Last checked at 18 Mar 2022 07:00
18 March 2022
Taylor Wimpey plc
Transaction in Own Shares
Taylor Wimpey plc (the "Company") announces today it has purchased the following number of its ordinary shares of 1 pence each through Citigroup Global Markets Limited on the London Stock Exchange or CBOE Europe Limited in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 22 April 2021 (the "Purchase"). The Purchase was effected as part of its share buyback programme announced on 3 March 2022.
Date of purchase: | 17 March 2022 |
Number of ordinary shares purchased: | 880,000 |
Lowest price paid per share: | 140.75 pence |
Highest price paid per share: | 144.15 pence |
Average price paid per share: | 141.84 pence |
Venue: | London Stock Exchange |
The Company intends to hold the purchased shares in treasury.
Following the above transaction, the Company holds 12,629,513 of its ordinary shares in treasury and has 3,636,297,952 shares in issue (excluding treasury shares).
Accordingly, the total number of voting rights in the Company will be 3,636,297,952 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules.
Schedule of purchases
Shares purchased: Taylor Wimpey plc (ISIN: GB0008782301)
Date of purchases: 17 March 2022
Investment firm: Citigroup Global Markets Limited
Individual transactions
Date of Transaction | Time of Transaction | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
17/03/2022 | 16:28:30 | 6902 | 142.50 | XLON | xZKAsKU6X@9 |
17/03/2022 | 16:28:05 | 192 | 142.30 | XLON | xZKAsKU6XT1 |
17/03/2022 | 16:28:05 | 1109 | 142.30 | XLON | xZKAsKU6XT3 |
17/03/2022 | 16:27:02 | 226 | 142.20 | XLON | xZKAsKU6leZ |
17/03/2022 | 16:27:02 | 59 | 142.20 | XLON | xZKAsKU6leb |
17/03/2022 | 16:27:02 | 4182 | 142.20 | XLON | xZKAsKU6leh |
17/03/2022 | 16:26:18 | 2850 | 142.25 | XLON | xZKAsKU6iaj |
17/03/2022 | 16:26:15 | 618 | 142.30 | XLON | xZKAsKU6iZS |
17/03/2022 | 16:26:15 | 173 | 142.30 | XLON | xZKAsKU6iZU |
17/03/2022 | 16:25:27 | 2013 | 142.15 | XLON | xZKAsKU6jkm |
17/03/2022 | 16:25:24 | 4587 | 142.20 | XLON | xZKAsKU6jem |
17/03/2022 | 16:24:23 | 1289 | 142.35 | XLON | xZKAsKU6gu8 |
17/03/2022 | 16:24:19 | 2431 | 142.40 | XLON | xZKAsKU6g6V |
17/03/2022 | 16:24:19 | 6397 | 142.45 | XLON | xZKAsKU6g1s |
17/03/2022 | 16:24:03 | 4286 | 142.50 | XLON | xZKAsKU6gHw |
17/03/2022 | 16:24:03 | 142 | 142.50 | XLON | xZKAsKU6gHu |
17/03/2022 | 16:23:49 | 1340 | 142.50 | XLON | xZKAsKU6hbQ |
17/03/2022 | 16:23:47 | 760 | 142.50 | XLON | xZKAsKU6hc4 |
17/03/2022 | 16:23:47 | 805 | 142.50 | XLON | xZKAsKU6hcA |
17/03/2022 | 16:23:47 | 2076 | 142.50 | XLON | xZKAsKU6hcG |
17/03/2022 | 16:23:47 | 1551 | 142.50 | XLON | xZKAsKU6hcI |
17/03/2022 | 16:22:19 | 4186 | 142.35 | XLON | xZKAsKU6esY |
17/03/2022 | 16:20:26 | 931 | 142.15 | XLON | xZKAsKU6Muk |
17/03/2022 | 16:20:26 | 1327 | 142.20 | XLON | xZKAsKU6Mum |
17/03/2022 | 16:20:23 | 1327 | 142.25 | XLON | xZKAsKU6M5C |
17/03/2022 | 16:20:21 | 1567 | 142.30 | XLON | xZKAsKU6M6Y |
17/03/2022 | 16:20:20 | 2669 | 142.30 | XLON | xZKAsKU6M0p |
17/03/2022 | 16:20:20 | 4436 | 142.30 | XLON | xZKAsKU6M0r |
17/03/2022 | 16:20:16 | 54 | 142.30 | XLON | xZKAsKU6MC2 |
17/03/2022 | 16:20:16 | 673 | 142.30 | XLON | xZKAsKU6MC4 |
17/03/2022 | 16:19:52 | 2592 | 142.30 | XLON | xZKAsKU6Nft |
17/03/2022 | 16:19:52 | 2352 | 142.30 | XLON | xZKAsKU6Nfx |
17/03/2022 | 16:19:52 | 2439 | 142.30 | XLON | xZKAsKU6Nfv |
17/03/2022 | 16:19:52 | 1070 | 142.30 | XLON | xZKAsKU6Nfz |
17/03/2022 | 16:19:52 | 4467 | 142.25 | XLON | xZKAsKU6Nf4 |
17/03/2022 | 16:19:39 | 35 | 142.25 | XLON | xZKAsKU6N$d |
17/03/2022 | 16:19:39 | 480 | 142.25 | XLON | xZKAsKU6N$m |
17/03/2022 | 16:19:39 | 383 | 142.25 | XLON | xZKAsKU6N$s |
17/03/2022 | 16:19:26 | 47 | 142.20 | XLON | xZKAsKU6ND6 |
17/03/2022 | 16:19:06 | 1014 | 142.15 | XLON | xZKAsKU6Kcm |
17/03/2022 | 16:17:50 | 903 | 142.15 | XLON | xZKAsKU6L5x |
17/03/2022 | 16:17:50 | 1135 | 142.15 | XLON | xZKAsKU6L5z |
17/03/2022 | 16:17:13 | 2631 | 142.05 | XLON | xZKAsKU6Iiz |
17/03/2022 | 16:15:24 | 1476 | 141.95 | XLON | xZKAsKU6Gh4 |
17/03/2022 | 16:15:24 | 127 | 141.95 | XLON | xZKAsKU6Gh6 |
17/03/2022 | 16:15:24 | 521 | 141.95 | XLON | xZKAsKU6Gh8 |
17/03/2022 | 16:15:05 | 2243 | 142.00 | XLON | xZKAsKU6G40 |
17/03/2022 | 16:14:36 | 1825 | 141.95 | XLON | xZKAsKU6HZS |
17/03/2022 | 16:14:34 | 1094 | 142.00 | XLON | xZKAsKU6HlE |
17/03/2022 | 16:14:34 | 6304 | 142.00 | XLON | xZKAsKU6Hk7 |
17/03/2022 | 16:14:16 | 1514 | 142.05 | XLON | xZKAsKU6H7t |
17/03/2022 | 16:12:35 | 1986 | 142.05 | XLON | xZKAsKU6V89 |
17/03/2022 | 16:12:13 | 2759 | 142.05 | XLON | xZKAsKU6Sko |
17/03/2022 | 16:12:13 | 1947 | 142.10 | XLON | xZKAsKU6Sku |
17/03/2022 | 16:12:13 | 480 | 142.10 | XLON | xZKAsKU6Skw |
17/03/2022 | 16:12:13 | 449 | 142.10 | XLON | xZKAsKU6Sky |
17/03/2022 | 16:12:13 | 1206 | 142.10 | XLON | xZKAsKU6Sk@ |
17/03/2022 | 16:12:13 | 1818 | 142.10 | XLON | xZKAsKU6Sk0 |
17/03/2022 | 16:12:13 | 388 | 142.10 | XLON | xZKAsKU6Sk2 |
17/03/2022 | 16:12:05 | 917 | 142.15 | XLON | xZKAsKU6SpA |
17/03/2022 | 16:12:05 | 4034 | 142.15 | XLON | xZKAsKU6Sof |
