Get Live Data

The next focusIR Investor Webinar takes places on 14th May with guest speakers from Blue Whale Growth Fund, Taseko Mines, Kavango Resources and CQS Natural Resources fund. Please register here.

Less Ads, More Data, More Tools Register for FREE
Ryan Mee, CEO of Fulcrum Metals, reviews FY23 and progress on the Gold Tailings Hub in Canada
Ryan Mee, CEO of Fulcrum Metals, reviews FY23 and progress on the Gold Tailings Hub in CanadaView Video
Roundtable Discussion; The Future of Mineral Sands
Roundtable Discussion; The Future of Mineral SandsView Video

Latest Share Chat

  2. Share Prices
  3. SLA.L Share Price
  4. SLA.L Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksSLA.L Regulatory News (SLA)

SLA.L Information
  • There is currently no data for SLA

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

8 Jul 2020 07:00

RNS Number : 3076S
Standard Life Aberdeen plc
08 July 2020
 

Transactions in own shares

 

Standard Life Aberdeen plc (the Company) announces today it has purchased the following number of its ordinary shares of 1361/63 pence each on the London Stock Exchange through J.P. Morgan Securities plc.

 

Description of shares:

 

Ordinary Shares

 

Date of purchase:

 

7 July 2020

Number of ordinary shares purchased:

 

846,479

Lowest price per share:

 

265.20

Highest price per share:

 

271.20

Trading venue:

 

XLON

Aggregate volume per date per trading venue:

 

846,479

Weighted average price per day per trading venue:

 

268.4625

The Company intends to cancel the purchased shares.

 

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

 

Individual Transactions

 

Transaction Date and Time

Volume

Price (GBp)

