Last checked at 29 Nov 2022 18:03
Transaction in Own Shares
Pearson plc (the Company) announces today it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange from Morgan Stanley & Co. International plc.
Date of purchase:
| 29 November 2022 |
Aggregate number of ordinary shares of 25 pence each purchased:
| 162,312 |
Lowest price paid per share:
| 984.00p |
Highest price paid per share:
| 1,002.00p |
Average price paid per share: | 992.59p |
The Company will cancel the purchased shares.
These share purchases form part of the Company's existing buy-back programme which is expected to be completed over the period from 7 October 2022 to 13 December 2022, details of which were announced on 7 October 2022.
The table below contains detailed information of the individual trades made by Morgan Stanley & Co. International plc as part of the buyback programme.
Schedule of Purchases
Shares purchased: Pearson plc (ISIN: GB0006776081)
Date of purchases: 29 November 2022
Investment firm: Morgan Stanley & Co. International plc
Aggregate information:
Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
London Stock Exchange | 992.69p | 54,374 | 984.20p | 1,002.00p |
CHI-X Europe | 992.50p | 88,105 | 984.00p | 1,002.00p |
BATS Europe | 992.73p | 19,833 | 984.20p | 1,002.00p |
Individual transactions:
Transaction Date | Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
29/11/2022 | 08:02:18 | 871 | 996.20 | XLON | E0CYvGaqiExe |
29/11/2022 | 08:02:18 | 881 | 995.80 | XLON | E0CYvGaqiEy6 |
29/11/2022 | 08:02:56 | 624 | 997.00 | CHIX | 2977838244215 |
29/11/2022 | 08:02:56 | 233 | 997.00 | CHIX | 2977838244216 |
29/11/2022 | 08:03:17 | 373 | 995.60 | CHIX | 2977838244381 |
29/11/2022 | 08:06:53 | 360 | 996.40 | XLON | E0CYvGaqiTEq |
29/11/2022 | 08:09:23 | 419 | 995.60 | XLON | E0CYvGaqia3I |
29/11/2022 | 08:10:50 | 483 | 995.00 | CHIX | 2977838245936 |
29/11/2022 | 08:10:50 | 464 | 995.00 | CHIX | 2977838245937 |
29/11/2022 | 08:13:15 | 405 | 997.20 | BATE | 156728335687 |
29/11/2022 | 08:13:15 | 303 | 997.20 | BATE | 156728335688 |
29/11/2022 | 08:14:08 | 77 | 997.00 | BATE | 156728335843 |
29/11/2022 | 08:14:08 | 254 | 997.00 | BATE | 156728335844 |
29/11/2022 | 08:14:40 | 515 | 996.40 | CHIX | 2977838247146 |
29/11/2022 | 08:15:15 | 338 | 997.80 | CHIX | 2977838247371 |
29/11/2022 | 08:19:03 | 398 | 997.80 | BATE | 156728336580 |
29/11/2022 | 08:19:03 | 480 | 997.80 | XLON | E0CYvGaqj02w |
29/11/2022 | 08:21:07 | 361 | 996.40 | CHIX | 2977838248986 |
29/11/2022 | 08:23:40 | 366 | 994.80 | XLON | E0CYvGaqjBmw |
29/11/2022 | 08:23:40 | 489 | 994.80 | CHIX | 2977838249610 |
29/11/2022 | 08:25:01 | 128 | 994.00 | CHIX | 2977838249939 |
29/11/2022 | 08:25:01 | 240 | 994.00 | CHIX | 2977838249940 |
29/11/2022 | 08:26:48 | 338 | 996.00 | XLON | E0CYvGaqjJ1L |
29/11/2022 | 08:27:44 | 581 | 997.00 | XLON | E0CYvGaqjLVf |
29/11/2022 | 08:35:12 | 566 | 998.40 | CHIX | 2977838253105 |
29/11/2022 | 08:35:12 | 523 | 998.40 | CHIX | 2977838253106 |
29/11/2022 | 08:35:12 | 61 | 998.40 | BATE | 156728338955 |
29/11/2022 | 08:35:12 | 445 | 998.40 | BATE | 156728338956 |
29/11/2022 | 08:46:05 | 334 | 999.40 | XLON | E0CYvGaqjzlg |
29/11/2022 | 08:46:05 | 354 | 999.40 | CHIX | 2977838255775 |
29/11/2022 | 08:46:05 | 334 | 999.40 | BATE | 156728340255 |
29/11/2022 | 08:49:03 | 637 | 999.60 | CHIX | 2977838256430 |