17/03/2022 | 16:12:05 | 11000 | 142.15 | XLON | xZKAsKU6Soh |
17/03/2022 | 16:12:05 | 671 | 142.15 | XLON | xZKAsKU6Soj |
17/03/2022 | 16:09:48 | 1790 | 142.00 | XLON | xZKAsKU6Q8c |
17/03/2022 | 16:09:45 | 3660 | 142.05 | XLON | xZKAsKU6QL9 |
17/03/2022 | 16:06:20 | 1870 | 141.90 | XLON | xZKAsKU665M |
17/03/2022 | 16:06:18 | 2780 | 141.95 | XLON | xZKAsKU667Q |
17/03/2022 | 16:06:18 | 1011 | 141.95 | XLON | xZKAsKU667S |
17/03/2022 | 16:06:02 | 2401 | 142.00 | XLON | xZKAsKU66NQ |
17/03/2022 | 16:06:01 | 1168 | 142.05 | XLON | xZKAsKU66HE |
17/03/2022 | 16:06:01 | 2830 | 142.05 | XLON | xZKAsKU66GW |
17/03/2022 | 16:06:01 | 920 | 142.05 | XLON | xZKAsKU66Gc |
17/03/2022 | 16:03:48 | 1046 | 141.75 | XLON | xZKAsKU65k0 |
17/03/2022 | 16:03:48 | 2665 | 141.75 | XLON | xZKAsKU65kG |
17/03/2022 | 16:03:20 | 3240 | 141.75 | XLON | xZKAsKU65C2 |
17/03/2022 | 16:02:24 | 2310 | 141.80 | XLON | xZKAsKU6239 |
17/03/2022 | 16:01:32 | 878 | 141.80 | XLON | xZKAsKU63v3 |
17/03/2022 | 16:01:32 | 222 | 141.80 | XLON | xZKAsKU63v5 |
17/03/2022 | 16:01:18 | 1858 | 141.85 | XLON | xZKAsKU63Er |
17/03/2022 | 16:01:16 | 2786 | 141.90 | XLON | xZKAsKU63Ac |
17/03/2022 | 16:01:16 | 5883 | 141.90 | XLON | xZKAsKU63Lh |
17/03/2022 | 15:59:14 | 1842 | 141.60 | XLON | xZKAsKU61VC |
17/03/2022 | 15:59:13 | 4197 | 141.65 | XLON | xZKAsKU61RW |
17/03/2022 | 15:58:08 | 1106 | 141.35 | XLON | xZKAsKU6F0P |
17/03/2022 | 15:58:01 | 777 | 141.35 | XLON | xZKAsKU6FK7 |
17/03/2022 | 15:58:01 | 1565 | 141.35 | XLON | xZKAsKU6FK9 |
17/03/2022 | 15:58:01 | 5643 | 141.40 | XLON | xZKAsKU6FKD |
17/03/2022 | 15:56:16 | 1901 | 141.20 | XLON | xZKAsKU6Duc |
17/03/2022 | 15:56:16 | 949 | 141.20 | XLON | xZKAsKU6Dug |
17/03/2022 | 15:56:07 | 4805 | 141.25 | XLON | xZKAsKU6D2Y |
17/03/2022 | 15:55:25 | 6536 | 141.30 | XLON | xZKAsKU6A5O |
17/03/2022 | 15:55:00 | 3406 | 141.20 | XLON | xZKAsKU6BXH |
17/03/2022 | 15:53:06 | 5348 | 141.20 | XLON | xZKAsKU68DZ |
17/03/2022 | 15:51:08 | 348 | 140.95 | XLON | xZKAsKU7se8 |
17/03/2022 | 15:51:08 | 1465 | 140.95 | XLON | xZKAsKU7seA |
17/03/2022 | 15:50:31 | 1448 | 141.00 | XLON | xZKAsKU7sIe |
17/03/2022 | 15:50:07 | 670 | 140.95 | XLON | xZKAsKU7tr6 |
17/03/2022 | 15:50:07 | 516 | 140.95 | XLON | xZKAsKU7tr8 |
17/03/2022 | 15:49:50 | 1014 | 141.00 | XLON | xZKAsKU7t48 |
17/03/2022 | 15:49:46 | 1629 | 141.00 | XLON | xZKAsKU7t3p |
17/03/2022 | 15:49:46 | 3495 | 141.00 | XLON | xZKAsKU7t3w |
17/03/2022 | 15:49:12 | 4522 | 141.05 | XLON | xZKAsKU7qqc |
17/03/2022 | 15:49:12 | 604 | 141.05 | XLON | xZKAsKU7qqe |
17/03/2022 | 15:49:11 | 778 | 141.10 | XLON | xZKAsKU7qsx |
17/03/2022 | 15:49:11 | 101 | 141.10 | XLON | xZKAsKU7qsv |
17/03/2022 | 15:47:04 | 119 | 141.15 | XLON | xZKAsKU7orE |
17/03/2022 | 15:47:03 | 665 | 141.15 | XLON | xZKAsKU7oql |
17/03/2022 | 15:47:03 | 1014 | 141.15 | XLON | xZKAsKU7oq8 |
17/03/2022 | 15:46:54 | 1654 | 141.15 | XLON | xZKAsKU7oxZ |
17/03/2022 | 15:46:54 | 1104 | 141.20 | XLON | xZKAsKU7oxm |
17/03/2022 | 15:46:54 | 2667 | 141.20 | XLON | xZKAsKU7oxq |
17/03/2022 | 15:46:35 | 5171 | 141.25 | XLON | xZKAsKU7oJ9 |
17/03/2022 | 15:44:37 | 1408 | 141.15 | XLON | xZKAsKU7mtS |
17/03/2022 | 15:43:59 | 1368 | 141.10 | XLON | xZKAsKU7mMD |
17/03/2022 | 15:43:59 | 1453 | 141.05 | XLON | xZKAsKU7mHf |
17/03/2022 | 15:43:59 | 3311 | 141.10 | XLON | xZKAsKU7mHk |
17/03/2022 | 15:43:01 | 676 | 141.00 | XLON | xZKAsKU7n0N |
17/03/2022 | 15:42:53 | 2679 | 141.00 | XLON | xZKAsKU7nKj |
17/03/2022 | 15:42:02 | 1514 | 141.05 | XLON | xZKAsKU7@1f |
17/03/2022 | 15:42:02 | 3450 | 141.10 | XLON | xZKAsKU7@14 |
17/03/2022 | 15:40:45 | 1672 | 141.10 | XLON | xZKAsKU7$2W |
17/03/2022 | 15:40:42 | 2316 | 141.10 | XLON | xZKAsKU7$Fp |
17/03/2022 | 15:40:04 | 1386 | 140.95 | XLON | xZKAsKU7ynH |
17/03/2022 | 15:39:31 | 462 | 140.95 | XLON | xZKAsKU7yTa |
17/03/2022 | 15:39:31 | 691 | 140.95 | XLON | xZKAsKU7yTz |
17/03/2022 | 15:39:23 | 1014 | 140.90 | XLON | xZKAsKU7yOS |
17/03/2022 | 15:39:03 | 1674 | 140.90 | XLON | xZKAsKU7zrl |
17/03/2022 | 15:38:59 | 1924 | 140.95 | XLON | xZKAsKU7zoh |
17/03/2022 | 15:38:59 | 4386 | 141.00 | XLON | xZKAsKU7zon |
17/03/2022 | 15:37:16 | 273 | 140.85 | XLON | xZKAsKU7wJc |
17/03/2022 | 15:37:16 | 614 | 140.85 | XLON | xZKAsKU7wJe |
17/03/2022 | 15:37:02 | 639 | 141.00 | XLON | xZKAsKU7xaD |
17/03/2022 | 15:36:58 | 769 | 141.05 | XLON | xZKAsKU7xZm |
17/03/2022 | 15:36:50 | 1687 | 141.10 | XLON | xZKAsKU7xeh |
17/03/2022 | 15:36:39 | 1540 | 141.15 | XLON | xZKAsKU7xm0 |
17/03/2022 | 15:36:16 | 1647 | 141.20 | XLON | xZKAsKU7xEi |
17/03/2022 | 15:35:37 | 1400 | 141.10 | XLON | xZKAsKU7uel |
17/03/2022 | 15:35:33 | 1812 | 141.10 | XLON | xZKAsKU7ur9 |
17/03/2022 | 15:35:16 | 2182 | 141.15 | XLON | xZKAsKU7uwN |
17/03/2022 | 15:35:09 | 2815 | 141.20 | XLON | xZKAsKU7u2$ |
17/03/2022 | 15:34:43 | 1314 | 141.10 | XLON | xZKAsKU7vYF |
17/03/2022 | 15:34:43 | 55 | 141.10 | XLON | xZKAsKU7vYJ |
17/03/2022 | 15:33:47 | 87 | 141.00 | XLON | xZKAsKU7vTX |
17/03/2022 | 15:33:47 | 1971 | 141.00 | XLON | xZKAsKU7vTd |
17/03/2022 | 15:33:24 | 3306 | 141.05 | XLON | xZKAsKU7crg |
17/03/2022 | 15:33:24 | 4481 | 141.05 | XLON | xZKAsKU7crn |