Platform

Transaction Reference Number

07-Jul-2020 08:01:53

1048

270.4000

XLON

11002110000001569-E02KNvQ8Vnnp20200707

07-Jul-2020 08:07:25

806

269.0000

XLON

11002110000004112-E02KNvQ8VuzK20200707

07-Jul-2020 08:07:25

806

269.2000

XLON

11002110000004134-E02KNvQ8Vuz720200707

07-Jul-2020 08:09:09

759

268.7000

XLON

11002110000004674-E02KNvQ8VxYb20200707

07-Jul-2020 08:10:56

584

268.4000

XLON

01002010000004971-E02KNvQ8W0J920200707

07-Jul-2020 08:12:03

399

267.8000

XLON

11002110000005603-E02KNvQ8W2Wy20200707

07-Jul-2020 08:12:03

683

267.8000

XLON

11002110000005603-E02KNvQ8W2Ww20200707

07-Jul-2020 08:12:43

1498

267.8000

XLON

01002010000005846-E02KNvQ8W3n320200707

07-Jul-2020 08:12:44

1147

267.7000

XLON

11002110000005614-E02KNvQ8W3rE20200707

07-Jul-2020 08:13:35

725

267.8000

XLON

01002010000006272-E02KNvQ8W5HY20200707

07-Jul-2020 08:13:43

673

267.9000

XLON

11002110000006277-E02KNvQ8W5On20200707

07-Jul-2020 08:13:43

546

267.9000

XLON

11002110000006277-E02KNvQ8W5Ok20200707

07-Jul-2020 08:13:43

699

267.9000

XLON

01002010000006322-E02KNvQ8W5PG20200707

07-Jul-2020 08:19:35

354

268.6000

XLON

11002110000008672-E02KNvQ8WFXZ20200707

07-Jul-2020 08:19:35

847

268.6000

XLON

11002110000008672-E02KNvQ8WFXb20200707

07-Jul-2020 08:19:37

756

268.6000

XLON

01002010000008734-E02KNvQ8WFfA20200707

07-Jul-2020 08:19:39

414

268.6000

XLON

01002010000008746-E02KNvQ8WFlw20200707

07-Jul-2020 08:22:40

30

268.8000

XLON

11002110000010115-E02KNvQ8WK9J20200707

07-Jul-2020 08:22:40

1446

268.9000

XLON

11002110000010116-E02KNvQ8WK9b20200707

07-Jul-2020 08:22:41

1181

268.9000

XLON

01002010000010185-E02KNvQ8WKE520200707

07-Jul-2020 08:22:46

1673

268.8000

XLON

01002010000010213-E02KNvQ8WKRN20200707

07-Jul-2020 08:22:54

1378

268.6000

XLON

01002010000010172-E02KNvQ8WKiG20200707

07-Jul-2020 08:24:43

1078

268.8000

XLON

11002110000011158-E02KNvQ8WNWo20200707

07-Jul-2020 08:24:43

1002

268.7000

XLON

01002010000011139-E02KNvQ8WNWu20200707

07-Jul-2020 08:25:10

772

268.3000

XLON

01002010000011553-E02KNvQ8WOLL20200707

07-Jul-2020 08:25:21

981

268.1000

XLON

11002110000011550-E02KNvQ8WOjk20200707

07-Jul-2020 08:25:22

1274

267.9000

XLON

11002110000011479-E02KNvQ8WOsK20200707

07-Jul-2020 08:25:33

980

268.2000

XLON

01002010000011880-E02KNvQ8WPKg20200707

07-Jul-2020 08:25:38

981

268.2000

XLON

01002010000011909-E02KNvQ8WPUx20200707

07-Jul-2020 08:25:40

257

268.2000

XLON

01002010000011936-E02KNvQ8WPah20200707

07-Jul-2020 08:25:40

521

268.2000

XLON

11002110000011868-E02KNvQ8WPaO20200707

07-Jul-2020 08:25:40

351

268.2000

XLON

01002010000011936-E02KNvQ8WPaf20200707

07-Jul-2020 08:26:29

1256

268.2000

XLON

01002010000012230-E02KNvQ8WQaC20200707

07-Jul-2020 08:30:06

651

268.9000

XLON

11002110000013411-E02KNvQ8WVUA20200707

07-Jul-2020 08:30:06

292

268.9000

XLON

11002110000013411-E02KNvQ8WVU820200707

07-Jul-2020 08:30:09

1022

268.8000

XLON

01002010000013457-E02KNvQ8WVb520200707

07-Jul-2020 08:30:12

550

268.7000

XLON

01002010000013480-E02KNvQ8WVk320200707

07-Jul-2020 08:30:58

1469

269.5000

XLON

11002110000013959-E02KNvQ8WWrM20200707

07-Jul-2020 08:31:06

632

269.5000

XLON

11002110000013982-E02KNvQ8WX0K20200707

07-Jul-2020 08:31:06

551

269.5000

XLON

11002110000013982-E02KNvQ8WX0I20200707

07-Jul-2020 08:36:10

40

270.6000

XLON

01002010000016072-E02KNvQ8WcDq20200707

07-Jul-2020 08:36:10

951

270.6000

XLON

01002010000016072-E02KNvQ8WcDn20200707

07-Jul-2020 08:36:11

984

270.6000

XLON

11002110000016003-E02KNvQ8WcFx20200707

07-Jul-2020 08:36:13

1079

270.6000

XLON

11002110000016024-E02KNvQ8WcIb20200707

07-Jul-2020 08:36:54

1270

270.6000

XLON

01002010000016307-E02KNvQ8Wd4l20200707

07-Jul-2020 08:37:06

1368

270.5000

XLON

11002110000016320-E02KNvQ8WdNp20200707

07-Jul-2020 08:37:21

977

270.4000

XLON

11002110000016221-E02KNvQ8Wdfv20200707

07-Jul-2020 08:39:00

369

269.6000

XLON

01002010000017396-E02KNvQ8WfMo20200707

07-Jul-2020 08:39:00

1000

269.6000

XLON

01002010000017396-E02KNvQ8WfMj20200707

07-Jul-2020 08:39:00

17

269.5000

XLON

01002010000017396-E02KNvQ8WfMh20200707

07-Jul-2020 08:39:03

1188

269.5000

XLON

01002010000017420-E02KNvQ8WfZZ20200707

07-Jul-2020 08:40:03

984

270.0000

XLON

11002110000017784-E02KNvQ8WgXf20200707

07-Jul-2020 08:40:15

110

270.3000

XLON

11002110000017909-E02KNvQ8Wgim20200707

07-Jul-2020 08:40:15

1043

270.3000

XLON

11002110000017909-E02KNvQ8Wgie20200707

07-Jul-2020 08:42:32

950

270.2000

XLON

11002110000018636-E02KNvQ8Wikv20200707

07-Jul-2020 08:42:32

837

270.2000

XLON

11002110000018636-E02KNvQ8Wikx20200707

07-Jul-2020 08:42:34

1178

270.2000

XLON

01002010000018762-E02KNvQ8WiqI20200707

07-Jul-2020 08:42:53

1000

270.1000

XLON

11002110000018675-E02KNvQ8Wj7r20200707

07-Jul-2020 08:43:21

194

270.1000

XLON

11002110000018675-E02KNvQ8Wja520200707

07-Jul-2020 08:45:02

1351

270.7000

XLON

01002010000019729-E02KNvQ8WlPp20200707

07-Jul-2020 08:45:08

1486

270.5000

XLON

11002110000019634-E02KNvQ8WlXC20200707

07-Jul-2020 08:47:07

57

271.1000

XLON

01002010000020185-E02KNvQ8WnZj20200707

07-Jul-2020 08:47:07

1601

271.1000

XLON

01002010000020185-E02KNvQ8WnZh20200707

07-Jul-2020 08:47:16

54

271.1000

XLON

01002010000020381-E02KNvQ8WnjY20200707

07-Jul-2020 08:47:16

830

271.1000

XLON

01002010000020381-E02KNvQ8WnjW20200707

07-Jul-2020 08:47:17

1238

271.1000

XLON

01002010000020385-E02KNvQ8Wnk420200707

07-Jul-2020 08:47:19

1135

271.1000

XLON

11002110000020298-E02KNvQ8WnmQ20200707

07-Jul-2020 08:49:04

946

270.3000

XLON

11002110000020929-E02KNvQ8WpkP20200707

07-Jul-2020 08:49:04

571

270.3000

XLON

11002110000020929-E02KNvQ8WpkR20200707

07-Jul-2020 08:49:12

1011

270.5000

XLON

11002110000020952-E02KNvQ8Wq0R20200707

07-Jul-2020 08:49:55

48

270.6000

XLON

01002010000021302-E02KNvQ8WqoY20200707

07-Jul-2020 08:51:45

1267

270.6000

XLON

01002010000021872-E02KNvQ8WsbY20200707

07-Jul-2020 08:51:45

522

270.6000

XLON

01002010000021872-E02KNvQ8Wsbb20200707

07-Jul-2020 08:52:23

1114

271.2000

XLON

11002110000022004-E02KNvQ8WtL820200707

07-Jul-2020 08:52:25

1318

271.2000

XLON

01002010000022140-E02KNvQ8WtNM20200707

07-Jul-2020 08:52:44

566

271.2000

XLON

11002110000022042-E02KNvQ8Wtju20200707

07-Jul-2020 08:52:58

566

271.1000

XLON

01002010000022165-E02KNvQ8WtsI20200707

07-Jul-2020 08:52:58

449

271.1000

XLON

01002010000022165-E02KNvQ8WtsK20200707

07-Jul-2020 08:53:19

840

270.7000

XLON

01002010000022350-E02KNvQ8WuHj20200707

07-Jul-2020 08:53:20

1421

270.8000

XLON

01002010000022361-E02KNvQ8WuIr20200707

07-Jul-2020 08:53:20

73

270.8000

XLON

01002010000022361-E02KNvQ8WuIw20200707

07-Jul-2020 08:53:21

1127

270.8000

XLON

01002010000022369-E02KNvQ8WuNu20200707

07-Jul-2020 08:53:27

796

270.8000

XLON

11002110000022269-E02KNvQ8WuTy20200707

07-Jul-2020 08:53:27

400

270.8000

XLON

11002110000022269-E02KNvQ8WuU020200707

07-Jul-2020 08:53:55

852

270.9000

XLON

11002110000022453-E02KNvQ8Wuz920200707

07-Jul-2020 08:54:07

377

270.7000

XLON

01002010000022350-E02KNvQ8Wv9u20200707

07-Jul-2020 08:54:09

699

270.5000

XLON

01002010000022629-E02KNvQ8WvCo20200707

07-Jul-2020 08:54:19

832

270.4000

XLON

01002010000022640-E02KNvQ8WvOq20200707

07-Jul-2020 08:54:19

117

270.4000

XLON

01002010000022640-E02KNvQ8WvOo20200707

07-Jul-2020 08:55:16

649

270.3000

XLON

11002110000022495-E02KNvQ8Ww5H20200707

07-Jul-2020 08:57:55

1042

270.7000

XLON

11002110000023622-E02KNvQ8Wz3720200707

07-Jul-2020 08:57:58

138

270.9000

XLON

11002110000023642-E02KNvQ8Wz7w20200707

07-Jul-2020 08:57:58

1473

270.9000

XLON

11002110000023642-E02KNvQ8Wz7s20200707

07-Jul-2020 08:58:42

1000

271.0000

XLON

01002010000024079-E02KNvQ8X0UX20200707

07-Jul-2020 08:58:43

1019

271.0000

XLON

11002110000023969-E02KNvQ8X0W620200707

07-Jul-2020 08:58:43

392

271.0000

XLON

11002110000023966-E02KNvQ8X0W220200707

07-Jul-2020 08:58:48

1285

270.9000

XLON

11002110000023965-E02KNvQ8X0Zl20200707

07-Jul-2020 08:58:49

1074

270.9000

XLON

11002110000024005-E02KNvQ8X0bt20200707

07-Jul-2020 08:58:57

827

270.7000

XLON

11002110000024006-E02KNvQ8X0qL20200707

07-Jul-2020 08:58:58

1285

270.6000

XLON

01002010000024080-E02KNvQ8X0sY20200707

07-Jul-2020 08:59:40

574

270.4000

XLON

11002110000024143-E02KNvQ8X1S920200707

07-Jul-2020 09:00:09

522

270.2000

XLON

01002010000024265-E02KNvQ8X22O20200707

07-Jul-2020 09:03:56

500

270.1000

XLON

01002010000024699-E02KNvQ8X61D20200707

07-Jul-2020 09:05:03

353

269.9000

XLON

01002010000025902-E02KNvQ8X7K120200707

07-Jul-2020 09:05:03

146

269.9000

XLON

01002010000025902-E02KNvQ8X7Jx20200707

07-Jul-2020 09:05:05

591

269.8000

XLON

11002110000025892-E02KNvQ8X7Wv20200707

07-Jul-2020 09:05:05

548

269.8000

XLON

11002110000025153-E02KNvQ8X7WJ20200707

07-Jul-2020 09:06:04

857

270.0000

XLON

11002110000026110-E02KNvQ8X8JC20200707

07-Jul-2020 09:06:04

291

270.0000

XLON

11002110000026110-E02KNvQ8X8JA20200707

07-Jul-2020 09:06:04

1149

270.0000

XLON

01002010000026242-E02KNvQ8X8J620200707

07-Jul-2020 09:06:12

20

269.8000

XLON

11002110000025892-E02KNvQ8X8RR20200707

07-Jul-2020 09:06:31

926

269.8000

XLON

11002110000026194-E02KNvQ8X8ku20200707

07-Jul-2020 09:07:15

1634

270.0000

XLON

01002010000026602-E02KNvQ8X9Wp20200707

07-Jul-2020 09:07:19

77

270.0000

XLON

01002010000026628-E02KNvQ8X9bm20200707

07-Jul-2020 09:07:21

1198

269.8000

XLON

11002110000026460-E02KNvQ8X9eJ20200707

07-Jul-2020 09:07:25

1557

269.8000

XLON

11002110000026516-E02KNvQ8X9kQ20200707

07-Jul-2020 09:08:05

1301

270.0000

XLON

01002010000026788-E02KNvQ8XAYL20200707

07-Jul-2020 09:08:09

1334

270.0000

XLON

01002010000026834-E02KNvQ8XAby20200707

07-Jul-2020 09:08:10

1453

269.9000

XLON

01002010000026821-E02KNvQ8XAcZ20200707

07-Jul-2020 09:08:10

1000

270.0000

XLON

01002010000026836-E02KNvQ8XAcr20200707

07-Jul-2020 09:08:10

682

270.0000

XLON

11002110000026710-E02KNvQ8XAd320200707

07-Jul-2020 09:08:11

1550

270.0000

XLON

11002110000026720-E02KNvQ8XAfB20200707

07-Jul-2020 09:08:12

1233

270.0000

XLON

11002110000026726-E02KNvQ8XAfp20200707

07-Jul-2020 09:08:21

1121

270.0000

XLON

01002010000026859-E02KNvQ8XAnW20200707

07-Jul-2020 09:08:24

1714

270.0000

XLON

01002010000026887-E02KNvQ8XAr920200707

07-Jul-2020 09:08:26

1454

270.0000

XLON

01002010000026897-E02KNvQ8XAsX20200707

07-Jul-2020 09:08:27

1818

270.0000

XLON

11002110000026780-E02KNvQ8XAsp20200707

07-Jul-2020 09:08:35

1121

269.8000

XLON

11002110000026706-E02KNvQ8XB0020200707

07-Jul-2020 09:08:40

1550

269.6000

XLON

01002010000026844-E02KNvQ8XBD120200707

07-Jul-2020 09:09:49

835

270.4000

XLON

01002010000027246-E02KNvQ8XC6520200707

07-Jul-2020 09:09:49

525

270.4000

XLON

01002010000027246-E02KNvQ8XC6720200707

07-Jul-2020 09:09:51

1297

270.4000

XLON

01002010000027251-E02KNvQ8XC6Z20200707

07-Jul-2020 09:10:07

1415

270.3000

XLON

11002110000027136-E02KNvQ8XCEs20200707

07-Jul-2020 09:10:07

986

270.4000

XLON

11002110000027132-E02KNvQ8XCEk20200707

07-Jul-2020 09:10:08

1960

270.2000

XLON

01002010000027326-E02KNvQ8XCGN20200707

07-Jul-2020 09:10:08

365

270.2000

XLON

01002010000027326-E02KNvQ8XCGQ20200707

07-Jul-2020 09:10:22

1106

270.1000

XLON

11002110000027257-E02KNvQ8XCQX20200707

07-Jul-2020 09:10:22

1419

270.1000

XLON

01002010000027396-E02KNvQ8XCR320200707

07-Jul-2020 09:10:25

679

270.1000

XLON

11002110000027267-E02KNvQ8XCSF20200707

07-Jul-2020 09:11:54

549

270.3000

XLON

01002010000027721-E02KNvQ8XDxD20200707