29/11/2022 | 08:49:03 | 458 | 999.60 | CHIX | 2977838256431 |
29/11/2022 | 08:49:03 | 223 | 999.60 | BATE | 156728340602 |
29/11/2022 | 08:49:03 | 589 | 999.40 | CHIX | 2977838256434 |
29/11/2022 | 08:49:03 | 521 | 999.60 | XLON | E0CYvGaqk4NS |
29/11/2022 | 08:49:03 | 109 | 999.60 | XLON | E0CYvGaqk4NU |
29/11/2022 | 08:53:51 | 518 | 999.20 | CHIX | 2977838257889 |
29/11/2022 | 08:53:51 | 533 | 999.20 | CHIX | 2977838257890 |
29/11/2022 | 09:07:21 | 190 | 999.60 | BATE | 156728343132 |
29/11/2022 | 09:07:21 | 265 | 999.60 | BATE | 156728343133 |
29/11/2022 | 09:07:21 | 339 | 999.60 | CHIX | 2977838261626 |
29/11/2022 | 09:10:43 | 355 | 999.40 | CHIX | 2977838262326 |
29/11/2022 | 09:10:43 | 245 | 999.40 | CHIX | 2977838262327 |
29/11/2022 | 09:10:43 | 108 | 999.40 | CHIX | 2977838262328 |
29/11/2022 | 09:19:11 | 695 | 1,001.50 | CHIX | 2977838264491 |
29/11/2022 | 09:19:11 | 96 | 1,001.50 | BATE | 156728344480 |
29/11/2022 | 09:19:11 | 46 | 1,001.50 | BATE | 156728344481 |
29/11/2022 | 09:19:11 | 401 | 1,001.50 | XLON | E0CYvGaqkzWr |
29/11/2022 | 09:20:35 | 146 | 1,001.00 | XLON | E0CYvGaql1Ry |
29/11/2022 | 09:20:35 | 225 | 1,001.00 | XLON | E0CYvGaql1S0 |
29/11/2022 | 09:25:42 | 784 | 1,001.00 | XLON | E0CYvGaql9Wd |
29/11/2022 | 09:34:38 | 776 | 1,000.50 | CHIX | 2977838268560 |
29/11/2022 | 09:34:38 | 367 | 1,000.50 | BATE | 156728346436 |
29/11/2022 | 09:42:42 | 440 | 1,000.00 | BATE | 156728347407 |
29/11/2022 | 09:42:42 | 420 | 999.80 | CHIX | 2977838270517 |
29/11/2022 | 09:42:42 | 364 | 999.80 | CHIX | 2977838270522 |
29/11/2022 | 09:42:42 | 130 | 999.80 | XLON | E0CYvGaqlXFg |
29/11/2022 | 09:42:42 | 231 | 999.80 | XLON | E0CYvGaqlXFi |
29/11/2022 | 09:45:58 | 372 | 999.80 | CHIX | 2977838271727 |
29/11/2022 | 09:47:12 | 373 | 999.80 | XLON | E0CYvGaqlg2l |
29/11/2022 | 09:58:50 | 141 | 1,001.00 | CHIX | 2977838274559 |
29/11/2022 | 09:58:50 | 260 | 1,001.00 | CHIX | 2977838274560 |
29/11/2022 | 10:02:06 | 307 | 1,001.50 | CHIX | 2977838275177 |
29/11/2022 | 10:02:06 | 79 | 1,001.50 | CHIX | 2977838275178 |
29/11/2022 | 10:02:12 | 454 | 1,001.00 | XLON | E0CYvGaqlyrs |
29/11/2022 | 10:02:12 | 351 | 1,001.00 | CHIX | 2977838275300 |
29/11/2022 | 10:02:12 | 787 | 1,001.00 | CHIX | 2977838275303 |
29/11/2022 | 10:02:12 | 161 | 1,001.00 | BATE | 156728349723 |
29/11/2022 | 10:20:17 | 605 | 1,002.00 | CHIX | 2977838280192 |
29/11/2022 | 10:20:17 | 317 | 1,002.00 | CHIX | 2977838280193 |
29/11/2022 | 10:20:17 | 19 | 1,002.00 | BATE | 156728351877 |
29/11/2022 | 10:20:17 | 28 | 1,002.00 | BATE | 156728351878 |
29/11/2022 | 10:20:17 | 186 | 1,002.00 | BATE | 156728351879 |
29/11/2022 | 10:20:34 | 788 | 1,001.50 | CHIX | 2977838280379 |
29/11/2022 | 10:20:34 | 160 | 1,001.50 | BATE | 156728351948 |
29/11/2022 | 10:20:34 | 355 | 1,001.50 | XLON | E0CYvGaqmSOm |
29/11/2022 | 10:20:34 | 453 | 1,001.50 | XLON | E0CYvGaqmSOo |
29/11/2022 | 10:29:21 | 560 | 1,002.00 | XLON | E0CYvGaqmcYC |
29/11/2022 | 10:29:21 | 178 | 1,002.00 | XLON | E0CYvGaqmcYG |
29/11/2022 | 10:38:47 | 548 | 1,002.00 | XLON | E0CYvGaqmmpj |
29/11/2022 | 10:38:47 | 112 | 1,002.00 | BATE | 156728353862 |
29/11/2022 | 10:38:47 | 953 | 1,002.00 | CHIX | 2977838284359 |
29/11/2022 | 10:38:47 | 82 | 1,002.00 | BATE | 156728353863 |
29/11/2022 | 10:42:55 | 381 | 1,002.00 | XLON | E0CYvGaqmrZ8 |