17/03/2022 | 15:32:43 | 213 | 141.00 | XLON | xZKAsKU7cOX |
17/03/2022 | 15:31:02 | 1543 | 141.00 | XLON | xZKAsKU7a9K |
17/03/2022 | 15:30:44 | 1014 | 141.05 | XLON | xZKAsKU7aRV |
17/03/2022 | 15:30:44 | 1629 | 141.05 | XLON | xZKAsKU7aQu |
17/03/2022 | 15:30:22 | 1922 | 141.10 | XLON | xZKAsKU7bhC |
17/03/2022 | 15:29:55 | 1582 | 141.10 | XLON | xZKAsKU7bBt |
17/03/2022 | 15:29:13 | 1237 | 141.05 | XLON | xZKAsKU7Yer |
17/03/2022 | 15:29:13 | 588 | 141.05 | XLON | xZKAsKU7YeA |
17/03/2022 | 15:29:13 | 568 | 141.05 | XLON | xZKAsKU7YeC |
17/03/2022 | 15:29:10 | 1115 | 141.10 | XLON | xZKAsKU7Yq7 |
17/03/2022 | 15:28:26 | 1014 | 141.05 | XLON | xZKAsKU7ZXV |
17/03/2022 | 15:28:16 | 1562 | 141.05 | XLON | xZKAsKU7ZkK |
17/03/2022 | 15:28:16 | 752 | 141.05 | XLON | xZKAsKU7Zfn |
17/03/2022 | 15:28:16 | 2644 | 141.05 | XLON | xZKAsKU7Zfp |
17/03/2022 | 15:27:00 | 1217 | 141.05 | XLON | xZKAsKU7WxJ |
17/03/2022 | 15:26:37 | 1219 | 141.10 | XLON | xZKAsKU7WKN |
17/03/2022 | 15:25:59 | 1503 | 141.15 | XLON | xZKAsKU7XqS |
17/03/2022 | 15:25:57 | 1646 | 141.20 | XLON | xZKAsKU7Xn$ |
17/03/2022 | 15:25:21 | 1444 | 141.10 | XLON | xZKAsKU7XIL |
17/03/2022 | 15:25:21 | 3514 | 141.10 | XLON | xZKAsKU7XTp |
17/03/2022 | 15:23:43 | 1663 | 141.00 | XLON | xZKAsKU7l52 |
17/03/2022 | 15:23:43 | 606 | 141.00 | XLON | xZKAsKU7l5U |
17/03/2022 | 15:23:43 | 1563 | 141.00 | XLON | xZKAsKU7l4W |
17/03/2022 | 15:22:41 | 1210 | 140.90 | XLON | xZKAsKU7im1 |
17/03/2022 | 15:22:22 | 1759 | 140.90 | XLON | xZKAsKU7i7$ |
17/03/2022 | 15:22:17 | 2059 | 140.95 | XLON | xZKAsKU7i2a |
17/03/2022 | 15:22:17 | 1896 | 141.00 | XLON | xZKAsKU7i2k |
17/03/2022 | 15:22:17 | 2796 | 141.00 | XLON | xZKAsKU7i2r |
17/03/2022 | 15:20:07 | 861 | 141.10 | XLON | xZKAsKU7gwm |
17/03/2022 | 15:20:01 | 1929 | 141.15 | XLON | xZKAsKU7g3B |
17/03/2022 | 15:20:01 | 1261 | 141.20 | XLON | xZKAsKU7g3F |
17/03/2022 | 15:20:01 | 1209 | 141.20 | XLON | xZKAsKU7g3H |
17/03/2022 | 15:18:43 | 1689 | 141.05 | XLON | xZKAsKU7hMS |
17/03/2022 | 15:18:43 | 80 | 141.05 | XLON | xZKAsKU7hMU |
17/03/2022 | 15:18:38 | 1530 | 141.10 | XLON | xZKAsKU7edO |
17/03/2022 | 15:18:11 | 1390 | 141.00 | XLON | xZKAsKU7eLt |
17/03/2022 | 15:18:03 | 819 | 141.00 | XLON | xZKAsKU7eSY |
17/03/2022 | 15:18:03 | 95 | 141.00 | XLON | xZKAsKU7eSr |
17/03/2022 | 15:18:03 | 3812 | 141.00 | XLON | xZKAsKU7eSt |
17/03/2022 | 15:16:29 | 2973 | 140.95 | XLON | xZKAsKU7MDX |
17/03/2022 | 15:16:27 | 3619 | 141.00 | XLON | xZKAsKU7MDO |
17/03/2022 | 15:15:01 | 1014 | 140.95 | XLON | xZKAsKU7Kn0 |
17/03/2022 | 15:14:40 | 767 | 141.00 | XLON | xZKAsKU7KNr |
17/03/2022 | 15:14:40 | 1794 | 141.00 | XLON | xZKAsKU7KNy |
17/03/2022 | 15:14:30 | 2092 | 141.05 | XLON | xZKAsKU7KPI |
17/03/2022 | 15:14:29 | 4222 | 141.10 | XLON | xZKAsKU7KOy |
17/03/2022 | 15:14:29 | 306 | 141.10 | XLON | xZKAsKU7KO@ |
17/03/2022 | 15:13:41 | 1341 | 141.15 | XLON | xZKAsKU7LCS |
17/03/2022 | 15:13:41 | 2193 | 141.20 | XLON | xZKAsKU7LCU |
17/03/2022 | 15:13:41 | 865 | 141.20 | XLON | xZKAsKU7LFW |
17/03/2022 | 15:12:42 | 1214 | 141.25 | XLON | xZKAsKU7IDa |
17/03/2022 | 15:12:42 | 2869 | 141.20 | XLON | xZKAsKU7IDh |
17/03/2022 | 15:10:11 | 1456 | 141.25 | XLON | xZKAsKU7GAX |
17/03/2022 | 15:10:09 | 1579 | 141.25 | XLON | xZKAsKU7GKn |
17/03/2022 | 15:09:42 | 239 | 141.30 | XLON | xZKAsKU7HrX |
17/03/2022 | 15:09:42 | 1781 | 141.30 | XLON | xZKAsKU7HrZ |
17/03/2022 | 15:09:01 | 286 | 141.35 | XLON | xZKAsKU7HMh |
17/03/2022 | 15:09:01 | 1200 | 141.35 | XLON | xZKAsKU7HMj |
17/03/2022 | 15:09:01 | 3615 | 141.35 | XLON | xZKAsKU7HMm |
17/03/2022 | 15:07:33 | 884 | 141.20 | XLON | xZKAsKU7VtD |
17/03/2022 | 15:07:33 | 400 | 141.20 | XLON | xZKAsKU7VtF |
17/03/2022 | 15:07:33 | 188 | 141.20 | XLON | xZKAsKU7VsW |
17/03/2022 | 15:07:33 | 3194 | 141.20 | XLON | xZKAsKU7VsY |
17/03/2022 | 15:06:57 | 402 | 141.20 | XLON | xZKAsKU7VGA |
17/03/2022 | 15:05:26 | 1183 | 141.15 | XLON | xZKAsKU7Tkb |
17/03/2022 | 15:05:26 | 912 | 141.15 | XLON | xZKAsKU7Tkg |
17/03/2022 | 15:05:26 | 1302 | 141.20 | XLON | xZKAsKU7Tks |
17/03/2022 | 15:05:02 | 679 | 141.10 | XLON | xZKAsKU7T3@ |
17/03/2022 | 15:05:02 | 2554 | 141.10 | XLON | xZKAsKU7T2Z |
17/03/2022 | 15:04:14 | 1982 | 141.10 | XLON | xZKAsKU7Qep |
17/03/2022 | 15:03:57 | 2752 | 141.15 | XLON | xZKAsKU7Q19 |
17/03/2022 | 15:03:02 | 290 | 141.05 | XLON | xZKAsKU7Rva |
17/03/2022 | 15:03:02 | 1156 | 141.05 | XLON | xZKAsKU7Rvc |
17/03/2022 | 15:02:54 | 2391 | 141.10 | XLON | xZKAsKU7R1t |
17/03/2022 | 15:02:54 | 105 | 141.10 | XLON | xZKAsKU7R1v |
17/03/2022 | 15:02:48 | 1552 | 141.15 | XLON | xZKAsKU7R9@ |
17/03/2022 | 15:02:48 | 3538 | 141.20 | XLON | xZKAsKU7R87 |
17/03/2022 | 15:02:48 | 1488 | 141.20 | XLON | xZKAsKU7R8G |
17/03/2022 | 15:00:59 | 46 | 141.40 | XLON | xZKAsKU7PBi |
17/03/2022 | 15:00:59 | 1021 | 141.40 | XLON | xZKAsKU7PBk |
17/03/2022 | 15:00:59 | 1526 | 141.40 | XLON | xZKAsKU7PBw |
17/03/2022 | 15:00:45 | 697 | 141.40 | XLON | xZKAsKU7PVt |
17/03/2022 | 15:00:01 | 2042 | 141.25 | XLON | xZKAsKU7691 |
17/03/2022 | 14:57:05 | 311 | 141.35 | XLON | xZKAsKU75zN |