07-Jul-2020 09:12:46

509

270.6000

XLON

01002010000028042-E02KNvQ8XEyA20200707

07-Jul-2020 09:12:46

538

270.6000

XLON

11002110000027893-E02KNvQ8XEy620200707

07-Jul-2020 09:12:49

912

270.7000

XLON

01002010000028064-E02KNvQ8XFFE20200707

07-Jul-2020 09:12:49

616

270.7000

XLON

11002110000027918-E02KNvQ8XFFG20200707

07-Jul-2020 09:12:49

642

270.8000

XLON

11002110000027935-E02KNvQ8XFCS20200707

07-Jul-2020 09:12:49

706

270.8000

XLON

01002010000028077-E02KNvQ8XFCE20200707

07-Jul-2020 09:12:56

637

270.8000

XLON

11002110000027965-E02KNvQ8XFTO20200707

07-Jul-2020 09:13:00

430

270.5000

XLON

11002110000028034-E02KNvQ8XFfC20200707

07-Jul-2020 09:13:03

522

270.5000

XLON

01002010000028165-E02KNvQ8XFjB20200707

07-Jul-2020 09:13:03

330

270.5000

XLON

11002110000028034-E02KNvQ8XFj920200707

07-Jul-2020 09:13:15

1379

270.6000

XLON

01002010000028236-E02KNvQ8XFyD20200707

07-Jul-2020 09:13:18

1504

270.5000

XLON

11002110000028097-E02KNvQ8XG1020200707

07-Jul-2020 09:13:26

1590

270.5000

XLON

01002010000028289-E02KNvQ8XGDK20200707

07-Jul-2020 09:13:35

1384

270.4000

XLON

11002110000028139-E02KNvQ8XGTh20200707

07-Jul-2020 09:13:39

631

270.3000

XLON

01002010000028361-E02KNvQ8XGZ920200707

07-Jul-2020 09:13:45

499

270.3000

XLON

11002110000028214-E02KNvQ8XGhg20200707

07-Jul-2020 09:13:49

549

270.3000

XLON

11002110000028261-E02KNvQ8XGkg20200707

07-Jul-2020 09:14:10

649

269.9000

XLON

11002110000028291-E02KNvQ8XH9720200707

07-Jul-2020 09:15:55

1291

270.3000

XLON

11002110000028753-E02KNvQ8XIhU20200707

07-Jul-2020 09:16:00

1292

270.4000

XLON

11002110000028809-E02KNvQ8XIqz20200707

07-Jul-2020 09:16:01

787

270.4000

XLON

11002110000028821-E02KNvQ8XIub20200707

07-Jul-2020 09:16:04

1540

270.3000

XLON

01002010000028999-E02KNvQ8XIyL20200707

07-Jul-2020 09:16:04

1283

270.3000

XLON

01002010000029000-E02KNvQ8XIyR20200707

07-Jul-2020 09:17:54

1293

270.3000

XLON

01002010000029604-E02KNvQ8XKYl20200707

07-Jul-2020 09:20:34

1384

270.5000

XLON

01002010000030387-E02KNvQ8XN2M20200707

07-Jul-2020 09:21:17

769

270.7000

XLON

11002110000030452-E02KNvQ8XNse20200707

07-Jul-2020 09:21:17

326

270.7000

XLON

11002110000030452-E02KNvQ8XNsh20200707

07-Jul-2020 09:21:17

658

270.7000

XLON

01002010000030616-E02KNvQ8XNsX20200707

07-Jul-2020 09:21:17

743

270.7000

XLON

01002010000030615-E02KNvQ8XNsJ20200707

07-Jul-2020 09:21:47

613

270.7000

XLON

01002010000030736-E02KNvQ8XOC420200707

07-Jul-2020 09:23:52

409

270.8000

XLON

11002110000031248-E02KNvQ8XQTK20200707

07-Jul-2020 09:23:52

390

270.8000

XLON

11002110000031248-E02KNvQ8XQTT20200707

07-Jul-2020 09:23:52

1000

270.8000

XLON

11002110000031247-E02KNvQ8XQTD20200707

07-Jul-2020 09:23:54

1279

270.8000

XLON

11002110000031278-E02KNvQ8XQVi20200707

07-Jul-2020 09:25:27

499

270.5000

XLON

01002010000031870-E02KNvQ8XS4x20200707

07-Jul-2020 09:27:38

1698

270.3000

XLON

01002010000032604-E02KNvQ8XUIy20200707

07-Jul-2020 09:27:38

643

270.3000

XLON

11002110000032046-E02KNvQ8XUIK20200707

07-Jul-2020 09:27:38

659

270.3000

XLON

11002110000032046-E02KNvQ8XUIM20200707

07-Jul-2020 09:27:39

1585

270.3000

XLON

11002110000032450-E02KNvQ8XUKz20200707

07-Jul-2020 09:28:20

1470

270.2000

XLON

11002110000032628-E02KNvQ8XUte20200707

07-Jul-2020 09:28:21

894

270.1000

XLON

11002110000032515-E02KNvQ8XUy820200707

07-Jul-2020 09:28:22

895

270.1000

XLON

01002010000032818-E02KNvQ8XV4c20200707

07-Jul-2020 09:28:40

1254

270.1000

XLON

11002110000032713-E02KNvQ8XVVl20200707

07-Jul-2020 09:28:42

633

269.9000

XLON

01002010000032788-E02KNvQ8XVgd20200707

07-Jul-2020 09:29:01

928

269.6000

XLON

01002010000032955-E02KNvQ8XWgl20200707

07-Jul-2020 09:30:48

1064

269.7000

XLON

11002110000033750-E02KNvQ8XZBt20200707

07-Jul-2020 09:30:49

239

269.7000

XLON

11002110000033770-E02KNvQ8XZJT20200707

07-Jul-2020 09:30:49

300

269.7000

XLON

11002110000033770-E02KNvQ8XZJV20200707

07-Jul-2020 09:30:49

850

269.7000

XLON

11002110000033770-E02KNvQ8XZJX20200707

07-Jul-2020 09:30:50

1334

269.7000

XLON

11002110000033785-E02KNvQ8XZNG20200707

07-Jul-2020 09:30:52

1213

269.7000

XLON

01002010000033978-E02KNvQ8XZPo20200707

07-Jul-2020 09:30:59

726

269.5000

XLON

01002010000033921-E02KNvQ8XZTF20200707

07-Jul-2020 09:31:00

594

269.5000

XLON

01002010000033939-E02KNvQ8XZWp20200707

07-Jul-2020 09:31:00

91

269.5000

XLON

01002010000033921-E02KNvQ8XZWn20200707

07-Jul-2020 09:32:08

679

269.6000

XLON

11002110000034045-E02KNvQ8XaSI20200707

07-Jul-2020 09:32:57

1669

269.6000

XLON

01002010000034605-E02KNvQ8XbnT20200707

07-Jul-2020 09:33:00

1412

269.5000

XLON

11002110000034454-E02KNvQ8XbqO20200707

07-Jul-2020 09:33:05

1266

269.4000

XLON

11002110000034338-E02KNvQ8Xbve20200707

07-Jul-2020 09:33:33

448

269.3000

XLON

11002110000034552-E02KNvQ8XcPN20200707

07-Jul-2020 09:33:33

346

269.3000

XLON

11002110000034552-E02KNvQ8XcPK20200707

07-Jul-2020 09:34:06

960

269.3000

XLON

01002010000034981-E02KNvQ8XdJS20200707

07-Jul-2020 09:34:06

547

269.3000

XLON

01002010000034981-E02KNvQ8XdJU20200707

07-Jul-2020 09:35:06

607

269.3000

XLON

11002110000035168-E02KNvQ8XeC220200707

07-Jul-2020 09:35:06

893

269.2000

XLON

01002010000035297-E02KNvQ8XeCz20200707

07-Jul-2020 09:35:06

679

269.2000

XLON

01002010000035327-E02KNvQ8XeD120200707

07-Jul-2020 09:35:08

590

269.2000

XLON

01002010000035351-E02KNvQ8XeGb20200707

07-Jul-2020 09:36:37

1101

269.7000

XLON

11002110000035568-E02KNvQ8Xg0M20200707

07-Jul-2020 09:36:37

1748

269.7000

XLON

01002010000035796-E02KNvQ8Xg0x20200707

07-Jul-2020 09:36:38

1582

269.6000

XLON

11002110000035642-E02KNvQ8Xg5z20200707

07-Jul-2020 09:36:41

166

269.6000

XLON

11002110000035642-E02KNvQ8XgAu20200707

07-Jul-2020 09:36:46

651

269.4000

XLON

01002010000035799-E02KNvQ8XgJj20200707

07-Jul-2020 09:39:32

2136

269.5000

XLON

01002010000036527-E02KNvQ8XjHx20200707

07-Jul-2020 09:40:10

985

269.7000

XLON

11002110000036415-E02KNvQ8XjsK20200707

07-Jul-2020 09:44:08

5

269.4000

XLON

11002110000037836-E02KNvQ8XnzV20200707

07-Jul-2020 09:44:20

1532

269.4000

XLON

11002110000037836-E02KNvQ8Xo5p20200707

07-Jul-2020 09:44:22

841

269.3000

XLON

11002110000037835-E02KNvQ8Xo9D20200707

07-Jul-2020 09:44:22

975

269.3000

XLON

11002110000037835-E02KNvQ8Xo9B20200707

07-Jul-2020 09:44:42

1034

268.9000

XLON

11002110000038004-E02KNvQ8Xoar20200707

07-Jul-2020 09:44:42

1000

268.9000

XLON

11002110000038004-E02KNvQ8Xoat20200707

07-Jul-2020 09:44:42

552

268.9000

XLON

11002110000038004-E02KNvQ8Xoav20200707

07-Jul-2020 09:44:42

624

268.9000

XLON

11002110000037937-E02KNvQ8XoWx20200707

07-Jul-2020 09:44:42

1182

269.1000

XLON

01002010000038138-E02KNvQ8XoWh20200707

07-Jul-2020 09:44:43

1661

269.0000

XLON

01002010000038149-E02KNvQ8Xobz20200707

07-Jul-2020 09:44:44

901

269.0000

XLON

01002010000038159-E02KNvQ8Xodw20200707

07-Jul-2020 09:44:44

858

269.0000

XLON

01002010000038159-E02KNvQ8Xody20200707

07-Jul-2020 09:44:44

332

269.0000

XLON

01002010000038159-E02KNvQ8Xodu20200707

07-Jul-2020 09:44:45

83

269.0000

XLON

11002110000038036-E02KNvQ8XogL20200707

07-Jul-2020 09:44:45

1960

269.0000

XLON

11002110000038036-E02KNvQ8XogF20200707

07-Jul-2020 09:44:46

1291

269.0000

XLON

01002010000038172-E02KNvQ8Xogn20200707

07-Jul-2020 09:44:46

752

269.0000

XLON

01002010000038172-E02KNvQ8Xogl20200707

07-Jul-2020 09:44:47

572

268.8000

XLON

01002010000038178-E02KNvQ8Xoj520200707

07-Jul-2020 09:44:47

745

269.1000

XLON

11002110000038044-E02KNvQ8XohM20200707

07-Jul-2020 09:44:47

604

269.1000

XLON

11002110000038044-E02KNvQ8XohK20200707

07-Jul-2020 09:44:49

1000

268.7000

XLON

01002010000038194-E02KNvQ8XonZ20200707

07-Jul-2020 09:44:50

1000

268.9000

XLON

11002110000038069-E02KNvQ8Xooz20200707

07-Jul-2020 09:44:51

1000

268.9000

XLON

01002010000038201-E02KNvQ8Xopg20200707

07-Jul-2020 09:44:52

1000

268.9000

XLON

01002010000038207-E02KNvQ8XoqB20200707

07-Jul-2020 09:44:53

2000

268.9000

XLON

01002010000038214-E02KNvQ8Xorp20200707

07-Jul-2020 09:44:53

882

268.9000

XLON

01002010000038214-E02KNvQ8Xorn20200707

07-Jul-2020 09:45:00

1597

268.9000

XLON

11002110000038086-E02KNvQ8Xoxm20200707

07-Jul-2020 09:45:00

196

268.8000

XLON

01002010000038218-E02KNvQ8Xoy420200707

07-Jul-2020 09:45:00

1268

268.8000

XLON

01002010000038218-E02KNvQ8Xoy920200707

07-Jul-2020 09:45:01

1863

268.8000

XLON

01002010000038254-E02KNvQ8Xp0K20200707

07-Jul-2020 09:45:02

1597

268.8000

XLON

01002010000038256-E02KNvQ8Xp0l20200707

07-Jul-2020 09:45:03

1331

268.6000

XLON

11002110000038092-E02KNvQ8Xp2820200707

07-Jul-2020 09:46:42

3882

268.9000

XLON

01002010000038730-E02KNvQ8XqEG20200707

07-Jul-2020 09:47:16

1506

268.8000

XLON

11002110000038767-E02KNvQ8Xqyi20200707

07-Jul-2020 09:47:18

1919

268.8000

XLON

01002010000039005-E02KNvQ8Xr3S20200707

07-Jul-2020 09:50:08

721

268.8000

XLON

01002010000039676-E02KNvQ8XtDY20200707

07-Jul-2020 09:50:08

787

268.8000

XLON

01002010000039677-E02KNvQ8XtDa20200707

07-Jul-2020 09:50:11

1759

268.8000

XLON

11002110000039611-E02KNvQ8XtIn20200707

07-Jul-2020 09:51:34

1510

268.5000

XLON

11002110000039906-E02KNvQ8XuNC20200707

07-Jul-2020 09:52:25

1371

268.6000

XLON

11002110000040254-E02KNvQ8Xuru20200707

07-Jul-2020 09:52:28

1998

268.6000

XLON

11002110000040273-E02KNvQ8Xv0M20200707

07-Jul-2020 09:53:24

2311

268.8000

XLON

01002010000040714-E02KNvQ8XvmL20200707

07-Jul-2020 09:53:26

5

268.8000

XLON

11002110000040566-E02KNvQ8Xvqx20200707

07-Jul-2020 09:54:30

1183

268.7000

XLON

11002110000040906-E02KNvQ8XwlK20200707

07-Jul-2020 09:54:30

75

268.7000

XLON

11002110000040906-E02KNvQ8XwlM20200707

07-Jul-2020 09:55:39

623

268.7000

XLON

11002110000041249-E02KNvQ8XxT820200707

07-Jul-2020 09:55:39

602

268.7000

XLON

11002110000041250-E02KNvQ8XxTA20200707

07-Jul-2020 09:55:39

726

268.7000

XLON

01002010000041463-E02KNvQ8XxTC20200707

07-Jul-2020 09:56:37

1000

268.8000

XLON

01002010000041722-E02KNvQ8XyKg20200707

07-Jul-2020 09:56:38

219

268.8000

XLON

01002010000041723-E02KNvQ8XyKt20200707

07-Jul-2020 09:57:04

1339

268.5000

XLON

01002010000041912-E02KNvQ8Xyns20200707

07-Jul-2020 09:57:15

1460

268.5000

XLON

11002110000041716-E02KNvQ8Xz1p20200707

07-Jul-2020 09:57:16

3455

268.4000

XLON

11002110000041790-E02KNvQ8Xz2n20200707

07-Jul-2020 09:59:27

1742

268.3000

XLON

11002110000042363-E02KNvQ8Y0vp20200707

07-Jul-2020 09:59:32

1108

268.3000

XLON

11002110000042374-E02KNvQ8Y13820200707

07-Jul-2020 10:00:57

85

268.2000

XLON

01002010000043026-E02KNvQ8Y2R820200707

07-Jul-2020 10:00:57

1070

268.2000

XLON

01002010000043026-E02KNvQ8Y2RB20200707

07-Jul-2020 10:01:53

1628

268.3000

XLON

01002010000043108-E02KNvQ8Y34o20200707

07-Jul-2020 10:01:54

1157

268.2000

XLON

01002010000043257-E02KNvQ8Y35k20200707

07-Jul-2020 10:01:55

890

268.1000

XLON

01002010000043229-E02KNvQ8Y38v20200707

07-Jul-2020 10:02:01

674

268.0000

XLON

11002110000043050-E02KNvQ8Y3Br20200707

07-Jul-2020 10:02:01

14

268.0000

XLON

11002110000043050-E02KNvQ8Y3Bt20200707

07-Jul-2020 10:02:32

1307

267.9000

XLON

01002010000043460-E02KNvQ8Y40j20200707

07-Jul-2020 10:02:33

1544

267.9000

XLON

01002010000043465-E02KNvQ8Y41U20200707

07-Jul-2020 10:02:54

1031

267.6000

XLON

11002110000043262-E02KNvQ8Y4IU20200707

07-Jul-2020 10:04:09

488

267.4000

XLON

01002010000043858-E02KNvQ8Y5Ta20200707

07-Jul-2020 10:04:17

1032

267.2000

XLON

01002010000043902-E02KNvQ8Y5iE20200707

07-Jul-2020 10:04:17