29/11/2022 | 10:49:31 | 358 | 1,001.50 | CHIX | 2977838286796 |
29/11/2022 | 10:49:31 | 355 | 1,001.50 | CHIX | 2977838286797 |
29/11/2022 | 10:49:31 | 354 | 1,001.50 | XLON | E0CYvGaqmy2S |
29/11/2022 | 10:55:59 | 345 | 1,001.00 | CHIX | 2977838288312 |
29/11/2022 | 10:55:59 | 352 | 1,001.00 | CHIX | 2977838288313 |
29/11/2022 | 10:55:59 | 38 | 1,001.00 | XLON | E0CYvGaqn5LR |
29/11/2022 | 10:55:59 | 304 | 1,001.00 | XLON | E0CYvGaqn5LT |
29/11/2022 | 11:00:30 | 13 | 1,001.00 | CHIX | 2977838289462 |
29/11/2022 | 11:00:30 | 342 | 1,001.00 | XLON | E0CYvGaqnALb |
29/11/2022 | 11:00:30 | 354 | 1,001.00 | CHIX | 2977838289463 |
29/11/2022 | 11:02:39 | 142 | 1,000.00 | CHIX | 2977838289983 |
29/11/2022 | 11:02:39 | 199 | 1,000.00 | CHIX | 2977838289984 |
29/11/2022 | 11:05:45 | 357 | 999.60 | CHIX | 2977838290655 |
29/11/2022 | 11:08:09 | 351 | 997.20 | CHIX | 2977838291193 |
29/11/2022 | 11:09:33 | 358 | 996.80 | CHIX | 2977838291418 |
29/11/2022 | 11:10:45 | 465 | 992.80 | CHIX | 2977838291745 |
29/11/2022 | 11:16:35 | 390 | 992.40 | CHIX | 2977838293273 |
29/11/2022 | 11:17:05 | 333 | 992.60 | BATE | 156728358242 |
29/11/2022 | 11:17:05 | 15 | 992.60 | BATE | 156728358243 |
29/11/2022 | 11:17:05 | 77 | 992.60 | BATE | 156728358244 |
29/11/2022 | 11:18:56 | 403 | 991.60 | CHIX | 2977838293669 |
29/11/2022 | 11:24:33 | 414 | 989.20 | XLON | E0CYvGaqnbPO |
29/11/2022 | 11:24:33 | 212 | 989.20 | BATE | 156728359045 |
29/11/2022 | 11:24:33 | 101 | 989.20 | BATE | 156728359046 |
29/11/2022 | 11:24:33 | 151 | 989.20 | BATE | 156728359047 |
29/11/2022 | 11:31:17 | 373 | 988.80 | XLON | E0CYvGaqnlFJ |
29/11/2022 | 11:31:17 | 646 | 988.80 | CHIX | 2977838296737 |
29/11/2022 | 11:31:17 | 132 | 988.80 | BATE | 156728360029 |
29/11/2022 | 11:31:35 | 164 | 988.40 | CHIX | 2977838296774 |
29/11/2022 | 11:31:35 | 227 | 988.40 | CHIX | 2977838296775 |
29/11/2022 | 11:33:54 | 393 | 989.40 | CHIX | 2977838297303 |
29/11/2022 | 11:37:39 | 366 | 989.60 | XLON | E0CYvGaqntv3 |
29/11/2022 | 11:38:22 | 351 | 989.60 | XLON | E0CYvGaqnv2K |
29/11/2022 | 11:39:42 | 348 | 989.20 | XLON | E0CYvGaqnwal |
29/11/2022 | 11:42:40 | 349 | 988.00 | CHIX | 2977838299073 |
29/11/2022 | 11:46:10 | 342 | 987.00 | XLON | E0CYvGaqo4D9 |
29/11/2022 | 11:46:33 | 403 | 987.00 | CHIX | 2977838300088 |
29/11/2022 | 11:50:08 | 371 | 986.60 | CHIX | 2977838300738 |
29/11/2022 | 11:54:26 | 795 | 987.40 | CHIX | 2977838301674 |
29/11/2022 | 11:56:52 | 389 | 988.00 | CHIX | 2977838302140 |
29/11/2022 | 11:59:11 | 454 | 988.20 | XLON | E0CYvGaqoGlo |
29/11/2022 | 12:00:23 | 224 | 987.40 | CHIX | 2977838302853 |
29/11/2022 | 12:02:09 | 248 | 987.40 | CHIX | 2977838303096 |
29/11/2022 | 12:02:09 | 161 | 987.40 | CHIX | 2977838303097 |
29/11/2022 | 12:11:14 | 428 | 988.60 | XLON | E0CYvGaqoSoJ |
29/11/2022 | 12:11:14 | 743 | 988.60 | CHIX | 2977838304720 |
29/11/2022 | 12:11:14 | 438 | 988.60 | CHIX | 2977838304722 |
29/11/2022 | 12:14:25 | 385 | 988.40 | CHIX | 2977838305322 |
29/11/2022 | 12:21:15 | 863 | 989.00 | BATE | 156728365236 |
29/11/2022 | 12:22:39 | 392 | 988.80 | CHIX | 2977838307094 |
29/11/2022 | 12:31:10 | 225 | 989.60 | BATE | 156728366240 |
29/11/2022 | 12:31:10 | 593 | 989.60 | BATE | 156728366242 |
29/11/2022 | 12:31:10 | 1,103 | 989.60 | CHIX | 2977838308589 |
29/11/2022 | 12:31:10 | 635 | 989.60 | XLON | E0CYvGaqok2g |