17/03/2022 | 14:57:05 | 1002 | 141.35 | XLON | xZKAsKU75zP |
17/03/2022 | 14:57:05 | 1091 | 141.30 | XLON | xZKAsKU75yx |
17/03/2022 | 14:57:05 | 1812 | 141.35 | XLON | xZKAsKU75yz |
17/03/2022 | 14:56:56 | 2054 | 141.40 | XLON | xZKAsKU751e |
17/03/2022 | 14:56:03 | 1445 | 141.45 | XLON | xZKAsKU72xZ |
17/03/2022 | 14:56:03 | 2513 | 141.45 | XLON | xZKAsKU72xf |
17/03/2022 | 14:51:07 | 181 | 141.10 | XLON | xZKAsKU7EgY |
17/03/2022 | 14:51:07 | 1235 | 141.10 | XLON | xZKAsKU7Ega |
17/03/2022 | 14:49:25 | 1417 | 141.25 | XLON | xZKAsKU7FxZ |
17/03/2022 | 14:49:25 | 1417 | 141.20 | XLON | xZKAsKU7Fxc |
17/03/2022 | 14:48:08 | 1416 | 141.45 | XLON | xZKAsKU7CMR |
17/03/2022 | 14:47:11 | 1646 | 141.65 | XLON | xZKAsKU7D5U |
17/03/2022 | 14:46:16 | 1014 | 141.85 | XLON | xZKAsKU7AoW |
17/03/2022 | 14:46:16 | 1581 | 141.85 | XLON | xZKAsKU7Aoh |
17/03/2022 | 14:46:02 | 2031 | 141.90 | XLON | xZKAsKU7A7J |
17/03/2022 | 14:45:11 | 943 | 141.95 | XLON | xZKAsKU7BXQ |
17/03/2022 | 14:45:11 | 353 | 141.95 | XLON | xZKAsKU7BXS |
17/03/2022 | 14:42:18 | 1014 | 141.80 | XLON | xZKAsKU79nX |
17/03/2022 | 14:42:18 | 540 | 141.80 | XLON | xZKAsKU79nw |
17/03/2022 | 14:42:18 | 1293 | 141.80 | XLON | xZKAsKU79ny |
17/03/2022 | 14:40:36 | 778 | 141.80 | XLON | xZKAsKU0s9d |
17/03/2022 | 14:40:36 | 638 | 141.80 | XLON | xZKAsKU0s9f |
17/03/2022 | 14:40:11 | 1699 | 141.85 | XLON | xZKAsKU0sR$ |
17/03/2022 | 14:40:02 | 218 | 141.90 | XLON | xZKAsKU0tjf |
17/03/2022 | 14:40:02 | 1892 | 141.90 | XLON | xZKAsKU0tjh |
17/03/2022 | 14:37:02 | 1014 | 141.90 | XLON | xZKAsKU0rpo |
17/03/2022 | 14:37:02 | 1600 | 141.90 | XLON | xZKAsKU0rpu |
17/03/2022 | 14:35:44 | 882 | 141.80 | XLON | xZKAsKU0onV |
17/03/2022 | 14:34:46 | 170 | 141.85 | XLON | xZKAsKU0paK |
17/03/2022 | 14:34:46 | 679 | 141.85 | XLON | xZKAsKU0paM |
17/03/2022 | 14:34:46 | 1518 | 141.85 | XLON | xZKAsKU0paS |
17/03/2022 | 14:33:41 | 1661 | 141.85 | XLON | xZKAsKU0pL$ |
17/03/2022 | 14:33:04 | 1678 | 141.90 | XLON | xZKAsKU0mge |
17/03/2022 | 14:31:35 | 1500 | 141.95 | XLON | xZKAsKU0nr7 |
17/03/2022 | 14:30:29 | 1823 | 142.05 | XLON | xZKAsKU0@cJ |
17/03/2022 | 14:30:29 | 2421 | 142.05 | XLON | xZKAsKU0@Xj |
17/03/2022 | 14:28:07 | 1199 | 142.00 | XLON | xZKAsKU0$O@ |
17/03/2022 | 14:27:02 | 235 | 142.00 | XLON | xZKAsKU0yF$ |
17/03/2022 | 14:27:02 | 964 | 142.00 | XLON | xZKAsKU0yF1 |
17/03/2022 | 14:25:57 | 1197 | 142.05 | XLON | xZKAsKU0z63 |
17/03/2022 | 14:25:18 | 1499 | 142.10 | XLON | xZKAsKU0zRZ |
17/03/2022 | 14:23:58 | 1332 | 142.05 | XLON | xZKAsKU0wNI |
17/03/2022 | 14:23:20 | 1499 | 142.10 | XLON | xZKAsKU0xnN |
17/03/2022 | 14:23:20 | 1833 | 142.10 | XLON | xZKAsKU0xmu |
17/03/2022 | 14:21:00 | 1556 | 142.05 | XLON | xZKAsKU0uOf |
17/03/2022 | 14:20:20 | 1421 | 142.10 | XLON | xZKAsKU0vsU |
17/03/2022 | 14:18:59 | 1306 | 142.00 | XLON | xZKAsKU0chv |
17/03/2022 | 14:18:35 | 1330 | 142.10 | XLON | xZKAsKU0c7p |
17/03/2022 | 14:16:53 | 917 | 142.20 | XLON | xZKAsKU0dM7 |
17/03/2022 | 14:16:53 | 1308 | 142.25 | XLON | xZKAsKU0dM8 |
17/03/2022 | 14:14:22 | 863 | 142.40 | XLON | xZKAsKU0b6c |
17/03/2022 | 14:14:22 | 455 | 142.45 | XLON | xZKAsKU0b6g |
17/03/2022 | 14:14:22 | 1245 | 142.45 | XLON | xZKAsKU0b6i |
17/03/2022 | 14:14:22 | 1230 | 142.45 | XLON | xZKAsKU0b60 |
17/03/2022 | 14:12:01 | 269 | 142.60 | XLON | xZKAsKU0ZJp |
17/03/2022 | 14:12:00 | 1745 | 142.65 | XLON | xZKAsKU0ZVk |
17/03/2022 | 14:11:46 | 2082 | 142.45 | XLON | xZKAsKU0WXo |
17/03/2022 | 14:10:12 | 852 | 142.50 | XLON | xZKAsKU0XrF |
17/03/2022 | 14:10:12 | 1075 | 142.50 | XLON | xZKAsKU0XrH |
17/03/2022 | 14:08:04 | 1435 | 142.30 | XLON | xZKAsKU0kQj |
17/03/2022 | 14:07:14 | 1897 | 142.30 | XLON | xZKAsKU0l9a |
17/03/2022 | 14:06:06 | 2275 | 142.30 | XLON | xZKAsKU0i87 |
17/03/2022 | 14:06:06 | 1709 | 142.30 | XLON | xZKAsKU0i8A |
17/03/2022 | 14:06:06 | 1717 | 142.30 | XLON | xZKAsKU0i8L |
17/03/2022 | 14:04:54 | 1694 | 142.20 | XLON | xZKAsKU0j6v |
17/03/2022 | 14:00:11 | 3 | 141.85 | XLON | xZKAsKU0ff6 |
17/03/2022 | 14:00:11 | 1655 | 141.85 | XLON | xZKAsKU0ffG |
17/03/2022 | 13:58:06 | 1538 | 141.75 | XLON | xZKAsKU0MFz |
17/03/2022 | 13:56:32 | 33 | 141.75 | XLON | xZKAsKU0NMr |
17/03/2022 | 13:56:32 | 1622 | 141.75 | XLON | xZKAsKU0NMt |
17/03/2022 | 13:56:32 | 1518 | 141.75 | XLON | xZKAsKU0NMy |
17/03/2022 | 13:54:56 | 1014 | 141.75 | XLON | xZKAsKU0KQo |
17/03/2022 | 13:53:20 | 1364 | 141.70 | XLON | xZKAsKU0IZ4 |
17/03/2022 | 13:52:23 | 1348 | 141.65 | XLON | xZKAsKU0I9M |
17/03/2022 | 13:51:22 | 1355 | 141.80 | XLON | xZKAsKU0Jxm |
17/03/2022 | 13:50:19 | 1546 | 141.85 | XLON | xZKAsKU0Gq7 |
17/03/2022 | 13:48:53 | 963 | 142.05 | XLON | xZKAsKU0H@f |
17/03/2022 | 13:48:53 | 1014 | 142.10 | XLON | xZKAsKU0H@n |
17/03/2022 | 13:47:29 | 1107 | 142.05 | XLON | xZKAsKU0UzF |
17/03/2022 | 13:46:22 | 937 | 141.75 | XLON | xZKAsKU0V@h |
17/03/2022 | 13:46:22 | 1334 | 141.80 | XLON | xZKAsKU0V@t |
17/03/2022 | 13:44:27 | 1010 | 141.65 | XLON | xZKAsKU0SM@ |
17/03/2022 | 13:43:49 | 1362 | 141.65 | XLON | xZKAsKU0TtX |
17/03/2022 | 13:43:25 | 797 | 141.70 | XLON | xZKAsKU0T1i |
