REG - Standard Life Aberdn - Transaction in Own Shares

AberdeenAnnouncement

30/11/2020 08:14

RNS Number : 8186G
  
Standard Life Aberdeen plc
  
30 November 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:
 


27 November 2020




Number of ordinary shares purchased:
 


733,466




Lowest price per share:
 


265.20




Highest price per share:
 


271.80




Trading venue:
 


XLON




Aggregate volume per date per trading venue:
 


733,466




Weighted average price per day per trading venue:
 


269.6759



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




27-Nov-2020 08:00:20


567


268.0000


XLON


01503015000000786-E0406zao4cY820201127




27-Nov-2020 08:00:20


1118


268.0000


XLON


01503015000000786-E0406zao4cYA20201127




27-Nov-2020 08:00:30


18


267.8000


XLON


01503015000000840-E0406zao4dBi20201127




27-Nov-2020 08:00:30


871


267.8000


XLON


01503015000000840-E0406zao4dBk20201127




27-Nov-2020 08:01:28


649


267.6000


XLON


01503015000001752-E0406zao4fRC20201127




27-Nov-2020 08:01:29


816


267.7000


XLON


01503015000001801-E0406zao4fWq20201127




27-Nov-2020 08:01:29


644


267.7000


XLON


01503015000001801-E0406zao4fXW20201127




27-Nov-2020 08:02:02


1296


267.3000


XLON


11503115000001911-E0406zao4ggr20201127




27-Nov-2020 08:02:02


749


267.4000


XLON


11503115000001742-E0406zao4ggo20201127




27-Nov-2020 08:02:02


950


267.1000


XLON


01503015000001906-E0406zao4gio20201127




27-Nov-2020 08:03:42


1130


267.0000


XLON


11503115000002438-E0406zao4kqS20201127




27-Nov-2020 08:03:42


1130


266.9000


XLON


01503015000002421-E0406zao4kqc20201127




27-Nov-2020 08:03:44


956


266.7000


XLON


01503015000001988-E0406zao4kxI20201127




27-Nov-2020 08:05:21


71


267.1000


XLON


11503115000002922-E0406zao4nnf20201127




27-Nov-2020 08:05:25


657


267.1000


XLON


11503115000002923-E0406zao4nwR20201127




27-Nov-2020 08:05:25


310


267.1000


XLON


11503115000002923-E0406zao4nwP20201127




27-Nov-2020 08:05:38


623


266.7000


XLON


11503115000002842-E0406zao4oM720201127




27-Nov-2020 08:07:12


534


267.1000


XLON


01503015000003411-E0406zao4rh620201127




27-Nov-2020 08:07:14


234


267.1000


XLON


11503115000003437-E0406zao4rpi20201127




27-Nov-2020 08:07:22


1208


267.1000


XLON


11503115000003478-E0406zao4sGy20201127




27-Nov-2020 08:07:51


1208


267.3000


XLON


11503115000003525-E0406zao4tRf20201127




27-Nov-2020 08:08:15


1295


267.1000


XLON


01503015000003492-E0406zao4uGN20201127




27-Nov-2020 08:09:56


491


268.1000


XLON


11503115000004274-E0406zao4xy120201127




27-Nov-2020 08:09:56


491


268.1000


XLON


11503115000004274-E0406zao4xxz20201127




27-Nov-2020 08:09:59


945


268.1000


XLON


11503115000004304-E0406zao4y9L20201127




27-Nov-2020 08:11:23


590


268.3000


XLON


11503115000004508-E0406zao51KH20201127




27-Nov-2020 08:11:23


392


268.3000


XLON


11503115000004508-E0406zao51KJ20201127




27-Nov-2020 08:12:11


854


268.3000


XLON