29/11/2022 | 12:38:22 | 976 | 989.60 | CHIX | 2977838310196 |
29/11/2022 | 12:38:22 | 90 | 989.60 | BATE | 156728367097 |
29/11/2022 | 12:38:22 | 100 | 989.60 | BATE | 156728367098 |
29/11/2022 | 12:38:22 | 9 | 989.60 | BATE | 156728367099 |
29/11/2022 | 12:38:22 | 562 | 989.60 | XLON | E0CYvGaqoq4O |
29/11/2022 | 12:39:45 | 681 | 989.00 | XLON | E0CYvGaqoqw4 |
29/11/2022 | 12:44:33 | 421 | 990.00 | XLON | E0CYvGaqovEQ |
29/11/2022 | 12:44:33 | 732 | 990.00 | CHIX | 2977838311191 |
29/11/2022 | 12:44:33 | 149 | 990.00 | BATE | 156728367697 |
29/11/2022 | 12:54:33 | 65 | 990.00 | CHIX | 2977838313310 |
29/11/2022 | 12:55:26 | 393 | 990.00 | BATE | 156728368916 |
29/11/2022 | 12:55:26 | 285 | 990.00 | BATE | 156728368917 |
29/11/2022 | 12:55:26 | 1,395 | 990.00 | CHIX | 2977838313505 |
29/11/2022 | 12:55:26 | 355 | 990.00 | CHIX | 2977838313506 |
29/11/2022 | 12:55:26 | 803 | 990.00 | XLON | E0CYvGaqp5pT |
29/11/2022 | 12:57:47 | 642 | 989.40 | CHIX | 2977838313863 |
29/11/2022 | 12:59:55 | 377 | 989.00 | CHIX | 2977838314271 |
29/11/2022 | 12:59:55 | 276 | 989.00 | CHIX | 2977838314272 |
29/11/2022 | 13:02:52 | 629 | 988.80 | XLON | E0CYvGaqpDrz |
29/11/2022 | 13:04:16 | 559 | 989.00 | XLON | E0CYvGaqpFVb |
29/11/2022 | 13:06:31 | 696 | 988.20 | CHIX | 2977838316037 |
29/11/2022 | 13:09:57 | 703 | 987.60 | CHIX | 2977838316721 |
29/11/2022 | 13:09:57 | 312 | 987.60 | CHIX | 2977838316722 |
29/11/2022 | 13:09:57 | 372 | 987.60 | CHIX | 2977838316723 |
29/11/2022 | 13:12:31 | 557 | 988.60 | XLON | E0CYvGaqpR9Q |
29/11/2022 | 13:12:31 | 142 | 988.60 | XLON | E0CYvGaqpR9T |
29/11/2022 | 13:23:39 | 187 | 989.80 | CHIX | 2977838320939 |
29/11/2022 | 13:23:39 | 145 | 989.80 | XLON | E0CYvGaqpg2I |
29/11/2022 | 13:24:10 | 1 | 989.80 | CHIX | 2977838321026 |
29/11/2022 | 13:24:10 | 27 | 989.80 | CHIX | 2977838321027 |
29/11/2022 | 13:24:40 | 384 | 990.00 | XLON | E0CYvGaqphQW |
29/11/2022 | 13:26:11 | 196 | 990.80 | XLON | E0CYvGaqpjab |
29/11/2022 | 13:26:11 | 179 | 990.80 | XLON | E0CYvGaqpjad |
29/11/2022 | 13:26:11 | 21 | 990.80 | BATE | 156728372940 |
29/11/2022 | 13:26:11 | 179 | 990.80 | XLON | E0CYvGaqpjar |
29/11/2022 | 13:26:11 | 1,200 | 990.80 | XLON | E0CYvGaqpjaz |
29/11/2022 | 13:26:11 | 1,200 | 990.80 | XLON | E0CYvGaqpjb3 |
29/11/2022 | 13:26:11 | 131 | 990.80 | XLON | E0CYvGaqpjb7 |
29/11/2022 | 13:26:11 | 21 | 990.80 | BATE | 156728372941 |
29/11/2022 | 13:26:11 | 21 | 990.80 | BATE | 156728372942 |
29/11/2022 | 13:26:11 | 21 | 990.80 | BATE | 156728372943 |
29/11/2022 | 13:26:11 | 183 | 990.80 | XLON | E0CYvGaqpjbX |
29/11/2022 | 13:26:11 | 35 | 990.80 | BATE | 156728372944 |
29/11/2022 | 13:26:11 | 660 | 990.80 | BATE | 156728372945 |
29/11/2022 | 13:30:42 | 666 | 990.00 | CHIX | 2977838322682 |
29/11/2022 | 13:31:12 | 596 | 990.20 | CHIX | 2977838322829 |
29/11/2022 | 13:31:12 | 192 | 990.20 | CHIX | 2977838322830 |
29/11/2022 | 13:37:35 | 707 | 990.60 | XLON | E0CYvGaqpxKG |
29/11/2022 | 13:37:35 | 1,227 | 990.60 | CHIX | 2977838324644 |
29/11/2022 | 13:37:35 | 251 | 990.60 | BATE | 156728374415 |
29/11/2022 | 13:39:29 | 753 | 991.60 | CHIX | 2977838325144 |
29/11/2022 | 13:42:38 | 800 | 993.00 | CHIX | 2977838326068 |
29/11/2022 | 13:47:21 | 751 | 991.60 | CHIX | 2977838327072 |
29/11/2022 | 13:47:21 | 755 | 991.60 | CHIX | 2977838327073 |
