605556712676686

26 August 2022

08:40:18

BST

2,008

1.9950

XLON

605556712676688

26 August 2022

08:40:18

BST

2,137

1.9950

XLON

605556712676687

26 August 2022

08:40:38

BST

1,596

1.9945

CHIX

120000EYV

26 August 2022

08:40:38

BST

1,425

1.9950

CHIX

120000EYF

26 August 2022

08:40:38

BST

1,620

1.9950

XLON

605556712676728

26 August 2022

08:40:38

BST

1,666

1.9950

XLON

605556712676727

26 August 2022

08:40:38

BST

4,850

1.9950

XLON

605556712676718

26 August 2022

08:40:49

BST

441

1.9930

BATE

02000092U

26 August 2022

08:40:49

BST

933

1.9930

BATE

02000092T

26 August 2022

08:40:49

BST

1,033

1.9930

BATE

02000092V

26 August 2022

08:40:49

BST

3,819

1.9930

BATE

02000092P

26 August 2022

08:40:49

BST

1,670

1.9930

CHIX

120000F16

26 August 2022

08:40:49

BST

5,720

1.9930

XLON

605556712676759

26 August 2022

08:40:51

BST

2,154

1.9900

CHIX

120000F1Z

26 August 2022

08:42:53

BST

821

1.9925

XLON

605556712677034

26 August 2022

08:43:18

BST

2,251

1.9915

CHIX

120000FG5

26 August 2022

08:43:18

BST

2,372

1.9915

CHIX

120000FG6

26 August 2022

08:43:18

BST

4,777

1.9915

XLON

605556712677093

26 August 2022

08:43:19

BST

1,017

1.9915

XLON

605556712677097

26 August 2022

08:43:19

BST

1,040

1.9915

XLON

605556712677096

26 August 2022

08:47:05

BST

321

1.9950

XLON

605556712677466

26 August 2022

08:47:05

BST

969

1.9950

XLON

605556712677465

26 August 2022

08:47:19

BST

1,204

1.9950

XLON

605556712677482

26 August 2022

08:47:29

BST

376

1.9945

XLON

605556712677500

26 August 2022

08:47:29

BST

834

1.9945

XLON

605556712677501

26 August 2022

08:48:25

BST

482

1.9945

XLON

605556712677633

26 August 2022

08:49:20

BST

362

1.9945

XLON

605556712677730

26 August 2022

08:49:25

BST

362

1.9945

XLON

605556712677735

26 August 2022

08:49:25

BST

513

1.9945

XLON

605556712677739

26 August 2022

08:49:25

BST

959

1.9945

XLON

605556712677736

26 August 2022

08:49:25

BST

1,392

1.9945

XLON

605556712677738

26 August 2022

08:49:25

BST

1,667

1.9945

XLON

605556712677737

26 August 2022

08:50:11

BST

482

1.9945

XLON

605556712677823

26 August 2022

08:50:14

BST

482

1.9945

XLON

605556712677834

26 August 2022

08:50:14

BST

938

1.9945

XLON

605556712677833

26 August 2022

08:50:27

BST

362

1.9945

XLON

605556712677874

26 August 2022

08:50:32

BST

362

1.9945

XLON

605556712677883

26 August 2022

08:50:43

BST

422

1.9950

XLON

605556712677896

26 August 2022

08:50:43

BST

1,131

1.9950

XLON

605556712677895

26 August 2022

08:50:49

BST

521

1.9950

XLON

605556712677904

26 August 2022

08:52:44

BST

362

1.9950

XLON

605556712678198

26 August 2022

08:54:15

BST

382

1.9950

XLON

605556712678363

26 August 2022

08:54:18

BST

1,898

1.9950

XLON

605556712678369

26 August 2022

08:54:53

BST

1,288

1.9945

TRQX

605556708479571

26 August 2022

08:54:53

BST

1,288

1.9945

TRQX

605556708479572

26 August 2022

08:54:53

BST

202

1.9950

XLON

605556712678435

26 August 2022

08:54:53

BST

1,500

1.9950

XLON

605556712678438

26 August 2022

08:54:53

BST

1,666

1.9950

XLON

605556712678439

26 August 2022

08:54:53

BST

1,667

1.9950

XLON

605556712678437

26 August 2022

08:54:53

BST

2,278

1.9950

XLON

605556712678436

26 August 2022

08:54:55

BST

956

1.9950

XLON

605556712678441

26 August 2022

08:56:24

BST

451

1.9950

XLON

605556712678568

26 August 2022

08:56:24

BST

1,666

1.9950

XLON

605556712678567

26 August 2022

08:59:44

BST

1,717

1.9950

XLON

605556712678906

26 August 2022

09:00:06

BST

1,023

1.9950

XLON

605556712678963

26 August 2022

09:00:06

BST

2,986

1.9950

XLON

605556712678957

26 August 2022

09:01:14

BST

1,618

1.9960

XLON

605556712679147

26 August 2022

09:01:14

BST

1,856

1.9960

XLON

605556712679148

26 August 2022

09:01:58

BST

1,235

1.9960

XLON

605556712679245

26 August 2022

09:02:20

BST

362

1.9960

XLON

605556712679406

26 August 2022

09:02:25

BST

362

1.9960

XLON

605556712679433

26 August 2022

09:02:26

BST

643

1.9945

CHIX

120000I5S

26 August 2022

09:02:26

BST

1,605

1.9945

CHIX

120000I5R

26 August 2022

09:02:26

BST

2,298

1.9945

XLON

605556712679467

26 August 2022

09:02:45

BST

494

1.9945

CHIX

120000I7N

26 August 2022

09:02:45

BST

501

1.9945

XLON

605556712679542

26 August 2022

09:02:45

BST

1,666

1.9945

XLON

605556712679540

26 August 2022

09:02:45

BST

1,667

1.9945

XLON

605556712679541

26 August 2022

09:05:18

BST

397

1.9935

XLON

605556712680066

26 August 2022

09:05:18

BST

1,760

1.9935

XLON

605556712680065

26 August 2022

09:05:30

BST

2,248

1.9935

CHIX

120000IQE

26 August 2022

09:05:30

BST

13

1.9935

TRQX

605556708480424

26 August 2022

09:05:30

BST

5,437

1.9935

XLON

605556712680180

26 August 2022

09:06:53

BST

2

1.9950

XLON

605556712680707

26 August 2022

09:07:01

BST

2,110

1.9960

CHIX

120000IYO

26 August 2022

09:07:01

BST

2,110

1.9965

CHIX

120000IYN

26 August 2022

09:07:01

BST

863

1.9965

XLON

605556712680787

26 August 2022

09:07:01

BST

1,062

1.9965

XLON

605556712680785

26 August 2022

09:07:01

BST

1,633

1.9965

XLON

605556712680784

26 August 2022

09:07:01

BST

1,860

1.9965

XLON

605556712680786

26 August 2022

09:07:02

BST

102

1.9965

XLON

605556712680798

26 August 2022

09:07:02

BST

439

1.9965

XLON

605556712680796

26 August 2022

09:07:02

BST

442

1.9965

XLON

605556712680795

26 August 2022

09:07:02

BST

1,667

1.9965

XLON

605556712680797

26 August 2022

09:07:17

BST

1,268

1.9945

XLON

605556712680896

26 August 2022

09:11:39

BST

855

1.9950

XLON

605556712681380

26 August 2022

09:11:39

BST

1,214

1.9950

XLON

605556712681382

26 August 2022

09:11:39

BST

1,722

1.9950

XLON

605556712681381

26 August 2022

09:11:39

BST

3,125

1.9950

XLON

605556712681379

26 August 2022

09:11:39

BST

3,578

1.9950

XLON

605556712681383

26 August 2022

09:11:39

BST

5,622

1.9950

XLON

605556712681371

26 August 2022

09:13:14

BST

15

1.9940

CHIX

120000JWD

26 August 2022

09:13:14

BST

20

1.9940

CHIX

120000JWC

26 August 2022

09:13:14

BST

2,142

1.9940

CHIX

120000JWE

26 August 2022

09:13:14

BST

1,855

1.9935

XLON

605556712681516

26 August 2022

09:13:16

BST

27

1.9940

CHIX

120000JWG

26 August 2022

09:13:17

BST

4,119

1.9940

CHIX

120000JWI

26 August 2022

09:13:17

BST

1,200

1.9940

TRQX

605556708480983

26 August 2022

09:15:01

BST

47

1.9950

CHIX

120000K1J

26 August 2022

09:15:03

BST

508

1.9950

CHIX

120000K1X

26 August 2022

09:16:35

BST

2,020

1.9940

BATE

020000C2P

26 August 2022

09:16:35

BST

2,166

1.9940

CHIX

120000KAY

26 August 2022

09:16:37

BST

1,223

1.9950

CHIX

120000KBE

26 August 2022

09:16:38

BST

1,223

1.9950

CHIX

120000KBI

26 August 2022

09:16:39

BST

1,223

1.9950

CHIX

120000KBJ

26 August 2022

09:16:39

BST

1,223

1.9950

CHIX

120000KBK

26 August 2022

09:16:40

BST

1,223

1.9950

CHIX

120000KBL

26 August 2022

09:16:41

BST

1,223

1.9950

CHIX

120000KBN

26 August 2022

09:16:49

BST

414

1.9950

XLON

605556712681951

26 August 2022

09:17:00

BST

721

1.9950

XLON

605556712681972

26 August 2022

09:17:00

BST

1,666

1.9950

XLON

605556712681974

26 August 2022

09:17:00

BST

1,667

1.9950

XLON

605556712681973

26 August 2022

09:17:52

BST

1,247

1.9940

BATE

020000C6C

26 August 2022

09:17:52

BST

2,625

1.9935

XLON

605556712682076

26 August 2022

09:19:55

BST

1,000

1.9950

CHIX

120000KVH

26 August 2022

09:19:55

BST

5,410

1.9945

XLON

605556712682403

26 August 2022

09:20:00

BST

900

1.9950

CHIX

120000KVL

26 August 2022

09:20:00

BST

5,514

1.9945

XLON

605556712682411

26 August 2022

09:20:33

BST

2,164

1.9940

CHIX

120000KY3

26 August 2022

09:20:33

BST

1,100

1.9945

TRQX

605556708481602

26 August 2022

09:21:37

BST

2,005

1.9945

CHIX

120000L2P

26 August 2022

09:21:41

BST

3,172

1.9945

XLON

605556712682793

26 August 2022

09:21:43

BST

3,661

1.9945

CHIX

120000L4C

26 August 2022

09:21:46

BST

1,395

1.9945

CHIX

120000L4V

26 August 2022

09:21:47

BST

1,395

1.9945

CHIX

120000L53

26 August 2022

09:21:47

BST

2,678

1.9945

CHIX

120000L4W

26 August 2022

09:22:45

BST

37

1.9935

TRQX

605556708481797

26 August 2022

09:22:45

BST

1,447

1.9935

XLON

605556712682885

26 August 2022

09:22:46

BST

2,149

1.9930

BATE

020000CKC

26 August 2022

09:23:02

BST

1,000

1.9930

BATE

020000CKY

26 August 2022

09:23:02

BST

1,116

1.9930

BATE

020000CKZ

26 August 2022

09:23:02

BST

2,149

1.9930

BATE

020000CKX

26 August 2022

09:23:02

BST

5,706

1.9925

CHIX

120000LAA

26 August 2022

09:23:05

BST

1,400

1.9930

TRQX

605556708481839

26 August 2022

09:23:14

BST

1,300

1.9925

TRQX

605556708481852

26 August 2022

09:24:31

BST

1,134

1.9925

TRQX

605556708481960

26 August 2022

09:24:31

BST

1,009

1.9930

XLON

605556712683037

26 August 2022

09:24:31

BST

2,403

1.9930

XLON

605556712683036

26 August 2022

09:24:41

BST

1,492

1.9935

CHIX

120000LGP

26 August 2022

09:25:10

BST

1,505

1.9935

TRQX

605556708482001

26 August 2022

09:25:10

BST

1,897

1.9935

XLON

605556712683153

26 August 2022

09:25:17

BST

1,784

1.9930

XLON

605556712683172

26 August 2022

09:25:19

BST

2,041

1.9930

TRQX

605556708482020

26 August 2022

09:29:40

BST

1,502

1.9925

BATE

020000D1K

26 August 2022

09:29:40

BST

1,225

1.9925

XLON

605556712683496

26 August 2022

09:29:42

BST

1,279

1.9925

CHIX

120000M49

26 August 2022

09:29:43

BST

1,378

1.9925

CHIX

120000M4B

26 August 2022

09:29:47

BST

41

1.9915

TRQX

605556708482332

26 August 2022

09:29:47

BST

3,772

1.9915

TRQX

605556708482331

26 August 2022

09:29:47

BST

2,200

1.9920

XLON

605556712683542

26 August 2022

09:29:48

BST

1,866

1.9920

CHIX

120000M4N

26 August 2022

09:30:20

BST

3,035

1.9905

CHIX

120000M7J

26 August 2022

09:30:20

BST

1,398

1.9905

XLON

605556712683612

26 August 2022

09:31:20

BST

6

1.9905

XLON

605556712683746

26 August 2022

09:33:34

BST

3

1.9940

XLON

605556712684094

26 August 2022

09:33:42

BST

362

1.9940

XLON

605556712684138

26 August 2022

09:33:48

BST

362

1.9940

XLON

605556712684162

26 August 2022

09:34:08

BST

754

1.9940

TRQX

605556708482815

26 August 2022

09:35:35

BST

1,644

1.9950

XLON

605556712684500

26 August 2022

09:36:02

BST

655

1.9955

XLON

605556712684558

26 August 2022

09:36:02

BST

657

1.9955

XLON

605556712684559

26 August 2022

09:36:02

BST

927

1.9955

XLON

605556712684560

26 August 2022

09:36:43

BST

805

1.9960

XLON

605556712684683

26 August 2022

09:36:43

BST

1,000

1.9960

XLON

605556712684684

26 August 2022

09:36:46

BST

844

1.9960

XLON

605556712684691

26 August 2022

09:36:46

BST

1,137

1.9960

XLON

605556712684690

26 August 2022

09:36:47

BST

894

1.9960

XLON

605556712684692

26 August 2022

09:36:50

BST

1,137

1.9960

XLON

605556712684698

26 August 2022

09:37:00

BST

1,178

1.9950

XLON

605556712684701

26 August 2022

09:37:22

BST

224

1.9960

BATE

020000DRJ

26 August 2022

09:37:22

BST

1,000

1.9960

BATE

020000DRI

26 August 2022

09:37:22

BST

1,312

1.9960

BATE

020000DRG

26 August 2022

09:37:22

BST

31

1.9955

CHIX

120000NDN

26 August 2022

09:37:22

BST

2,286

1.9955

CHIX

120000NDO

26 August 2022

09:37:22

BST

2,516

1.9960

CHIX

120000NDQ

26 August 2022

09:37:22

BST

5,772

1.9960

XLON

605556712684760

26 August 2022

09:37:25

BST

263

1.9945

XLON

605556712684764

26 August 2022

09:37:25

BST

2,128

1.9945

XLON

605556712684763

26 August 2022

09:39:53

BST

855

1.9940

XLON

605556712684998

26 August 2022

09:39:53

BST

1,066

1.9940

XLON

605556712684997

26 August 2022

09:43:08

BST