11503115000004899-E0406zao52nw20201127




27-Nov-2020 08:12:26


929


268.2000


XLON


11503115000004409-E0406zao533s20201127




27-Nov-2020 08:12:26


1090


268.1000


XLON


01503015000004393-E0406zao53Bs20201127




27-Nov-2020 08:13:08


646


267.7000


XLON


01503015000005205-E0406zao54iT20201127




27-Nov-2020 08:14:01


670


268.0000


XLON


01503015000005481-E0406zao55o720201127




27-Nov-2020 08:14:08


737


267.9000


XLON


11503115000005446-E0406zao55xx20201127




27-Nov-2020 08:14:52


759


267.8000


XLON


01503015000005797-E0406zao575820201127




27-Nov-2020 08:14:59


871


267.7000


XLON


11503115000005416-E0406zao57He20201127




27-Nov-2020 08:15:39


525


267.6000


XLON


11503115000005970-E0406zao58sn20201127




27-Nov-2020 08:15:39


64


267.6000


XLON


11503115000005970-E0406zao58sl20201127




27-Nov-2020 08:16:36


453


267.3000


XLON


01503015000006086-E0406zao5AUk20201127




27-Nov-2020 08:17:41


589


266.8000


XLON


01503015000006439-E0406zao5CQf20201127




27-Nov-2020 08:18:03


779


266.5000


XLON


01503015000006752-E0406zao5D7L20201127




27-Nov-2020 08:19:06


498


266.4000


XLON


01503015000006871-E0406zao5EwB20201127




27-Nov-2020 08:19:17


200


266.3000


XLON


11503115000006446-E0406zao5FKt20201127




27-Nov-2020 08:19:17


389


266.3000


XLON


11503115000006446-E0406zao5FKv20201127




27-Nov-2020 08:20:13


650


266.1000


XLON


01503015000007164-E0406zao5H5K20201127




27-Nov-2020 08:21:12


374


266.3000


XLON


11503115000007525-E0406zao5J2020201127




27-Nov-2020 08:21:49


876


266.3000


XLON


01503015000007507-E0406zao5K9j20201127




27-Nov-2020 08:21:49


109


266.4000


XLON


11503115000007537-E0406zao5K9g20201127




27-Nov-2020 08:21:49


505


266.4000


XLON


11503115000007537-E0406zao5K9e20201127




27-Nov-2020 08:21:51


890


266.2000


XLON


11503115000007526-E0406zao5KG420201127




27-Nov-2020 08:21:56


865


265.9000


XLON


01503015000007635-E0406zao5Kjk20201127




27-Nov-2020 08:24:52


634


265.7000


XLON


01503015000008006-E0406zao5PiC20201127




27-Nov-2020 08:25:01


902


265.6000


XLON


11503115000007647-E0406zao5Q5820201127




27-Nov-2020 08:28:09


454


265.3000


XLON


11503115000008538-E0406zao5VT020201127




27-Nov-2020 08:29:25


566


265.2000


XLON


01503015000008954-E0406zao5XBD20201127




27-Nov-2020 08:31:32


152


265.5000


XLON


01503015000009882-E0406zao5aQ420201127




27-Nov-2020 08:31:33


3


265.5000


XLON


01503015000009884-E0406zao5aQv20201127




27-Nov-2020 08:31:33


1238


265.5000


XLON


01503015000009884-E0406zao5aQr20201127




27-Nov-2020 08:31:53


587


266.1000


XLON


01503015000009952-E0406zao5b0520201127




27-Nov-2020 08:31:54


994


266.1000


XLON


11503115000009991-E0406zao5b2e20201127




27-Nov-2020 08:32:00


442


266.0000


XLON


01503015000009974-E0406zao5b9p20201127




27-Nov-2020 08:32:00


828


266.0000


XLON


11503115000009976-E0406zao5b8x20201127




27-Nov-2020 08:32:01


910


266.0000


XLON


01503015000009986-E0406zao5bBw20201127