29/11/2022 | 13:47:21 | 260 | 991.60 | BATE | 156728375467 |
29/11/2022 | 13:47:21 | 476 | 991.60 | BATE | 156728375468 |
29/11/2022 | 13:53:46 | 64 | 991.60 | CHIX | 2977838328418 |
29/11/2022 | 13:53:46 | 780 | 991.60 | CHIX | 2977838328419 |
29/11/2022 | 13:53:46 | 839 | 991.60 | CHIX | 2977838328420 |
29/11/2022 | 13:58:47 | 290 | 992.00 | BATE | 156728376860 |
29/11/2022 | 13:58:47 | 63 | 992.00 | XLON | E0CYvGaqqNiD |
29/11/2022 | 13:58:47 | 365 | 992.00 | XLON | E0CYvGaqqNiF |
29/11/2022 | 13:58:47 | 391 | 992.00 | XLON | E0CYvGaqqNiH |
29/11/2022 | 13:58:47 | 1,240 | 992.00 | CHIX | 2977838329807 |
29/11/2022 | 14:08:26 | 392 | 992.60 | XLON | E0CYvGaqqafb |
29/11/2022 | 14:08:40 | 1,271 | 992.40 | CHIX | 2977838332860 |
29/11/2022 | 14:08:40 | 259 | 992.40 | BATE | 156728378330 |
29/11/2022 | 14:08:40 | 732 | 992.40 | XLON | E0CYvGaqqazH |
29/11/2022 | 14:08:40 | 871 | 992.20 | XLON | E0CYvGaqqb07 |
29/11/2022 | 14:08:40 | 881 | 992.20 | XLON | E0CYvGaqqb09 |
29/11/2022 | 14:13:41 | 144 | 992.00 | BATE | 156728379022 |
29/11/2022 | 14:13:41 | 907 | 992.00 | CHIX | 2977838334260 |
29/11/2022 | 14:13:41 | 73 | 992.00 | BATE | 156728379023 |
29/11/2022 | 14:13:41 | 157 | 992.00 | CHIX | 2977838334261 |
29/11/2022 | 14:13:41 | 405 | 992.00 | XLON | E0CYvGaqqiSP |
29/11/2022 | 14:13:41 | 208 | 992.00 | XLON | E0CYvGaqqiSR |
29/11/2022 | 14:22:53 | 423 | 992.80 | XLON | E0CYvGaqqvEp |
29/11/2022 | 14:22:53 | 102 | 992.80 | BATE | 156728380738 |
29/11/2022 | 14:22:53 | 485 | 992.80 | CHIX | 2977838337826 |
29/11/2022 | 14:22:53 | 213 | 992.80 | BATE | 156728380739 |
29/11/2022 | 14:22:53 | 1,080 | 992.80 | CHIX | 2977838337827 |
29/11/2022 | 14:22:53 | 559 | 992.80 | CHIX | 2977838337829 |
29/11/2022 | 14:22:53 | 4 | 992.80 | BATE | 156728380740 |
29/11/2022 | 14:22:53 | 28 | 992.80 | BATE | 156728380741 |
29/11/2022 | 14:22:53 | 86 | 992.80 | BATE | 156728380742 |
29/11/2022 | 14:22:53 | 477 | 992.80 | XLON | E0CYvGaqqvEv |
29/11/2022 | 14:22:53 | 322 | 992.80 | XLON | E0CYvGaqqvEx |
29/11/2022 | 14:25:26 | 819 | 993.40 | CHIX | 2977838338560 |
29/11/2022 | 14:27:21 | 209 | 993.00 | XLON | E0CYvGaqr1Hr |
29/11/2022 | 14:27:37 | 745 | 993.00 | CHIX | 2977838339491 |
29/11/2022 | 14:27:37 | 152 | 993.00 | BATE | 156728381588 |
29/11/2022 | 14:27:37 | 220 | 993.00 | XLON | E0CYvGaqr1xg |
29/11/2022 | 14:30:17 | 456 | 994.40 | BATE | 156728382267 |
29/11/2022 | 14:30:17 | 2,235 | 994.40 | CHIX | 2977838340916 |
29/11/2022 | 14:31:54 | 387 | 993.20 | XLON | E0CYvGaqrEnq |
29/11/2022 | 14:31:54 | 27 | 993.20 | XLON | E0CYvGaqrEoO |
29/11/2022 | 14:32:18 | 32 | 993.80 | XLON | E0CYvGaqrGL0 |
29/11/2022 | 14:32:18 | 753 | 993.80 | XLON | E0CYvGaqrGL2 |
29/11/2022 | 14:33:21 | 444 | 994.40 | XLON | E0CYvGaqrKJv |
29/11/2022 | 14:33:21 | 157 | 994.40 | BATE | 156728383471 |
29/11/2022 | 14:33:21 | 770 | 994.40 | CHIX | 2977838343508 |
29/11/2022 | 14:34:43 | 778 | 993.80 | CHIX | 2977838344457 |
29/11/2022 | 14:34:43 | 434 | 993.80 | XLON | E0CYvGaqrP1B |
29/11/2022 | 14:34:43 | 15 | 993.80 | XLON | E0CYvGaqrP1D |
29/11/2022 | 14:36:53 | 846 | 994.40 | XLON | E0CYvGaqrWe8 |
29/11/2022 | 14:37:25 | 97 | 993.80 | BATE | 156728384758 |
29/11/2022 | 14:37:25 | 17 | 993.80 | BATE | 156728384759 |
29/11/2022 | 14:37:25 | 56 | 993.80 | CHIX | 2977838346318 |