1000

267.3000

XLON

11002110000043688-E02KNvQ8Y5cZ20200707

07-Jul-2020 10:04:17

366

267.3000

XLON

11002110000043688-E02KNvQ8Y5cb20200707

07-Jul-2020 10:04:17

52

267.2000

XLON

11002110000043688-E02KNvQ8Y5cX20200707

07-Jul-2020 10:04:31

93

267.0000

XLON

01002010000044071-E02KNvQ8Y6D820200707

07-Jul-2020 10:04:31

1000

267.0000

XLON

01002010000044071-E02KNvQ8Y6D620200707

07-Jul-2020 10:04:34

113

267.0000

XLON

01002010000044108-E02KNvQ8Y6K520200707

07-Jul-2020 10:04:46

1307

267.1000

XLON

11002110000043943-E02KNvQ8Y6cW20200707

07-Jul-2020 10:05:18

1292

267.0000

XLON

01002010000044239-E02KNvQ8Y7M520200707

07-Jul-2020 10:06:18

1893

267.1000

XLON

01002010000044649-E02KNvQ8Y8dN20200707

07-Jul-2020 10:06:38

1227

267.1000

XLON

01002010000044672-E02KNvQ8Y8yk20200707

07-Jul-2020 10:08:40

1482

267.1000

XLON

11002110000045080-E02KNvQ8YB4J20200707

07-Jul-2020 10:08:40

3

267.1000

XLON

11002110000045080-E02KNvQ8YB4H20200707

07-Jul-2020 10:10:25

1131

266.8000

XLON

11002110000045552-E02KNvQ8YCOF20200707

07-Jul-2020 10:10:31

50

266.9000

XLON

01002010000045767-E02KNvQ8YCTn20200707

07-Jul-2020 10:10:32

1000

266.9000

XLON

01002010000045775-E02KNvQ8YCUz20200707

07-Jul-2020 10:10:35

1000

266.9000

XLON

01002010000045786-E02KNvQ8YCVn20200707

07-Jul-2020 10:11:22

1401

266.7000

XLON

01002010000045958-E02KNvQ8YD7W20200707

07-Jul-2020 10:11:42

664

266.8000

XLON

11002110000045842-E02KNvQ8YDJj20200707

07-Jul-2020 10:11:42

404

266.8000

XLON

11002110000045842-E02KNvQ8YDJh20200707

07-Jul-2020 10:15:10

95

266.8000

XLON

01002010000046950-E02KNvQ8YGIv20200707

07-Jul-2020 10:15:10

932

266.8000

XLON

01002010000046950-E02KNvQ8YGIx20200707

07-Jul-2020 10:15:15

1313

267.0000

XLON

11002110000046880-E02KNvQ8YGT320200707

07-Jul-2020 10:15:15

17

267.0000

XLON

01002010000047057-E02KNvQ8YGSw20200707

07-Jul-2020 10:16:05

1360

267.2000

XLON

11002110000047066-E02KNvQ8YH5n20200707

07-Jul-2020 10:16:07

552

267.2000

XLON

01002010000047259-E02KNvQ8YH7P20200707

07-Jul-2020 10:16:09

1046

267.2000

XLON

11002110000047082-E02KNvQ8YH8120200707

07-Jul-2020 10:18:00

1500

267.5000

XLON

11002110000047508-E02KNvQ8YIkw20200707

07-Jul-2020 10:18:17

1064

267.7000

XLON

01002010000047773-E02KNvQ8YJ9h20200707

07-Jul-2020 10:18:42

1171

267.6000

XLON

01002010000047902-E02KNvQ8YJXX20200707

07-Jul-2020 10:19:11

551

267.6000

XLON

11002110000047801-E02KNvQ8YJu020200707

07-Jul-2020 10:19:26

1610

267.3000

XLON

01002010000048037-E02KNvQ8YKBx20200707

07-Jul-2020 10:20:02

1554

267.3000

XLON

11002110000047871-E02KNvQ8YKmw20200707

07-Jul-2020 10:20:47

858

267.0000

XLON

01002010000048529-E02KNvQ8YLl320200707

07-Jul-2020 10:20:47

655

267.0000

XLON

01002010000048529-E02KNvQ8YLl120200707

07-Jul-2020 10:20:49

1297

267.0000

XLON

01002010000048582-E02KNvQ8YLzi20200707

07-Jul-2020 10:22:56

1018

267.0000

XLON

11002110000049003-E02KNvQ8YNZR20200707

07-Jul-2020 10:22:56

74

267.0000

XLON

11002110000049003-E02KNvQ8YNZV20200707

07-Jul-2020 10:23:54

1000

267.1000

XLON

01002010000049438-E02KNvQ8YO2w20200707

07-Jul-2020 10:25:00

900

267.0000

XLON

01002010000049735-E02KNvQ8YOnv20200707

07-Jul-2020 10:25:01

472

267.0000

XLON

11002110000049570-E02KNvQ8YOpM20200707

07-Jul-2020 10:25:01

742

267.0000

XLON

11002110000049570-E02KNvQ8YOpJ20200707

07-Jul-2020 10:25:03

1502

267.0000

XLON

01002010000049766-E02KNvQ8YOrg20200707

07-Jul-2020 10:26:10

875

266.6000

XLON

01002010000050145-E02KNvQ8YQ1B20200707

07-Jul-2020 10:26:10

1000

266.6000

XLON

01002010000050145-E02KNvQ8YQ1D20200707

07-Jul-2020 10:26:13

1460

266.6000

XLON

11002110000049987-E02KNvQ8YQ7c20200707

07-Jul-2020 10:29:22

1307

267.0000

XLON

01002010000051171-E02KNvQ8YSi620200707

07-Jul-2020 10:29:23

1000

267.0000

XLON

01002010000051190-E02KNvQ8YSkO20200707

07-Jul-2020 10:29:25

1407

267.0000

XLON

11002110000051042-E02KNvQ8YSpc20200707

07-Jul-2020 10:31:37

1588

267.0000

XLON

01002010000051870-E02KNvQ8YUnd20200707

07-Jul-2020 10:31:39

886

267.0000

XLON

11002110000051705-E02KNvQ8YUpU20200707

07-Jul-2020 10:33:27

1000

266.8000

XLON

11002110000052313-E02KNvQ8YW9p20200707

07-Jul-2020 10:34:51

1650

266.8000

XLON

11002110000052680-E02KNvQ8YXCL20200707

07-Jul-2020 10:34:53

1092

266.8000

XLON

01002010000052882-E02KNvQ8YXGT20200707

07-Jul-2020 10:38:11

694

266.6000

XLON

11002110000053715-E02KNvQ8YaOK20200707

07-Jul-2020 10:38:11

800

266.6000

XLON

11002110000053715-E02KNvQ8YaOI20200707

07-Jul-2020 10:38:11

600

266.6000

XLON

11002110000053715-E02KNvQ8YaOG20200707

07-Jul-2020 10:38:11

379

266.6000

XLON

11002110000053715-E02KNvQ8YaOE20200707

07-Jul-2020 10:38:11

1000

266.6000

XLON

11002110000053715-E02KNvQ8YaOM20200707

07-Jul-2020 10:38:14

550

266.6000

XLON

11002110000053723-E02KNvQ8YaRp20200707

07-Jul-2020 10:38:14

401

266.6000

XLON

11002110000053723-E02KNvQ8YaRt20200707

07-Jul-2020 10:38:14

608

266.6000

XLON

11002110000053723-E02KNvQ8YaRr20200707

07-Jul-2020 10:41:25

1234

266.4000

XLON

11002110000054566-E02KNvQ8YcYm20200707

07-Jul-2020 10:41:30

1234

266.5000

XLON

01002010000054726-E02KNvQ8YclE20200707

07-Jul-2020 10:42:34

1224

266.5000

XLON

11002110000054781-E02KNvQ8YdIo20200707

07-Jul-2020 10:42:52

181

266.6000

XLON

01002010000055082-E02KNvQ8YdYg20200707

07-Jul-2020 10:42:53

1

266.6000

XLON

11002110000054962-E02KNvQ8YdZq20200707

07-Jul-2020 10:43:16

1218

266.6000

XLON

11002110000054962-E02KNvQ8Ydpk20200707

07-Jul-2020 10:44:14

1210

266.9000

XLON

01002010000055341-E02KNvQ8YeZh20200707

07-Jul-2020 10:44:40

1287

266.5000

XLON

01002010000055458-E02KNvQ8Yevy20200707

07-Jul-2020 10:44:42

1644

266.5000

XLON

01002010000055478-E02KNvQ8Yf0x20200707

07-Jul-2020 10:44:45

947

266.5000

XLON

11002110000055381-E02KNvQ8Yf3B20200707

07-Jul-2020 10:44:45

77

266.5000

XLON

11002110000055381-E02KNvQ8Yf3E20200707

07-Jul-2020 10:46:59

1049

266.2000

XLON

11002110000055947-E02KNvQ8Yh0920200707

07-Jul-2020 10:46:59

317

266.2000

XLON

11002110000055947-E02KNvQ8Yh0D20200707

07-Jul-2020 10:49:08

958

266.0000

XLON

01002010000056592-E02KNvQ8YiNa20200707

07-Jul-2020 10:49:08

344

266.0000

XLON

01002010000056592-E02KNvQ8YiNc20200707

07-Jul-2020 10:49:10

1100

266.0000

XLON

11002110000056605-E02KNvQ8YiPz20200707

07-Jul-2020 10:49:10

571

266.0000

XLON

11002110000056605-E02KNvQ8YiQ120200707

07-Jul-2020 10:52:09

260

265.6000

XLON

01002010000057778-E02KNvQ8YlTW20200707

07-Jul-2020 10:52:09

1000

265.6000

XLON

11002110000057672-E02KNvQ8YlTK20200707

07-Jul-2020 10:52:11

1000

265.6000

XLON

11002110000057677-E02KNvQ8YlVc20200707

07-Jul-2020 10:52:11

614

265.6000

XLON

11002110000057677-E02KNvQ8YlVe20200707

07-Jul-2020 10:55:34

1545

265.4000

XLON

11002110000058490-E02KNvQ8Ynpp20200707

07-Jul-2020 10:55:36

310

265.4000

XLON

01002010000058640-E02KNvQ8Yntj20200707

07-Jul-2020 10:55:36

5

265.4000

XLON

01002010000058640-E02KNvQ8Ynth20200707

07-Jul-2020 10:56:57

1287

265.5000

XLON

11002110000058753-E02KNvQ8Yooc20200707

07-Jul-2020 10:56:59

1000

265.5000

XLON

11002110000058778-E02KNvQ8YopM20200707

07-Jul-2020 10:56:59

600

265.5000

XLON

11002110000058778-E02KNvQ8YopQ20200707

07-Jul-2020 10:56:59

316

265.5000

XLON

11002110000058778-E02KNvQ8YopS20200707

07-Jul-2020 10:56:59

567

265.5000

XLON

11002110000058778-E02KNvQ8YopO20200707

07-Jul-2020 10:58:24

1193

265.3000

XLON

01002010000059046-E02KNvQ8YpkV20200707

07-Jul-2020 10:58:25

1510

265.2000

XLON

01002010000059283-E02KNvQ8Ypli20200707

07-Jul-2020 10:58:28

1313

265.2000

XLON

01002010000059304-E02KNvQ8Ypnr20200707

07-Jul-2020 10:58:30

1165

265.2000

XLON

01002010000059316-E02KNvQ8YppE20200707

07-Jul-2020 11:02:16

1156

265.5000

XLON

11002110000060097-E02KNvQ8YsWS20200707

07-Jul-2020 11:02:17

900

265.5000

XLON

01002010000060314-E02KNvQ8YsY020200707

07-Jul-2020 11:02:17

1000

265.5000

XLON

01002010000060314-E02KNvQ8YsXy20200707

07-Jul-2020 11:02:17

600

265.5000

XLON

01002010000060314-E02KNvQ8YsY220200707

07-Jul-2020 11:02:29

420

265.5000

XLON

11002110000060162-E02KNvQ8YshS20200707

07-Jul-2020 11:02:29

143

265.5000

XLON

11002110000060162-E02KNvQ8YshV20200707

07-Jul-2020 11:05:39

835

265.5000

XLON

11002110000061048-E02KNvQ8YvXh20200707

07-Jul-2020 11:05:39

229

265.5000

XLON

11002110000061048-E02KNvQ8YvXj20200707

07-Jul-2020 11:07:17

1061

265.6000

XLON

01002010000061388-E02KNvQ8Ywa220200707

07-Jul-2020 11:12:13

1347

265.8000

XLON

01002010000062940-E02KNvQ8YzZN20200707

07-Jul-2020 11:12:13

835

265.8000

XLON

01002010000062940-E02KNvQ8YzZL20200707

07-Jul-2020 11:12:16

525

265.7000

XLON

01002010000062947-E02KNvQ8YzcZ20200707

07-Jul-2020 11:13:26

1600

265.5000

XLON

11002110000063128-E02KNvQ8Z0lD20200707

07-Jul-2020 11:13:38

330

265.8000

XLON

11002110000063222-E02KNvQ8Z10E20200707

07-Jul-2020 11:13:39

1082

265.8000

XLON

01002010000063373-E02KNvQ8Z11j20200707

07-Jul-2020 11:13:40

1082

265.8000

XLON

11002110000063241-E02KNvQ8Z13l20200707

07-Jul-2020 11:13:43

1054

265.8000

XLON

11002110000063254-E02KNvQ8Z1Ay20200707

07-Jul-2020 11:15:00

19

266.0000

XLON

01002010000063768-E02KNvQ8Z2F120200707

07-Jul-2020 11:15:01

1809

266.0000

XLON

01002010000063770-E02KNvQ8Z2Fp20200707

07-Jul-2020 11:15:03

4

266.0000

XLON

01002010000063796-E02KNvQ8Z2HZ20200707

07-Jul-2020 11:15:03

499

266.0000

XLON

01002010000063796-E02KNvQ8Z2Hd20200707

07-Jul-2020 11:15:03

300

266.0000

XLON

01002010000063796-E02KNvQ8Z2Hb20200707

07-Jul-2020 11:17:05

1137

265.4000

XLON

11002110000064380-E02KNvQ8Z47J20200707

07-Jul-2020 11:17:06

1137

265.2000

XLON

01002010000064541-E02KNvQ8Z4J220200707

07-Jul-2020 11:17:08

1000

265.2000

XLON

11002110000064456-E02KNvQ8Z4PN20200707

07-Jul-2020 11:17:08

593

265.2000

XLON

11002110000064456-E02KNvQ8Z4PL20200707

07-Jul-2020 11:17:08

550

265.2000

XLON

11002110000064456-E02KNvQ8Z4PP20200707

07-Jul-2020 11:17:08

196

265.2000

XLON

11002110000064456-E02KNvQ8Z4PR20200707

07-Jul-2020 11:18:57

661

265.2000

XLON

11002110000064905-E02KNvQ8Z6Ni20200707

07-Jul-2020 11:18:57

600

265.2000

XLON

11002110000064905-E02KNvQ8Z6Ng20200707

07-Jul-2020 11:19:14

1324

265.3000

XLON

11002110000064956-E02KNvQ8Z6zo20200707

07-Jul-2020 11:20:31

1323

265.4000

XLON

11002110000065523-E02KNvQ8Z8gp20200707

07-Jul-2020 11:20:32

1332

265.4000

XLON

11002110000065570-E02KNvQ8Z8hp20200707

07-Jul-2020 11:21:05

4

265.6000

XLON

11002110000065730-E02KNvQ8Z9E620200707

07-Jul-2020 11:23:29

1328

266.3000

XLON

01002010000066548-E02KNvQ8ZAvY20200707

07-Jul-2020 11:23:32

1314

266.3000

XLON

01002010000066587-E02KNvQ8ZAyL20200707

07-Jul-2020 11:23:59

1298

266.4000

XLON

11002110000066578-E02KNvQ8ZBGS20200707

07-Jul-2020 11:24:47

1282

266.3000

XLON

11002110000066815-E02KNvQ8ZBsx20200707

07-Jul-2020 11:24:49

1572

266.3000

XLON

11002110000066856-E02KNvQ8ZByu20200707

07-Jul-2020 11:24:52

1062

266.3000

XLON

01002010000067001-E02KNvQ8ZC3F20200707

07-Jul-2020 11:31:08

1249

267.0000

XLON

01002010000068587-E02KNvQ8ZH6H20200707

07-Jul-2020 11:31:10

1260

267.0000

XLON

11002110000068524-E02KNvQ8ZH7I20200707

07-Jul-2020 11:31:10

1260

267.0000

XLON

01002010000068646-E02KNvQ8ZH7Q20200707

07-Jul-2020 11:31:13

622

267.0000

XLON

01002010000068660-E02KNvQ8ZHB820200707

07-Jul-2020 11:33:33

1258

266.9000

XLON

11002110000069178-E02KNvQ8ZJbe20200707

07-Jul-2020 11:33:36

3627

267.0000

XLON

01002010000069328-E02KNvQ8ZJgp20200707

07-Jul-2020 11:33:36

630

267.0000