17/03/2022 | 13:43:25 | 735 | 141.70 | XLON | xZKAsKU0T1n |
17/03/2022 | 13:41:31 | 1524 | 141.65 | XLON | xZKAsKU0QRZ |
17/03/2022 | 13:41:31 | 2169 | 141.70 | XLON | xZKAsKU0QRb |
17/03/2022 | 13:38:24 | 961 | 141.40 | XLON | xZKAsKU0P8H |
17/03/2022 | 13:38:24 | 126 | 141.40 | XLON | xZKAsKU0P8J |
17/03/2022 | 13:37:21 | 1395 | 141.65 | XLON | xZKAsKU06yW |
17/03/2022 | 13:36:03 | 785 | 141.60 | XLON | xZKAsKU074Y |
17/03/2022 | 13:36:03 | 995 | 141.60 | XLON | xZKAsKU074f |
17/03/2022 | 13:35:13 | 1247 | 141.50 | XLON | xZKAsKU04fD |
17/03/2022 | 13:35:13 | 328 | 141.50 | XLON | xZKAsKU04eX |
17/03/2022 | 13:35:13 | 1586 | 141.50 | XLON | xZKAsKU04eh |
17/03/2022 | 13:32:45 | 842 | 141.10 | XLON | xZKAsKU026v |
17/03/2022 | 13:32:02 | 1615 | 141.40 | XLON | xZKAsKU03k3 |
17/03/2022 | 13:31:50 | 1333 | 141.45 | XLON | xZKAsKU03pm |
17/03/2022 | 13:29:57 | 793 | 141.30 | XLON | xZKAsKU00N8 |
17/03/2022 | 13:29:57 | 990 | 141.30 | XLON | xZKAsKU00NN |
17/03/2022 | 13:28:54 | 953 | 141.30 | XLON | xZKAsKU01vT |
17/03/2022 | 13:27:50 | 375 | 141.35 | XLON | xZKAsKU0EZV |
17/03/2022 | 13:27:50 | 1374 | 141.35 | XLON | xZKAsKU0EYX |
17/03/2022 | 13:26:43 | 1130 | 141.40 | XLON | xZKAsKU0EGh |
17/03/2022 | 13:24:51 | 779 | 141.30 | XLON | xZKAsKU0FRt |
17/03/2022 | 13:23:48 | 1083 | 141.35 | XLON | xZKAsKU0CxC |
17/03/2022 | 13:23:48 | 1554 | 141.40 | XLON | xZKAsKU0CxP |
17/03/2022 | 13:23:48 | 1764 | 141.40 | XLON | xZKAsKU0CwY |
17/03/2022 | 13:19:53 | 1165 | 141.25 | XLON | xZKAsKU0ABx |
17/03/2022 | 13:19:53 | 1548 | 141.30 | XLON | xZKAsKU0AB6 |
17/03/2022 | 13:17:34 | 764 | 141.35 | XLON | xZKAsKU0BFe |
17/03/2022 | 13:16:05 | 776 | 141.35 | XLON | xZKAsKU08zK |
17/03/2022 | 13:15:43 | 1329 | 141.40 | XLON | xZKAsKU080i |
17/03/2022 | 13:13:10 | 1475 | 141.25 | XLON | xZKAsKU09PN |
17/03/2022 | 13:13:09 | 1551 | 141.25 | XLON | xZKAsKU09Om |
17/03/2022 | 13:10:08 | 893 | 141.20 | XLON | xZKAsKU1toq |
17/03/2022 | 13:09:09 | 1344 | 141.25 | XLON | xZKAsKU1tNV |
17/03/2022 | 13:09:09 | 1850 | 141.30 | XLON | xZKAsKU1tMX |
17/03/2022 | 13:05:30 | 420 | 141.20 | XLON | xZKAsKU1ow8 |
17/03/2022 | 13:05:30 | 354 | 141.20 | XLON | xZKAsKU1owA |
17/03/2022 | 13:04:03 | 1440 | 141.20 | XLON | xZKAsKU1phL |
17/03/2022 | 13:04:02 | 1789 | 141.25 | XLON | xZKAsKU1pgh |
17/03/2022 | 13:01:37 | 1374 | 141.30 | XLON | xZKAsKU1mst |
17/03/2022 | 13:01:10 | 1663 | 141.30 | XLON | xZKAsKU1m5$ |
17/03/2022 | 12:58:41 | 990 | 140.95 | XLON | xZKAsKU1nFv |
17/03/2022 | 12:58:41 | 429 | 141.00 | XLON | xZKAsKU1nFx |
17/03/2022 | 12:58:41 | 982 | 141.00 | XLON | xZKAsKU1nFz |
17/03/2022 | 12:56:18 | 1335 | 141.00 | XLON | xZKAsKU1@Eu |
17/03/2022 | 12:54:52 | 1376 | 140.95 | XLON | xZKAsKU1$nX |
17/03/2022 | 12:54:52 | 1540 | 141.00 | XLON | xZKAsKU1$nZ |
17/03/2022 | 12:49:29 | 1217 | 140.75 | XLON | xZKAsKU1wZ8 |
17/03/2022 | 12:49:29 | 287 | 140.75 | XLON | xZKAsKU1wZA |
17/03/2022 | 12:49:29 | 1674 | 140.75 | XLON | xZKAsKU1wYu |
17/03/2022 | 12:46:14 | 946 | 140.95 | XLON | xZKAsKU1x5$ |
17/03/2022 | 12:45:34 | 1237 | 140.80 | XLON | xZKAsKU1xU1 |
17/03/2022 | 12:43:54 | 1819 | 140.95 | XLON | xZKAsKU1u2t |
17/03/2022 | 12:43:54 | 1669 | 140.95 | XLON | xZKAsKU1u2@ |
17/03/2022 | 12:40:34 | 921 | 140.95 | XLON | xZKAsKU1cbf |
17/03/2022 | 12:39:32 | 1580 | 141.05 | XLON | xZKAsKU1c$n |
17/03/2022 | 12:38:05 | 788 | 140.95 | XLON | xZKAsKU1dcR |
17/03/2022 | 12:36:31 | 785 | 141.10 | XLON | xZKAsKU1dHQ |
17/03/2022 | 12:35:47 | 259 | 141.05 | XLON | xZKAsKU1akG |
17/03/2022 | 12:35:47 | 1284 | 141.05 | XLON | xZKAsKU1akI |
17/03/2022 | 12:34:02 | 1512 | 141.00 | XLON | xZKAsKU1aUt |
17/03/2022 | 12:32:03 | 1515 | 141.15 | XLON | xZKAsKU1bLb |
17/03/2022 | 12:29:30 | 813 | 141.10 | XLON | xZKAsKU1ZYY |
17/03/2022 | 12:28:48 | 816 | 141.25 | XLON | xZKAsKU1Zou |
17/03/2022 | 12:28:05 | 1082 | 141.30 | XLON | xZKAsKU1ZEy |
17/03/2022 | 12:26:12 | 1581 | 141.55 | XLON | xZKAsKU1W68 |
17/03/2022 | 12:26:11 | 1480 | 141.60 | XLON | xZKAsKU1W1W |
17/03/2022 | 12:22:01 | 1014 | 141.25 | XLON | xZKAsKU1kA9 |
17/03/2022 | 12:21:48 | 1274 | 141.30 | XLON | xZKAsKU1kSY |
17/03/2022 | 12:19:14 | 1014 | 141.25 | XLON | xZKAsKU1ibr |
17/03/2022 | 12:17:57 | 1034 | 141.30 | XLON | xZKAsKU1i3n |
17/03/2022 | 12:17:28 | 1035 | 141.35 | XLON | xZKAsKU1iHL |
17/03/2022 | 12:16:03 | 1035 | 141.40 | XLON | xZKAsKU1jyr |
17/03/2022 | 12:15:04 | 792 | 141.50 | XLON | xZKAsKU1jM4 |
17/03/2022 | 12:15:04 | 202 | 141.50 | XLON | xZKAsKU1jM6 |
17/03/2022 | 12:13:27 | 1014 | 141.45 | XLON | xZKAsKU1gwy |
17/03/2022 | 12:13:27 | 826 | 141.40 | XLON | xZKAsKU1gw4 |
17/03/2022 | 12:13:27 | 1180 | 141.45 | XLON | xZKAsKU1gw6 |
17/03/2022 | 12:11:02 | 1092 | 141.75 | XLON | xZKAsKU1h5p |
17/03/2022 | 12:09:49 | 881 | 142.05 | XLON | xZKAsKU1ecb |
17/03/2022 | 12:09:49 | 133 | 142.05 | XLON | xZKAsKU1ecd |
17/03/2022 | 12:09:02 | 422 | 142.05 | XLON | xZKAsKU1e@j |
17/03/2022 | 12:09:02 | 742 | 142.05 | XLON | xZKAsKU1e@l |
17/03/2022 | 12:07:58 | 1165 | 142.20 | XLON | xZKAsKU1eSB |
17/03/2022 | 12:07:24 | 1163 | 142.25 | XLON | xZKAsKU1fYI |
17/03/2022 | 12:06:19 | 832 | 142.20 | XLON | xZKAsKU1f2n |