29/11/2022 | 14:37:25 | 324 | 993.80 | XLON | E0CYvGaqrXvN |
29/11/2022 | 14:37:25 | 506 | 993.80 | CHIX | 2977838346319 |
29/11/2022 | 14:39:52 | 192 | 994.20 | XLON | E0CYvGaqreT7 |
29/11/2022 | 14:39:52 | 765 | 994.20 | XLON | E0CYvGaqreTA |
29/11/2022 | 14:41:25 | 920 | 994.20 | XLON | E0CYvGaqrifK |
29/11/2022 | 14:43:28 | 922 | 995.40 | CHIX | 2977838349554 |
29/11/2022 | 14:44:29 | 121 | 994.60 | BATE | 156728386767 |
29/11/2022 | 14:44:29 | 1 | 994.60 | CHIX | 2977838350372 |
29/11/2022 | 14:44:29 | 592 | 994.60 | CHIX | 2977838350373 |
29/11/2022 | 14:44:29 | 342 | 994.60 | XLON | E0CYvGaqrql2 |
29/11/2022 | 14:45:59 | 97 | 995.20 | BATE | 156728387264 |
29/11/2022 | 14:45:59 | 20 | 995.20 | BATE | 156728387265 |
29/11/2022 | 14:45:59 | 577 | 995.20 | CHIX | 2977838351390 |
29/11/2022 | 14:45:59 | 332 | 995.20 | XLON | E0CYvGaqruzF |
29/11/2022 | 14:47:51 | 584 | 994.20 | CHIX | 2977838352625 |
29/11/2022 | 14:47:51 | 119 | 994.20 | BATE | 156728387793 |
29/11/2022 | 14:47:51 | 336 | 994.20 | XLON | E0CYvGaqrzp3 |
29/11/2022 | 14:49:36 | 99 | 994.80 | CHIX | 2977838353504 |
29/11/2022 | 14:49:36 | 42 | 994.80 | BATE | 156728388240 |
29/11/2022 | 14:49:38 | 71 | 994.80 | XLON | E0CYvGaqs4ZW |
29/11/2022 | 14:49:38 | 83 | 994.80 | XLON | E0CYvGaqs4Zc |
29/11/2022 | 14:49:38 | 119 | 994.80 | CHIX | 2977838353520 |
29/11/2022 | 14:49:38 | 18 | 994.80 | BATE | 156728388252 |
29/11/2022 | 14:49:38 | 52 | 994.80 | BATE | 156728388253 |
29/11/2022 | 14:49:38 | 332 | 994.80 | CHIX | 2977838353521 |
29/11/2022 | 14:49:38 | 163 | 994.80 | XLON | E0CYvGaqs4Zh |
29/11/2022 | 14:49:46 | 346 | 994.80 | XLON | E0CYvGaqs4nP |
29/11/2022 | 14:49:46 | 602 | 994.80 | CHIX | 2977838353616 |
29/11/2022 | 14:49:46 | 122 | 994.80 | BATE | 156728388295 |
29/11/2022 | 14:52:00 | 535 | 994.60 | CHIX | 2977838354909 |
29/11/2022 | 14:52:00 | 16 | 994.60 | CHIX | 2977838354910 |
29/11/2022 | 14:52:00 | 405 | 994.60 | CHIX | 2977838354911 |
29/11/2022 | 14:52:42 | 880 | 994.40 | CHIX | 2977838355238 |
29/11/2022 | 14:55:16 | 562 | 995.60 | CHIX | 2977838356766 |
29/11/2022 | 14:55:16 | 19 | 995.60 | BATE | 156728389795 |
29/11/2022 | 14:55:16 | 95 | 995.60 | BATE | 156728389796 |
29/11/2022 | 14:55:16 | 120 | 995.60 | XLON | E0CYvGaqsIoX |
29/11/2022 | 14:55:16 | 203 | 995.60 | XLON | E0CYvGaqsIoa |
29/11/2022 | 14:58:33 | 1 | 995.00 | BATE | 156728390623 |
29/11/2022 | 15:00:29 | 32 | 995.00 | BATE | 156728391236 |
29/11/2022 | 15:00:29 | 162 | 995.00 | CHIX | 2977838359724 |
29/11/2022 | 15:00:29 | 1,200 | 995.00 | XLON | E0CYvGaqsTIp |
29/11/2022 | 15:00:29 | 131 | 995.00 | CHIX | 2977838359725 |
29/11/2022 | 15:00:29 | 194 | 995.00 | XLON | E0CYvGaqsTJ0 |
29/11/2022 | 15:00:29 | 160 | 995.00 | BATE | 156728391245 |
29/11/2022 | 15:00:29 | 97 | 995.00 | CHIX | 2977838359731 |
29/11/2022 | 15:01:00 | 131 | 994.80 | BATE | 156728391437 |
29/11/2022 | 15:01:00 | 35 | 994.80 | XLON | E0CYvGaqsUTf |
29/11/2022 | 15:01:00 | 599 | 994.80 | XLON | E0CYvGaqsUTk |
29/11/2022 | 15:01:00 | 350 | 994.80 | CHIX | 2977838360097 |
29/11/2022 | 15:01:00 | 94 | 994.80 | BATE | 156728391438 |
29/11/2022 | 15:01:00 | 751 | 994.80 | CHIX | 2977838360098 |
29/11/2022 | 15:01:36 | 745 | 994.40 | XLON | E0CYvGaqsVl6 |
29/11/2022 | 15:03:12 | 808 | 993.20 | CHIX | 2977838361836 |
29/11/2022 | 15:04:04 | 39 | 991.40 | BATE | 156728392446 |