2,761

1.9935

CHIX

120000NYN

26 August 2022

09:43:08

BST

1,641

1.9935

TRQX

605556708483493

26 August 2022

09:43:08

BST

1,804

1.9935

TRQX

605556708483498

26 August 2022

09:43:08

BST

111

1.9935

XLON

605556712685233

26 August 2022

09:43:08

BST

1,588

1.9935

XLON

605556712685240

26 August 2022

09:43:08

BST

3,805

1.9935

XLON

605556712685232

26 August 2022

09:45:00

BST

1,199

1.9945

XLON

605556712685413

26 August 2022

09:45:46

BST

148

1.9945

XLON

605556712685493

26 August 2022

09:47:25

BST

1,951

1.9940

XLON

605556712685584

26 August 2022

09:47:27

BST

184

1.9940

XLON

605556712685585

26 August 2022

09:47:59

BST

1,719

1.9965

XLON

605556712685638

26 August 2022

09:49:05

BST

1,000

1.9960

BATE

020000EHX

26 August 2022

09:49:05

BST

1,707

1.9960

BATE

020000EHW

26 August 2022

09:49:05

BST

858

1.9960

XLON

605556712685794

26 August 2022

09:49:05

BST

1,401

1.9960

XLON

605556712685793

26 August 2022

09:49:05

BST

1,875

1.9960

XLON

605556712685792

26 August 2022

09:49:05

BST

2,069

1.9960

XLON

605556712685791

26 August 2022

09:51:48

BST

1,208

1.9965

XLON

605556712685996

26 August 2022

09:52:16

BST

45

1.9960

XLON

605556712686045

26 August 2022

09:52:16

BST

1,164

1.9960

XLON

605556712686044

26 August 2022

09:52:24

BST

1,433

1.9950

TRQX

605556708484100

26 August 2022

09:52:24

BST

867

1.9960

TRQX

605556708484101

26 August 2022

09:52:39

BST

137

1.9960

TRQX

605556708484109

26 August 2022

09:52:44

BST

308

1.9960

TRQX

605556708484115

26 August 2022

09:52:48

BST

1,223

1.9960

XLON

605556712686087

26 August 2022

09:52:49

BST

93

1.9960

TRQX

605556708484118

26 August 2022

09:52:57

BST

391

1.9960

XLON

605556712686096

26 August 2022

09:52:57

BST

806

1.9960

XLON

605556712686097

26 August 2022

09:54:18

BST

1,400

1.9960

XLON

605556712686274

26 August 2022

09:54:36

BST

859

1.9960

TRQX

605556708484220

26 August 2022

09:54:55

BST

69

1.9960

TRQX

605556708484234

26 August 2022

09:55:25

BST

16

1.9965

XLON

605556712686384

26 August 2022

09:55:25

BST

296

1.9965

XLON

605556712686385

26 August 2022

09:55:38

BST

14

1.9965

XLON

605556712686397

26 August 2022

09:55:38

BST

439

1.9965

XLON

605556712686400

26 August 2022

09:55:38

BST

1,400

1.9965

XLON

605556712686398

26 August 2022

09:55:38

BST

1,487

1.9965

XLON

605556712686399

26 August 2022

09:55:58

BST

997

1.9965

XLON

605556712686421

26 August 2022

09:55:58

BST

1,419

1.9965

XLON

605556712686422

26 August 2022

09:55:59

BST

1,044

1.9960

TRQX

605556708484315

26 August 2022

09:55:59

BST

1,350

1.9960

TRQX

605556708484316

26 August 2022

09:55:59

BST

5,454

1.9955

XLON

605556712686433

26 August 2022

09:56:17

BST

653

1.9960

TRQX

605556708484348

26 August 2022

09:56:22

BST

1,097

1.9960

TRQX

605556708484355

26 August 2022

09:56:30

BST

1,044

1.9955

TRQX

605556708484365

26 August 2022

09:56:32

BST

3,007

1.9950

CHIX

120000PJ8

26 August 2022

09:56:37

BST

48

1.9950

CHIX

120000PJE

26 August 2022

09:57:28

BST

1,721

1.9940

CHIX

120000PLT

26 August 2022

09:57:28

BST

950

1.9945

CHIX

120000PLX

26 August 2022

09:57:28

BST

861

1.9950

CHIX

120000PLY

26 August 2022

09:57:28

BST

1,367

1.9940

XLON

605556712686519

26 August 2022

10:00:00

BST

5

1.9950

TRQX

605556708484535

26 August 2022

10:00:30

BST

1,564

1.9945

CHIX

120000PZB

26 August 2022

10:00:30

BST

2,788

1.9940

TRQX

605556708484570

26 August 2022

10:01:42

BST

820

1.9950

TRQX

605556708484667

26 August 2022

10:01:56

BST

1

1.9950

XLON

605556712686961

26 August 2022

10:01:56

BST

1,282

1.9950

XLON

605556712686959

26 August 2022

10:01:56

BST

1,561

1.9950

XLON

605556712686958

26 August 2022

10:01:56

BST

1,730

1.9950

XLON

605556712686960

26 August 2022

10:02:01

BST

1,029

1.9950

XLON

605556712686962

26 August 2022

10:02:03

BST

1,165

1.9950

XLON

605556712686970

26 August 2022

10:02:38

BST

1,745

1.9950

XLON

605556712687032

26 August 2022

10:04:18

BST

1,520

1.9950

XLON

605556712687213

26 August 2022

10:05:04

BST

1,674

1.9945

XLON

605556712687283

26 August 2022

10:05:04

BST

2,650

1.9945

XLON

605556712687282

26 August 2022

10:05:40

BST

1,061

1.9960

XLON

605556712687353

26 August 2022

10:06:24

BST

2,712

1.9960

BATE

020000FMV

26 August 2022

10:06:24

BST

1,502

1.9960

CHIX

120000QRG

26 August 2022

10:06:24

BST

1,502

1.9960

CHIX

120000QRN

26 August 2022

10:06:24

BST

395

1.9960

XLON

605556712687433

26 August 2022

10:06:24

BST

675

1.9960

XLON

605556712687436

26 August 2022

10:06:24

BST

2,200

1.9960

XLON

605556712687435

26 August 2022

10:06:24

BST

2,360

1.9960

XLON

605556712687432

26 August 2022

10:09:09

BST

409

1.9965

XLON

605556712687551

26 August 2022

10:09:09

BST

810

1.9965

XLON

605556712687550

26 August 2022

10:09:46

BST

70

1.9965

XLON

605556712687599

26 August 2022

10:09:46

BST

1,127

1.9965

XLON

605556712687598

26 August 2022

10:09:58

BST

206

1.9965

TRQX

605556708485296

26 August 2022

10:10:22

BST

206

1.9965

XLON

605556712687652

26 August 2022

10:10:22

BST

1,012

1.9965

XLON

605556712687651

26 August 2022

10:10:57

BST

538

1.9965

XLON

605556712687707

26 August 2022

10:10:57

BST

672

1.9965

XLON

605556712687708

26 August 2022

10:11:32

BST

279

1.9965

XLON

605556712687728

26 August 2022

10:11:32

BST

932

1.9965

XLON

605556712687727

26 August 2022

10:12:07

BST

600

1.9965

XLON

605556712687779

26 August 2022

10:12:07

BST

612

1.9965

XLON

605556712687780

26 August 2022

10:12:42

BST

550

1.9965

XLON

605556712687829

26 August 2022

10:12:42

BST

662

1.9965

XLON

605556712687830

26 August 2022

10:13:02

BST

1,959

1.9955

BATE

020000G25

26 August 2022

10:13:02

BST

2,211

1.9955

XLON

605556712687837

26 August 2022

10:13:32

BST

1,419

1.9950

CHIX

120000RLW

26 August 2022

10:13:32

BST

2,893

1.9950

CHIX

120000RLV

26 August 2022

10:13:32

BST

1,034

1.9950

TRQX

605556708485541

26 August 2022

10:13:32

BST

1,403

1.9950

TRQX

605556708485542

26 August 2022

10:13:34

BST

1,751

1.9945

CHIX

120000RM0

26 August 2022

10:13:46

BST

1,100

1.9940

TRQX

605556708485578

26 August 2022

10:13:47

BST

309

1.9940

BATE

020000G48

26 August 2022

10:13:47

BST

933

1.9940

BATE

020000G49

26 August 2022

10:14:25

BST

1,530

1.9940

XLON

605556712687960

26 August 2022

10:15:13

BST

97

1.9950

XLON

605556712688079

26 August 2022

10:16:00

BST

672

1.9945

TRQX

605556708485713

26 August 2022

10:16:00

BST

723

1.9945

TRQX

605556708485714

26 August 2022

10:17:29

BST

2,642

1.9945

TRQX

605556708485841

26 August 2022

10:17:46

BST

711

1.9945

BATE

020000GGL

26 August 2022

10:17:46

BST

781

1.9945

BATE

020000GGI

26 August 2022

10:17:46

BST

1,871

1.9940

CHIX

120000SC4

26 August 2022

10:17:46

BST

933

1.9950

CHIX

120000SBU

26 August 2022

10:17:46

BST

2,200

1.9945

XLON

605556712688426

26 August 2022

10:17:49

BST

481

1.9940

CHIX

120000SCH

26 August 2022

10:17:49

BST

834

1.9940

CHIX

120000SCG

26 August 2022

10:17:49

BST

712

1.9940

XLON

605556712688440

26 August 2022

10:19:11

BST

2,630

1.9945

XLON

605556712688551

26 August 2022

10:19:11

BST

2,780

1.9945

XLON

605556712688555

26 August 2022

10:19:13

BST

262

1.9950

CHIX

120000SK3

26 August 2022

10:19:13

BST

523

1.9950

CHIX

120000SK4

26 August 2022

10:20:31

BST

5,168

1.9950

XLON

605556712688721

26 August 2022

10:20:40

BST

800

1.9955

CHIX

120000SS1

26 August 2022

10:20:40

BST

899

1.9955

CHIX

120000SS2

26 August 2022

10:20:40

BST

1,831

1.9955

CHIX

120000SS3

26 August 2022

10:20:40

BST

3,530

1.9955

CHIX

120000SRZ

26 August 2022

10:20:40

BST

1,044

1.9960

TRQX

605556708486065

26 August 2022

10:20:40

BST

4,910

1.9955

XLON

605556712688758

26 August 2022

10:20:44

BST

374

1.9940

XLON

605556712688762

26 August 2022

10:20:44

BST

1,960

1.9940

XLON

605556712688761

26 August 2022

10:20:45

BST

1,200

1.9950

TRQX

605556708486069

26 August 2022

10:20:52

BST

1,361

1.9935

BATE

020000GP3

26 August 2022

10:20:52

BST

257

1.9945

TRQX

605556708486073

26 August 2022

10:20:52

BST

1,045

1.9945

TRQX

605556708486074

26 August 2022

10:21:13

BST

2,092

1.9935

BATE

020000GQU

26 August 2022

10:21:13

BST

2,092

1.9935

BATE

020000GQX

26 August 2022

10:21:13

BST

1,045

1.9940

TRQX

605556708486111

26 August 2022

10:21:18

BST

1,046

1.9935

TRQX

605556708486121

26 August 2022

10:22:38

BST

1,730

1.9925

TRQX

605556708486205

26 August 2022

10:25:25

BST

39

1.9945

XLON

605556712689122

26 August 2022

10:25:25

BST

1,318

1.9945

XLON

605556712689123

26 August 2022

10:25:26

BST

930

1.9945

XLON

605556712689124

26 August 2022

10:26:01

BST

1,758

1.9940

CHIX

120000THZ

26 August 2022

10:26:01

BST

1,354

1.9940

XLON

605556712689157

26 August 2022

10:27:08

BST

583

1.9950

XLON

605556712689248

26 August 2022

10:27:08

BST

774

1.9950

XLON

605556712689249

26 August 2022

10:27:38

BST

1,090

1.9950

XLON

605556712689285

26 August 2022

10:27:43

BST

686

1.9950

XLON

605556712689300

26 August 2022

10:28:30

BST

2,118

1.9955

XLON

605556712689348

26 August 2022

10:28:33

BST

1,282

1.9945

CHIX

120000TU0

26 August 2022

10:28:33

BST

1,876

1.9945

TRQX

605556708486607

26 August 2022

10:28:33

BST

967

1.9950

XLON

605556712689369

26 August 2022

10:28:33

BST

4,313

1.9950

XLON

605556712689368

26 August 2022

10:28:43

BST

949

1.9950

XLON

605556712689425

26 August 2022

10:28:43

BST

2,419

1.9950

XLON

605556712689426

26 August 2022

10:29:13

BST

1,235

1.9950

XLON

605556712689468

26 August 2022

10:29:14

BST

2,043

1.9945

TRQX

605556708486708

26 August 2022

10:29:14

BST

3,505

1.9950

XLON

605556712689497

26 August 2022

10:29:20

BST

3,532

1.9940

XLON

605556712689502

26 August 2022

10:31:04

BST

1,803

1.9935

TRQX

605556708486839

26 August 2022

10:31:57

BST

6

1.9945

CHIX

120000UAW

26 August 2022

10:32:12

BST

1,223

1.9945

CHIX

120000UBY

26 August 2022

10:34:42

BST

612

1.9960

XLON

605556712690054

26 August 2022

10:34:42

BST

663

1.9960

XLON

605556712690056

26 August 2022

10:34:42

BST

1,334

1.9960

XLON

605556712690055

26 August 2022

10:34:47

BST

849

1.9960

XLON

605556712690062

26 August 2022

10:35:38

BST

702

1.9960

XLON

605556712690158

26 August 2022

10:37:44

BST

5,580

1.9955

XLON

605556712690302

26 August 2022

10:37:44

BST

4,000

1.9965

XLON

605556712690310

26 August 2022

10:38:23

BST

849

1.9975

XLON

605556712690399

26 August 2022

10:38:41

BST

3,885

1.9965

CHIX

120000V8Z

26 August 2022

10:38:41

BST

3,885

1.9965

CHIX

120000V90

26 August 2022

10:39:05

BST

1,555

1.9955

TRQX

605556708487329

26 August 2022

10:39:05

BST

2,463

1.9955

XLON

605556712690466

26 August 2022

10:39:06

BST

1,137

1.9955

XLON

605556712690467

26 August 2022

10:39:06

BST

1,378

1.9955

XLON

605556712690468

26 August 2022

10:43:03

BST

1,583

1.9955

TRQX

605556708487605

26 August 2022

10:43:13

BST

1,137

1.9955

XLON

605556712690916

26 August 2022

10:44:51

BST

505

1.9960

XLON

605556712691158

26 August 2022

10:44:51

BST

1,075

1.9960

XLON

605556712691157

26 August 2022

10:47:22

BST

1,564

1.9960

TRQX

605556708487874

26 August 2022

10:49:06

BST

2,070

1.9960

BATE

020000ITV

26 August 2022

10:49:06

BST

4,354

1.9960

XLON

605556712691510

26 August 2022

10:49:11

BST

957

1.9965

XLON

605556712691522

26 August 2022

10:49:24

BST

1,516

1.9955

BATE

020000IV0

26 August 2022

10:49:24

BST

1,516

1.9955

BATE

020000IV1

26 August 2022