17/03/2022 | 12:06:19 | 352 | 142.20 | XLON | xZKAsKU1f2p |
17/03/2022 | 12:05:02 | 1076 | 142.25 | XLON | xZKAsKU1MqL |
17/03/2022 | 12:04:17 | 1041 | 142.35 | XLON | xZKAsKU1MET |
17/03/2022 | 12:03:03 | 1066 | 142.35 | XLON | xZKAsKU1NnC |
17/03/2022 | 12:02:00 | 1014 | 142.60 | XLON | xZKAsKU1KdZ |
17/03/2022 | 12:01:03 | 1039 | 142.55 | XLON | xZKAsKU1K@Y |
17/03/2022 | 12:00:03 | 1406 | 142.15 | XLON | xZKAsKU1KI8 |
17/03/2022 | 11:58:59 | 1322 | 142.25 | XLON | xZKAsKU1L1V |
17/03/2022 | 11:58:58 | 1290 | 142.30 | XLON | xZKAsKU1L3a |
17/03/2022 | 11:58:09 | 1836 | 142.35 | XLON | xZKAsKU1LHK |
17/03/2022 | 11:55:06 | 352 | 142.15 | XLON | xZKAsKU1JkR |
17/03/2022 | 11:55:02 | 882 | 142.15 | XLON | xZKAsKU1Jg$ |
17/03/2022 | 11:53:36 | 842 | 142.15 | XLON | xZKAsKU1JUV |
17/03/2022 | 11:51:21 | 1014 | 142.15 | XLON | xZKAsKU1GSK |
17/03/2022 | 11:51:21 | 1210 | 142.10 | XLON | xZKAsKU1GVY |
17/03/2022 | 11:51:21 | 1724 | 142.15 | XLON | xZKAsKU1GVi |
17/03/2022 | 11:49:43 | 1584 | 141.90 | XLON | xZKAsKU1HCx |
17/03/2022 | 11:45:56 | 802 | 142.00 | XLON | xZKAsKU1VaS |
17/03/2022 | 11:45:56 | 802 | 142.05 | XLON | xZKAsKU1VdZ |
17/03/2022 | 11:45:01 | 551 | 142.10 | XLON | xZKAsKU1Vzd |
17/03/2022 | 11:44:48 | 1039 | 142.00 | XLON | xZKAsKU1VwW |
17/03/2022 | 11:42:30 | 768 | 142.20 | XLON | xZKAsKU1SuP |
17/03/2022 | 11:41:46 | 1587 | 142.25 | XLON | xZKAsKU1SKC |
17/03/2022 | 11:39:32 | 1034 | 142.25 | XLON | xZKAsKU1TE2 |
17/03/2022 | 11:38:38 | 1176 | 142.45 | XLON | xZKAsKU1QWn |
17/03/2022 | 11:38:38 | 1349 | 142.50 | XLON | xZKAsKU1QWs |
17/03/2022 | 11:38:38 | 1120 | 142.55 | XLON | xZKAsKU1QW@ |
17/03/2022 | 11:38:38 | 1349 | 142.50 | XLON | xZKAsKU1QW4 |
17/03/2022 | 11:35:46 | 1851 | 142.55 | XLON | xZKAsKU1RiF |
17/03/2022 | 11:33:19 | 1084 | 142.55 | XLON | xZKAsKU1OgX |
17/03/2022 | 11:31:09 | 864 | 142.55 | XLON | xZKAsKU1PiT |
17/03/2022 | 11:31:09 | 57 | 142.55 | XLON | xZKAsKU1PiV |
17/03/2022 | 11:30:10 | 881 | 142.45 | XLON | xZKAsKU1P1d |
17/03/2022 | 11:28:25 | 752 | 142.50 | XLON | xZKAsKU16n7 |
17/03/2022 | 11:28:24 | 816 | 142.55 | XLON | xZKAsKU16mS |
17/03/2022 | 11:26:56 | 816 | 142.65 | XLON | xZKAsKU16Ob |
17/03/2022 | 11:26:12 | 815 | 142.70 | XLON | xZKAsKU17qP |
17/03/2022 | 11:25:32 | 865 | 142.70 | XLON | xZKAsKU177h |
17/03/2022 | 11:23:58 | 1500 | 142.75 | XLON | xZKAsKU14ic |
17/03/2022 | 11:23:20 | 1123 | 142.75 | XLON | xZKAsKU14ok |
17/03/2022 | 11:21:07 | 457 | 142.75 | XLON | xZKAsKU15rK |
17/03/2022 | 11:20:20 | 1037 | 142.80 | XLON | xZKAsKU153U |
17/03/2022 | 11:18:35 | 1002 | 142.85 | XLON | xZKAsKU1257 |
17/03/2022 | 11:18:35 | 1245 | 142.85 | XLON | xZKAsKU125H |
17/03/2022 | 11:18:35 | 1771 | 142.90 | XLON | xZKAsKU125N |
17/03/2022 | 11:17:02 | 1422 | 142.90 | XLON | xZKAsKU13Y6 |
17/03/2022 | 11:16:03 | 59 | 142.90 | XLON | xZKAsKU13vc |
17/03/2022 | 11:16:03 | 1483 | 142.90 | XLON | xZKAsKU13ve |
17/03/2022 | 11:12:26 | 1789 | 142.90 | XLON | xZKAsKU10G4 |
17/03/2022 | 11:11:05 | 1121 | 142.95 | XLON | xZKAsKU11sF |
17/03/2022 | 11:09:24 | 1711 | 143.05 | XLON | xZKAsKU11OE |
17/03/2022 | 11:07:16 | 1707 | 142.85 | XLON | xZKAsKU1Fcs |
17/03/2022 | 11:05:21 | 2702 | 142.75 | XLON | xZKAsKU1FOJ |
17/03/2022 | 11:02:51 | 904 | 142.70 | XLON | xZKAsKU1Dga |
17/03/2022 | 11:01:05 | 101 | 142.60 | XLON | xZKAsKU1Abj |
17/03/2022 | 11:01:05 | 948 | 142.60 | XLON | xZKAsKU1Abl |
17/03/2022 | 11:00:16 | 769 | 142.65 | XLON | xZKAsKU1Azt |
17/03/2022 | 11:00:16 | 1150 | 142.70 | XLON | xZKAsKU1Az1 |
17/03/2022 | 10:59:49 | 1638 | 142.75 | XLON | xZKAsKU1A99 |
17/03/2022 | 10:56:24 | 674 | 142.55 | XLON | xZKAsKU18lA |
17/03/2022 | 10:56:24 | 254 | 142.55 | XLON | xZKAsKU18lC |
17/03/2022 | 10:55:08 | 880 | 142.60 | XLON | xZKAsKU18DE |
17/03/2022 | 10:54:10 | 867 | 142.65 | XLON | xZKAsKU19aW |
17/03/2022 | 10:54:05 | 1187 | 142.75 | XLON | xZKAsKU19Xz |
17/03/2022 | 10:54:05 | 1691 | 142.80 | XLON | xZKAsKU19X1 |
17/03/2022 | 10:49:44 | 466 | 142.65 | XLON | xZKAsKU2sQU |
17/03/2022 | 10:49:43 | 787 | 142.70 | XLON | xZKAsKU2tby |
17/03/2022 | 10:48:36 | 1581 | 142.75 | XLON | xZKAsKU2tmR |
17/03/2022 | 10:46:43 | 790 | 142.60 | XLON | xZKAsKU2qqv |
17/03/2022 | 10:45:28 | 811 | 142.65 | XLON | xZKAsKU2qAs |
17/03/2022 | 10:44:34 | 876 | 142.70 | XLON | xZKAsKU2rWY |
17/03/2022 | 10:43:27 | 875 | 142.50 | XLON | xZKAsKU2r4r |
17/03/2022 | 10:42:46 | 874 | 142.25 | XLON | xZKAsKU2rAU |
17/03/2022 | 10:41:40 | 1740 | 142.15 | XLON | xZKAsKU2ore |
17/03/2022 | 10:39:34 | 786 | 142.10 | XLON | xZKAsKU2paS |
17/03/2022 | 10:38:54 | 787 | 142.05 | XLON | xZKAsKU2pny |
17/03/2022 | 10:37:32 | 786 | 142.00 | XLON | xZKAsKU2pHw |
17/03/2022 | 10:36:37 | 1343 | 142.05 | XLON | xZKAsKU2miP |
17/03/2022 | 10:34:42 | 295 | 142.20 | XLON | xZKAsKU2mIw |
17/03/2022 | 10:34:42 | 1217 | 142.20 | XLON | xZKAsKU2mIy |
17/03/2022 | 10:34:41 | 1727 | 142.25 | XLON | xZKAsKU2mTT |
17/03/2022 | 10:32:00 | 996 | 141.95 | XLON | xZKAsKU2@fY |
17/03/2022 | 10:30:36 | 1036 | 142.00 | XLON | xZKAsKU2@B$ |
17/03/2022 | 10:29:27 | 1255 | 142.00 | XLON | xZKAsKU2$ri |