XLON

01002010000069328-E02KNvQ8ZJgr20200707

07-Jul-2020 11:33:38

966

267.0000

XLON

01002010000069334-E02KNvQ8ZJiD20200707

07-Jul-2020 11:34:24

1247

266.6000

XLON

11002110000069487-E02KNvQ8ZKFt20200707

07-Jul-2020 11:34:31

1256

266.6000

XLON

01002010000069606-E02KNvQ8ZKOd20200707

07-Jul-2020 11:38:14

1284

267.0000

XLON

01002010000070627-E02KNvQ8ZNrL20200707

07-Jul-2020 11:38:15

2461

267.0000

XLON

11002110000070511-E02KNvQ8ZNtS20200707

07-Jul-2020 11:38:16

1305

267.0000

XLON

01002010000070637-E02KNvQ8ZO9i20200707

07-Jul-2020 11:38:17

1305

267.1000

XLON

01002010000070648-E02KNvQ8ZOAg20200707

07-Jul-2020 11:38:23

28

267.2000

XLON

11002110000070571-E02KNvQ8ZOSt20200707

07-Jul-2020 11:38:24

454

267.2000

XLON

01002010000070693-E02KNvQ8ZOTs20200707

07-Jul-2020 11:38:25

60

267.2000

XLON

11002110000070584-E02KNvQ8ZOWE20200707

07-Jul-2020 11:38:25

987

267.2000

XLON

11002110000070584-E02KNvQ8ZOWG20200707

07-Jul-2020 11:38:27

1271

267.2000

XLON

01002010000070704-E02KNvQ8ZObW20200707

07-Jul-2020 11:38:29

1000

267.1000

XLON

11002110000070619-E02KNvQ8ZOgv20200707

07-Jul-2020 11:38:29

1267

267.1000

XLON

01002010000070734-E02KNvQ8ZOhF20200707

07-Jul-2020 11:38:29

4

267.1000

XLON

01002010000070734-E02KNvQ8ZOhD20200707

07-Jul-2020 11:45:42

1486

267.1000

XLON

01002010000072516-E02KNvQ8ZTuv20200707

07-Jul-2020 11:46:26

1415

267.4000

XLON

11002110000072544-E02KNvQ8ZUXa20200707

07-Jul-2020 11:48:23

1483

267.2000

XLON

01002010000073117-E02KNvQ8ZVkV20200707

07-Jul-2020 11:49:38

1486

267.2000

XLON

01002010000073144-E02KNvQ8ZWCN20200707

07-Jul-2020 11:49:49

1263

267.2000

XLON

01002010000073415-E02KNvQ8ZWJU20200707

07-Jul-2020 11:55:55

1469

267.5000

XLON

11002110000074863-E02KNvQ8ZalZ20200707

07-Jul-2020 11:56:09

1463

267.4000

XLON

01002010000075009-E02KNvQ8Zazl20200707

07-Jul-2020 11:56:49

1116

267.3000

XLON

01002010000075085-E02KNvQ8ZbPC20200707

07-Jul-2020 11:56:52

1554

267.3000

XLON

11002110000075130-E02KNvQ8ZbRy20200707

07-Jul-2020 11:58:45

1435

266.9000

XLON

01002010000075706-E02KNvQ8Zcik20200707

07-Jul-2020 11:58:47

1435

266.9000

XLON

01002010000075713-E02KNvQ8Zck220200707

07-Jul-2020 12:03:51

1339

267.5000

XLON

01002010000078338-E02KNvQ8ZhJc20200707

07-Jul-2020 12:04:12

1135

267.5000

XLON

11002110000078377-E02KNvQ8ZhSE20200707

07-Jul-2020 12:04:13

1311

267.4000

XLON

01002010000078607-E02KNvQ8ZhXI20200707

07-Jul-2020 12:04:18

79

267.4000

XLON

11002110000078480-E02KNvQ8Zhfk20200707

07-Jul-2020 12:04:19

936

267.4000

XLON

11002110000078480-E02KNvQ8ZhgQ20200707

07-Jul-2020 12:04:19

289

267.4000

XLON

11002110000078480-E02KNvQ8ZhgB20200707

07-Jul-2020 12:05:31

1267

267.7000

XLON

01002010000078896-E02KNvQ8ZiT620200707

07-Jul-2020 12:05:32

572

267.7000

XLON

11002110000078757-E02KNvQ8ZiTS20200707

07-Jul-2020 12:05:32

681

267.7000

XLON

11002110000078757-E02KNvQ8ZiTU20200707

07-Jul-2020 12:05:32

950

267.7000

XLON

11002110000078757-E02KNvQ8ZiTQ20200707

07-Jul-2020 12:05:34

384

267.7000

XLON

01002010000078917-E02KNvQ8ZiVI20200707

07-Jul-2020 12:05:36

368

267.7000

XLON

11002110000078778-E02KNvQ8ZiWN20200707

07-Jul-2020 12:05:36

756

267.7000

XLON

11002110000078778-E02KNvQ8ZiWJ20200707

07-Jul-2020 12:05:36

572

267.7000

XLON

11002110000078778-E02KNvQ8ZiWL20200707

07-Jul-2020 12:10:46

1232

267.8000

XLON

11002110000080003-E02KNvQ8Zla520200707

07-Jul-2020 12:10:46

1085

267.8000

XLON

01002010000080172-E02KNvQ8Zla320200707

07-Jul-2020 12:13:45

1212

268.0000

XLON

01002010000080797-E02KNvQ8ZnBB20200707

07-Jul-2020 12:14:06

2577

268.0000

XLON

01002010000080881-E02KNvQ8ZnSX20200707

07-Jul-2020 12:14:06

800

268.0000

XLON

01002010000080881-E02KNvQ8ZnSZ20200707

07-Jul-2020 12:14:07

2594

268.0000

XLON

01002010000080900-E02KNvQ8Zna920200707

07-Jul-2020 12:14:11

1219

267.8000

XLON

11002110000080758-E02KNvQ8ZnmB20200707

07-Jul-2020 12:14:12

1219

267.8000

XLON

01002010000080944-E02KNvQ8Znnl20200707

07-Jul-2020 12:14:17

874

267.9000

XLON

01002010000080965-E02KNvQ8Znsx20200707

07-Jul-2020 12:14:17

1752

267.9000

XLON

11002110000080802-E02KNvQ8Znsn20200707

07-Jul-2020 12:15:41

64

267.5000

XLON

11002110000081280-E02KNvQ8Zpgr20200707

07-Jul-2020 12:15:41

1189

267.5000

XLON

11002110000081280-E02KNvQ8Zpgp20200707

07-Jul-2020 12:17:32

1276

267.7000

XLON

01002010000081953-E02KNvQ8Zqqv20200707

07-Jul-2020 12:17:34

112

267.7000

XLON

11002110000081805-E02KNvQ8Zqvj20200707

07-Jul-2020 12:17:34

4

267.7000

XLON

11002110000081805-E02KNvQ8Zqvh20200707

07-Jul-2020 12:17:42

1157

267.7000

XLON

11002110000081805-E02KNvQ8Zr1R20200707

07-Jul-2020 12:22:33

58

267.9000

XLON

01002010000083201-E02KNvQ8Ztkn20200707

07-Jul-2020 12:22:37

1302

267.9000

XLON

01002010000083201-E02KNvQ8ZtmJ20200707

07-Jul-2020 12:22:39

1308

267.9000

XLON

11002110000083119-E02KNvQ8ZtoD20200707

07-Jul-2020 12:23:32

803

267.5000

XLON

11002110000083291-E02KNvQ8ZuLm20200707

07-Jul-2020 12:23:32

1000

267.5000

XLON

11002110000083291-E02KNvQ8ZuLk20200707

07-Jul-2020 12:24:27

1267

267.4000

XLON

01002010000083535-E02KNvQ8ZuuM20200707

07-Jul-2020 12:24:40

1198

267.4000

XLON

11002110000083473-E02KNvQ8Zv5e20200707

07-Jul-2020 12:28:57

1214

267.5000

XLON

01002010000084501-E02KNvQ8Zxxq20200707

07-Jul-2020 12:29:09

218

268.0000

XLON

01002010000084592-E02KNvQ8Zy9B20200707

07-Jul-2020 12:29:09

571

268.0000

XLON

01002010000084592-E02KNvQ8Zy9520200707

07-Jul-2020 12:29:09

707

268.0000

XLON

01002010000084592-E02KNvQ8Zy9920200707

07-Jul-2020 12:29:09

600

268.0000

XLON

01002010000084592-E02KNvQ8Zy9320200707

07-Jul-2020 12:29:09

1000

268.0000

XLON

01002010000084592-E02KNvQ8Zy9120200707

07-Jul-2020 12:29:09

1773

268.0000

XLON

01002010000084592-E02KNvQ8Zy8z20200707

07-Jul-2020 12:29:09

419

268.0000

XLON

01002010000084592-E02KNvQ8Zy9720200707

07-Jul-2020 12:29:10

1443

267.8000

XLON

11002110000084509-E02KNvQ8ZyAi20200707

07-Jul-2020 12:29:36

3

267.9000

XLON

01002010000084661-E02KNvQ8ZyPC20200707

07-Jul-2020 12:29:42

519

267.9000

XLON

01002010000084661-E02KNvQ8ZyT120200707

07-Jul-2020 12:29:42

708

267.9000

XLON

01002010000084661-E02KNvQ8ZyT320200707

07-Jul-2020 12:29:43

559

267.9000

XLON

11002110000084627-E02KNvQ8ZyTx20200707

07-Jul-2020 12:30:25

1229

268.0000

XLON

11002110000084757-E02KNvQ8Zyvz20200707

07-Jul-2020 12:31:47

231

268.2000

XLON

11002110000085061-E02KNvQ8Zzzo20200707

07-Jul-2020 12:31:47

1000

268.2000

XLON

11002110000085061-E02KNvQ8Zzzm20200707

07-Jul-2020 12:31:48

1000

268.2000

XLON

01002010000085166-E02KNvQ8a02020200707

07-Jul-2020 12:32:04

1256

268.4000

XLON

11002110000085120-E02KNvQ8a0Ff20200707

07-Jul-2020 12:32:07

1277

268.4000

XLON

11002110000085138-E02KNvQ8a0Gt20200707

07-Jul-2020 12:32:08

1277

268.4000

XLON

11002110000085157-E02KNvQ8a0He20200707

07-Jul-2020 12:32:39

1299

268.6000

XLON

01002010000085365-E02KNvQ8a0aa20200707

07-Jul-2020 12:33:17

960

268.7000

XLON

01002010000085393-E02KNvQ8a0yz20200707

07-Jul-2020 12:33:17

342

268.7000

XLON

01002010000085393-E02KNvQ8a0z120200707

07-Jul-2020 12:33:19

1318

268.6000

XLON

11002110000085422-E02KNvQ8a10u20200707

07-Jul-2020 12:33:38

998

268.6000

XLON

01002010000085529-E02KNvQ8a1Af20200707

07-Jul-2020 12:33:38

320

268.6000

XLON

01002010000085529-E02KNvQ8a1Ah20200707

07-Jul-2020 12:33:39

430

268.5000

XLON

01002010000085565-E02KNvQ8a1Bt20200707

07-Jul-2020 12:33:39

1000

268.5000

XLON

01002010000085565-E02KNvQ8a1Br20200707

07-Jul-2020 12:33:59

1309

268.5000

XLON

01002010000085567-E02KNvQ8a1VN20200707

07-Jul-2020 12:34:00

446

268.5000

XLON

01002010000085630-E02KNvQ8a1WC20200707

07-Jul-2020 12:34:00

1000

268.5000

XLON

01002010000085630-E02KNvQ8a1WA20200707

07-Jul-2020 12:34:28

1051

268.5000

XLON

11002110000085549-E02KNvQ8a1gm20200707

07-Jul-2020 12:38:32

250

267.9000

XLON

11002110000086857-E02KNvQ8a4yC20200707

07-Jul-2020 12:38:32

451

267.9000

XLON

01002010000086942-E02KNvQ8a4xw20200707

07-Jul-2020 12:38:33

701

267.9000

XLON

01002010000086945-E02KNvQ8a50y20200707

07-Jul-2020 12:38:33

492

267.9000

XLON

11002110000086857-E02KNvQ8a50w20200707

07-Jul-2020 12:38:35

1

267.9000

XLON

11002110000086885-E02KNvQ8a54m20200707

07-Jul-2020 12:41:01

1136

268.1000

XLON

11002110000087600-E02KNvQ8a6bk20200707

07-Jul-2020 12:41:03

34

268.1000

XLON

11002110000087600-E02KNvQ8a6fs20200707

07-Jul-2020 12:41:04

1000

268.1000

XLON

11002110000087634-E02KNvQ8a6j320200707

07-Jul-2020 12:44:30

1161

268.3000

XLON

11002110000088541-E02KNvQ8a9EX20200707

07-Jul-2020 12:44:33

465

268.3000

XLON

01002010000088613-E02KNvQ8a9Hm20200707

07-Jul-2020 12:44:33

850

268.3000

XLON

01002010000088613-E02KNvQ8a9Hk20200707

07-Jul-2020 12:49:03

1151

268.5000

XLON

01002010000089613-E02KNvQ8aCPM20200707

07-Jul-2020 12:49:05

469

268.5000

XLON

11002110000089705-E02KNvQ8aCUP20200707

07-Jul-2020 12:49:05

386

268.5000

XLON

01002010000089770-E02KNvQ8aCUV20200707

07-Jul-2020 12:49:05

1000

268.5000

XLON

11002110000089705-E02KNvQ8aCUN20200707

07-Jul-2020 12:49:18

1168

268.5000

XLON

01002010000089780-E02KNvQ8aCeq20200707

07-Jul-2020 12:53:13

1199

268.3000

XLON

11002110000090507-E02KNvQ8aFTi20200707

07-Jul-2020 12:53:14

1100

268.3000

XLON

11002110000090646-E02KNvQ8aFUZ20200707

07-Jul-2020 12:53:16

837

268.3000

XLON

01002010000090700-E02KNvQ8aFX120200707

07-Jul-2020 12:53:16

626

268.3000

XLON

11002110000090659-E02KNvQ8aFXC20200707

07-Jul-2020 12:53:16

339

268.3000

XLON

01002010000090701-E02KNvQ8aFXM20200707

07-Jul-2020 12:53:16

600

268.3000

XLON

01002010000090700-E02KNvQ8aFWz20200707

07-Jul-2020 12:53:16

600

268.3000

XLON

11002110000090659-E02KNvQ8aFXE20200707

07-Jul-2020 12:55:36

1244

267.9000

XLON

11002110000091348-E02KNvQ8aHpD20200707

07-Jul-2020 12:55:38

300

267.9000

XLON

11002110000091455-E02KNvQ8aHqb20200707

07-Jul-2020 12:55:38

2

267.9000

XLON

11002110000091455-E02KNvQ8aHqZ20200707

07-Jul-2020 12:57:16

835

268.1000

XLON

11002110000091884-E02KNvQ8aJ8C20200707

07-Jul-2020 12:57:17

379

268.1000

XLON

11002110000091884-E02KNvQ8aJB320200707

07-Jul-2020 12:57:19

80

268.0000

XLON

11002110000091898-E02KNvQ8aJEg20200707

07-Jul-2020 12:57:20

1044

268.0000

XLON

11002110000091898-E02KNvQ8aJG020200707

07-Jul-2020 13:00:21

1218

267.9000

XLON

11002110000092463-E02KNvQ8aLEz20200707

07-Jul-2020 13:00:37

1384

267.9000

XLON

01002010000092671-E02KNvQ8aLMN20200707

07-Jul-2020 13:01:27

396

267.9000

XLON

11002110000092663-E02KNvQ8aLvk20200707

07-Jul-2020 13:02:29

104

267.6000

XLON

11002110000093184-E02KNvQ8aMrW20200707

07-Jul-2020 13:02:30

1000

267.6000

XLON

01002010000093259-E02KNvQ8aMso20200707

07-Jul-2020 13:02:30

813

267.6000

XLON

01002010000093259-E02KNvQ8aMsq20200707

07-Jul-2020 13:02:30

600

267.6000

XLON

01002010000093259-E02KNvQ8aMss20200707

07-Jul-2020 13:02:31

1246

267.6000

XLON

11002110000093189-E02KNvQ8aMtu20200707

07-Jul-2020 13:02:33

105

267.6000

XLON

11002110000093205-E02KNvQ8aMug20200707

07-Jul-2020 13:02:58

1236

267.6000

XLON

01002010000093283-E02KNvQ8aN7I20200707

07-Jul-2020 13:09:08

1223

267.7000

XLON

11002110000094829-E02KNvQ8aRTF20200707

07-Jul-2020 13:09:11

1000

267.7000

XLON

11002110000094871-E02KNvQ8aRfH20200707

07-Jul-2020 13:09:11

616

267.7000

XLON

11002110000094871-E02KNvQ8aRfJ20200707

07-Jul-2020 13:18:41

266

267.1000

XLON

01002010000097141-E02KNvQ8aX3120200707

07-Jul-2020 13:18:41

1000

267.1000

XLON