29/11/2022 | 15:04:04 | 303 | 991.40 | BATE | 156728392447 |
29/11/2022 | 15:04:04 | 142 | 991.40 | BATE | 156728392448 |
29/11/2022 | 15:04:04 | 294 | 991.40 | BATE | 156728392449 |
29/11/2022 | 15:06:04 | 805 | 991.80 | XLON | E0CYvGaqshfO |
29/11/2022 | 15:07:04 | 467 | 991.60 | CHIX | 2977838364643 |
29/11/2022 | 15:07:04 | 434 | 991.60 | CHIX | 2977838364644 |
29/11/2022 | 15:09:46 | 223 | 990.80 | BATE | 156728394238 |
29/11/2022 | 15:09:46 | 1,092 | 990.80 | CHIX | 2977838365964 |
29/11/2022 | 15:09:46 | 629 | 990.80 | XLON | E0CYvGaqsq6T |
29/11/2022 | 15:10:37 | 345 | 990.80 | CHIX | 2977838366514 |
29/11/2022 | 15:11:36 | 364 | 990.80 | CHIX | 2977838367039 |
29/11/2022 | 15:11:36 | 378 | 990.80 | CHIX | 2977838367040 |
29/11/2022 | 15:12:43 | 199 | 991.40 | XLON | E0CYvGaqswlH |
29/11/2022 | 15:12:43 | 135 | 991.40 | XLON | E0CYvGaqswlJ |
29/11/2022 | 15:12:43 | 374 | 991.40 | XLON | E0CYvGaqswlU |
29/11/2022 | 15:17:09 | 236 | 992.20 | BATE | 156728396570 |
29/11/2022 | 15:17:09 | 1,074 | 992.20 | CHIX | 2977838370431 |
29/11/2022 | 15:17:09 | 82 | 992.20 | CHIX | 2977838370432 |
29/11/2022 | 15:17:09 | 31 | 992.20 | XLON | E0CYvGaqt5x8 |
29/11/2022 | 15:17:09 | 634 | 992.20 | XLON | E0CYvGaqt5xA |
29/11/2022 | 15:18:05 | 135 | 991.80 | BATE | 156728396846 |
29/11/2022 | 15:18:05 | 61 | 991.80 | XLON | E0CYvGaqt8S8 |
29/11/2022 | 15:18:05 | 220 | 991.80 | CHIX | 2977838371003 |
29/11/2022 | 15:18:05 | 230 | 991.80 | XLON | E0CYvGaqt8SA |
29/11/2022 | 15:18:05 | 107 | 991.80 | CHIX | 2977838371004 |
29/11/2022 | 15:18:05 | 73 | 991.80 | CHIX | 2977838371005 |
29/11/2022 | 15:18:05 | 111 | 991.80 | CHIX | 2977838371006 |
29/11/2022 | 15:18:05 | 149 | 991.80 | CHIX | 2977838371007 |
29/11/2022 | 15:18:05 | 90 | 991.80 | XLON | E0CYvGaqt8SM |
29/11/2022 | 15:18:42 | 840 | 991.60 | BATE | 156728396933 |
29/11/2022 | 15:23:52 | 237 | 992.20 | BATE | 156728398186 |
29/11/2022 | 15:23:52 | 1,164 | 992.20 | CHIX | 2977838373919 |
29/11/2022 | 15:23:52 | 670 | 992.20 | XLON | E0CYvGaqtJNs |
29/11/2022 | 15:25:13 | 159 | 992.20 | BATE | 156728398595 |
29/11/2022 | 15:25:13 | 782 | 992.20 | CHIX | 2977838374725 |
29/11/2022 | 15:25:13 | 450 | 992.20 | XLON | E0CYvGaqtM36 |
29/11/2022 | 15:26:16 | 11 | 991.00 | XLON | E0CYvGaqtO4U |
29/11/2022 | 15:26:16 | 334 | 991.00 | XLON | E0CYvGaqtO4W |
29/11/2022 | 15:26:16 | 599 | 991.00 | CHIX | 2977838375371 |
29/11/2022 | 15:26:16 | 122 | 991.00 | BATE | 156728398936 |
29/11/2022 | 15:27:35 | 319 | 991.00 | XLON | E0CYvGaqtQoC |
29/11/2022 | 15:27:35 | 553 | 991.00 | CHIX | 2977838376017 |
29/11/2022 | 15:27:35 | 113 | 991.00 | BATE | 156728399290 |
29/11/2022 | 15:30:36 | 944 | 991.00 | BATE | 156728400174 |
29/11/2022 | 15:32:06 | 521 | 991.40 | CHIX | 2977838378654 |
29/11/2022 | 15:32:06 | 123 | 991.40 | BATE | 156728400636 |
29/11/2022 | 15:32:06 | 81 | 991.40 | CHIX | 2977838378655 |
29/11/2022 | 15:32:06 | 347 | 991.40 | XLON | E0CYvGaqtaoX |
29/11/2022 | 15:35:29 | 1,198 | 992.40 | CHIX | 2977838380397 |
29/11/2022 | 15:35:29 | 244 | 992.40 | BATE | 156728401555 |
29/11/2022 | 15:35:29 | 689 | 992.40 | XLON | E0CYvGaqthB0 |
29/11/2022 | 15:36:17 | 117 | 991.80 | BATE | 156728401842 |
29/11/2022 | 15:36:17 | 573 | 991.80 | CHIX | 2977838380831 |
29/11/2022 | 15:36:17 | 331 | 991.80 | XLON | E0CYvGaqtidE |