10:49:24

BST

425

1.9960

CHIX

120000WL8

26 August 2022

10:49:24

BST

662

1.9955

XLON

605556712691548

26 August 2022

10:49:24

BST

4,604

1.9955

XLON

605556712691549

26 August 2022

10:49:24

BST

1,290

1.9960

XLON

605556712691550

26 August 2022

10:49:34

BST

800

1.9960

CHIX

120000WMP

26 August 2022

10:49:40

BST

450

1.9960

CHIX

120000WNS

26 August 2022

10:49:45

BST

425

1.9960

CHIX

120000WO4

26 August 2022

10:49:50

BST

35

1.9955

CHIX

120000WOG

26 August 2022

10:50:00

BST

5

1.9955

CHIX

120000WP7

26 August 2022

10:51:22

BST

1,137

1.9960

CHIX

120000WUY

26 August 2022

10:51:35

BST

31

1.9960

CHIX

120000WWP

26 August 2022

10:51:35

BST

32

1.9960

XLON

605556712691816

26 August 2022

10:56:07

BST

924

1.9975

XLON

605556712692223

26 August 2022

10:57:38

BST

1,355

1.9975

XLON

605556712692345

26 August 2022

11:00:54

BST

815

1.9985

XLON

605556712692703

26 August 2022

11:00:54

BST

1,254

1.9985

XLON

605556712692704

26 August 2022

11:00:56

BST

552

1.9985

XLON

605556712692705

26 August 2022

11:02:13

BST

741

1.9990

BATE

020000JRJ

26 August 2022

11:02:13

BST

820

1.9995

CHIX

120000YAV

26 August 2022

11:02:13

BST

1,390

1.9995

CHIX

120000YAU

26 August 2022

11:02:13

BST

1,616

1.9995

XLON

605556712692846

26 August 2022

11:02:38

BST

672

1.9995

CHIX

120000YCJ

26 August 2022

11:02:38

BST

2,370

1.9995

CHIX

120000YCI

26 August 2022

11:02:38

BST

849

1.9995

XLON

605556712692867

26 August 2022

11:02:38

BST

1,190

1.9995

XLON

605556712692868

26 August 2022

11:02:38

BST

1,615

1.9995

XLON

605556712692866

26 August 2022

11:02:47

BST

1,240

1.9995

XLON

605556712692874

26 August 2022

11:02:50

BST

1,934

1.9995

CHIX

120000YDA

26 August 2022

11:02:50

BST

2,969

1.9995

XLON

605556712692880

26 August 2022

11:02:52

BST

1,841

1.9995

XLON

605556712692881

26 August 2022

11:05:40

BST

1,801

1.9990

BATE

020000JYF

26 August 2022

11:05:40

BST

1,089

1.9995

XLON

605556712693094

26 August 2022

11:05:40

BST

1,995

1.9995

XLON

605556712693093

26 August 2022

11:05:41

BST

35

1.9995

XLON

605556712693103

26 August 2022

11:05:41

BST

795

1.9995

XLON

605556712693104

26 August 2022

11:05:41

BST

1,137

1.9995

XLON

605556712693102

26 August 2022

11:19:01

BST

923

2.0010

CHIX

12000105I

26 August 2022

11:20:16

BST

2,181

2.0010

BATE

020000KXG

26 August 2022

11:20:16

BST

4,209

2.0010

CHIX

1200010BO

26 August 2022

11:20:16

BST

1,300

2.0010

TRQX

605556708490131

26 August 2022

11:20:18

BST

1,782

2.0010

XLON

605556712694167

26 August 2022

11:20:32

BST

1,722

2.0010

XLON

605556712694215

26 August 2022

11:20:37

BST

1,235

2.0010

XLON

605556712694222

26 August 2022

11:20:58

BST

1,717

2.0010

XLON

605556712694238

26 August 2022

11:21:50

BST

101

2.0020

XLON

605556712694299

26 August 2022

11:21:50

BST

613

2.0020

XLON

605556712694295

26 August 2022

11:21:50

BST

849

2.0020

XLON

605556712694296

26 August 2022

11:21:50

BST

892

2.0020

XLON

605556712694298

26 August 2022

11:21:50

BST

1,338

2.0020

XLON

605556712694297

26 August 2022

11:21:55

BST

150

2.0020

XLON

605556712694324

26 August 2022

11:21:57

BST

762

2.0020

XLON

605556712694325

26 August 2022

11:22:38

BST

949

2.0020

XLON

605556712694390

26 August 2022

11:29:49

BST

234

2.0010

BATE

020000LJX

26 August 2022

11:29:49

BST

432

2.0010

BATE

020000LK4

26 August 2022

11:29:49

BST

933

2.0010

BATE

020000LK3

26 August 2022

11:29:49

BST

2,311

2.0010

BATE

020000LJW

26 August 2022

11:29:49

BST

1,247

2.0000

CHIX

1200011G1

26 August 2022

11:29:49

BST

1,653

2.0010

CHIX

1200011FK

26 August 2022

11:29:49

BST

2,609

2.0010

CHIX

1200011FL

26 August 2022

11:29:49

BST

55

2.0010

XLON

605556712694787

26 August 2022

11:29:49

BST

1,559

2.0010

XLON

605556712694803

26 August 2022

11:29:49

BST

1,678

2.0010

XLON

605556712694802

26 August 2022

11:29:49

BST

1,994

2.0010

XLON

605556712694789

26 August 2022

11:29:49

BST

2,054

2.0010

XLON

605556712694801

26 August 2022

11:29:49

BST

3,472

2.0010

XLON

605556712694788

26 August 2022

11:29:50

BST

1,185

2.0010

XLON

605556712694804

26 August 2022

11:29:51

BST

653

2.0010

XLON

605556712694805

26 August 2022

11:29:51

BST

2,227

2.0010

XLON

605556712694806

26 August 2022

11:29:52

BST

2,204

2.0010

XLON

605556712694813

26 August 2022

11:29:55

BST

4

2.0010

XLON

605556712694823

26 August 2022

11:29:57

BST

2,411

2.0010

XLON

605556712694846

26 August 2022

11:29:59

BST

4

2.0010

XLON

605556712694848

26 August 2022

11:30:01

BST

1,171

2.0010

XLON

605556712694857

26 August 2022

11:30:04

BST

1,846

2.0010

XLON

605556712694858

26 August 2022

11:30:06

BST

1,035

2.0010

XLON

605556712694863

26 August 2022

11:30:18

BST

1,323

2.0010

XLON

605556712694873

26 August 2022

11:31:20

BST

774

2.0010

XLON

605556712694944

26 August 2022

11:36:58

BST

1,865

2.0010

XLON

605556712695485

26 August 2022

11:43:11

BST

1,223

2.0020

CHIX

1200013AB

26 August 2022

11:43:11

BST

1,223

2.0020

CHIX

1200013AC

26 August 2022

11:43:11

BST

2,138

2.0020

CHIX

1200013AD

26 August 2022

11:43:11

BST

4,584

2.0020

CHIX

1200013A9

26 August 2022

11:43:11

BST

1,446

2.0020

XLON

605556712695987

26 August 2022

11:43:11

BST

3,352

2.0020

XLON

605556712695986

26 August 2022

11:43:11

BST

4,578

2.0020

XLON

605556712695979

26 August 2022

11:43:34

BST

908

2.0010

BATE

020000MLE

26 August 2022

11:43:38

BST

1,182

2.0010

BATE

020000MLM

26 August 2022

11:43:38

BST

1,376

2.0010

BATE

020000MLN

26 August 2022

11:43:40

BST

833

2.0010

BATE

020000MLO

26 August 2022

11:43:50

BST

1,537

2.0010

BATE

020000MLW

26 August 2022

11:44:17

BST

878

2.0010

BATE

020000MML

26 August 2022

11:44:17

BST

2,028

2.0010

BATE

020000MMK

26 August 2022

11:44:34

BST

1,975

2.0010

XLON

605556712696098

26 August 2022

11:44:34

BST

2,367

2.0010

XLON

605556712696097

26 August 2022

11:52:05

BST

1,520

2.0020

XLON

605556712696610

26 August 2022

11:52:12

BST

1,456

2.0020

XLON

605556712696654

26 August 2022

11:53:38

BST

2,174

2.0020

XLON

605556712696736

26 August 2022

11:56:16

BST

1,258

2.0020

XLON

605556712696946

26 August 2022

12:00:37

BST

151

2.0020

XLON

605556712697303

26 August 2022

12:01:48

BST

784

2.0030

XLON

605556712697369

26 August 2022

12:02:18

BST

701

2.0030

BATE

020000NVH

26 August 2022

12:03:20

BST

2,289

2.0030

BATE

020000NYD

26 August 2022

12:03:20

BST

2,110

2.0030

CHIX

1200015WR

26 August 2022

12:03:20

BST

3,145

2.0030

CHIX

1200015WS

26 August 2022

12:03:20

BST

5,255

2.0030

CHIX

1200015W8

26 August 2022

12:03:20

BST

2,200

2.0030

XLON

605556712697603

26 August 2022

12:03:20

BST

2,449

2.0030

XLON

605556712697604

26 August 2022

12:04:18

BST

1,856

2.0030

XLON

605556712697719

26 August 2022

12:04:23

BST

1,486

2.0030

XLON

605556712697722

26 August 2022

12:05:18

BST

1,008

2.0030

XLON

605556712697809

26 August 2022

12:05:23

BST

1,617

2.0030

XLON

605556712697818

26 August 2022

12:05:58

BST

1,649

2.0030

XLON

605556712697857

26 August 2022

12:06:03

BST

1,018

2.0030

XLON

605556712697871

26 August 2022

12:06:51

BST

1,028

2.0030

XLON

605556712697921

26 August 2022

12:07:38

BST

1,242

2.0030

XLON

605556712697953

26 August 2022

12:07:58

BST

1,360

2.0030

XLON

605556712697972

26 August 2022

12:08:24

BST

5

2.0030

XLON

605556712697993

26 August 2022

12:09:18

BST

1,311

2.0030

XLON

605556712698025

26 August 2022

12:10:58

BST

1,236

2.0030

XLON

605556712698183

26 August 2022

12:10:58

BST

1,305

2.0030

XLON

605556712698184

26 August 2022

12:12:38

BST

1,240

2.0030

XLON

605556712698315

26 August 2022

12:12:43

BST

1,080

2.0030

XLON

605556712698322

26 August 2022

12:12:43

BST

1,724

2.0030

XLON

605556712698323

26 August 2022

12:12:51

BST

362

2.0030

XLON

605556712698341

26 August 2022

12:13:38

BST

1,257

2.0030

XLON

605556712698369

26 August 2022

12:14:18

BST

1,180

2.0030

XLON

605556712698442

26 August 2022

12:15:18

BST

1,343

2.0030

XLON

605556712698477

26 August 2022

12:15:25

BST

300

2.0030

XLON

605556712698481

26 August 2022

12:15:58

BST

1,229

2.0030

XLON

605556712698496

26 August 2022

12:16:30

BST

959

2.0030

XLON

605556712698511

26 August 2022

12:17:30

BST

6

2.0030

XLON

605556712698535

26 August 2022

12:17:38

BST

1,257

2.0030

XLON

605556712698541

26 August 2022

12:17:43

BST

927

2.0030

XLON

605556712698546

26 August 2022

12:21:12

BST

1,565

2.0030

XLON

605556712698815

26 August 2022

12:25:14

BST

1,091

2.0030

XLON

605556712699187

26 August 2022

12:25:19

BST

1,355

2.0030

XLON

605556712699214

26 August 2022

12:25:22

BST

977

2.0030

XLON

605556712699215

26 August 2022

12:25:58

BST

494

2.0010

BATE

020000PBD

26 August 2022

12:25:58

BST

1,643

2.0010

BATE

020000PBC

26 August 2022

12:25:58

BST

3,232

2.0020

BATE

020000PB9

26 August 2022

12:25:58

BST

1,219

2.0020

CHIX

1200018IV

26 August 2022

12:25:58

BST

1,001

2.0020

TRQX

605556708493873

26 August 2022

12:25:58

BST

2,844

2.0020

TRQX

605556708493874

26 August 2022

12:25:58

BST

3,068

2.0020

TRQX

605556708493868

26 August 2022

12:25:58

BST

4,739

2.0020

XLON

605556712699243

26 August 2022

12:25:58

BST

1,374

2.0030

XLON

605556712699242

26 August 2022

12:26:02

BST

1,599

2.0000

TRQX

605556708493878

26 August 2022

12:26:03

BST

740

2.0010

XLON

605556712699259

26 August 2022

12:26:03

BST

822

2.0010

XLON

605556712699256

26 August 2022

12:26:03

BST

947

2.0010

XLON

605556712699257

26 August 2022

12:26:03

BST

1,137

2.0010

XLON

605556712699255

26 August 2022

12:26:03

BST

1,419

2.0010

XLON

605556712699261

26 August 2022

12:26:03

BST

2,052

2.0010

XLON

605556712699258

26 August 2022

12:26:03

BST

2,115

2.0010

XLON

605556712699260

26 August 2022

12:26:04

BST

1,442

2.0000

CHIX

1200018JH

26 August 2022

12:26:04

BST

1,137

2.0010

XLON

605556712699262

26 August 2022

12:26:04

BST

1,652

2.0010

XLON

605556712699263

26 August 2022

12:27:38

BST

834

2.0010

XLON

605556712699402

26 August 2022

12:27:38

BST

2,114

2.0010

XLON

605556712699403

26 August 2022

12:27:43

BST

2,191

2.0010

XLON

605556712699408

26 August 2022

12:29:09

BST

1,874

2.0010

XLON

605556712699499

26 August 2022

12:29:18

BST

955

2.0010

XLON

605556712699520

26 August 2022

12:29:23

BST

1,075

2.0010

XLON

605556712699527

26 August 2022

12:29:28

BST

362

2.0010

XLON

605556712699540

26 August 2022

12:29:28

BST

1,652

2.0010

XLON

605556712699541

26 August 2022

12:29:33

BST

438

2.0010

XLON

605556712699607

26 August 2022

12:29:33

BST

1,652

2.0010

XLON

605556712699608

26 August 2022

12:29:42

BST

4

2.0010

XLON

605556712699612

26 August 2022

12:29:47

BST

4

2.0010

XLON

605556712699621

26 August 2022

12:30:00

BST

482

2.0010

XLON

605556712699636

26 August 2022

12:30:00

BST

1,504

2.0010

XLON

605556712699633

26 August 2022

12:30:00

BST

1,652

2.0010

XLON

605556712699634

26 August 2022

12:30:00

BST

1,674

2.0010

XLON

605556712699635

26 August 2022

12:30:13

BST

2,330

2.0000

CHIX

12000198U

26 August 2022

12:30:13

BST

3,579

2.0000

CHIX

12000198T

26 August 2022

12:30:13

BST

4,474

2.0000

CHIX

12000198S

26 August 2022

12:30:13

BST

4,100

2.0000

XLON

605556712699655

26 August 2022

12:30:13

BST

758

2.0010

XLON

605556712699653

26 August 2022

12:30:13

BST

1,652

2.0010

XLON

605556712699654

26 August 2022

12:30:33

BST

780

1.9995

CHIX

1200019AB

26 August 2022