01002010000097141-E02KNvQ8aX2t20200707

07-Jul-2020 13:18:46

1266

267.1000

XLON

11002110000097098-E02KNvQ8aX9T20200707

07-Jul-2020 13:25:42

1271

267.1000

XLON

11002110000098878-E02KNvQ8abIx20200707

07-Jul-2020 13:25:43

1271

267.1000

XLON

11002110000098884-E02KNvQ8abK920200707

07-Jul-2020 13:25:45

1238

267.1000

XLON

11002110000098903-E02KNvQ8abQQ20200707

07-Jul-2020 13:25:45

1238

267.1000

XLON

01002010000098939-E02KNvQ8abQJ20200707

07-Jul-2020 13:26:49

817

266.9000

XLON

11002110000099139-E02KNvQ8acEY20200707

07-Jul-2020 13:26:52

817

266.9000

XLON

01002010000099173-E02KNvQ8acI120200707

07-Jul-2020 13:26:52

408

266.9000

XLON

11002110000099139-E02KNvQ8acHz20200707

07-Jul-2020 13:26:54

1000

266.9000

XLON

01002010000099199-E02KNvQ8acKH20200707

07-Jul-2020 13:26:54

500

266.9000

XLON

01002010000099199-E02KNvQ8acKJ20200707

07-Jul-2020 13:30:22

600

267.1000

XLON

11002110000100025-E02KNvQ8aeQM20200707

07-Jul-2020 13:30:22

1000

267.1000

XLON

11002110000100025-E02KNvQ8aeQK20200707

07-Jul-2020 13:30:22

746

267.1000

XLON

11002110000100025-E02KNvQ8aeQO20200707

07-Jul-2020 13:32:54

320

267.3000

XLON

11002110000100581-E02KNvQ8agO420200707

07-Jul-2020 13:32:56

926

267.3000

XLON

11002110000100581-E02KNvQ8agQV20200707

07-Jul-2020 13:32:57

1229

267.2000

XLON

01002010000100715-E02KNvQ8agTm20200707

07-Jul-2020 13:32:58

1229

267.2000

XLON

01002010000100721-E02KNvQ8agZt20200707

07-Jul-2020 13:33:00

412

267.2000

XLON

01002010000100728-E02KNvQ8agg420200707

07-Jul-2020 13:33:00

291

267.2000

XLON

01002010000100728-E02KNvQ8agg220200707

07-Jul-2020 13:33:00

526

267.2000

XLON

01002010000100728-E02KNvQ8agfH20200707

07-Jul-2020 13:33:01

1229

267.2000

XLON

11002110000100678-E02KNvQ8agi820200707

07-Jul-2020 13:33:04

411

267.2000

XLON

01002010000100761-E02KNvQ8agx220200707

07-Jul-2020 13:33:05

746

267.2000

XLON

01002010000100761-E02KNvQ8agxl20200707

07-Jul-2020 13:34:35

24

267.2000

XLON

01002010000101140-E02KNvQ8aiNC20200707

07-Jul-2020 13:34:36

1159

267.2000

XLON

11002110000101083-E02KNvQ8aiNZ20200707

07-Jul-2020 13:34:38

479

267.2000

XLON

01002010000101160-E02KNvQ8aiTF20200707

07-Jul-2020 13:34:38

742

267.2000

XLON

01002010000101160-E02KNvQ8aiTD20200707

07-Jul-2020 13:38:30

1137

266.9000

XLON

11002110000102090-E02KNvQ8alMx20200707

07-Jul-2020 13:39:12

484

266.8000

XLON

01002010000102120-E02KNvQ8am3l20200707

07-Jul-2020 13:39:12

246

266.8000

XLON

01002010000102120-E02KNvQ8am3j20200707

07-Jul-2020 13:39:12

407

266.8000

XLON

01002010000102120-E02KNvQ8am3h20200707

07-Jul-2020 13:39:14

1540

266.8000

XLON

01002010000102306-E02KNvQ8am5m20200707

07-Jul-2020 13:41:26

230

266.8000

XLON

11002110000102754-E02KNvQ8anMH20200707

07-Jul-2020 13:41:27

742

266.8000

XLON

01002010000102781-E02KNvQ8anMd20200707

07-Jul-2020 13:41:47

957

266.8000

XLON

01002010000102822-E02KNvQ8anUS20200707

07-Jul-2020 13:41:47

633

266.8000

XLON

01002010000102781-E02KNvQ8anU720200707

07-Jul-2020 13:49:36

1264

267.2000

XLON

01002010000104199-E02KNvQ8atAw20200707

07-Jul-2020 13:49:37

1229

267.2000

XLON

11002110000104514-E02KNvQ8atBo20200707

07-Jul-2020 13:49:40

947

267.2000

XLON

01002010000104519-E02KNvQ8atHa20200707

07-Jul-2020 13:49:40

1575

267.2000

XLON

01002010000104519-E02KNvQ8atHc20200707

07-Jul-2020 13:49:40

2053

267.2000

XLON

11002110000104532-E02KNvQ8atHW20200707

07-Jul-2020 13:52:59

1

267.2000

XLON

11002110000105485-E02KNvQ8awGs20200707

07-Jul-2020 13:54:05

40

267.4000

XLON

11002110000105780-E02KNvQ8awxM20200707

07-Jul-2020 13:54:05

25

267.4000

XLON

11002110000105780-E02KNvQ8awxK20200707

07-Jul-2020 13:54:06

1206

267.4000

XLON

01002010000105819-E02KNvQ8awz720200707

07-Jul-2020 13:54:08

733

267.4000

XLON

01002010000105825-E02KNvQ8ax2820200707

07-Jul-2020 13:54:11

551

267.4000

XLON

01002010000105837-E02KNvQ8ax6o20200707

07-Jul-2020 13:54:11

4

267.4000

XLON

01002010000105837-E02KNvQ8ax6k20200707

07-Jul-2020 13:54:11

300

267.4000

XLON

01002010000105837-E02KNvQ8ax6m20200707

07-Jul-2020 13:58:33

985

267.4000

XLON

11002110000106733-E02KNvQ8b06g20200707

07-Jul-2020 13:58:33

233

267.4000

XLON

01002010000106762-E02KNvQ8b06O20200707

07-Jul-2020 13:58:36

544

267.4000

XLON

11002110000106742-E02KNvQ8b08420200707

07-Jul-2020 14:01:58

1154

268.2000

XLON

01002010000107765-E02KNvQ8b3GH20200707

07-Jul-2020 14:02:45

1148

268.4000

XLON

01002010000108025-E02KNvQ8b3xh20200707

07-Jul-2020 14:02:49

1158

268.4000

XLON

01002010000108115-E02KNvQ8b43t20200707

07-Jul-2020 14:03:26

1158

268.3000

XLON

11002110000108084-E02KNvQ8b4N520200707

07-Jul-2020 14:03:26

1000

268.3000

XLON

01002010000108258-E02KNvQ8b4NR20200707

07-Jul-2020 14:03:47

61

268.4000

XLON

01002010000108334-E02KNvQ8b4f320200707

07-Jul-2020 14:03:47

4

268.4000

XLON

01002010000108334-E02KNvQ8b4f720200707

07-Jul-2020 14:03:47

1

268.4000

XLON

01002010000108334-E02KNvQ8b4f120200707

07-Jul-2020 14:03:47

5

268.4000

XLON

01002010000108334-E02KNvQ8b4f520200707

07-Jul-2020 14:03:50

506

268.4000

XLON

01002010000108334-E02KNvQ8b4hf20200707

07-Jul-2020 14:06:02

172

268.5000

XLON

01002010000108925-E02KNvQ8b6CR20200707

07-Jul-2020 14:06:02

4

268.5000

XLON

11002110000108875-E02KNvQ8b6Bi20200707

07-Jul-2020 14:06:02

1000

268.5000

XLON

11002110000108875-E02KNvQ8b6Bg20200707

07-Jul-2020 14:06:05

1118

268.5000

XLON

11002110000108888-E02KNvQ8b6Du20200707

07-Jul-2020 14:10:28

1500

268.3000

XLON

01002010000109900-E02KNvQ8b8t820200707

07-Jul-2020 14:12:17

1206

268.0000

XLON

01002010000110327-E02KNvQ8b9y520200707

07-Jul-2020 14:12:18

593

268.0000

XLON

11002110000110294-E02KNvQ8b9zD20200707

07-Jul-2020 14:12:21

1330

268.0000

XLON

01002010000110335-E02KNvQ8bA2y20200707

07-Jul-2020 14:12:22

5527

268.0000

XLON

01002010000110347-E02KNvQ8bA4f20200707

07-Jul-2020 14:16:21

797

268.5000

XLON

01002010000111254-E02KNvQ8bCAF20200707

07-Jul-2020 14:16:21

600

268.5000

XLON

01002010000111254-E02KNvQ8bCAH20200707

07-Jul-2020 14:16:21

4

268.5000

XLON

01002010000111254-E02KNvQ8bCAD20200707

07-Jul-2020 14:16:23

663

268.5000

XLON

11002110000111237-E02KNvQ8bCFQ20200707

07-Jul-2020 14:18:28

137

268.5000

XLON

11002110000111596-E02KNvQ8bDWC20200707

07-Jul-2020 14:18:28

1042

268.5000

XLON

11002110000111596-E02KNvQ8bDWE20200707

07-Jul-2020 14:19:01

1000

268.9000

XLON

11002110000111780-E02KNvQ8bDnw20200707

07-Jul-2020 14:19:01

725

268.9000

XLON

11002110000111780-E02KNvQ8bDo220200707

07-Jul-2020 14:19:01

614

268.9000

XLON

11002110000111780-E02KNvQ8bDny20200707

07-Jul-2020 14:19:01

302

268.9000

XLON

11002110000111780-E02KNvQ8bDo420200707

07-Jul-2020 14:19:01

813

268.9000

XLON

11002110000111780-E02KNvQ8bDo020200707

07-Jul-2020 14:21:28

1165

268.6000

XLON

01002010000112458-E02KNvQ8bFYa20200707

07-Jul-2020 14:21:41

1142

268.6000

XLON

01002010000112469-E02KNvQ8bFlx20200707

07-Jul-2020 14:24:23

1000

268.6000

XLON

11002110000113068-E02KNvQ8bHYk20200707

07-Jul-2020 14:24:52

1

268.7000

XLON

01002010000113328-E02KNvQ8bIGI20200707

07-Jul-2020 14:24:55

1215

268.7000

XLON

01002010000113344-E02KNvQ8bIJ620200707

07-Jul-2020 14:24:59

833

268.7000

XLON

01002010000113348-E02KNvQ8bIPG20200707

07-Jul-2020 14:24:59

311

268.7000

XLON

01002010000113348-E02KNvQ8bIPE20200707

07-Jul-2020 14:27:38

1186

268.7000

XLON

11002110000113997-E02KNvQ8bKZR20200707

07-Jul-2020 14:27:39

679

268.7000

XLON

01002010000114225-E02KNvQ8bKdR20200707

07-Jul-2020 14:27:43

1186

268.7000

XLON

11002110000114181-E02KNvQ8bKjJ20200707

07-Jul-2020 14:30:15

1244

268.6000

XLON

01002010000115092-E02KNvQ8bNlb20200707

07-Jul-2020 14:30:24

1244

268.7000

XLON

11002110000115092-E02KNvQ8bOJ020200707

07-Jul-2020 14:30:26

1244

268.7000

XLON

01002010000115182-E02KNvQ8bOP120200707

07-Jul-2020 14:32:12

1280

268.6000

XLON

01002010000115863-E02KNvQ8bS6Z20200707

07-Jul-2020 14:32:16

1312

268.4000

XLON

01002010000115901-E02KNvQ8bSKC20200707

07-Jul-2020 14:32:19

1280

268.4000

XLON

11002110000115873-E02KNvQ8bSRY20200707

07-Jul-2020 14:32:22

1167

268.3000

XLON

01002010000115936-E02KNvQ8bSWK20200707

07-Jul-2020 14:34:02

1188

268.5000

XLON

11002110000116490-E02KNvQ8bVy320200707

07-Jul-2020 14:34:03

1419

268.5000

XLON

01002010000116551-E02KNvQ8bVzl20200707

07-Jul-2020 14:34:04

1419

268.5000

XLON

11002110000116509-E02KNvQ8bW2R20200707

07-Jul-2020 14:34:07

1495

268.5000

XLON

01002010000116563-E02KNvQ8bW8V20200707

07-Jul-2020 14:34:10

253

268.5000

XLON

11002110000116539-E02KNvQ8bWAi20200707

07-Jul-2020 14:34:10

670

268.5000

XLON

11002110000116539-E02KNvQ8bWAe20200707

07-Jul-2020 14:36:21

369

268.5000

XLON

11002110000117295-E02KNvQ8bZSa20200707

07-Jul-2020 14:36:21

1000

268.5000

XLON

11002110000117295-E02KNvQ8bZSc20200707

07-Jul-2020 14:36:37

11

268.5000

XLON

11002110000117295-E02KNvQ8bZqi20200707

07-Jul-2020 14:37:35

1403

268.4000

XLON

01002010000117857-E02KNvQ8bbb920200707

07-Jul-2020 14:37:39

1360

268.4000

XLON

01002010000117866-E02KNvQ8bbh120200707

07-Jul-2020 14:39:45

1470

268.2000

XLON

01002010000118384-E02KNvQ8beqH20200707

07-Jul-2020 14:39:46

1473

268.2000

XLON

01002010000118520-E02KNvQ8beru20200707

07-Jul-2020 14:39:48

1462

268.2000

XLON

11002110000118529-E02KNvQ8bevM20200707

07-Jul-2020 14:40:21

1461

268.0000

XLON

01002010000118721-E02KNvQ8bgNX20200707

07-Jul-2020 14:40:39

636

268.1000

XLON

11002110000118908-E02KNvQ8bguF20200707

07-Jul-2020 14:40:45

1457

268.0000

XLON

01002010000118904-E02KNvQ8bh4W20200707

07-Jul-2020 14:40:54

1453

268.0000

XLON

11002110000118951-E02KNvQ8bhJP20200707

07-Jul-2020 14:41:03

1113

268.0000

XLON

11002110000119015-E02KNvQ8bhUb20200707

07-Jul-2020 14:41:30

750

268.1000

XLON

01002010000119236-E02KNvQ8biIY20200707

07-Jul-2020 14:41:31

1463

268.1000

XLON

01002010000119241-E02KNvQ8biL420200707

07-Jul-2020 14:41:33

742

268.1000

XLON

01002010000119256-E02KNvQ8biPz20200707

07-Jul-2020 14:41:36

606

268.1000

XLON

01002010000119273-E02KNvQ8biSK20200707

07-Jul-2020 14:45:29

1427

268.1000

XLON

11002110000120464-E02KNvQ8bmvO20200707

07-Jul-2020 14:48:50

1418

268.6000

XLON

11002110000121124-E02KNvQ8breB20200707

07-Jul-2020 14:48:50

979

268.6000

XLON

11002110000121596-E02KNvQ8breH20200707

07-Jul-2020 14:49:02

148

268.6000

XLON

01002010000121580-E02KNvQ8brxo20200707

07-Jul-2020 14:49:02

599

268.6000

XLON

01002010000121580-E02KNvQ8brwn20200707

07-Jul-2020 14:49:41

1374

268.7000

XLON

01002010000121868-E02KNvQ8bskY20200707

07-Jul-2020 14:49:42

1254

268.6000

XLON

11002110000121944-E02KNvQ8bspi20200707

07-Jul-2020 14:49:42

116

268.6000

XLON

11002110000121944-E02KNvQ8bsmz20200707

07-Jul-2020 14:49:44

1370

268.6000

XLON

01002010000121936-E02KNvQ8bsv220200707

07-Jul-2020 14:51:04

1000

268.3000

XLON

11002110000122515-E02KNvQ8bv3020200707

07-Jul-2020 14:51:07

1357

268.3000

XLON

01002010000122523-E02KNvQ8bv8J20200707

07-Jul-2020 14:52:04

1360

268.2000

XLON

01002010000122886-E02KNvQ8bwhF20200707

07-Jul-2020 14:52:06

491

268.2000

XLON

01002010000122920-E02KNvQ8bwm120200707

07-Jul-2020 14:52:06

260

268.2000

XLON

01002010000122920-E02KNvQ8bwlx20200707

07-Jul-2020 14:52:27

362

268.1000

XLON

11002110000123125-E02KNvQ8bxQR20200707

07-Jul-2020 14:52:27

879

268.1000

XLON

01002010000123109-E02KNvQ8bxQL20200707

07-Jul-2020 14:52:27

530

268.1000

XLON

11002110000123125-E02KNvQ8bxQV20200707

07-Jul-2020 14:52:27

532

268.1000

XLON

11002110000123125-E02KNvQ8bxQT20200707