27-Nov-2020 08:32:29


837


265.8000


XLON


11503115000010118-E0406zao5c6B20201127




27-Nov-2020 08:33:00


694


265.6000


XLON


11503115000009984-E0406zao5cQA20201127




27-Nov-2020 08:34:34


707


265.6000


XLON


11503115000010451-E0406zao5ecY20201127




27-Nov-2020 08:35:43


234


266.0000


XLON


01503015000010809-E0406zao5fq920201127




27-Nov-2020 08:35:43


234


266.0000


XLON


01503015000010809-E0406zao5fqB20201127




27-Nov-2020 08:35:43


653


266.0000


XLON


01503015000010807-E0406zao5fpv20201127




27-Nov-2020 08:35:43


674


266.0000


XLON


01503015000010807-E0406zao5fpt20201127




27-Nov-2020 08:37:01


1500


266.2000


XLON


01503015000011045-E0406zao5hKT20201127




27-Nov-2020 08:37:01


919


266.2000


XLON


01503015000010965-E0406zao5hJt20201127




27-Nov-2020 08:37:04


1149


266.1000


XLON


01503015000010948-E0406zao5hMF20201127




27-Nov-2020 08:37:09


1062


266.0000


XLON


11503115000011103-E0406zao5hU720201127




27-Nov-2020 08:38:20


544


266.0000


XLON


01503015000011198-E0406zao5iup20201127




27-Nov-2020 08:38:45


634


265.9000


XLON


11503115000011232-E0406zao5jOm20201127




27-Nov-2020 08:39:03


498


265.8000


XLON


01503015000011474-E0406zao5jmG20201127




27-Nov-2020 08:42:55


600


265.8000


XLON


01503015000011671-E0406zao5pKH20201127




27-Nov-2020 08:42:55


80


265.8000


XLON


01503015000011671-E0406zao5pKJ20201127




27-Nov-2020 08:48:40


1082


266.4000


XLON


11503115000013314-E0406zao5xGI20201127




27-Nov-2020 08:48:41


1


266.4000


XLON


11503115000013447-E0406zao5xH820201127




27-Nov-2020 08:48:42


798


266.4000


XLON


11503115000013449-E0406zao5xHo20201127




27-Nov-2020 08:50:50


831


267.2000


XLON


11503115000013832-E0406zao60HL20201127




27-Nov-2020 08:50:51


1080


267.2000


XLON


01503015000013802-E0406zao60KA20201127




27-Nov-2020 08:51:12


475


267.2000


XLON


01503015000013810-E0406zao60my20201127




27-Nov-2020 08:51:12


261


267.2000


XLON


01503015000013810-E0406zao60mw20201127




27-Nov-2020 08:51:12


261


267.2000


XLON


01503015000013810-E0406zao60n020201127




27-Nov-2020 08:51:16


298


267.3000


XLON


01503015000013875-E0406zao60to20201127




27-Nov-2020 08:51:16


692


267.3000


XLON


01503015000013875-E0406zao60tm20201127




27-Nov-2020 08:52:14


524


267.5000


XLON


11503115000014152-E0406zao62hb20201127




27-Nov-2020 08:53:55


2255


267.9000


XLON


01503015000014477-E0406zao65bn20201127




27-Nov-2020 08:53:57


666


267.9000


XLON


11503115000014526-E0406zao65cx20201127




27-Nov-2020 08:54:32


473


267.8000


XLON


11503115000014353-E0406zao66Ys20201127




27-Nov-2020 08:54:32


455


267.8000


XLON


11503115000014514-E0406zao66ZC20201127




27-Nov-2020 08:55:05


876


267.8000


XLON


01503015000014591-E0406zao67Op20201127




27-Nov-2020 08:59:07


122


267.8000


XLON


01503015000015345-E0406zao6Cy720201127




27-Nov-2020 08:59:07


869


267.8000


XLON


01503015000015345-E0406zao6Cy520201127