12:30:33

BST

1,550

1.9995

CHIX

1200019AA

26 August 2022

12:30:33

BST

2,200

1.9995

XLON

605556712699666

26 August 2022

12:30:58

BST

834

1.9995

XLON

605556712699714

26 August 2022

12:30:59

BST

8

1.9985

CHIX

1200019CD

26 August 2022

12:30:59

BST

2,733

1.9985

CHIX

1200019CF

26 August 2022

12:30:59

BST

3,156

1.9985

CHIX

1200019CC

26 August 2022

12:30:59

BST

1,775

1.9985

XLON

605556712699718

26 August 2022

12:30:59

BST

1,794

1.9985

XLON

605556712699719

26 August 2022

12:31:03

BST

1,707

1.9980

XLON

605556712699724

26 August 2022

12:31:58

BST

5

2.0000

XLON

605556712699804

26 August 2022

12:31:58

BST

3,463

2.0000

XLON

605556712699806

26 August 2022

12:31:58

BST

5,224

2.0000

XLON

605556712699805

26 August 2022

12:33:38

BST

1,289

2.0000

XLON

605556712699934

26 August 2022

12:34:18

BST

1,413

1.9995

CHIX

1200019S6

26 August 2022

12:34:18

BST

653

2.0000

XLON

605556712699956

26 August 2022

12:34:18

BST

732

2.0000

XLON

605556712699957

26 August 2022

12:34:18

BST

1,387

2.0000

XLON

605556712699958

26 August 2022

12:34:21

BST

932

1.9995

CHIX

1200019SD

26 August 2022

12:35:27

BST

295

1.9990

BATE

020000Q0B

26 August 2022

12:35:27

BST

390

1.9990

BATE

020000Q0C

26 August 2022

12:35:27

BST

1,083

1.9990

BATE

020000Q0A

26 August 2022

12:37:21

BST

3,426

2.0000

BATE

020000Q4M

26 August 2022

12:37:21

BST

3,851

2.0000

CHIX

120001A7I

26 August 2022

12:37:21

BST

3,481

2.0000

XLON

605556712700141

26 August 2022

12:37:51

BST

3,426

2.0000

BATE

020000Q5B

26 August 2022

12:37:58

BST

1,345

1.9995

XLON

605556712700176

26 August 2022

12:38:58

BST

653

1.9990

TRQX

605556708494858

26 August 2022

12:39:45

BST

2,722

1.9990

CHIX

120001AG7

26 August 2022

12:39:45

BST

746

1.9990

TRQX

605556708494900

26 August 2022

12:40:43

BST

139

1.9995

XLON

605556712700325

26 August 2022

12:40:43

BST

1,400

1.9995

XLON

605556712700324

26 August 2022

12:41:18

BST

1,222

1.9995

XLON

605556712700397

26 August 2022

12:41:58

BST

456

1.9995

XLON

605556712700423

26 August 2022

12:42:12

BST

1,195

1.9995

XLON

605556712700426

26 August 2022

12:42:52

BST

52

1.9995

XLON

605556712700463

26 August 2022

12:42:57

BST

1,075

1.9995

XLON

605556712700470

26 August 2022

12:43:10

BST

515

1.9995

XLON

605556712700473

26 August 2022

12:43:27

BST

953

1.9995

XLON

605556712700482

26 August 2022

12:43:46

BST

1,264

2.0010

BATE

020000QH9

26 August 2022

12:43:46

BST

2,075

2.0010

CHIX

120001AZL

26 August 2022

12:43:46

BST

2,692

2.0010

CHIX

120001AZK

26 August 2022

12:43:46

BST

2,729

2.0010

CHIX

120001AZJ

26 August 2022

12:51:50

BST

920

2.0020

XLON

605556712701175

26 August 2022

12:51:50

BST

949

2.0020

XLON

605556712701176

26 August 2022

12:54:32

BST

684

2.0030

XLON

605556712701338

26 August 2022

12:54:32

BST

689

2.0030

XLON

605556712701336

26 August 2022

12:54:32

BST

919

2.0030

XLON

605556712701340

26 August 2022

12:54:32

BST

958

2.0030

XLON

605556712701339

26 August 2022

12:54:32

BST

993

2.0030

XLON

605556712701337

26 August 2022

12:54:32

BST

4,304

2.0030

XLON

605556712701341

26 August 2022

12:57:52

BST

987

2.0030

TRQX

605556708496200

26 August 2022

12:57:52

BST

1,349

2.0030

TRQX

605556708496199

26 August 2022

12:57:52

BST

2,336

2.0030

TRQX

605556708496197

26 August 2022

12:57:52

BST

910

2.0030

XLON

605556712701803

26 August 2022

12:57:52

BST

1,137

2.0030

XLON

605556712701802

26 August 2022

12:57:52

BST

1,474

2.0030

XLON

605556712701805

26 August 2022

12:57:52

BST

1,654

2.0030

XLON

605556712701804

26 August 2022

12:57:52

BST

4,969

2.0030

XLON

605556712701796

26 August 2022

13:02:10

BST

1,212

2.0020

XLON

605556712702296

26 August 2022

13:02:13

BST

2,320

2.0010

XLON

605556712702298

26 August 2022

13:02:42

BST

1,637

2.0010

BATE

020000RSG

26 August 2022

13:02:42

BST

1,282

2.0010

XLON

605556712702340

26 August 2022

13:02:42

BST

1,975

2.0010

XLON

605556712702339

26 August 2022

13:03:19

BST

650

2.0010

BATE

020000RTN

26 August 2022

13:03:19

BST

987

2.0010

BATE

020000RTM

26 August 2022

13:04:18

BST

1,606

2.0010

XLON

605556712702434

26 August 2022

13:04:19

BST

4,047

2.0010

XLON

605556712702440

26 August 2022

13:04:19

BST

5,422

2.0010

XLON

605556712702444

26 August 2022

13:05:58

BST

2,843

2.0010

XLON

605556712702655

26 August 2022

13:07:50

BST

1,461

2.0010

XLON

605556712702851

26 August 2022

13:08:51

BST

5,767

2.0000

XLON

605556712702940

26 August 2022

13:09:18

BST

799

2.0000

XLON

605556712702972

26 August 2022

13:09:18

BST

2,370

2.0000

XLON

605556712702971

26 August 2022

13:11:22

BST

1,864

2.0010

CHIX

120001ELD

26 August 2022

13:17:38

BST

1,580

2.0000

CHIX

120001F6V

26 August 2022

13:17:54

BST

2,477

2.0010

XLON

605556712703774

26 August 2022

13:19:12

BST

1,433

2.0000

BATE

020000SSI

26 August 2022

13:19:12

BST

1,049

2.0000

CHIX

120001FCX

26 August 2022

13:19:12

BST

680

2.0000

XLON

605556712703969

26 August 2022

13:19:12

BST

3,803

2.0000

XLON

605556712703968

26 August 2022

13:19:18

BST

387

2.0000

CHIX

120001FE9

26 August 2022

13:19:18

BST

697

2.0000

CHIX

120001FEB

26 August 2022

13:19:19

BST

100

2.0000

CHIX

120001FEM

26 August 2022

13:19:38

BST

639

2.0000

CHIX

120001FGM

26 August 2022

13:19:38

BST

2,467

2.0000

CHIX

120001FGN

26 August 2022

13:20:59

BST

746

2.0000

XLON

605556712704246

26 August 2022

13:20:59

BST

1,276

2.0000

XLON

605556712704244

26 August 2022

13:20:59

BST

1,667

2.0000

XLON

605556712704245

26 August 2022

13:21:00

BST

1,000

1.9995

BATE

020000SY6

26 August 2022

13:21:02

BST

995

1.9985

XLON

605556712704251

26 August 2022

13:21:39

BST

654

1.9990

BATE

020000SZJ

26 August 2022

13:21:39

BST

6

1.9990

CHIX

120001FRJ

26 August 2022

13:21:39

BST

683

1.9985

XLON

605556712704298

26 August 2022

13:21:39

BST

1,863

1.9985

XLON

605556712704297

26 August 2022

13:21:44

BST

210

1.9990

BATE

020000SZR

26 August 2022

13:21:44

BST

296

1.9990

BATE

020000SZS

26 August 2022

13:21:49

BST

425

1.9990

BATE

020000SZX

26 August 2022

13:21:53

BST

213

1.9990

BATE

020000SZZ

26 August 2022

13:21:53

BST

4

1.9990

CHIX

120001FS7

26 August 2022

13:21:53

BST

70

1.9990

CHIX

120001FS9

26 August 2022

13:21:53

BST

176

1.9990

CHIX

120001FS6

26 August 2022

13:21:53

BST

846

1.9990

CHIX

120001FS8

26 August 2022

13:21:53

BST

1,619

1.9985

XLON

605556712704313

26 August 2022

13:21:58

BST

5

1.9990

CHIX

120001FSE

26 August 2022

13:21:58

BST

780

1.9990

CHIX

120001FSF

26 August 2022

13:22:05

BST

717

1.9990

BATE

020000T0G

26 August 2022

13:22:05

BST

671

1.9980

TRQX

605556708497690

26 August 2022

13:22:10

BST

710

1.9985

BATE

020000T0I

26 August 2022

13:22:15

BST

933

1.9985

BATE

020000T0O

26 August 2022

13:22:20

BST

933

1.9985

BATE

020000T10

26 August 2022

13:22:25

BST

933

1.9985

BATE

020000T16

26 August 2022

13:23:38

BST

1,366

1.9975

CHIX

120001FZ9

26 August 2022

13:23:38

BST

883

1.9970

XLON

605556712704464

26 August 2022

13:23:42

BST

1,436

1.9975

BATE

020000T3Y

26 August 2022

13:23:43

BST

1,274

1.9975

CHIX

120001G03

26 August 2022

13:23:47

BST

445

1.9975

BATE

020000T46

26 August 2022

13:23:47

BST

654

1.9975

BATE

020000T47

26 August 2022

13:23:48

BST

728

1.9970

CHIX

120001G0I

26 August 2022

13:26:17

BST

1,317

1.9970

BATE

020000T9E

26 August 2022

13:26:17

BST

1,317

1.9970

BATE

020000T9F

26 August 2022

13:26:17

BST

2,725

1.9970

CHIX

120001G9Z

26 August 2022

13:26:17

BST

4,359

1.9970

CHIX

120001GA7

26 August 2022

13:26:17

BST

1,951

1.9970

XLON

605556712704625

26 August 2022

13:26:17

BST

3,822

1.9970

XLON

605556712704628

26 August 2022

13:26:20

BST

1,863

1.9970

CHIX

120001GAR

26 August 2022

13:29:18

BST

1,473

1.9965

XLON

605556712704893

26 August 2022

13:29:18

BST

2,219

1.9965

XLON

605556712704892

26 August 2022

13:30:01

BST

1,780

1.9965

BATE

020000TGE

26 August 2022

13:30:01

BST

2,652

1.9965

CHIX

120001GN1

26 August 2022

13:30:01

BST

7

1.9960

XLON

605556712705044

26 August 2022

13:30:01

BST

1,319

1.9960

XLON

605556712705043

26 August 2022

13:30:31

BST

195

1.9985

CHIX

120001GY9

26 August 2022

13:32:42

BST

1,606

2.0000

BATE

020000TTS

26 August 2022

13:32:42

BST

1,606

2.0000

BATE

020000TTT

26 August 2022

13:32:42

BST

742

2.0000

CHIX

120001HH0

26 August 2022

13:32:42

BST

1,848

2.0000

XLON

605556712705551

26 August 2022

13:32:42

BST

3,816

2.0000

XLON

605556712705547

26 August 2022

13:33:01

BST

903

2.0000

CHIX

120001HIB

26 August 2022

13:33:03

BST

5

2.0000

CHIX

120001HJ4

26 August 2022

13:33:03

BST

682

2.0000

CHIX

120001HJ5

26 August 2022

13:33:05

BST

952

2.0000

CHIX

120001HJD

26 August 2022

13:35:38

BST

3,511

1.9995

TRQX

605556708498756

26 August 2022

13:35:38

BST

1,817

1.9995

XLON

605556712705910

26 August 2022

13:35:38

BST

1,842

1.9995

XLON

605556712705909

26 August 2022

13:38:39

BST

707

2.0020

XLON

605556712706198

26 August 2022

13:38:59

BST

1,068

2.0010

CHIX

120001IJY

26 August 2022

13:39:00

BST

1,724

2.0010

XLON

605556712706254

26 August 2022

13:39:00

BST

1,900

2.0010

XLON

605556712706253

26 August 2022

13:41:18

BST

1,247

2.0010

XLON

605556712706374

26 August 2022

13:42:10

BST

616

2.0010

XLON

605556712706472

26 August 2022

13:42:10

BST

3,048

2.0010

XLON

605556712706473

26 August 2022

13:42:11

BST

5,109

2.0010

XLON

605556712706479

26 August 2022

13:42:38

BST

1,022

2.0010

XLON

605556712706508

26 August 2022

13:42:38

BST

1,558

2.0010

XLON

605556712706509

26 August 2022

13:47:23

BST

396

2.0020

XLON

605556712706885

26 August 2022

13:47:28

BST

600

2.0020

CHIX

120001JO0

26 August 2022

13:47:28

BST

525

2.0020

XLON

605556712706892

26 August 2022

13:47:28

BST

1,249

2.0020

XLON

605556712706891

26 August 2022

13:47:28

BST

2,001

2.0020

XLON

605556712706893

26 August 2022

13:47:38

BST

1,679

2.0020

XLON

605556712706895

26 August 2022

13:48:33

BST

2,181

2.0020

BATE

020000UZM

26 August 2022

13:48:33

BST

2,181

2.0020

BATE

020000UZN

26 August 2022

13:48:33

BST

1,752

2.0020

XLON

605556712706948

26 August 2022

13:48:34

BST

2,519

2.0020

TRQX

605556708499731

26 August 2022

13:48:34

BST

988

2.0020

XLON

605556712706949

26 August 2022

13:48:38

BST

763

2.0020

XLON

605556712706951

26 August 2022

13:48:53

BST

1,206

2.0020

XLON

605556712707001

26 August 2022

13:48:53

BST

1,249

2.0020

XLON

605556712707000

26 August 2022

13:48:53

BST

1,401

2.0020

XLON

605556712707004

26 August 2022

13:48:53

BST

1,437

2.0020

XLON

605556712707002

26 August 2022

13:48:53

BST

1,552

2.0020

XLON

605556712707003

26 August 2022

13:54:18

BST

4,755

2.0010

CHIX

120001KMN

26 August 2022

13:54:18

BST

1,020

2.0020

CHIX

120001KMP

26 August 2022

13:54:18

BST

3,007

2.0020

CHIX

120001KMO

26 August 2022

13:54:46

BST

497

2.0010

CHIX

120001KOK

26 August 2022

13:54:46

BST

1,364

2.0010

XLON

605556712707617

26 August 2022

14:00:04

BST

4,322

2.0010

CHIX

120001LHF

26 August 2022

14:00:04

BST

1,915

2.0010

XLON

605556712708409

26 August 2022

14:00:04

BST

3,618

2.0010

XLON

605556712708410

26 August 2022

14:09:23

BST

570

2.0070

CHIX

120001NJL

26 August 2022

14:09:23

BST

1,478

2.0070

CHIX

120001NJK

26 August 2022

14:09:23

BST

4,371

2.0070

CHIX

120001NJG

26 August 2022

14:09:23

BST

4,371

2.0070

CHIX

120001NJI

26 August 2022

14:09:23