17/03/2022 | 10:29:27 | 1338 | 142.00 | XLON | xZKAsKU2$rv |
17/03/2022 | 10:27:38 | 1243 | 141.85 | XLON | xZKAsKU2yYS |
17/03/2022 | 10:27:38 | 1696 | 141.90 | XLON | xZKAsKU2yYU |
17/03/2022 | 10:25:16 | 763 | 141.95 | XLON | xZKAsKU2znC |
17/03/2022 | 10:25:15 | 1092 | 142.00 | XLON | xZKAsKU2zp5 |
17/03/2022 | 10:25:15 | 1379 | 142.00 | XLON | xZKAsKU2zpE |
17/03/2022 | 10:23:50 | 1949 | 142.05 | XLON | xZKAsKU2wc9 |
17/03/2022 | 10:23:35 | 641 | 142.05 | XLON | xZKAsKU2wkw |
17/03/2022 | 10:23:35 | 444 | 142.05 | XLON | xZKAsKU2wku |
17/03/2022 | 10:19:44 | 931 | 141.70 | XLON | xZKAsKU2xUE |
17/03/2022 | 10:19:44 | 1327 | 141.75 | XLON | xZKAsKU2xUK |
17/03/2022 | 10:18:10 | 937 | 141.60 | XLON | xZKAsKU2uBS |
17/03/2022 | 10:18:10 | 1334 | 141.65 | XLON | xZKAsKU2uAY |
17/03/2022 | 10:16:41 | 1258 | 141.45 | XLON | xZKAsKU2v5j |
17/03/2022 | 10:15:13 | 1014 | 141.35 | XLON | xZKAsKU2cYO |
17/03/2022 | 10:14:03 | 1234 | 141.45 | XLON | xZKAsKU2cV4 |
17/03/2022 | 10:12:43 | 832 | 141.55 | XLON | xZKAsKU2d9$ |
17/03/2022 | 10:12:41 | 1046 | 141.60 | XLON | xZKAsKU2d8x |
17/03/2022 | 10:12:41 | 1187 | 141.60 | XLON | xZKAsKU2d8E |
17/03/2022 | 10:11:14 | 119 | 141.40 | XLON | xZKAsKU2aCx |
17/03/2022 | 10:11:14 | 1139 | 141.40 | XLON | xZKAsKU2aCz |
17/03/2022 | 10:09:14 | 927 | 141.45 | XLON | xZKAsKU2bGR |
17/03/2022 | 10:07:52 | 928 | 141.40 | XLON | xZKAsKU2YS9 |
17/03/2022 | 10:06:56 | 928 | 141.75 | XLON | xZKAsKU2Zv5 |
17/03/2022 | 10:06:14 | 928 | 141.80 | XLON | xZKAsKU2ZMs |
17/03/2022 | 10:05:06 | 851 | 141.90 | XLON | xZKAsKU2Wx7 |
17/03/2022 | 10:03:58 | 801 | 141.85 | XLON | xZKAsKU2Xpb |
17/03/2022 | 10:03:30 | 800 | 142.05 | XLON | xZKAsKU2XOU |
17/03/2022 | 10:02:07 | 801 | 142.10 | XLON | xZKAsKU2laW |
17/03/2022 | 10:01:02 | 798 | 141.60 | XLON | xZKAsKU2iYk |
17/03/2022 | 10:00:03 | 1752 | 142.65 | XLON | xZKAsKU2jU6 |
17/03/2022 | 09:57:56 | 1761 | 142.60 | XLON | xZKAsKU2gQR |
17/03/2022 | 09:57:56 | 1408 | 142.60 | XLON | xZKAsKU2hbe |
17/03/2022 | 09:55:42 | 1228 | 142.25 | XLON | xZKAsKU2ekB |
17/03/2022 | 09:55:42 | 1751 | 142.30 | XLON | xZKAsKU2efX |
17/03/2022 | 09:51:49 | 932 | 141.85 | XLON | xZKAsKU2Mu$ |
17/03/2022 | 09:51:49 | 1327 | 141.90 | XLON | xZKAsKU2Mu1 |
17/03/2022 | 09:48:46 | 1642 | 141.80 | XLON | xZKAsKU2NQ0 |
17/03/2022 | 09:48:43 | 1251 | 141.85 | XLON | xZKAsKU2Ka0 |
17/03/2022 | 09:48:43 | 389 | 141.85 | XLON | xZKAsKU2Ka2 |
17/03/2022 | 09:46:01 | 837 | 141.90 | XLON | xZKAsKU2Lzt |
17/03/2022 | 09:45:08 | 993 | 141.85 | XLON | xZKAsKU2LAs |
17/03/2022 | 09:44:17 | 759 | 141.90 | XLON | xZKAsKU2Io3 |
17/03/2022 | 09:44:17 | 683 | 141.90 | XLON | xZKAsKU2Io7 |
17/03/2022 | 09:42:06 | 178 | 141.80 | XLON | xZKAsKU2J5i |
17/03/2022 | 09:42:06 | 1577 | 141.80 | XLON | xZKAsKU2J5k |
17/03/2022 | 09:41:50 | 10 | 141.85 | XLON | xZKAsKU2JC7 |
17/03/2022 | 09:41:50 | 1679 | 141.85 | XLON | xZKAsKU2JC9 |
17/03/2022 | 09:39:41 | 1289 | 141.85 | XLON | xZKAsKU2GKT |
17/03/2022 | 09:37:48 | 1096 | 141.65 | XLON | xZKAsKU2HBd |
17/03/2022 | 09:37:02 | 1173 | 141.75 | XLON | xZKAsKU2Ucb |
17/03/2022 | 09:35:37 | 1014 | 141.60 | XLON | xZKAsKU2UHd |
17/03/2022 | 09:34:25 | 987 | 141.80 | XLON | xZKAsKU2V4j |
17/03/2022 | 09:34:25 | 1025 | 141.80 | XLON | xZKAsKU2V4q |
17/03/2022 | 09:32:59 | 1081 | 141.85 | XLON | xZKAsKU2Suo |
17/03/2022 | 09:32:59 | 269 | 141.85 | XLON | xZKAsKU2Suq |
17/03/2022 | 09:31:05 | 1023 | 142.00 | XLON | xZKAsKU2Tn3 |
17/03/2022 | 09:31:05 | 1515 | 142.05 | XLON | xZKAsKU2TnP |
17/03/2022 | 09:30:58 | 260 | 142.05 | XLON | xZKAsKU2T@i |
17/03/2022 | 09:28:31 | 1529 | 141.75 | XLON | xZKAsKU2QLP |
17/03/2022 | 09:27:15 | 855 | 141.85 | XLON | xZKAsKU2Rz9 |
17/03/2022 | 09:27:15 | 985 | 141.80 | XLON | xZKAsKU2RzJ |
17/03/2022 | 09:27:15 | 39 | 141.85 | XLON | xZKAsKU2RzL |
17/03/2022 | 09:27:15 | 1366 | 141.85 | XLON | xZKAsKU2RzN |
17/03/2022 | 09:25:02 | 1089 | 141.65 | XLON | xZKAsKU2O4x |
17/03/2022 | 09:23:36 | 1275 | 141.65 | XLON | xZKAsKU2Pq1 |
17/03/2022 | 09:23:15 | 1269 | 141.65 | XLON | xZKAsKU2Pxe |
17/03/2022 | 09:23:15 | 1362 | 141.65 | XLON | xZKAsKU2Pxz |
17/03/2022 | 09:23:15 | 429 | 141.65 | XLON | xZKAsKU2Px$ |
17/03/2022 | 09:19:46 | 292 | 141.65 | XLON | xZKAsKU24nB |
17/03/2022 | 09:19:46 | 864 | 141.65 | XLON | xZKAsKU24nD |
17/03/2022 | 09:19:03 | 1542 | 141.75 | XLON | xZKAsKU249k |
17/03/2022 | 09:19:02 | 1014 | 141.80 | XLON | xZKAsKU249P |
17/03/2022 | 09:19:01 | 777 | 141.85 | XLON | xZKAsKU2480 |
17/03/2022 | 09:19:01 | 419 | 141.90 | XLON | xZKAsKU248@ |
17/03/2022 | 09:19:01 | 1229 | 141.85 | XLON | xZKAsKU248B |
17/03/2022 | 09:15:17 | 1164 | 141.55 | XLON | xZKAsKU22u0 |
17/03/2022 | 09:13:58 | 1146 | 141.50 | XLON | xZKAsKU23xb |
17/03/2022 | 09:12:57 | 1279 | 141.55 | XLON | xZKAsKU20XW |
17/03/2022 | 09:11:22 | 1014 | 141.65 | XLON | xZKAsKU20Te |
17/03/2022 | 09:11:22 | 611 | 141.70 | XLON | xZKAsKU20Tn |
17/03/2022 | 09:11:22 | 535 | 141.70 | XLON | xZKAsKU20Tp |
17/03/2022 | 09:10:13 | 851 | 141.95 | XLON | xZKAsKU21ya |
17/03/2022 | 09:09:14 | 1410 | 142.05 | XLON | xZKAsKU2EcI |
17/03/2022 | 09:09:04 | 1647 | 142.00 | XLON | xZKAsKU2Elm |