07-Jul-2020 14:54:03

1175

268.4000

XLON

01002010000123457-E02KNvQ8bzQT20200707

07-Jul-2020 14:54:17

1450

268.4000

XLON

11002110000123613-E02KNvQ8bzfx20200707

07-Jul-2020 14:55:11

1423

268.6000

XLON

01002010000123903-E02KNvQ8c0sM20200707

07-Jul-2020 14:55:12

1430

268.6000

XLON

11002110000123943-E02KNvQ8c0ut20200707

07-Jul-2020 14:55:20

1430

268.6000

XLON

11002110000123957-E02KNvQ8c1Av20200707

07-Jul-2020 14:55:24

836

268.6000

XLON

11002110000124012-E02KNvQ8c1Fh20200707

07-Jul-2020 14:58:06

217

268.1000

XLON

11002110000124881-E02KNvQ8c4X420200707

07-Jul-2020 14:58:06

1230

268.1000

XLON

11002110000124881-E02KNvQ8c4X620200707

07-Jul-2020 14:59:06

9

268.2000

XLON

01002010000125128-E02KNvQ8c5I620200707

07-Jul-2020 14:59:14

755

268.2000

XLON

01002010000125143-E02KNvQ8c5QU20200707

07-Jul-2020 15:00:20

880

268.2000

XLON

01002010000125692-E02KNvQ8c7G920200707

07-Jul-2020 15:00:20

578

268.2000

XLON

01002010000125692-E02KNvQ8c7G720200707

07-Jul-2020 15:00:22

332

268.2000

XLON

01002010000125708-E02KNvQ8c7L220200707

07-Jul-2020 15:00:29

1126

268.2000

XLON

01002010000125708-E02KNvQ8c7W320200707

07-Jul-2020 15:00:45

1357

268.2000

XLON

01002010000125771-E02KNvQ8c7uj20200707

07-Jul-2020 15:00:45

1458

268.2000

XLON

11002110000125857-E02KNvQ8c7vE20200707

07-Jul-2020 15:03:30

1263

268.0000

XLON

01002010000126813-E02KNvQ8cCVB20200707

07-Jul-2020 15:03:30

822

268.0000

XLON

11002110000126782-E02KNvQ8cCVD20200707

07-Jul-2020 15:03:32

1485

268.1000

XLON

01002010000126846-E02KNvQ8cCYz20200707

07-Jul-2020 15:03:32

457

268.1000

XLON

11002110000126819-E02KNvQ8cCYs20200707

07-Jul-2020 15:03:32

174

268.1000

XLON

11002110000126819-E02KNvQ8cCYx20200707

07-Jul-2020 15:03:35

1074

268.1000

XLON

01002010000126863-E02KNvQ8cCd420200707

07-Jul-2020 15:06:11

505

267.7000

XLON

01002010000127883-E02KNvQ8cGR320200707

07-Jul-2020 15:06:11

1032

267.7000

XLON

01002010000127883-E02KNvQ8cGR120200707

07-Jul-2020 15:06:12

2369

267.7000

XLON

11002110000127878-E02KNvQ8cGRz20200707

07-Jul-2020 15:06:14

711

267.7000

XLON

11002110000127888-E02KNvQ8cGU420200707

07-Jul-2020 15:06:14

6

267.7000

XLON

11002110000127888-E02KNvQ8cGU220200707

07-Jul-2020 15:06:17

1534

267.6000

XLON

01002010000127914-E02KNvQ8cGeg20200707

07-Jul-2020 15:06:19

627

267.6000

XLON

11002110000127919-E02KNvQ8cGhN20200707

07-Jul-2020 15:08:45

1511

267.8000

XLON

11002110000128578-E02KNvQ8cJ6f20200707

07-Jul-2020 15:08:47

1498

267.9000

XLON

01002010000128593-E02KNvQ8cJCM20200707

07-Jul-2020 15:08:49

1185

267.8000

XLON

01002010000128611-E02KNvQ8cJGg20200707

07-Jul-2020 15:08:53

1036

267.8000

XLON

01002010000128629-E02KNvQ8cJJy20200707

07-Jul-2020 15:10:48

600

268.0000

XLON

11002110000129357-E02KNvQ8cLcS20200707

07-Jul-2020 15:10:48

183

268.0000

XLON

11002110000129357-E02KNvQ8cLcQ20200707

07-Jul-2020 15:10:57

1025

268.1000

XLON

01002010000129366-E02KNvQ8cLt320200707

07-Jul-2020 15:10:57

471

268.1000

XLON

01002010000129366-E02KNvQ8cLsz20200707

07-Jul-2020 15:11:01

812

268.1000

XLON

11002110000129431-E02KNvQ8cLxv20200707

07-Jul-2020 15:15:09

1489

268.5000

XLON

11002110000130856-E02KNvQ8cRHN20200707

07-Jul-2020 15:15:15

751

268.5000

XLON

11002110000130868-E02KNvQ8cROp20200707

07-Jul-2020 15:15:25

1489

268.4000

XLON

01002010000130933-E02KNvQ8cRjQ20200707

07-Jul-2020 15:15:27

1431

268.4000

XLON

11002110000130957-E02KNvQ8cRmK20200707

07-Jul-2020 15:16:33

658

268.5000

XLON

11002110000131044-E02KNvQ8cT8j20200707

07-Jul-2020 15:16:33

58

268.5000

XLON

01002010000131074-E02KNvQ8cT8n20200707

07-Jul-2020 15:17:49

1482

268.8000

XLON

01002010000131602-E02KNvQ8cUrp20200707

07-Jul-2020 15:17:52

1482

268.8000

XLON

01002010000131754-E02KNvQ8cUxh20200707

07-Jul-2020 15:18:08

770

268.8000

XLON

01002010000131782-E02KNvQ8cVLn20200707

07-Jul-2020 15:20:28

1468

268.9000

XLON

11002110000132553-E02KNvQ8cY3v20200707

07-Jul-2020 15:20:30

1127

268.9000

XLON

11002110000132569-E02KNvQ8cY7s20200707

07-Jul-2020 15:20:59

1674

268.8000

XLON

01002010000132712-E02KNvQ8cYeF20200707

07-Jul-2020 15:21:00

1577

268.8000

XLON

11002110000132719-E02KNvQ8cYg720200707

07-Jul-2020 15:21:02

1727

268.8000

XLON

11002110000132749-E02KNvQ8cYoK20200707

07-Jul-2020 15:22:15

1009

268.6000

XLON

01002010000133108-E02KNvQ8ca1Z20200707

07-Jul-2020 15:22:15

406

268.6000

XLON

01002010000133108-E02KNvQ8ca1X20200707

07-Jul-2020 15:22:15

93

268.6000

XLON

01002010000133108-E02KNvQ8ca1920200707

07-Jul-2020 15:23:32

117

268.9000

XLON

11002110000133580-E02KNvQ8cbXf20200707

07-Jul-2020 15:23:32

123

268.9000

XLON

11002110000133580-E02KNvQ8cbXj20200707

07-Jul-2020 15:23:32

5

268.9000

XLON

11002110000133580-E02KNvQ8cbXh20200707

07-Jul-2020 15:23:36

1467

269.0000

XLON

01002010000133586-E02KNvQ8cbcD20200707

07-Jul-2020 15:23:38

912

269.0000

XLON

01002010000133590-E02KNvQ8cbep20200707

07-Jul-2020 15:24:03

1467

268.9000

XLON

11002110000133709-E02KNvQ8cc7t20200707

07-Jul-2020 15:24:05

132

268.9000

XLON

01002010000133744-E02KNvQ8cc9Z20200707

07-Jul-2020 15:24:05

1000

268.9000

XLON

01002010000133744-E02KNvQ8cc9X20200707

07-Jul-2020 15:26:09

3

269.1000

XLON

01002010000134444-E02KNvQ8cef320200707

07-Jul-2020 15:26:25

1469

269.1000

XLON

11002110000134450-E02KNvQ8cexN20200707

07-Jul-2020 15:26:31

280

269.1000

XLON

11002110000134529-E02KNvQ8cf3120200707

07-Jul-2020 15:26:31

1189

269.1000

XLON

11002110000134529-E02KNvQ8cf3320200707

07-Jul-2020 15:26:33

771

269.1000

XLON

01002010000134547-E02KNvQ8cf6a20200707

07-Jul-2020 15:27:00

256

269.1000

XLON

11002110000134706-E02KNvQ8cfmo20200707

07-Jul-2020 15:27:01

392

269.1000

XLON

11002110000134706-E02KNvQ8cfn020200707

07-Jul-2020 15:27:03

823

269.1000

XLON

11002110000134706-E02KNvQ8cfoM20200707

07-Jul-2020 15:27:03

648

269.1000

XLON

11002110000134713-E02KNvQ8cfoO20200707

07-Jul-2020 15:27:04

1000

269.1000

XLON

11002110000134724-E02KNvQ8cfoq20200707

07-Jul-2020 15:27:06

1000

269.1000

XLON

11002110000134750-E02KNvQ8cfsr20200707

07-Jul-2020 15:27:06

129

269.1000

XLON

11002110000134750-E02KNvQ8cfsv20200707

07-Jul-2020 15:27:06

32

269.1000

XLON

11002110000134750-E02KNvQ8cfst20200707

07-Jul-2020 15:31:43

539

269.2000

XLON

11002110000136339-E02KNvQ8cm7E20200707

07-Jul-2020 15:31:43

942

269.2000

XLON

11002110000136339-E02KNvQ8cm7H20200707

07-Jul-2020 15:31:45

985

269.2000

XLON

11002110000136352-E02KNvQ8cmDP20200707

07-Jul-2020 15:31:45

8

269.2000

XLON

11002110000136352-E02KNvQ8cmDS20200707

07-Jul-2020 15:33:16

1488

269.1000

XLON

11002110000136829-E02KNvQ8coDa20200707

07-Jul-2020 15:33:17

733

269.1000

XLON

01002010000136846-E02KNvQ8coIj20200707

07-Jul-2020 15:33:17

533

269.1000

XLON

01002010000136846-E02KNvQ8coIl20200707

07-Jul-2020 15:33:17

745

269.1000

XLON

01002010000136846-E02KNvQ8coIn20200707

07-Jul-2020 15:34:03

1498

268.9000

XLON

11002110000137113-E02KNvQ8cpYZ20200707

07-Jul-2020 15:34:05

5

268.9000

XLON

11002110000137151-E02KNvQ8cpeS20200707

07-Jul-2020 15:34:09

576

268.9000

XLON

11002110000137166-E02KNvQ8cpiJ20200707

07-Jul-2020 15:34:47

1498

268.8000

XLON

01002010000137357-E02KNvQ8cqm720200707

07-Jul-2020 15:34:49

560

268.8000

XLON

11002110000137538-E02KNvQ8cqph20200707

07-Jul-2020 15:34:49

30

268.8000

XLON

11002110000137538-E02KNvQ8cqpm20200707

07-Jul-2020 15:34:53

500

268.7000

XLON

11002110000137587-E02KNvQ8cqyr20200707

07-Jul-2020 15:34:53

175

268.7000

XLON

11002110000137587-E02KNvQ8cqyp20200707

07-Jul-2020 15:34:53

522

268.7000

XLON

11002110000137587-E02KNvQ8cqyt20200707

07-Jul-2020 15:35:01

590

268.7000

XLON

01002010000137706-E02KNvQ8crLQ20200707

07-Jul-2020 15:35:01

1072

268.7000

XLON

01002010000137658-E02KNvQ8crKU20200707

07-Jul-2020 15:35:33

611

269.0000

XLON

01002010000138000-E02KNvQ8csFs20200707

07-Jul-2020 15:35:33

3

269.0000

XLON

01002010000138000-E02KNvQ8csFu20200707

07-Jul-2020 15:35:34

1377

269.0000

XLON

01002010000138007-E02KNvQ8csHK20200707

07-Jul-2020 15:35:34

131

269.0000

XLON

01002010000138007-E02KNvQ8csHI20200707

07-Jul-2020 15:36:05

1000

269.1000

XLON

01002010000138206-E02KNvQ8csv020200707

07-Jul-2020 15:36:06

444

269.1000

XLON

11002110000138196-E02KNvQ8csvP20200707

07-Jul-2020 15:37:10

1522

268.8000

XLON

11002110000138545-E02KNvQ8cuG320200707

07-Jul-2020 15:37:13

974

268.8000

XLON

11002110000138567-E02KNvQ8cuQ320200707

07-Jul-2020 15:39:45

1532

268.9000

XLON

11002110000139473-E02KNvQ8cxVu20200707

07-Jul-2020 15:39:47

611

268.9000

XLON

11002110000139500-E02KNvQ8cxXu20200707

07-Jul-2020 15:39:47

147

268.9000

XLON

11002110000139500-E02KNvQ8cxXy20200707

07-Jul-2020 15:41:14

155

268.9000

XLON

01002010000140060-E02KNvQ8czLN20200707

07-Jul-2020 15:41:14

848

268.9000

XLON

11002110000140024-E02KNvQ8czLI20200707

07-Jul-2020 15:41:14

627

268.9000

XLON

01002010000140060-E02KNvQ8czLK20200707

07-Jul-2020 15:41:16

757

268.9000

XLON

01002010000140060-E02KNvQ8czOf20200707

07-Jul-2020 15:41:54

1539

269.1000

XLON

11002110000140269-E02KNvQ8d0JF20200707

07-Jul-2020 15:41:55

714

269.1000

XLON

01002010000140321-E02KNvQ8d0L020200707

07-Jul-2020 15:41:55

696

269.1000

XLON

01002010000140321-E02KNvQ8d0L220200707

07-Jul-2020 15:41:55

600

269.1000

XLON

01002010000140321-E02KNvQ8d0Kw20200707

07-Jul-2020 15:41:55

1000

269.1000

XLON

01002010000140321-E02KNvQ8d0Ku20200707

07-Jul-2020 15:41:55

110

269.1000

XLON

01002010000140321-E02KNvQ8d0Ko20200707

07-Jul-2020 15:41:55

511

269.1000

XLON

01002010000140321-E02KNvQ8d0Ky20200707

07-Jul-2020 15:41:55

94

269.1000

XLON

01002010000140321-E02KNvQ8d0Kq20200707

07-Jul-2020 15:41:55

71

269.1000

XLON

01002010000140321-E02KNvQ8d0Ks20200707

07-Jul-2020 15:43:40

1556

269.0000

XLON

01002010000140800-E02KNvQ8d2T520200707

07-Jul-2020 15:44:50

356

269.2000

XLON

01002010000141213-E02KNvQ8d42420200707

07-Jul-2020 15:44:51

1000

269.2000

XLON

11002110000141156-E02KNvQ8d43U20200707

07-Jul-2020 15:44:51

513

269.2000

XLON

11002110000141156-E02KNvQ8d43W20200707

07-Jul-2020 15:44:53

574

269.2000

XLON

01002010000141223-E02KNvQ8d44b20200707

07-Jul-2020 15:48:01

1571

269.1000

XLON

01002010000142238-E02KNvQ8d7dF20200707

07-Jul-2020 15:48:04

1006

269.1000

XLON

01002010000142246-E02KNvQ8d7g520200707

07-Jul-2020 15:48:58

1573

269.1000

XLON

01002010000142486-E02KNvQ8d8bO20200707

07-Jul-2020 15:49:01

1352

269.1000

XLON

11002110000142466-E02KNvQ8d8eO20200707

07-Jul-2020 15:49:01

236

269.1000

XLON

11002110000142466-E02KNvQ8d8eT20200707

07-Jul-2020 15:50:18

1000

269.1000

XLON

11002110000142937-E02KNvQ8dARX20200707

07-Jul-2020 15:51:00

1040

269.0000

XLON

11002110000142972-E02KNvQ8dBK120200707

07-Jul-2020 15:53:16

1592

269.3000

XLON

01002010000143738-E02KNvQ8dE1L20200707

07-Jul-2020 15:53:26

761

269.3000

XLON

01002010000143868-E02KNvQ8dEAQ20200707

07-Jul-2020 15:53:50

1595

269.1000

XLON

01002010000143954-E02KNvQ8dEbf20200707

07-Jul-2020 15:53:51

2107

269.1000

XLON

11002110000143996-E02KNvQ8dEcQ20200707

07-Jul-2020 15:53:51

105

269.1000

XLON

11002110000143996-E02KNvQ8dEcS20200707

07-Jul-2020 15:53:55

1476

269.1000

XLON

11002110000144003-E02KNvQ8dEeb20200707

07-Jul-2020 15:53:59

1368

269.2000

XLON

11002110000144025-E02KNvQ8dEnQ20200707

07-Jul-2020 15:53:59

227

269.2000

XLON

11002110000144025-E02KNvQ8dEnS20200707

07-Jul-2020 15:55:41

313

269.9000

XLON

01002010000144627-E02KNvQ8dHAC20200707

07-Jul-2020 15:55:56

1704

269.9000

XLON