BST

2,123

2.0070

XLON

605556712710079

26 August 2022

14:09:23

BST

2,235

2.0070

XLON

605556712710078

26 August 2022

14:09:23

BST

2,625

2.0070

XLON

605556712710062

26 August 2022

14:09:23

BST

3,025

2.0070

XLON

605556712710073

26 August 2022

14:09:25

BST

1,545

2.0070

XLON

605556712710119

26 August 2022

14:09:56

BST

2,118

2.0070

XLON

605556712710224

26 August 2022

14:10:01

BST

572

2.0070

XLON

605556712710227

26 August 2022

14:10:18

BST

832

2.0070

XLON

605556712710276

26 August 2022

14:10:58

BST

1,503

2.0070

XLON

605556712710340

26 August 2022

14:11:31

BST

217

2.0060

CHIX

120001NVN

26 August 2022

14:11:31

BST

1,193

2.0060

CHIX

120001NVM

26 August 2022

14:11:31

BST

2,536

2.0060

CHIX

120001NVO

26 August 2022

14:11:31

BST

432

2.0060

XLON

605556712710376

26 August 2022

14:11:31

BST

3,505

2.0060

XLON

605556712710377

26 August 2022

14:12:37

BST

1,771

2.0060

CHIX

120001O34

26 August 2022

14:12:37

BST

3,994

2.0060

CHIX

120001O33

26 August 2022

14:12:37

BST

1,009

2.0060

XLON

605556712710525

26 August 2022

14:12:37

BST

2,129

2.0060

XLON

605556712710521

26 August 2022

14:12:37

BST

2,223

2.0060

XLON

605556712710520

26 August 2022

14:12:39

BST

1,832

2.0060

XLON

605556712710526

26 August 2022

14:12:41

BST

4,361

2.0060

XLON

605556712710527

26 August 2022

14:13:44

BST

1,760

2.0050

XLON

605556712710627

26 August 2022

14:15:58

BST

1,682

2.0050

XLON

605556712710968

26 August 2022

14:16:58

BST

1,007

2.0040

XLON

605556712711064

26 August 2022

14:17:25

BST

803

2.0040

XLON

605556712711125

26 August 2022

14:17:25

BST

1,027

2.0040

XLON

605556712711124

26 August 2022

14:17:25

BST

1,248

2.0040

XLON

605556712711122

26 August 2022

14:17:25

BST

3,325

2.0040

XLON

605556712711123

26 August 2022

14:17:25

BST

4,547

2.0040

XLON

605556712711120

26 August 2022

14:17:26

BST

3,307

2.0040

XLON

605556712711126

26 August 2022

14:17:38

BST

1,819

2.0040

XLON

605556712711139

26 August 2022

14:17:38

BST

3,603

2.0040

XLON

605556712711140

26 August 2022

14:18:41

BST

247

2.0030

CHIX

120001P2M

26 August 2022

14:18:41

BST

812

2.0030

XLON

605556712711226

26 August 2022

14:18:41

BST

2,265

2.0030

XLON

605556712711227

26 August 2022

14:18:42

BST

2,908

2.0030

CHIX

120001P2N

26 August 2022

14:20:17

BST

1,200

2.0030

XLON

605556712711423

26 August 2022

14:20:58

BST

1,865

2.0020

XLON

605556712711467

26 August 2022

14:23:46

BST

1,722

2.0020

XLON

605556712711758

26 August 2022

14:23:47

BST

3,287

2.0010

CHIX

120001Q18

26 August 2022

14:23:47

BST

4,000

2.0010

XLON

605556712711760

26 August 2022

14:23:51

BST

292

2.0010

XLON

605556712711769

26 August 2022

14:23:51

BST

1,036

2.0010

XLON

605556712711768

26 August 2022

14:24:21

BST

602

2.0010

CHIX

120001Q49

26 August 2022

14:24:26

BST

1,582

2.0010

CHIX

120001Q4L

26 August 2022

14:24:26

BST

412

2.0010

XLON

605556712711875

26 August 2022

14:24:26

BST

418

2.0010

XLON

605556712711873

26 August 2022

14:24:26

BST

1,034

2.0010

XLON

605556712711872

26 August 2022

14:24:26

BST

1,250

2.0010

XLON

605556712711874

26 August 2022

14:24:26

BST

1,314

2.0010

XLON

605556712711876

26 August 2022

14:25:47

BST

51

2.0010

XLON

605556712711947

26 August 2022

14:25:47

BST

1,161

2.0010

XLON

605556712711946

26 August 2022

14:26:00

BST

1,322

2.0000

BATE

020000YKV

26 August 2022

14:26:00

BST

2,596

2.0000

BATE

020000YMH

26 August 2022

14:26:00

BST

1,552

2.0000

XLON

605556712712054

26 August 2022

14:26:00

BST

2,005

2.0000

XLON

605556712712010

26 August 2022

14:26:51

BST

1,553

1.9995

BATE

020000YSD

26 August 2022

14:26:51

BST

5,115

1.9995

CHIX

120001QR7

26 August 2022

14:26:51

BST

1,571

1.9995

TRQX

605556708503219

26 August 2022

14:26:51

BST

2,109

1.9995

XLON

605556712712223

26 August 2022

14:26:51

BST

2,413

1.9995

XLON

605556712712229

26 August 2022

14:27:13

BST

1,299

2.0000

CHIX

120001QV3

26 August 2022

14:27:13

BST

1,228

1.9995

XLON

605556712712328

26 August 2022

14:27:18

BST

3

2.0000

CHIX

120001QVV

26 August 2022

14:27:18

BST

239

2.0000

CHIX

120001QVW

26 August 2022

14:27:18

BST

1,231

2.0000

CHIX

120001QVX

26 August 2022

14:27:32

BST

233

1.9990

TRQX

605556708503359

26 August 2022

14:27:32

BST

1,200

1.9990

XLON

605556712712468

26 August 2022

14:27:33

BST

3,007

2.0000

CHIX

120001R0V

26 August 2022

14:27:36

BST

1,649

1.9995

CHIX

120001R1Y

26 August 2022

14:27:38

BST

334

1.9990

CHIX

120001R2E

26 August 2022

14:27:38

BST

1,878

1.9990

CHIX

120001R2D

26 August 2022

14:28:04

BST

1,283

1.9990

TRQX

605556708503423

26 August 2022

14:28:07

BST

319

1.9990

CHIX

120001R5X

26 August 2022

14:28:07

BST

902

1.9990

CHIX

120001R5W

26 August 2022

14:28:07

BST

925

1.9990

CHIX

120001R5Y

26 August 2022

14:28:16

BST

3,007

1.9990

CHIX

120001R7N

26 August 2022

14:29:28

BST

1,310

1.9990

CHIX

120001RGT

26 August 2022

14:29:40

BST

860

1.9990

XLON

605556712712843

26 August 2022

14:29:45

BST

1,247

1.9990

XLON

605556712712845

26 August 2022

14:29:54

BST

534

1.9995

BATE

020000Z80

26 August 2022

14:29:54

BST

18

1.9990

XLON

605556712712897

26 August 2022

14:29:56

BST

863

1.9990

BATE

020000Z89

26 August 2022

14:29:56

BST

4

1.9990

CHIX

120001RLL

26 August 2022

14:29:59

BST

237

1.9985

BATE

020000Z9P

26 August 2022

14:29:59

BST

1,894

1.9985

CHIX

120001RO9

26 August 2022

14:29:59

BST

2,159

1.9985

XLON

605556712712979

26 August 2022

14:29:59

BST

3,203

1.9985

XLON

605556712712978

26 August 2022

14:30:00

BST

2,454

1.9985

CHIX

120001ROF

26 August 2022

14:30:01

BST

155

1.9980

BATE

020000ZAL

26 August 2022

14:30:01

BST

1,054

1.9980

CHIX

120001RPP

26 August 2022

14:30:01

BST

3,007

1.9980

CHIX

120001RPO

26 August 2022

14:30:03

BST

7

1.9980

CHIX

120001RRR

26 August 2022

14:30:03

BST

914

1.9980

CHIX

120001RQS

26 August 2022

14:30:12

BST

933

1.9980

BATE

020000ZDI

26 August 2022

14:30:12

BST

811

1.9975

TRQX

605556708503712

26 August 2022

14:30:17

BST

1,101

1.9970

BATE

020000ZE1

26 August 2022

14:30:17

BST

826

1.9975

BATE

020000ZE2

26 August 2022

14:30:17

BST

1,258

1.9965

CHIX

120001RUY

26 August 2022

14:30:17

BST

654

1.9980

CHIX

120001RUR

26 August 2022

14:30:17

BST

654

1.9980

CHIX

120001RUT

26 August 2022

14:30:17

BST

674

1.9980

CHIX

120001RUS

26 August 2022

14:30:17

BST

644

1.9970

TRQX

605556708503721

26 August 2022

14:30:18

BST

176

1.9965

BATE

020000ZE4

26 August 2022

14:30:18

BST

980

1.9965

XLON

605556712713137

26 August 2022

14:30:19

BST

1,212

1.9965

CHIX

120001RV6

26 August 2022

14:30:22

BST

174

1.9965

TRQX

605556708503730

26 August 2022

14:30:25

BST

962

1.9965

BATE

020000ZEP

26 August 2022

14:30:28

BST

425

1.9965

BATE

020000ZF0

26 August 2022

14:30:33

BST

151

1.9965

BATE

020000ZGB

26 August 2022

14:30:58

BST

933

1.9960

BATE

020000ZJZ

26 August 2022

14:30:58

BST

1,000

1.9960

BATE

020000ZJY

26 August 2022

14:30:58

BST

1,381

1.9960

BATE

020000ZK1

26 August 2022

14:30:58

BST

1,606

1.9960

BATE

020000ZK0

26 August 2022

14:30:58

BST

1,766

1.9960

BATE

020000ZJU

26 August 2022

14:30:58

BST

1,306

1.9960

XLON

605556712713323

26 August 2022

14:30:58

BST

2,637

1.9960

XLON

605556712713333

26 August 2022

14:30:59

BST

781

1.9960

BATE

020000ZK5

26 August 2022

14:31:03

BST

584

1.9960

TRQX

605556708503920

26 August 2022

14:31:14

BST

282

1.9955

BATE

020000ZNG

26 August 2022

14:31:14

BST

380

1.9960

TRQX

605556708503961

26 August 2022

14:31:19

BST

301

1.9955

TRQX

605556708503971

26 August 2022

14:31:55

BST

1,876

1.9955

XLON

605556712713755

26 August 2022

14:32:01

BST

2,241

1.9950

BATE

020000ZUG

26 August 2022

14:32:01

BST

2,455

1.9950

BATE

020000ZU7

26 August 2022

14:32:01

BST

489

1.9955

TRQX

605556708504140

26 August 2022

14:32:01

BST

1,087

1.9955

TRQX

605556708504139

26 August 2022

14:32:08

BST

1,696

1.9945

BATE

020000ZWM

26 August 2022

14:32:08

BST

2,788

1.9945

CHIX

120001SVJ

26 August 2022

14:32:08

BST

1,600

1.9945

TRQX

605556708504173

26 August 2022

14:32:08

BST

2,346

1.9945

XLON

605556712714027

26 August 2022

14:32:52

BST

1,738

1.9950

BATE

020001053

26 August 2022

14:32:52

BST

2,376

1.9950

BATE

020001052

26 August 2022

14:32:52

BST

800

1.9950

CHIX

120001TCX

26 August 2022

14:32:52

BST

1,416

1.9950

CHIX

120001TCW

26 August 2022

14:32:52

BST

2,248

1.9950

CHIX

120001TCR

26 August 2022

14:32:52

BST

1,889

1.9950

XLON

605556712714405

26 August 2022

14:32:52

BST

2,882

1.9950

XLON

605556712714406

26 August 2022

14:32:52

BST

857

1.9955

XLON

605556712714409

26 August 2022

14:32:54

BST

1,395

1.9940

TRQX

605556708504338

26 August 2022

14:32:54

BST

1,395

1.9940

TRQX

605556708504339

26 August 2022

14:32:54

BST

1,659

1.9940

XLON

605556712714434

26 August 2022

14:33:58

BST

3,007

1.9940

CHIX

120001TWZ

26 August 2022

14:33:58

BST

269

1.9940

XLON

605556712715077

26 August 2022

14:33:58

BST

459

1.9940

XLON

605556712715075

26 August 2022

14:33:58

BST

2,212

1.9940

XLON

605556712715076

26 August 2022

14:34:00

BST

66

1.9940

CHIX

120001TXB

26 August 2022

14:34:00

BST

85

1.9940

CHIX

120001TXC

26 August 2022

14:34:36

BST

336

1.9935

TRQX

605556708504634

26 August 2022

14:34:36

BST

934

1.9935

TRQX

605556708504635

26 August 2022

14:34:36

BST

1,510

1.9935

XLON

605556712715529

26 August 2022

14:35:11

BST

925

1.9935

CHIX

120001UE4

26 August 2022

14:35:18

BST

849

1.9935

CHIX

120001UFI

26 August 2022

14:35:18

BST

1,871

1.9935

CHIX

120001UFY

26 August 2022

14:36:11

BST

2,659

1.9930

TRQX

605556708504898

26 August 2022

14:36:16

BST

530

1.9925

XLON

605556712716271

26 August 2022

14:36:16

BST

1,099

1.9925

XLON

605556712716270

26 August 2022

14:36:17

BST

1,862

1.9930

CHIX

120001UXI

26 August 2022

14:36:25

BST

972

1.9930

CHIX

120001UYQ

26 August 2022

14:36:32

BST

413

1.9930

CHIX

120001V0W

26 August 2022

14:36:34

BST

893

1.9930

XLON

605556712716347

26 August 2022

14:36:41

BST

3,007

1.9930

CHIX

120001V32

26 August 2022

14:36:44

BST

37

1.9930

XLON

605556712716422

26 August 2022

14:36:44

BST

241

1.9930

XLON

605556712716424

26 August 2022

14:36:44

BST

1,616

1.9930

XLON

605556712716421

26 August 2022

14:36:44

BST

1,654

1.9930

XLON

605556712716420

26 August 2022

14:36:44

BST

1,667

1.9930

XLON

605556712716423

26 August 2022

14:36:49

BST

731

1.9930

XLON

605556712716440

26 August 2022

14:36:52

BST

3,862

1.9925

XLON

605556712716473

26 August 2022

14:36:52

BST

4,595

1.9925

XLON

605556712716463

26 August 2022

14:36:52

BST

241

1.9930

XLON

605556712716458

26 August 2022

14:36:52

BST

1,654

1.9930

XLON

605556712716457

26 August 2022

14:36:53

BST

620

1.9925

CHIX

120001V4Z

26 August 2022

14:36:56

BST

909

1.9925

BATE

02000116R

26 August 2022

14:36:56

BST

568

1.9925

CHIX

120001V5S

26 August 2022

14:36:56

BST

657

1.9925

TRQX

605556708505045

26 August 2022

14:36:58

BST

653

1.9925

CHIX

120001V5Y

26 August 2022

14:37:32

BST

1,918

1.9920

BATE

0200011AO

26 August 2022

14:37:34

BST

1,016

1.9920

BATE

0200011AT

26 August 2022

14:37:34

BST

1,046

1.9925

TRQX

605556708505121

26 August 2022

14:37:52

BST

890

1.9925

TRQX

605556708505162

26 August 2022

14:38:29

BST

433

1.9920

XLON

605556712716841

26 August 2022

14:38:29

BST

1,529

1.9920

XLON

605556712716839

26 August 2022

14:38:29

BST

1,796