17/03/2022 | 09:08:09 | 1785 | 141.85 | XLON | xZKAsKU2EEH |
17/03/2022 | 09:04:39 | 69 | 142.00 | XLON | xZKAsKU2CmH |
17/03/2022 | 09:04:39 | 698 | 142.00 | XLON | xZKAsKU2CmJ |
17/03/2022 | 09:04:38 | 1085 | 142.05 | XLON | xZKAsKU2CmO |
17/03/2022 | 09:03:33 | 905 | 142.25 | XLON | xZKAsKU2CSC |
17/03/2022 | 09:02:59 | 1289 | 142.30 | XLON | xZKAsKU2DxB |
17/03/2022 | 09:02:56 | 1633 | 142.35 | XLON | xZKAsKU2D4F |
17/03/2022 | 08:59:24 | 1944 | 141.80 | XLON | xZKAsKU2BrR |
17/03/2022 | 08:59:24 | 1799 | 141.85 | XLON | xZKAsKU2Bqi |
17/03/2022 | 08:55:51 | 801 | 141.60 | XLON | xZKAsKU292E |
17/03/2022 | 08:55:51 | 1181 | 141.60 | XLON | xZKAsKU29Dj |
17/03/2022 | 08:54:30 | 595 | 141.80 | XLON | xZKAsKU3s3U |
17/03/2022 | 08:54:30 | 951 | 141.80 | XLON | xZKAsKU3s2W |
17/03/2022 | 08:54:28 | 1797 | 141.85 | XLON | xZKAsKU3s2P |
17/03/2022 | 08:52:00 | 1780 | 142.00 | XLON | xZKAsKU3qaQ |
17/03/2022 | 08:51:44 | 1164 | 142.05 | XLON | xZKAsKU3qrb |
17/03/2022 | 08:51:44 | 1657 | 142.10 | XLON | xZKAsKU3qrd |
17/03/2022 | 08:48:29 | 1169 | 141.85 | XLON | xZKAsKU3oyb |
17/03/2022 | 08:46:22 | 1044 | 142.25 | XLON | xZKAsKU3p2f |
17/03/2022 | 08:46:22 | 1044 | 142.30 | XLON | xZKAsKU3p2m |
17/03/2022 | 08:46:22 | 1489 | 142.35 | XLON | xZKAsKU3p2o |
17/03/2022 | 08:46:14 | 1652 | 142.40 | XLON | xZKAsKU3p9z |
17/03/2022 | 08:43:54 | 1352 | 142.20 | XLON | xZKAsKU3nis |
17/03/2022 | 08:43:01 | 1793 | 142.20 | XLON | xZKAsKU3n2H |
17/03/2022 | 08:42:41 | 1223 | 142.25 | XLON | xZKAsKU3nS@ |
17/03/2022 | 08:38:45 | 1427 | 142.30 | XLON | xZKAsKU3yhZ |
17/03/2022 | 08:38:45 | 2169 | 142.35 | XLON | xZKAsKU3yhb |
17/03/2022 | 08:38:22 | 11 | 142.50 | XLON | xZKAsKU3yuF |
17/03/2022 | 08:38:22 | 999 | 142.50 | XLON | xZKAsKU3yuI |
17/03/2022 | 08:34:46 | 1263 | 142.25 | XLON | xZKAsKU3xzO |
17/03/2022 | 08:33:36 | 687 | 142.25 | XLON | xZKAsKU3uet |
17/03/2022 | 08:33:36 | 576 | 142.25 | XLON | xZKAsKU3uev |
17/03/2022 | 08:32:30 | 1084 | 142.45 | XLON | xZKAsKU3veh |
17/03/2022 | 08:31:38 | 179 | 142.35 | XLON | xZKAsKU3vM0 |
17/03/2022 | 08:31:37 | 1263 | 142.40 | XLON | xZKAsKU3vHl |
17/03/2022 | 08:30:47 | 1261 | 142.80 | XLON | xZKAsKU3c5l |
17/03/2022 | 08:29:50 | 1138 | 143.00 | XLON | xZKAsKU3dmm |
17/03/2022 | 08:28:37 | 84 | 143.40 | XLON | xZKAsKU3avA |
17/03/2022 | 08:28:36 | 1013 | 143.45 | XLON | xZKAsKU3awh |
17/03/2022 | 08:28:36 | 1440 | 143.50 | XLON | xZKAsKU3awj |
17/03/2022 | 08:26:40 | 827 | 143.35 | XLON | xZKAsKU3bNw |
17/03/2022 | 08:24:53 | 1261 | 143.50 | XLON | xZKAsKU3ZXp |
17/03/2022 | 08:24:53 | 1842 | 143.55 | XLON | xZKAsKU3ZXr |
17/03/2022 | 08:24:53 | 1796 | 143.55 | XLON | xZKAsKU3ZXQ |
17/03/2022 | 08:24:43 | 1222 | 143.60 | XLON | xZKAsKU3Zf1 |
17/03/2022 | 08:20:59 | 316 | 143.85 | XLON | xZKAsKU3XNS |
17/03/2022 | 08:20:56 | 1756 | 143.90 | XLON | xZKAsKU3XGy |
17/03/2022 | 08:19:18 | 946 | 144.15 | XLON | xZKAsKU3lhE |
17/03/2022 | 08:19:18 | 1533 | 144.15 | XLON | xZKAsKU3lhL |
17/03/2022 | 08:18:08 | 1534 | 143.80 | XLON | xZKAsKU3ieF |
17/03/2022 | 08:16:55 | 1441 | 143.95 | XLON | xZKAsKU3jk$ |
17/03/2022 | 08:15:43 | 1624 | 144.05 | XLON | xZKAsKU3gbp |
17/03/2022 | 08:15:43 | 1624 | 144.15 | XLON | xZKAsKU3gb@ |
17/03/2022 | 08:14:19 | 1646 | 143.85 | XLON | xZKAsKU3hY2 |
17/03/2022 | 08:13:03 | 1645 | 143.75 | XLON | xZKAsKU3ef5 |
17/03/2022 | 08:12:11 | 1647 | 144.05 | XLON | xZKAsKU3eJC |
17/03/2022 | 08:11:26 | 513 | 143.80 | XLON | xZKAsKU3fuW |
17/03/2022 | 08:11:26 | 1200 | 143.80 | XLON | xZKAsKU3fuY |
17/03/2022 | 08:10:32 | 823 | 143.90 | XLON | xZKAsKU3MXw |
17/03/2022 | 08:10:31 | 1483 | 144.00 | XLON | xZKAsKU3MYg |
17/03/2022 | 08:08:24 | 921 | 143.50 | XLON | xZKAsKU3N8i |
17/03/2022 | 08:08:24 | 921 | 143.55 | XLON | xZKAsKU3N8o |
17/03/2022 | 08:08:18 | 1190 | 143.60 | XLON | xZKAsKU3NKm |
17/03/2022 | 08:07:35 | 988 | 143.40 | XLON | xZKAsKU3Kmf |
17/03/2022 | 08:07:21 | 907 | 143.50 | XLON | xZKAsKU3K0h |
17/03/2022 | 08:07:21 | 828 | 143.50 | XLON | xZKAsKU3K0j |
17/03/2022 | 08:06:07 | 7 | 143.90 | XLON | xZKAsKU3L7c |
17/03/2022 | 08:06:07 | 1256 | 143.90 | XLON | xZKAsKU3L7e |
17/03/2022 | 08:06:07 | 450 | 143.95 | XLON | xZKAsKU3L7s |
17/03/2022 | 08:06:07 | 327 | 143.95 | XLON | xZKAsKU3L7u |
17/03/2022 | 08:06:07 | 217 | 143.95 | XLON | xZKAsKU3L7w |
17/03/2022 | 08:06:07 | 367 | 143.95 | XLON | xZKAsKU3L7y |
17/03/2022 | 08:05:48 | 1055 | 144.00 | XLON | xZKAsKU3LV3 |
17/03/2022 | 08:05:48 | 473 | 144.05 | XLON | xZKAsKU3LV5 |
17/03/2022 | 08:05:48 | 1028 | 144.05 | XLON | xZKAsKU3LV7 |
17/03/2022 | 08:03:17 | 1391 | 143.55 | XLON | xZKAsKU3G5m |
17/03/2022 | 08:03:17 | 1559 | 143.60 | XLON | xZKAsKU3G5s |
17/03/2022 | 08:02:51 | 1237 | 143.55 | XLON | xZKAsKU3HWQ |
17/03/2022 | 08:02:31 | 1189 | 143.60 | XLON | xZKAsKU3Hy9 |
17/03/2022 | 08:02:31 | 48 | 143.60 | XLON | xZKAsKU3HyB |
17/03/2022 | 08:01:36 | 1504 | 143.45 | XLON | xZKAsKU3Uuj |
17/03/2022 | 08:01:36 | 1014 | 143.50 | XLON | xZKAsKU3Uul |
-Ends-
For further information please contact:
Taylor Wimpey plc Tel: +44 (0) 1494 558323
Alice Black, Group General Counsel and Company Secretary