01002010000144634-E02KNvQ8dHLd20200707

07-Jul-2020 15:55:59

150

269.8000

XLON

11002110000144676-E02KNvQ8dHP520200707

07-Jul-2020 15:55:59

953

269.8000

XLON

01002010000144715-E02KNvQ8dHOt20200707

07-Jul-2020 15:55:59

515

269.8000

XLON

01002010000144715-E02KNvQ8dHOr20200707

07-Jul-2020 15:56:02

1498

269.8000

XLON

01002010000144736-E02KNvQ8dHRe20200707

07-Jul-2020 15:56:02

1

269.8000

XLON

01002010000144736-E02KNvQ8dHRi20200707

07-Jul-2020 15:58:36

1636

269.7000

XLON

11002110000145401-E02KNvQ8dKhz20200707

07-Jul-2020 15:58:39

1636

269.8000

XLON

11002110000145422-E02KNvQ8dKl420200707

07-Jul-2020 16:00:13

1828

269.5000

XLON

01002010000145965-E02KNvQ8dN2q20200707

07-Jul-2020 16:02:04

1000

269.4000

XLON

01002010000146538-E02KNvQ8dOw720200707

07-Jul-2020 16:02:35

1750

269.3000

XLON

11002110000146476-E02KNvQ8dPnt20200707

07-Jul-2020 16:02:35

15

269.3000

XLON

11002110000146476-E02KNvQ8dPnv20200707

07-Jul-2020 16:03:41

1781

269.3000

XLON

01002010000147031-E02KNvQ8dRH520200707

07-Jul-2020 16:04:07

950

269.3000

XLON

01002010000147226-E02KNvQ8dRmn20200707

07-Jul-2020 16:04:07

497

269.3000

XLON

01002010000147226-E02KNvQ8dRmp20200707

07-Jul-2020 16:04:07

815

269.3000

XLON

01002010000147226-E02KNvQ8dRmj20200707

07-Jul-2020 16:04:07

20

269.3000

XLON

01002010000147226-E02KNvQ8dRml20200707

07-Jul-2020 16:04:09

740

269.2000

XLON

01002010000147242-E02KNvQ8dRqS20200707

07-Jul-2020 16:05:29

48

269.0000

XLON

01002010000147738-E02KNvQ8dTQk20200707

07-Jul-2020 16:05:30

1237

269.0000

XLON

11002110000147717-E02KNvQ8dTUQ20200707

07-Jul-2020 16:05:30

600

269.0000

XLON

11002110000147717-E02KNvQ8dTUO20200707

07-Jul-2020 16:05:30

550

269.0000

XLON

11002110000147717-E02KNvQ8dTUS20200707

07-Jul-2020 16:05:30

613

269.0000

XLON

11002110000147717-E02KNvQ8dTUM20200707

07-Jul-2020 16:05:32

620

269.0000

XLON

11002110000147731-E02KNvQ8dTYa20200707

07-Jul-2020 16:05:32

300

269.0000

XLON

11002110000147731-E02KNvQ8dTYY20200707

07-Jul-2020 16:05:32

57

269.0000

XLON

11002110000147731-E02KNvQ8dTYW20200707

07-Jul-2020 16:06:16

600

268.7000

XLON

11002110000147945-E02KNvQ8dV2P20200707

07-Jul-2020 16:06:16

112

268.7000

XLON

11002110000147945-E02KNvQ8dV2L20200707

07-Jul-2020 16:06:16

672

268.7000

XLON

11002110000147945-E02KNvQ8dV2N20200707

07-Jul-2020 16:08:20

981

268.9000

XLON

01002010000148504-E02KNvQ8dX8020200707

07-Jul-2020 16:08:20

1000

268.9000

XLON

01002010000148504-E02KNvQ8dX7y20200707

07-Jul-2020 16:09:33

1947

268.8000

XLON

11002110000148717-E02KNvQ8dYSN20200707

07-Jul-2020 16:11:03

850

268.9000

XLON

01002010000149461-E02KNvQ8daS720200707

07-Jul-2020 16:11:03

536

268.9000

XLON

01002010000149461-E02KNvQ8daSF20200707

07-Jul-2020 16:11:03

1000

268.9000

XLON

01002010000149461-E02KNvQ8daSD20200707

07-Jul-2020 16:11:03

600

268.9000

XLON

01002010000149461-E02KNvQ8daS920200707

07-Jul-2020 16:11:03

406

268.9000

XLON

01002010000149461-E02KNvQ8daSH20200707

07-Jul-2020 16:11:03

1248

268.9000

XLON

01002010000149461-E02KNvQ8daSB20200707

07-Jul-2020 16:12:24

228

269.0000

XLON

01002010000149983-E02KNvQ8dcNL20200707

07-Jul-2020 16:12:24

3233

269.0000

XLON

01002010000149983-E02KNvQ8dcNJ20200707

07-Jul-2020 16:15:24

2111

269.0000

XLON

01002010000151208-E02KNvQ8dftF20200707

07-Jul-2020 16:15:25

2889

269.0000

XLON

11002110000151171-E02KNvQ8dftz20200707

07-Jul-2020 16:15:25

2868

269.0000

XLON

11002110000151171-E02KNvQ8dfu120200707

07-Jul-2020 16:15:26

2939

269.0000

XLON

01002010000151226-E02KNvQ8dfvB20200707

07-Jul-2020 16:17:17

125

269.2000

XLON

01002010000151745-E02KNvQ8di2Q20200707

07-Jul-2020 16:17:18

654

269.3000

XLON

01002010000151926-E02KNvQ8di4p20200707

07-Jul-2020 16:17:18

299

269.3000

XLON

01002010000151926-E02KNvQ8di4t20200707

07-Jul-2020 16:17:18

1134

269.3000

XLON

01002010000151926-E02KNvQ8di4r20200707

07-Jul-2020 16:19:27

1960

269.5000

XLON

11002110000152745-E02KNvQ8dl7Z20200707

07-Jul-2020 16:19:27

5

269.5000

XLON

11002110000152745-E02KNvQ8dl7r20200707

07-Jul-2020 16:19:27

118

269.5000

XLON

11002110000152745-E02KNvQ8dl7t20200707

07-Jul-2020 16:19:27

61

269.5000

XLON

11002110000152745-E02KNvQ8dl7v20200707

07-Jul-2020 16:19:28

139

269.5000

XLON

11002110000152745-E02KNvQ8dl8u20200707

07-Jul-2020 16:20:14

1223

269.7000

XLON

01002010000153134-E02KNvQ8dmFM20200707

07-Jul-2020 16:20:22

1703

269.7000

XLON

01002010000153205-E02KNvQ8dmQA20200707

07-Jul-2020 16:20:45

682

269.9000

XLON

11002110000153530-E02KNvQ8dn9i20200707

07-Jul-2020 16:20:45

149

269.9000

XLON

11002110000153530-E02KNvQ8dn9g20200707

07-Jul-2020 16:20:45

1214

269.9000

XLON

11002110000153530-E02KNvQ8dn9k20200707

07-Jul-2020 16:22:38

1069

270.0000

XLON

11002110000154333-E02KNvQ8dpgV20200707

07-Jul-2020 16:22:39

1069

270.0000

XLON

11002110000154339-E02KNvQ8dpiB20200707

07-Jul-2020 16:22:40

1486

270.0000

XLON

11002110000154342-E02KNvQ8dpjq20200707

07-Jul-2020 16:22:40

718

270.0000

XLON

11002110000154342-E02KNvQ8dpjo20200707

07-Jul-2020 16:22:42

563

270.0000

XLON

01002010000154406-E02KNvQ8dpli20200707

07-Jul-2020 16:23:00

1956

269.9000

XLON

01002010000154493-E02KNvQ8dqDl20200707

07-Jul-2020 16:23:47

840

270.0000

XLON

11002110000154856-E02KNvQ8drOi20200707

07-Jul-2020 16:23:47

646

270.0000

XLON

11002110000154856-E02KNvQ8drOg20200707

07-Jul-2020 16:23:49

370

270.0000

XLON

11002110000154873-E02KNvQ8drRI20200707

07-Jul-2020 16:23:49

1100

270.0000

XLON

11002110000154873-E02KNvQ8drRK20200707

07-Jul-2020 16:23:49

16

270.0000

XLON

01002010000154942-E02KNvQ8drR020200707

07-Jul-2020 16:23:49

276

270.0000

XLON

01002010000154942-E02KNvQ8drR420200707

07-Jul-2020 16:23:49

824

270.0000

XLON

01002010000154942-E02KNvQ8drR220200707

07-Jul-2020 16:23:59

149

269.9000

XLON

11002110000154949-E02KNvQ8drci20200707

07-Jul-2020 16:24:00

1000

269.9000

XLON

01002010000155025-E02KNvQ8drdS20200707

07-Jul-2020 16:24:02

1000

269.9000

XLON

01002010000155056-E02KNvQ8drh720200707

07-Jul-2020 16:24:58

1205

270.0000

XLON

01002010000155456-E02KNvQ8dsuI20200707

07-Jul-2020 16:24:58

1459

270.0000

XLON

01002010000155456-E02KNvQ8dsuG20200707

07-Jul-2020 16:24:58

27

270.0000

XLON

01002010000155456-E02KNvQ8dsuE20200707

07-Jul-2020 16:25:37

1000

269.9000

XLON

11002110000155785-E02KNvQ8du8a20200707

07-Jul-2020 16:26:03

850

269.8000

XLON

11002110000155956-E02KNvQ8dup620200707

07-Jul-2020 16:26:04

382

269.9000

XLON

11002110000155971-E02KNvQ8durC20200707

07-Jul-2020 16:26:04

1016

269.9000

XLON

11002110000155971-E02KNvQ8durA20200707

07-Jul-2020 16:26:04

884

269.9000

XLON

11002110000155971-E02KNvQ8durG20200707

07-Jul-2020 16:26:04

867

269.9000

XLON

11002110000155971-E02KNvQ8durE20200707

07-Jul-2020 16:26:04

753

269.9000

XLON

11002110000155971-E02KNvQ8dur820200707

07-Jul-2020 16:26:04

600

269.9000

XLON

11002110000155971-E02KNvQ8durI20200707

07-Jul-2020 16:26:06

1000

269.9000

XLON

01002010000156087-E02KNvQ8duw220200707

07-Jul-2020 16:26:06

48

269.9000

XLON

01002010000156087-E02KNvQ8duw420200707

07-Jul-2020 16:27:02

2169

269.7000

XLON

11002110000156370-E02KNvQ8dwCh20200707

07-Jul-2020 16:28:02

2450

269.6000

XLON

11002110000156632-E02KNvQ8dxTr20200707

07-Jul-2020 16:28:03

558

269.7000

XLON

11002110000156778-E02KNvQ8dxUs20200707

07-Jul-2020 16:28:03

158

269.7000

XLON

11002110000156778-E02KNvQ8dxUw20200707

07-Jul-2020 16:28:03

67

269.7000

XLON

11002110000156778-E02KNvQ8dxUu20200707

07-Jul-2020 16:28:05

1077

269.7000

XLON

01002010000156894-E02KNvQ8dxXg20200707

07-Jul-2020 16:28:05

210

269.7000

XLON

01002010000156894-E02KNvQ8dxXi20200707

07-Jul-2020 16:29:00

386

269.5000

XLON

01002010000157189-E02KNvQ8dyxe20200707

07-Jul-2020 16:29:00

746

269.5000

XLON

01002010000157189-E02KNvQ8dyxY20200707

07-Jul-2020 16:29:00

138

269.5000

XLON

01002010000157189-E02KNvQ8dyxa20200707

07-Jul-2020 16:29:00

165

269.5000

XLON

01002010000157189-E02KNvQ8dyxc20200707

07-Jul-2020 16:29:00

564

269.5000

XLON

01002010000157189-E02KNvQ8dyxg20200707

07-Jul-2020 16:29:02

138

269.5000

XLON

01002010000157211-E02KNvQ8dz4Y20200707

07-Jul-2020 16:29:02

165

269.5000

XLON

01002010000157211-E02KNvQ8dz4W20200707

07-Jul-2020 16:29:02

746

269.5000

XLON

01002010000157211-E02KNvQ8dz4U20200707

07-Jul-2020 16:29:02

386

269.5000

XLON

01002010000157211-E02KNvQ8dz4a20200707

07-Jul-2020 16:29:05

536

269.5000

XLON

11002110000157146-E02KNvQ8dzD120200707

07-Jul-2020 16:29:25

793

269.4000

XLON

11002110000157289-E02KNvQ8e04P20200707

07-Jul-2020 16:29:30

108

269.4000

XLON

11002110000157289-E02KNvQ8e0H620200707

 

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.
 
END
 
 
POSEDLFBBDLZBBE
12345678910
Date   Source Headline
2nd Jul 202112:11 pmRNSForm 8.3 - UDG Healthcare plc
2nd Jul 202112:08 pmRNSForm 8.3 - Vectura Group plc
2nd Jul 202111:58 amRNSForm 8.3 - Sanne Group plc
2nd Jul 202111:49 amRNSForm 8.3 - Spire Healthcare Group plc
2nd Jul 202111:49 amRNSForm 8.3 - John Laing Group plc
2nd Jul 202111:44 amRNSForm 8.3 - Equiniti Group plc
2nd Jul 202111:42 amRNSForm 8.3 - Ultra Electronics Holdings plc
2nd Jul 202111:40 amRNSForm 8.3 - St. Modwen Properties plc
2nd Jul 202111:37 amRNSForm 8.3 - Wm Morrison Supermarkets plc
1st Jul 20211:06 pmRNSForm 8.3 - John Laing Group plc
1st Jul 20211:02 pmRNSForm 8.3 - Equiniti Group plc
1st Jul 202112:59 pmRNSForm 8.3 - Ultra Electronics Holdings plc
1st Jul 202112:55 pmRNSForm 8.3 - St. Modwen Properties plc
1st Jul 202112:50 pmRNSForm 8.3 - Wm Morrison Supermarkets plc
1st Jul 202112:36 pmRNSTotal Voting Rights
1st Jul 202111:45 amRNSForm 8.3 - UDG Healthcare PLC
1st Jul 202111:37 amRNSForm 8.3 - Vectura Group plc
1st Jul 202111:34 amRNSForm 8.3 - Sanne Group plc
1st Jul 202111:30 amRNSForm 8.3 - Spire Healthcare Group plc
30th Jun 202111:53 amRNSForm 8.3 - John Laing Group plc
29th Jun 202111:51 amRNSForm 8.3 - Ultra Electronics Holdings plc
29th Jun 202111:46 amRNSForm 8.3 - St. Modwen Properties plc
29th Jun 202111:44 amRNSForm 8.3 - John Laing Group plc
29th Jun 20217:05 amRNSSale of shares in HDFC Life
28th Jun 20213:12 pmRNSForm 8.3 - Ultra Electronics Holdings plc
28th Jun 202110:47 amRNSForm 8.3 - John Laing Group plc
25th Jun 20214:24 pmRNSHolding(s) in Company
25th Jun 202111:50 amRNSForm 8.3 - John Laing Group plc
24th Jun 20215:16 pmRNSHolding(s) in Company
24th Jun 202111:19 amRNSForm 8.3 - John Laing Group plc
24th Jun 202110:19 amRNSHolding(s) in Company
23rd Jun 20212:38 pmRNSForm 8.3 - John Laing Group plc
22nd Jun 202111:55 amRNSForm 8.3 - Wm Morrison Supermarkets plc
21st Jun 20215:34 pmRNSHolding(s) in Company
21st Jun 202112:07 pmRNSForm 8.3 - UDG Healthcare PLC
21st Jun 202111:57 amRNSForm 8.3 - Vectura Group plc
21st Jun 202111:56 amRNSForm 8.3 - Sanne Group plc
21st Jun 202111:55 amRNSForm 8.3 - John Laing Group plc
21st Jun 202111:53 amRNSForm 8.3 - Spire Healthcare Group plc
21st Jun 202111:52 amRNSForm 8.3 - St. Modwen Properties plc
21st Jun 202111:51 amRNSForm 8.3 - Equiniti Group plc
18th Jun 20214:00 pmRNSHolding(s) in Company
18th Jun 202110:35 amRNSForm 8.3 - Sanne Group plc
17th Jun 20214:28 pmRNSHolding(s) in Company
17th Jun 202111:02 amRNSForm 8.3 - John Laing Group plc
17th Jun 202111:00 amRNSForm 8.3 - St. Modwen Properties plc
16th Jun 202112:37 pmRNSForm 8.3 - John Laing Group plc
16th Jun 202112:36 pmRNSForm 8.3 - Spire Healthcare Group plc
16th Jun 202112:34 pmRNSForm 8.3 - Senior plc
16th Jun 202110:20 amRNSForm 8.3 - UDG Healthcare 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.