1.9920

XLON

605556712716840

26 August 2022

14:38:31

BST

1,241

1.9910

BATE

0200011HV

26 August 2022

14:38:31

BST

1,369

1.9910

BATE

0200011HU

26 August 2022

14:38:31

BST

896

1.9910

XLON

605556712716929

26 August 2022

14:38:31

BST

2,182

1.9910

XLON

605556712716927

26 August 2022

14:38:31

BST

2,662

1.9910

XLON

605556712716928

26 August 2022

14:38:33

BST

3

1.9915

CHIX

120001VRV

26 August 2022

14:38:33

BST

514

1.9915

CHIX

120001VRU

26 August 2022

14:38:33

BST

1,305

1.9915

CHIX

120001VRT

26 August 2022

14:38:34

BST

473

1.9915

CHIX

120001VRY

26 August 2022

14:39:35

BST

251

1.9920

XLON

605556712717286

26 August 2022

14:39:36

BST

866

1.9920

XLON

605556712717289

26 August 2022

14:40:11

BST

538

1.9915

BATE

0200011VA

26 August 2022

14:40:11

BST

1,976

1.9915

BATE

0200011VB

26 August 2022

14:40:11

BST

2,721

1.9915

BATE

0200011V9

26 August 2022

14:40:11

BST

3,831

1.9915

CHIX

120001WDB

26 August 2022

14:40:11

BST

4,949

1.9915

XLON

605556712717409

26 August 2022

14:41:24

BST

3,007

1.9915

CHIX

120001WQI

26 August 2022

14:41:24

BST

4,783

1.9910

XLON

605556712717660

26 August 2022

14:41:26

BST

77

1.9915

CHIX

120001WQX

26 August 2022

14:41:26

BST

189

1.9915

CHIX

120001WQW

26 August 2022

14:41:26

BST

654

1.9915

CHIX

120001WQY

26 August 2022

14:42:05

BST

837

1.9905

BATE

02000127E

26 August 2022

14:42:05

BST

1,633

1.9905

BATE

02000127D

26 August 2022

14:42:05

BST

3,623

1.9905

CHIX

120001WXP

26 August 2022

14:42:05

BST

1,486

1.9905

XLON

605556712717936

26 August 2022

14:42:05

BST

3,644

1.9905

XLON

605556712717935

26 August 2022

14:42:05

BST

184

1.9910

XLON

605556712717934

26 August 2022

14:42:06

BST

172

1.9905

TRQX

605556708505868

26 August 2022

14:42:11

BST

3,466

1.9900

XLON

605556712717990

26 August 2022

14:42:13

BST

895

1.9895

CHIX

120001X2G

26 August 2022

14:42:54

BST

38

1.9895

TRQX

605556708506078

26 August 2022

14:44:53

BST

677

1.9905

CHIX

120001XXW

26 August 2022

14:46:02

BST

1,256

1.9900

BATE

0200012Z2

26 August 2022

14:46:05

BST

521

1.9900

BATE

0200012ZH

26 August 2022

14:46:05

BST

1,810

1.9900

BATE

0200012ZI

26 August 2022

14:46:05

BST

228

1.9905

CHIX

120001YDY

26 August 2022

14:46:05

BST

3,007

1.9905

CHIX

120001YDX

26 August 2022

14:46:05

BST

689

1.9900

XLON

605556712719389

26 August 2022

14:46:05

BST

1,360

1.9900

XLON

605556712719391

26 August 2022

14:46:05

BST

3,844

1.9900

XLON

605556712719390

26 August 2022

14:47:26

BST

2,078

1.9905

BATE

020001386

26 August 2022

14:47:26

BST

1,256

1.9905

CHIX

120001YV8

26 August 2022

14:47:26

BST

1,785

1.9905

CHIX

120001YV9

26 August 2022

14:47:26

BST

2,749

1.9905

XLON

605556712719730

26 August 2022

14:47:28

BST

2,477

1.9905

XLON

605556712719737

26 August 2022

14:47:29

BST

654

1.9905

CHIX

120001YWO

26 August 2022

14:47:29

BST

605

1.9905

TRQX

605556708506768

26 August 2022

14:47:56

BST

101

1.9900

BATE

0200013BN

26 August 2022

14:47:56

BST

1,155

1.9900

BATE

0200013BM

26 August 2022

14:47:56

BST

1,981

1.9900

BATE

0200013BO

26 August 2022

14:47:56

BST

1,301

1.9900

TRQX

605556708506845

26 August 2022

14:47:56

BST

4,092

1.9900

XLON

605556712719859

26 August 2022

14:47:56

BST

1,434

1.9905

XLON

605556712719865

26 August 2022

14:47:56

BST

1,654

1.9905

XLON

605556712719864

26 August 2022

14:47:56

BST

1,667

1.9905

XLON

605556712719863

26 August 2022

14:47:56

BST

1,768

1.9905

XLON

605556712719866

26 August 2022

14:47:57

BST

1,226

1.9900

TRQX

605556708506846

26 August 2022

14:48:01

BST

651

1.9905

XLON

605556712719870

26 August 2022

14:48:01

BST

1,105

1.9905

XLON

605556712719871

26 August 2022

14:48:16

BST

729

1.9905

TRQX

605556708506901

26 August 2022

14:48:16

BST

308

1.9905

XLON

605556712719902

26 August 2022

14:48:28

BST

855

1.9905

TRQX

605556708506926

26 August 2022

14:48:45

BST

1,137

1.9905

XLON

605556712719957

26 August 2022

14:48:50

BST

2,516

1.9905

XLON

605556712719971

26 August 2022

14:48:57

BST

8

1.9905

XLON

605556712720003

26 August 2022

14:48:57

BST

1,585

1.9905

XLON

605556712720008

26 August 2022

14:49:13

BST

1,047

1.9905

TRQX

605556708507044

26 August 2022

14:49:21

BST

1,262

1.9905

XLON

605556712720072

26 August 2022

14:49:36

BST

280

1.9905

XLON

605556712720085

26 August 2022

14:49:36

BST

928

1.9905

XLON

605556712720086

26 August 2022

14:50:05

BST

1,521

1.9895

TRQX

605556708507178

26 August 2022

14:50:05

BST

38

1.9900

TRQX

605556708507179

26 August 2022

14:50:05

BST

1,199

1.9900

TRQX

605556708507180

26 August 2022

14:50:05

BST

309

1.9905

TRQX

605556708507181

26 August 2022

14:50:05

BST

4,781

1.9895

XLON

605556712720236

26 August 2022

14:50:07

BST

3

1.9890

CHIX

120001ZQC

26 August 2022

14:50:10

BST

752

1.9890

CHIX

120001ZQY

26 August 2022

14:50:14

BST

3

1.9890

CHIX

120001ZSZ

26 August 2022

14:50:15

BST

504

1.9890

CHIX

120001ZU1

26 August 2022

14:50:19

BST

855

1.9890

CHIX

120001ZUV

26 August 2022

14:50:19

BST

1,512

1.9885

XLON

605556712720314

26 August 2022

14:50:22

BST

640

1.9885

CHIX

120001ZXT

26 August 2022

14:50:44

BST

1,973

1.9880

XLON

605556712720570

26 August 2022

14:50:44

BST

2,804

1.9880

XLON

605556712720569

26 August 2022

14:52:09

BST

1,218

1.9860

XLON

605556712721172

26 August 2022

14:52:24

BST

432

1.9855

XLON

605556712721257

26 August 2022

14:52:24

BST

784

1.9855

XLON

605556712721256

26 August 2022

14:54:02

BST

835

1.9885

XLON

605556712721730

26 August 2022

14:54:02

BST

1,196

1.9885

XLON

605556712721731

26 August 2022

14:54:02

BST

2,252

1.9885

XLON

605556712721728

26 August 2022

14:54:02

BST

4,900

1.9885

XLON

605556712721729

26 August 2022

14:54:07

BST

4

1.9885

TRQX

605556708507890

26 August 2022

14:55:17

BST

1,694

1.9885

XLON

605556712722003

26 August 2022

14:55:17

BST

1,962

1.9885

XLON

605556712722004

26 August 2022

14:56:08

BST

1,604

1.9890

XLON

605556712722195

26 August 2022

14:56:53

BST

992

1.9885

XLON

605556712722335

26 August 2022

14:56:53

BST

1,411

1.9885

XLON

605556712722333

26 August 2022

14:56:53

BST

4,199

1.9885

XLON

605556712722334

26 August 2022

14:57:33

BST

158

1.9885

XLON

605556712722487

26 August 2022

14:57:33

BST

1,409

1.9885

XLON

605556712722485

26 August 2022

14:57:33

BST

1,667

1.9885

XLON

605556712722486

26 August 2022

14:57:49

BST

956

1.9875

TRQX

605556708508420

26 August 2022

14:58:28

BST

1,252

1.9870

XLON

605556712722753

26 August 2022

14:58:46

BST

10

1.9870

XLON

605556712722792

26 August 2022

14:58:46

BST

134

1.9870

XLON

605556712722793

26 August 2022

14:58:46

BST

713

1.9870

XLON

605556712722794

26 August 2022

14:59:18

BST

105

1.9870

XLON

605556712722888

26 August 2022

14:59:18

BST

1,943

1.9870

XLON

605556712722887

26 August 2022

15:00:02

BST

287

1.9860

XLON

605556712723137

26 August 2022

15:00:02

BST

1,886

1.9860

XLON

605556712723148

26 August 2022

15:00:02

BST

2,807

1.9860

XLON

605556712723136

26 August 2022

15:00:28

BST

182

1.9875

XLON

605556712723363

26 August 2022

15:00:28

BST

1,700

1.9875

XLON

605556712723364

26 August 2022

15:01:05

BST

260

1.9870

XLON

605556712723483

26 August 2022

15:01:05

BST

962

1.9870

XLON

605556712723482

26 August 2022

15:01:12

BST

146

1.9855

XLON

605556712723550

26 August 2022

15:01:12

BST

3,450

1.9855

XLON

605556712723551

26 August 2022

15:01:15

BST

482

1.9850

XLON

605556712723577

26 August 2022

15:01:15

BST

1,078

1.9850

XLON

605556712723578

26 August 2022

15:01:15

BST

1,625

1.9850

XLON

605556712723572

26 August 2022

15:02:14

BST

457

1.9815

XLON

605556712723971

26 August 2022

15:02:14

BST

773

1.9815

XLON

605556712723970

26 August 2022

15:02:30

BST

318

1.9805

XLON

605556712724063

26 August 2022

15:02:30

BST

1,764

1.9805

XLON

605556712724062

26 August 2022

15:02:46

BST

2,159

1.9790

XLON

605556712724159

26 August 2022

15:03:34

BST

2,585

1.9775

XLON

605556712724507

26 August 2022

15:03:35

BST

1,818

1.9775

XLON

605556712724536

26 August 2022

15:04:39

BST

1,232

1.9780

XLON

605556712724929

26 August 2022

15:04:50

BST

425

1.9780

BATE

0200016KU

26 August 2022

15:04:50

BST

1,581

1.9780

BATE

0200016KV

26 August 2022

15:04:50

BST

1,175

1.9770

XLON

605556712724971

26 August 2022

15:04:57

BST

180

1.9770

XLON

605556712724998

26 August 2022

15:05:06

BST

344

1.9755

XLON

605556712725091

26 August 2022

15:05:06

BST

2,133

1.9755

XLON

605556712725090

26 August 2022

15:05:59

BST

116

1.9755

BATE

0200016VU

26 August 2022

15:05:59

BST

880

1.9755

BATE

0200016VV

26 August 2022

15:05:59

BST

1,375

1.9755

BATE

0200016VT

26 August 2022

15:06:00

BST

784

1.9755

XLON

605556712725454

26 August 2022

15:06:00

BST

4,087

1.9755

XLON

605556712725456

26 August 2022

15:08:01

BST

649

1.9805

XLON

605556712726223

26 August 2022

15:08:22

BST

969

1.9800

XLON

605556712726316

26 August 2022

15:08:22

BST

2,035

1.9800

XLON

605556712726300

26 August 2022

15:08:22

BST

2,816

1.9800

XLON

605556712726301

26 August 2022

15:08:33

BST

1,662

1.9805

BATE

0200017CH

26 August 2022

15:08:40

BST

654

1.9800

XLON

605556712726385

26 August 2022

15:08:40

BST

929

1.9800

XLON

605556712726386

26 August 2022

15:09:02

BST

188

1.9805

XLON

605556712726517

26 August 2022

15:09:31

BST

1,667

1.9850

XLON

605556712726935

26 August 2022

15:09:39

BST

940

1.9850

XLON

605556712727021

26 August 2022

15:09:51

BST

188

1.9850

XLON

605556712727223

26 August 2022

15:10:02

BST

5

1.9870

BATE

0200017TD

26 August 2022

15:10:16

BST

933

1.9865

BATE

0200017W7

26 August 2022

15:10:16

BST

286

1.9865

XLON

605556712727569

26 August 2022

15:10:16

BST

1,654

1.9865

XLON

605556712727566

26 August 2022

15:10:16

BST

1,667

1.9865

XLON

605556712727567

26 August 2022

15:10:16

BST

2,036

1.9865

XLON

605556712727568

26 August 2022

15:10:16

BST

2,496

1.9865

XLON

605556712727560

26 August 2022

15:10:16

BST

2,777

1.9865

XLON

605556712727561

26 August 2022

15:10:17

BST

899

1.9865

BATE

0200017WE

26 August 2022

15:10:17

BST

1,574

1.9865

BATE

0200017WF

26 August 2022

15:10:47

BST

425

1.9850

BATE

0200017YZ

26 August 2022

15:10:47

BST

1,224

1.9850

XLON

605556712727827

26 August 2022

15:10:52

BST

710

1.9850

BATE

0200017ZI

26 August 2022

15:11:20

BST

352

1.9855

XLON

605556712727988

26 August 2022

15:11:20

BST

942

1.9855

XLON

605556712727987

26 August 2022

15:11:57

BST

483

1.9855

XLON

605556712728236

26 August 2022

15:11:57

BST

784

1.9855

XLON

605556712728235

26 August 2022

15:12:02

BST

1,278

1.9845

XLON

605556712728302

26 August 2022

15:12:02

BST

2,152

1.9845

XLON

605556712728301

26 August 2022

15:12:04

BST

1,253

1.9845

XLON

605556712728337

26 August 2022

15:12:31

BST

1,000

1.9845

BATE

020001894

26 August 2022

15:12:31

BST

103

1.9840

XLON

605556712728435

26 August 2022

15:12:31

BST

1,236

1.9840

XLON

605556712728436

26 August 2022

15:12:49

BST

173

1.9855

XLON

605556712728655

26 August 2022

15:12:49

BST

1,297

1.9855

XLON

605556712728654

26 August 2022

15:13:20

BST

472

1.9845

BATE

0200018FA

26 August 2022

15:13:20

BST

868

1.9845

BATE

0200018F9

26 August 2022

15:13:20

BST

1,750

1.9845

BATE

0200018FB

26 August 2022

15:13:20

BST

2,779

1.9845

XLON

605556712728872

26 August 2022

15:13:38

BST

135

1.9840

BATE

0200018HC

26 August 2022

15:13:38

BST

472

1.9840