27-Nov-2020 09:00:08


369


268.1000


XLON


01503015000015595-E0406zao6EFx20201127




27-Nov-2020 09:00:08


456


268.1000


XLON


01503015000015595-E0406zao6EFz20201127




27-Nov-2020 09:00:22


186


268.0000


XLON


01503015000015549-E0406zao6Ea220201127




27-Nov-2020 09:00:22


1000


268.0000


XLON


11503115000015664-E0406zao6EaR20201127




27-Nov-2020 09:00:22


1156


268.0000


XLON


01503015000015549-E0406zao6Ea420201127




27-Nov-2020 09:00:24


556


268.0000


XLON


11503115000015675-E0406zao6Ej620201127




27-Nov-2020 09:03:54


35


268.5000


XLON


01503015000016301-E0406zao6JXM20201127




27-Nov-2020 09:03:54


762


268.5000


XLON


01503015000016301-E0406zao6JXO20201127




27-Nov-2020 09:03:54


491


268.5000


XLON


01503015000016301-E0406zao6JXK20201127




27-Nov-2020 09:04:37


1007


268.5000


XLON


01503015000016429-E0406zao6Khv20201127




27-Nov-2020 09:08:18


1037


268.6000


XLON


11503115000017003-E0406zao6P2Y20201127




27-Nov-2020 09:09:01


1000


268.6000


XLON


11503115000017198-E0406zao6Prv20201127




27-Nov-2020 09:09:01


2


268.6000


XLON


11503115000017198-E0406zao6Prx20201127




27-Nov-2020 09:09:44


836


268.6000


XLON


01503015000017280-E0406zao6QUM20201127




27-Nov-2020 09:10:11


658


268.4000


XLON


11503115000017325-E0406zao6QxO20201127




27-Nov-2020 09:10:11


600


268.4000


XLON


11503115000017325-E0406zao6QxM20201127




27-Nov-2020 09:12:26


399


267.9000


XLON


11503115000017461-E0406zao6T3E20201127




27-Nov-2020 09:12:26


359


267.9000


XLON


11503115000017461-E0406zao6T3C20201127




27-Nov-2020 09:14:30


1572


268.3000


XLON


11503115000018294-E0406zao6Ujd20201127




27-Nov-2020 09:14:30


927


268.3000


XLON


01503015000018145-E0406zao6UjZ20201127




27-Nov-2020 09:14:30


876


268.3000


XLON


11503115000018211-E0406zao6Ujb20201127




27-Nov-2020 09:16:21


1013


268.2000


XLON


01503015000018241-E0406zao6Wqa20201127




27-Nov-2020 09:23:03


1291


268.2000


XLON


01503015000018715-E0406zao6cwE20201127




27-Nov-2020 09:23:03


1000


268.5000


XLON


11503115000019387-E0406zao6cun20201127




27-Nov-2020 09:23:03


552


268.4000


XLON


01503015000019385-E0406zao6cvA20201127




27-Nov-2020 09:23:03


274


268.5000


XLON


01503015000019386-E0406zao6cv820201127




27-Nov-2020 09:23:03


249


268.4000


XLON


01503015000019385-E0406zao6cvH20201127




27-Nov-2020 09:23:46


1003


268.5000


XLON


01503015000019495-E0406zao6e3Y20201127




27-Nov-2020 09:23:51


1205


268.5000


XLON


11503115000019538-E0406zao6eKZ20201127




27-Nov-2020 09:24:39


1320


268.5000


XLON


11503115000019642-E0406zao6erK20201127




27-Nov-2020 09:24:39


1000


268.5000


XLON


01503015000019662-E0406zao6erg20201127




27-Nov-2020 09:24:49


806


268.4000


XLON


11503115000019505-E0406zao6eyK20201127




27-Nov-2020 09:24:49


174


268.4000


XLON


11503115000019505-E0406zao6eyM20201127




27-Nov-2020 09:27:55


123


268.3000


XLON


11503115000020235-E0406zao6hx120201127




27-Nov-2020 09:27:55