29/11/2022 | 15:37:42 | 326 | 989.80 | XLON | E0CYvGaqtljH |
29/11/2022 | 15:37:42 | 565 | 989.80 | CHIX | 2977838381666 |
29/11/2022 | 15:37:42 | 115 | 989.80 | BATE | 156728402255 |
29/11/2022 | 15:39:58 | 250 | 989.60 | XLON | E0CYvGaqtpcN |
29/11/2022 | 15:39:58 | 707 | 989.60 | XLON | E0CYvGaqtpcP |
29/11/2022 | 15:40:43 | 921 | 988.80 | XLON | E0CYvGaqtrZ9 |
29/11/2022 | 15:42:50 | 963 | 987.60 | CHIX | 2977838384052 |
29/11/2022 | 15:46:23 | 746 | 988.60 | XLON | E0CYvGaqu00F |
29/11/2022 | 15:46:23 | 1,297 | 988.60 | CHIX | 2977838385426 |
29/11/2022 | 15:46:23 | 265 | 988.60 | BATE | 156728404297 |
29/11/2022 | 15:49:03 | 253 | 988.20 | CHIX | 2977838386459 |
29/11/2022 | 15:49:14 | 675 | 988.20 | CHIX | 2977838386559 |
29/11/2022 | 15:49:43 | 384 | 988.20 | XLON | E0CYvGaqu46R |
29/11/2022 | 15:49:43 | 24 | 988.20 | BATE | 156728404974 |
29/11/2022 | 15:49:43 | 668 | 988.20 | CHIX | 2977838386686 |
29/11/2022 | 15:49:43 | 112 | 988.20 | BATE | 156728404975 |
29/11/2022 | 15:51:53 | 928 | 987.00 | CHIX | 2977838387675 |
29/11/2022 | 15:53:45 | 117 | 986.00 | BATE | 156728406027 |
29/11/2022 | 15:53:45 | 576 | 986.00 | CHIX | 2977838388646 |
29/11/2022 | 15:53:45 | 331 | 986.00 | XLON | E0CYvGaquAJT |
29/11/2022 | 15:57:57 | 1,098 | 985.60 | CHIX | 2977838390737 |
29/11/2022 | 15:57:57 | 287 | 985.60 | BATE | 156728407199 |
29/11/2022 | 15:57:57 | 309 | 985.60 | CHIX | 2977838390738 |
29/11/2022 | 15:57:57 | 810 | 985.60 | XLON | E0CYvGaquH1r |
29/11/2022 | 15:58:27 | 395 | 985.60 | XLON | E0CYvGaquHp7 |
29/11/2022 | 15:58:27 | 140 | 985.60 | BATE | 156728407286 |
29/11/2022 | 15:58:27 | 686 | 985.60 | CHIX | 2977838390972 |
29/11/2022 | 15:59:56 | 186 | 985.00 | CHIX | 2977838391679 |
29/11/2022 | 16:01:14 | 786 | 984.80 | CHIX | 2977838392519 |
29/11/2022 | 16:01:32 | 111 | 984.60 | BATE | 156728408204 |
29/11/2022 | 16:01:32 | 543 | 984.60 | CHIX | 2977838392653 |
29/11/2022 | 16:02:32 | 397 | 984.20 | XLON | E0CYvGaquOyd |
29/11/2022 | 16:02:32 | 140 | 984.20 | BATE | 156728408561 |
29/11/2022 | 16:02:32 | 690 | 984.20 | CHIX | 2977838393226 |
29/11/2022 | 16:09:59 | 728 | 984.00 | CHIX | 2977838398096 |
29/11/2022 | 16:11:23 | 687 | 984.80 | XLON | E0CYvGaqujj3 |
29/11/2022 | 16:16:12 | 861 | 985.80 | CHIX | 2977838402012 |
29/11/2022 | 16:16:12 | 495 | 985.80 | XLON | E0CYvGaquu2A |
29/11/2022 | 16:16:14 | 175 | 985.80 | BATE | 156728413760 |
29/11/2022 | 16:16:52 | 728 | 986.40 | CHIX | 2977838402375 |
29/11/2022 | 16:21:46 | 162 | 985.80 | BATE | 156728415843 |
29/11/2022 | 16:21:46 | 796 | 985.80 | CHIX | 2977838405617 |
29/11/2022 | 16:21:46 | 237 | 985.80 | XLON | E0CYvGaqv5kv |
29/11/2022 | 16:21:46 | 221 | 985.80 | XLON | E0CYvGaqv5kx |
29/11/2022 | 16:21:46 | 647 | 985.80 | XLON | E0CYvGaqv5kz |
29/11/2022 | 16:21:58 | 236 | 985.60 | CHIX | 2977838405685 |
29/11/2022 | 16:21:58 | 208 | 985.60 | XLON | E0CYvGaqv655 |
29/11/2022 | 16:22:34 | 454 | 985.40 | BATE | 156728416094 |
29/11/2022 | 16:23:38 | 379 | 985.40 | CHIX | 2977838406760 |
29/11/2022 | 16:26:00 | 201 | 985.60 | CHIX | 2977838408127 |
29/11/2022 | 16:26:00 | 108 | 985.60 | CHIX | 2977838408128 |
29/11/2022 | 16:26:00 | 113 | 985.60 | BATE | 156728417473 |
29/11/2022 | 16:26:00 | 245 | 985.60 | CHIX | 2977838408129 |
29/11/2022 | 16:26:00 | 320 | 985.60 | XLON | E0CYvGaqvEMC |