BATE

0200018HB

26 August 2022

15:13:38

BST

1,850

1.9840

BATE

0200018HA

26 August 2022

15:13:52

BST

139

1.9845

XLON

605556712729008

26 August 2022

15:13:52

BST

536

1.9845

XLON

605556712729007

26 August 2022

15:13:52

BST

689

1.9845

XLON

605556712729006

26 August 2022

15:14:41

BST

155

1.9840

XLON

605556712729204

26 August 2022

15:14:41

BST

536

1.9840

XLON

605556712729202

26 August 2022

15:14:41

BST

1,076

1.9840

XLON

605556712729203

26 August 2022

15:14:48

BST

239

1.9840

XLON

605556712729257

26 August 2022

15:14:48

BST

1,654

1.9840

XLON

605556712729258

26 August 2022

15:15:08

BST

259

1.9845

XLON

605556712729306

26 August 2022

15:15:22

BST

712

1.9850

XLON

605556712729370

26 August 2022

15:15:22

BST

1,187

1.9850

XLON

605556712729371

26 August 2022

15:15:31

BST

231

1.9850

XLON

605556712729394

26 August 2022

15:15:39

BST

414

1.9845

XLON

605556712729440

26 August 2022

15:15:39

BST

1,260

1.9845

XLON

605556712729438

26 August 2022

15:15:39

BST

1,539

1.9845

XLON

605556712729439

26 August 2022

15:15:46

BST

966

1.9850

BATE

0200018TG

26 August 2022

15:15:53

BST

3,393

1.9830

XLON

605556712729534

26 August 2022

15:15:55

BST

933

1.9835

BATE

0200018V5

26 August 2022

15:16:03

BST

701

1.9825

BATE

0200018W9

26 August 2022

15:16:04

BST

661

1.9820

XLON

605556712729619

26 August 2022

15:16:04

BST

1,165

1.9820

XLON

605556712729620

26 August 2022

15:16:06

BST

2

1.9825

BATE

0200018WF

26 August 2022

15:16:06

BST

933

1.9825

BATE

0200018WE

26 August 2022

15:16:06

BST

1,577

1.9825

BATE

0200018WG

26 August 2022

15:16:53

BST

425

1.9835

BATE

02000190Q

26 August 2022

15:16:53

BST

935

1.9835

BATE

02000190R

26 August 2022

15:16:53

BST

661

1.9830

XLON

605556712729880

26 August 2022

15:16:53

BST

823

1.9830

XLON

605556712729881

26 August 2022

15:17:00

BST

1,339

1.9830

XLON

605556712729885

26 August 2022

15:17:29

BST

153

1.9815

XLON

605556712730015

26 August 2022

15:17:29

BST

419

1.9815

XLON

605556712730013

26 August 2022

15:17:29

BST

654

1.9815

XLON

605556712730014

26 August 2022

15:17:43

BST

1,786

1.9815

XLON

605556712730050

26 August 2022

15:18:52

BST

202

1.9830

XLON

605556712730316

26 August 2022

15:19:17

BST

25

1.9830

XLON

605556712730409

26 August 2022

15:19:17

BST

2,324

1.9830

XLON

605556712730410

26 August 2022

15:19:17

BST

2,696

1.9830

XLON

605556712730411

26 August 2022

15:19:42

BST

206

1.9835

XLON

605556712730476

26 August 2022

15:20:02

BST

457

1.9840

XLON

605556712730534

26 August 2022

15:20:02

BST

1,137

1.9840

XLON

605556712730533

26 August 2022

15:20:05

BST

151

1.9840

XLON

605556712730592

26 August 2022

15:20:05

BST

190

1.9840

XLON

605556712730593

26 August 2022

15:20:05

BST

1,439

1.9840

XLON

605556712730591

26 August 2022

15:20:11

BST

57

1.9835

XLON

605556712730624

26 August 2022

15:20:11

BST

1,300

1.9835

XLON

605556712730623

26 August 2022

15:20:14

BST

933

1.9825

BATE

0200019HV

26 August 2022

15:20:14

BST

662

1.9830

BATE

0200019HW

26 August 2022

15:20:14

BST

5,777

1.9825

XLON

605556712730684

26 August 2022

15:20:48

BST

3,009

1.9805

BATE

0200019MA

26 August 2022

15:21:45

BST

984

1.9810

XLON

605556712731108

26 August 2022

15:21:45

BST

1,667

1.9810

XLON

605556712731107

26 August 2022

15:21:45

BST

3,311

1.9815

XLON

605556712731088

26 August 2022

15:22:07

BST

1,455

1.9790

XLON

605556712731252

26 August 2022

15:22:46

BST

2,758

1.9775

XLON

605556712731473

26 August 2022

15:23:58

BST

121

1.9780

BATE

020001A6W

26 August 2022

15:23:58

BST

1,173

1.9780

BATE

020001A6V

26 August 2022

15:23:58

BST

2,038

1.9780

BATE

020001A6U

26 August 2022

15:23:58

BST

109

1.9780

XLON

605556712731684

26 August 2022

15:23:58

BST

332

1.9780

XLON

605556712731690

26 August 2022

15:23:58

BST

1,293

1.9780

XLON

605556712731683

26 August 2022

15:23:58

BST

1,500

1.9780

XLON

605556712731688

26 August 2022

15:23:58

BST

1,888

1.9780

XLON

605556712731689

26 August 2022

15:25:02

BST

3,574

1.9755

XLON

605556712731896

26 August 2022

15:25:41

BST

1,490

1.9750

XLON

605556712732087

26 August 2022

15:26:03

BST

89

1.9745

XLON

605556712732162

26 August 2022

15:26:03

BST

276

1.9745

XLON

605556712732159

26 August 2022

15:26:03

BST

1,382

1.9745

XLON

605556712732161

26 August 2022

15:26:03

BST

1,494

1.9745

XLON

605556712732160

26 August 2022

15:27:00

BST

174

1.9720

XLON

605556712732527

26 August 2022

15:27:00

BST

1,151

1.9720

XLON

605556712732526

26 August 2022

15:27:16

BST

2,613

1.9715

XLON

605556712732578

26 August 2022

15:27:35

BST

1,323

1.9715

XLON

605556712732635

26 August 2022

15:29:00

BST

176

1.9705

XLON

605556712733001

26 August 2022

15:29:18

BST

31

1.9705

XLON

605556712733109

26 August 2022

15:29:40

BST

1,754

1.9700

BATE

020001BAN

26 August 2022

15:29:40

BST

2,319

1.9700

XLON

605556712733183

26 August 2022

15:29:40

BST

3,033

1.9700

XLON

605556712733184

26 August 2022

15:30:01

BST

2,319

1.9695

XLON

605556712733324

26 August 2022

15:30:38

BST

718

1.9685

BATE

020001BK1

26 August 2022

15:30:38

BST

1,791

1.9685

BATE

020001BK2

26 August 2022

15:30:38

BST

372

1.9690

XLON

605556712733511

26 August 2022

15:30:38

BST

1,553

1.9690

XLON

605556712733521

26 August 2022

15:30:38

BST

3,024

1.9690

XLON

605556712733512

26 August 2022

15:30:52

BST

1,392

1.9680

XLON

605556712733624

26 August 2022

15:31:22

BST

554

1.9660

XLON

605556712733855

26 August 2022

15:31:22

BST

983

1.9660

XLON

605556712733854

26 August 2022

15:32:16

BST

474

1.9655

XLON

605556712734117

26 August 2022

15:32:16

BST

3,243

1.9655

XLON

605556712734116

26 August 2022

15:33:22

BST

849

1.9645

BATE

020001CAZ

26 August 2022

15:33:22

BST

1,756

1.9645

BATE

020001CAY

26 August 2022

15:33:22

BST

2,685

1.9645

BATE

020001CB0

26 August 2022

15:33:22

BST

389

1.9645

XLON

605556712734532

26 August 2022

15:33:22

BST

1,207

1.9645

XLON

605556712734534

26 August 2022

15:33:22

BST

3,176

1.9645

XLON

605556712734533

26 August 2022

15:34:00

BST

879

1.9635

BATE

020001CFJ

26 August 2022

15:34:46

BST

205

1.9645

XLON

605556712734934

26 August 2022

15:35:09

BST

4,358

1.9640

XLON

605556712735003

26 August 2022

15:35:09

BST

1,425

1.9645

XLON

605556712735006

26 August 2022

15:35:09

BST

1,654

1.9645

XLON

605556712735005

26 August 2022

15:35:54

BST

1,300

1.9630

XLON

605556712735310

26 August 2022

15:35:54

BST

1,357

1.9630

XLON

605556712735325

26 August 2022

15:37:27

BST

5

1.9640

BATE

020001D5O

26 August 2022

15:37:55

BST

5,846

1.9645

XLON

605556712735996

26 August 2022

15:37:56

BST

195

1.9650

BATE

020001D99

26 August 2022

15:37:56

BST

1,460

1.9645

XLON

605556712735998

26 August 2022

15:38:06

BST

1,304

1.9645

XLON

605556712736079

26 August 2022

15:38:22

BST

1,592

1.9645

BATE

020001DDP

26 August 2022

15:38:27

BST

684

1.9640

BATE

020001DFA

26 August 2022

15:38:27

BST

1,017

1.9640

BATE

020001DF9

26 August 2022

15:38:37

BST

1,695

1.9640

XLON

605556712736282

26 August 2022

15:39:04

BST

3,186

1.9645

BATE

020001DKA

26 August 2022

15:39:05

BST

1,305

1.9645

XLON

605556712736388

26 August 2022

15:39:24

BST

1,379

1.9640

XLON

605556712736506

26 August 2022

15:40:45

BST

1,182

1.9660

XLON

605556712736908

26 August 2022

15:40:45

BST

4,000

1.9660

XLON

605556712736907

26 August 2022

15:41:04

BST

933

1.9660

BATE

020001E01

26 August 2022

15:42:28

BST

933

1.9670

BATE

020001EBA

26 August 2022

15:42:28

BST

1,028

1.9670

BATE

020001EBB

26 August 2022

15:42:28

BST

1,976

1.9665

XLON

605556712737252

26 August 2022

15:42:28

BST

2,641

1.9665

XLON

605556712737270

26 August 2022

15:42:28

BST

2,889

1.9665

XLON

605556712737253

26 August 2022

15:43:27

BST

4,061

1.9640

XLON

605556712737494

26 August 2022

15:44:19

BST

5

1.9650

XLON

605556712737686

26 August 2022

15:44:20

BST

1,591

1.9650

XLON

605556712737689

26 August 2022

15:44:20

BST

1,717

1.9650

XLON

605556712737688

26 August 2022

15:44:23

BST

868

1.9645

BATE

020001EP8

26 August 2022

15:44:31

BST

1,000

1.9645

BATE

020001EQA

26 August 2022

15:44:31

BST

1,592

1.9645

BATE

020001EQB

26 August 2022

15:45:06

BST

3,560

1.9635

XLON

605556712737833

26 August 2022

15:45:37

BST

1,719

1.9640

BATE

020001EVX

26 August 2022

15:46:13

BST

933

1.9640

BATE

020001F07

26 August 2022

15:46:13

BST

2,026

1.9640

XLON

605556712738049

26 August 2022

15:47:36

BST

346

1.9650

XLON

605556712738383

26 August 2022

15:47:45

BST

933

1.9655

BATE

020001F9U

26 August 2022

15:47:45

BST

2,419

1.9650

XLON

605556712738399

26 August 2022

15:48:47

BST

485

1.9665

XLON

605556712738629

26 August 2022

15:48:57

BST

145

1.9665

XLON

605556712738674

26 August 2022

15:50:19

BST

810

1.9665

BATE

020001FQA

26 August 2022

15:50:19

BST

1,590

1.9665

BATE

020001FQB

26 August 2022

15:50:19

BST

1,798

1.9665

BATE

020001FQ5

26 August 2022

15:50:19

BST

321

1.9665

XLON

605556712739005

26 August 2022

15:50:19

BST

1,200

1.9665

XLON

605556712739004

26 August 2022

15:50:19

BST

5,242

1.9665

XLON

605556712739000

26 August 2022

15:50:26

BST

933

1.9665

BATE

020001FRX

26 August 2022

15:50:28

BST

933

1.9665

BATE

020001FS7

26 August 2022

15:50:32

BST

933

1.9665

BATE

020001FSI

26 August 2022

15:50:33

BST

233

1.9665

XLON

605556712739075

26 August 2022

15:50:33

BST

653

1.9665

XLON

605556712739074

26 August 2022

15:50:33

BST

976

1.9665

XLON

605556712739073

26 August 2022

15:51:08

BST

112

1.9665

XLON

605556712739160

26 August 2022

15:51:08

BST

1,083

1.9665

XLON

605556712739159

26 August 2022

15:51:14

BST

441

1.9670

BATE

020001FVJ

26 August 2022

15:51:57

BST

357

1.9665

BATE

020001FZS

26 August 2022

15:51:57

BST

1,268

1.9665

BATE

020001FZZ

26 August 2022

15:51:57

BST

1,317

1.9665

BATE

020001FZT

26 August 2022

15:52:00

BST

829

1.9665

XLON

605556712739331

26 August 2022

15:52:00

BST

914

1.9665

XLON

605556712739332

26 August 2022

15:52:00

BST

1,137

1.9665

XLON

605556712739329

26 August 2022

15:52:35

BST

1,428

1.9665

XLON

605556712739418

26 August 2022

15:52:35

BST

2,303

1.9665

XLON

605556712739417

26 August 2022

15:52:39

BST

1,343

1.9665

XLON

605556712739420

26 August 2022

15:52:39

BST

3,146

1.9665

XLON

605556712739421

26 August 2022

15:53:11

BST

524

1.9670

BATE

020001G65

26 August 2022

15:53:11

BST

933

1.9670

BATE

020001G66

26 August 2022

15:54:22

BST

1,283

1.9665

XLON

605556712739759

26 August 2022

15:54:22

BST

1,283

1.9665

XLON

605556712739764

26 August 2022

15:54:25

BST

3,124

1.9665

XLON

605556712739776

26 August 2022

15:54:26

BST

524

1.9665

BATE

020001GDT

26 August 2022

15:54:26

BST

857

1.9665

BATE

020001GDU

26 August 2022

15:56:26

BST

5,822

1.9660

XLON

605556712740286

26 August 2022

15:56:26

BST

1,137

1.9665

XLON

605556712740288

26 August 2022

15:56:26

BST

1,293

1.9665

XLON

605556712740290

26 August 2022

15:56:26

BST

1,667

1.9665

XLON

605556712740289

26 August 2022

15:58:16

BST

2,164

1.9660

XLON

605556712740811

26 August 2022

16:00:35

BST

3,782

1.9660

XLON

605556712741344

26 August 2022

16:00:49

BST

577

1.9675

BATE

020001HQO

26 August 2022

16:00:52

BST

263

1.9680

XLON

605556712741547

26 August 2022

16:01:03

BST

209

1.9680

XLON

605556712741618

26 August 2022

16:01:05

BST

1,238

1.9680

XLON

605556712741646

26 August 2022

16:01:05

BST

2,510

1.9680

XLON

605556712741644

26 August 2022

16:01:05

BST

2,798

1.9680

XLON

605556712741645

26 August 2022

16:01:10

BST

746

1.9675

XLON

605556712741705

26 August 2022

16:01:10

BST

3,376

1.9675

XLON

605556712741706

26 August 2022

16:01:20

BST

1,589

1.9680

BATE

020001HW4

26 August 2022

16:01:20

BST

1,571

1.9675

XLON

605556712741804

26 August 2022

16:01:25

BST

860

1.9675

BATE

020001HX6

26 August 2022

16:01:34

BST

1,000

1.9675

BATE

020001HYT

26 August 2022

16:01:40

BST

3

1.9675

BATE

020001HZ3

26 August 2022

16:02:40

BST

295

1.9680

XLON

605556712742211

26 August 2022

16:02:40

BST

798

1.9680

XLON

605556712742212

26 August 2022

16:05:24

BST

387

1.9685

BATE

020001ION

26 August 2022

16:05:24

BST

761

1.9685

BATE

020001IOM

26 August 2022

16:05:52

BST

933

1.9690

BATE

020001IST

26 August 2022

16:05:52

BST

1,074

1.9685

XLON

605556712743152

26 August 2022

16:05:52

BST

4,987

1.9685

XLON

605556712743147

26 August 2022

16:05:53

BST

2,514

1.9685

XLON

605556712743156

26 August 2022

16:05:56

BST

1,521

1.9680

XLON

605556712743192

26 August 2022

16:05:56

BST

1,137

1.9685

XLON

605556712743194

26 August 2022

16:05:56

BST

1,654

1.9685

XLON

605556712743189

26 August 2022

16:05:56

BST

1,667

1.9685

XLON

605556712743190

26 August 2022

16:05:57

BST

52

1.9685

BATE

020001ITH

26 August 2022

16:05:59

BST

105

1.9680

XLON

605556712743216

26 August 2022

16:05:59

BST

776

1.9680

XLON

605556712743218

26 August 2022

16:05:59

BST

2,991

1.9680

XLON

605556712743219

26 August 2022

16:06:07

BST

151

1.9685

BATE

020001IV3

26 August 2022

16:06:12

BST

1,017

1.9685

BATE

020001IVI

26 August 2022

16:06:24

BST

4

1.9685

BATE

020001IWO

26 August 2022

16:07:05

BST

224

1.9685

XLON

605556712743575

26 August 2022

16:07:53

BST

4,474

1.9690

XLON

605556712743783

26 August 2022

16:07:53

BST

5,224

1.9690

XLON

605556712743781

26 August 2022

16:07:54

BST

524

1.9690

BATE

020001J8C

26 August 2022

16:07:59

BST

933

1.9690

BATE

020001J9W

26 August 2022

16:07:59

BST

1,575

1.9690

BATE

020001J9V

26 August 2022

16:08:36

BST

3

1.9675

BATE

020001JII

26 August 2022

16:08:41

BST

214

1.9675

BATE

020001JJ2

26 August 2022

16:08:50

BST

1,580

1.9670

XLON

605556712744101

26 August 2022

16:09:27

BST

2,279

1.9680

XLON

605556712744236

26 August 2022

16:09:27

BST

2,568

1.9680

XLON

605556712744237

26 August 2022

16:09:29

BST

1,271

1.9680

XLON

605556712744258

26 August 2022

16:09:34

BST

933

1.9680

BATE

020001JP6

26 August 2022

16:10:18

BST

174

1.9685

XLON

605556712744428

26 August 2022

16:10:18

BST

178

1.9685

XLON

605556712744429

26 August 2022

16:10:18

BST

959

1.9685

XLON

605556712744427

26 August 2022

16:12:02

BST

1,596

1.9685

XLON

605556712744784

26 August 2022

16:12:03

BST

3

1.9685

BATE

020001K6M

26 August 2022

16:12:30

BST

933

1.9685

BATE

020001K90

26 August 2022

16:12:30

BST

1,588

1.9685

BATE

020001K91

26 August 2022

16:12:30

BST

2,000

1.9680

XLON

605556712744876

26 August 2022

16:12:30

BST

2,977

1.9680

XLON

605556712744877

26 August 2022

16:12:30

BST

1,223

1.9685

XLON

605556712744893

26 August 2022

16:12:30

BST

1,933

1.9685

XLON

605556712744892

26 August 2022

16:12:30

BST

2,101

1.9685

XLON

605556712744891

26 August 2022

16:13:38

BST

653

1.9670

XLON

605556712745333

26 August 2022

16:13:38

BST

1,654

1.9670

XLON

605556712745334

26 August 2022

16:13:43

BST

653

1.9670

XLON

605556712745365

26 August 2022

16:15:09

BST

105

1.9675

BATE

020001KTL

26 August 2022

16:15:18

BST

35

1.9675

BATE

020001KUX

26 August 2022

16:15:28

BST

1,685

1.9675

BATE

020001KVR

26 August 2022

16:15:31

BST

2,116

1.9670

BATE

020001KY1

26 August 2022

16:15:31

BST

3,885

1.9670

XLON

605556712745994

26 August 2022

16:15:33

BST

41

1.9680

BATE

020001KYS

26 August 2022

16:15:38

BST

200

1.9680

BATE

020001KZV

26 August 2022

16:15:38

BST

5,004

1.9675

XLON

605556712746082

26 August 2022

16:16:00

BST

253

1.9675

XLON

605556712746145

26 August 2022

16:16:00

BST

1,427

1.9675

XLON

605556712746147

26 August 2022

16:16:00

BST

1,953

1.9675

XLON

605556712746152

26 August 2022

16:16:00

BST

3,720

1.9675

XLON

605556712746146

26 August 2022

16:17:01

BST

323

1.9670

XLON

605556712746347

26 August 2022

16:17:01

BST

1,027

1.9670

XLON

605556712746348

26 August 2022

16:17:01

BST

1,615

1.9675

XLON

605556712746349

26 August 2022

16:17:25

BST

1,600

1.9670

XLON

605556712746441

26 August 2022

16:17:25

BST

1,952

1.9670

XLON

605556712746439

26 August 2022

16:17:55

BST

1,387

1.9670

XLON

605556712746604

26 August 2022

16:18:05

BST

618

1.9670

XLON

605556712746670

26 August 2022

16:18:05

BST

1,174

1.9670

XLON

605556712746669

26 August 2022

16:18:36

BST

1,396

1.9675

BATE

020001LPQ

26 August 2022

16:18:39

BST

170

1.9675

BATE

020001LQD

26 August 2022

16:18:41

BST

4

1.9675

BATE

020001LQP

26 August 2022

16:18:55

BST

1,434

1.9670

XLON

605556712746843

26 August 2022

16:19:26

BST

755

1.9665

XLON

605556712747060

26 August 2022

16:19:26

BST

1,400

1.9670

XLON

605556712747057

26 August 2022

16:19:26

BST

1,500

1.9670

XLON

605556712747058

26 August 2022

16:20:04

BST

2,808

1.9665

XLON

605556712747302

26 August 2022

16:20:09

BST

1,955

1.9665

XLON

605556712747329

26 August 2022

16:20:12

BST

311

1.9660

BATE

020001M8H

26 August 2022

16:20:12

BST

1,397

1.9660

BATE

020001M8I

26 August 2022

16:20:12

BST

1,458

1.9660

BATE

020001M8J

26 August 2022

16:20:12

BST

1,878

1.9660

BATE

020001M8G

26 August 2022

16:20:12

BST

933

1.9665

BATE

020001M8B

26 August 2022

16:20:12

BST

1,590

1.9665

BATE

020001M8C

26 August 2022

16:20:12

BST

1,942

1.9650

XLON

605556712747354

26 August 2022

16:20:13

BST

266

1.9660

BATE

020001M8M

26 August 2022

16:20:13

BST

933

1.9660

BATE

020001M8L

26 August 2022

16:21:16

BST

2,657

1.9650

BATE

020001ML8

26 August 2022

16:21:18

BST

2,430

1.9650

BATE

020001MLP

26 August 2022

16:21:34

BST

1,400

1.9645

XLON

605556712748011

26 August 2022

16:22:05

BST

1,954

1.9645

BATE

020001MVJ

26 August 2022

16:22:05

BST

5,667

1.9645

XLON

605556712748189

26 August 2022

16:22:35

BST

470

1.9655

XLON

605556712748311

26 August 2022

16:23:02

BST

1,035

1.9650

XLON

605556712748459

26 August 2022

16:23:02

BST

2,443

1.9650

XLON

605556712748458

26 August 2022

16:23:34

BST

1,048

1.9660

XLON

605556712748711

26 August 2022

16:25:05

BST

3,676

1.9670

BATE

020001NTH

26 August 2022

16:25:05

BST

4,670

1.9670

XLON

605556712749066

26 August 2022

16:25:06

BST

4,757

1.9670

XLON

605556712749094

26 August 2022

16:25:24

BST

69

1.9680

XLON

605556712749281

26 August 2022

16:25:24

BST

212

1.9680

XLON

605556712749279

26 August 2022

16:25:24

BST

701

1.9680

XLON

605556712749280

26 August 2022

16:25:24

BST

2,024

1.9680

XLON

605556712749278

26 August 2022

16:25:50

BST

631

1.9675

XLON

605556712749604

26 August 2022

16:25:50

BST

2,174

1.9675

XLON

605556712749603

26 August 2022

16:25:50

BST

3,156

1.9675

XLON

605556712749599

26 August 2022

16:25:51

BST

1,400

1.9675

XLON

605556712749608

26 August 2022

16:26:08

BST

946

1.9675

XLON

605556712749778

26 August 2022

16:26:19

BST

2,134

1.9675

XLON

605556712749829

26 August 2022

16:27:00

BST

531

1.9680

XLON

605556712750038

26 August 2022

16:27:00

BST

570

1.9680

XLON

605556712750039

26 August 2022

16:27:43

BST

784

1.9680

XLON

605556712750220

26 August 2022

16:28:24

BST

1,572

1.9675

XLON

605556712750413

26 August 2022

16:28:46

BST

2,058

1.9675

XLON

605556712750545

26 August 2022

16:28:46

BST

2,688

1.9675

XLON

605556712750546

26 August 2022

16:29:00

BST

192

1.9675

XLON

605556712750617

26 August 2022

16:29:00

BST

637

1.9675

XLON

605556712750627

26 August 2022

16:29:00

BST

1,042

1.9675

XLON

605556712750626

26 August 2022

16:29:08

BST

523

1.9675

BATE

020001P0R

26 August 2022

16:29:08

BST

1,160

1.9675

BATE

020001P0S

26 August 2022

16:29:32

BST

1,677

1.9665

XLON

605556712750774

26 August 2022

16:29:32

BST

553

1.9670

XLON

605556712750780

26 August 2022

16:29:32

BST

482

1.9675

XLON

605556712750782

26 August 2022

16:29:32

BST

1,170

1.9675

XLON

605556712750783

26 August 2022

16:29:32

BST

1,916

1.9675

XLON

605556712750781

26 August 2022

16:29:32

BST

2,420

1.9675

XLON

605556712750784

26 August 2022

16:29:56

BST

693

1.9670

XLON

605556712750925

26 August 2022

16:29:59

BST

3

1.9670

XLON

605556712750956

26 August 2022

16:29:59

BST

51

1.9670

XLON

605556712750955

26 August 2022

16:29:59

BST

474

1.9670

XLON

605556712750959

26 August 2022

16:29:59

BST

488

1.9670

XLON

605556712750958

26 August 2022

16:29:59

BST

1,916

1.9670

XLON

605556712750957

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSBKABNOBKDCFB
12345678910
Date   Source Headline
26th Apr 20242:42 pmRNSForm 8.3 - ANGLO AMERICAN PLC
26th Apr 20242:41 pmRNSForm 8.3 - BHP GROUP LTD
25th Apr 20242:30 pmRNSForm 8.3 - DS SMITH PLC
23rd Apr 20242:17 pmRNSForm 8.3 - TYMAN PLC
22nd Apr 20242:35 pmRNSForm 8.3 - SMITH (DS) PLC
19th Apr 20241:39 pmRNSForm 8.3 - SPIRENT COMMUNICATIONS PLC
19th Apr 20241:39 pmRNSForm 8.3 - SMITH (DS) PLC
18th Apr 20242:30 pmRNSForm 8.3 - SPIRENT COMMUNICATIONS PLC
17th Apr 20243:29 pmRNSHolding(s) in Company
16th Apr 202410:00 amRNSNotice of AGM
15th Apr 20249:00 amRNSM&G plc Board Changes
12th Apr 20243:00 pmRNSForm 8.3 - INTERNATIONAL PAPER COMPANY
11th Apr 20242:00 pmRNSDirector/PDMR Shareholding
11th Apr 20241:34 pmRNSForm 8.3 - DS SMITH PLC
9th Apr 20243:23 pmRNSHolding(s) in Company
9th Apr 20241:30 pmRNSDirector/PDMR Shareholding
5th Apr 202412:30 pmRNSDirector/PDMR Shareholding
4th Apr 20245:00 pmRNSM&G Group Solvency and Financial Condition Report
4th Apr 20244:15 pmRNSDirector/PDMR Shareholding
4th Apr 20241:37 pmRNSForm 8.3 - DS Smith Plc
3rd Apr 20241:54 pmRNSForm 8.3 - DS SMITH PLC
2nd Apr 20241:30 pmRNSTotal Voting Rights
28th Mar 202412:30 pmRNSDirector/PDMR Shareholding
27th Mar 20242:09 pmRNSForm 8.3 - DS SMITH PLC
27th Mar 20242:08 pmRNSForm 8.3 - INTERNATIONAL PAPER COMPANY
22nd Mar 202412:22 pmRNSForm 8.3 - Smith (DS) plc
22nd Mar 202412:21 pmRNSForm 8.3 - Direct Line Insurance Group plc
21st Mar 20247:01 amRNS2023 Annual Report and Accounts
21st Mar 20247:00 amRNSM&G plc Full Year 2023 Results
20th Mar 202412:32 pmRNSForm 8.3 - DS Smith Plc
18th Mar 20243:55 pmRNSHolding(s) in Company
18th Mar 202412:51 pmRNSForm 8.3 - DS Smith Plc
15th Mar 202412:58 pmRNSForm 8.3 - SMITH (DS) PLC
14th Mar 20241:23 pmRNSForm 8.3 - DIRECT LINE INSURANCE GROUP PLC
14th Mar 20249:30 amRNSDirector/PDMR Shareholding
13th Mar 202412:55 pmRNSForm 8.3 - CURRYS PLC
12th Mar 202412:31 pmRNSForm 8.3 - Smith (DS) plc
12th Mar 202412:28 pmRNSForm 8.3 - CURRYS PLC
7th Mar 20241:37 pmRNSForm 8.3 - Wincanton Plc
6th Mar 20242:17 pmRNSForm 8.3 - Wincanton plc
6th Mar 20242:13 pmRNSForm 8.3 - Spirent Communications plc
5th Mar 202412:12 pmRNSForm 8.3 - WINCANTON PLC
5th Mar 202412:09 pmRNSForm 8.3 - Smith (DS) plc
4th Mar 20241:41 pmRNSForm 8.3 - ABRDN PROPERTY INCOME TRUST LTD
4th Mar 20241:40 pmRNSForm 8.3 - DS Smith Plc
4th Mar 20241:35 pmRNSForm 8.3 - Wincanton Plc
1st Mar 202410:31 amRNSTotal Voting Rights
29th Feb 202412:53 pmRNSForm 8.3 - Direct Line Insurance Group Plc
28th Feb 20242:21 pmRNSForm 8.3 - Smith (DS) plc
27th Feb 20242:16 pmRNSForm 8.3 - WINCANTON PLC
12345678910

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

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

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.