1000


268.3000


XLON


11503115000020235-E0406zao6hwz20201127




27-Nov-2020 09:27:55


1123


268.3000


XLON


11503115000019834-E0406zao6hwd20201127




27-Nov-2020 09:28:50


2523


268.3000


XLON


01503015000020440-E0406zao6ivE20201127




27-Nov-2020 09:29:33


122


268.4000


XLON


11503115000020617-E0406zao6jdN20201127




27-Nov-2020 09:29:33


539


268.4000


XLON


11503115000020617-E0406zao6jdP20201127




27-Nov-2020 09:29:33


298


268.4000


XLON


11503115000020617-E0406zao6jdR20201127




27-Nov-2020 09:30:37


1156


268.7000


XLON


01503015000020727-E0406zao6kpu20201127




27-Nov-2020 09:31:11


963


268.6000


XLON


11503115000020723-E0406zao6lU520201127




27-Nov-2020 09:31:20


300


268.6000


XLON


01503015000020894-E0406zao6les20201127




27-Nov-2020 09:31:20


977


268.6000


XLON


01503015000020894-E0406zao6leu20201127




27-Nov-2020 09:32:02


733


268.4000


XLON


11503115000020618-E0406zao6mIv20201127




27-Nov-2020 09:32:02


191


268.4000


XLON


01503015000020622-E0406zao6mIx20201127




27-Nov-2020 09:32:02


107


268.4000


XLON


01503015000020622-E0406zao6mJ020201127




27-Nov-2020 09:36:13


1076


268.3000


XLON


11503115000021561-E0406zao6qCT20201127




27-Nov-2020 09:36:13


978


268.3000


XLON


01503015000021544-E0406zao6qCV20201127




27-Nov-2020 09:36:15


716


268.3000


XLON


01503015000021648-E0406zao6qJK20201127




27-Nov-2020 09:38:12


1187


268.4000


XLON


11503115000021896-E0406zao6sfh20201127




27-Nov-2020 09:38:55


660


268.4000


XLON


11503115000022052-E0406zao6tJe20201127




27-Nov-2020 09:38:55


597


268.4000


XLON


11503115000022052-E0406zao6tJc20201127




27-Nov-2020 09:38:55


1000


268.4000


XLON


11503115000022052-E0406zao6tJa20201127




27-Nov-2020 09:39:19


2257


268.4000


XLON


01503015000022055-E0406zao6tnz20201127




27-Nov-2020 09:42:15


998


268.3000


XLON


01503015000021861-E0406zao6wK020201127




27-Nov-2020 09:45:47


1000


268.4000


XLON


11503115000022975-E0406zao6zlf20201127




27-Nov-2020 09:45:47


730


268.4000


XLON


11503115000022975-E0406zao6zlj20201127




27-Nov-2020 09:45:47


1490


268.4000


XLON


11503115000022975-E0406zao6zlh20201127




27-Nov-2020 09:48:49


1279


268.4000


XLON


11503115000023418-E0406zao72Ri20201127




27-Nov-2020 09:48:49


1279


268.4000


XLON


11503115000022981-E0406zao72Qj20201127




27-Nov-2020 09:53:08


832


268.6000


XLON


11503115000023991-E0406zao76Sa20201127




27-Nov-2020 09:53:08


400


268.6000


XLON


11503115000023991-E0406zao76SY20201127




27-Nov-2020 09:53:17


1043


268.5000


XLON


11503115000023924-E0406zao76YM20201127




27-Nov-2020 09:53:47


997


268.5000


XLON


11503115000024092-E0406zao76w120201127




27-Nov-2020 09:56:55


60


268.6000


XLON


11503115000024540-E0406zao79mb20201127




27-Nov-2020 09:56:55


500


268.6000


XLON


11503115000024540-E0406zao79mZ20201127




27-Nov-2020 09:56:55


1000


268.6000


XLON


01503015000024665-E0406zao79n520201127




27-Nov-2020 09:56:57


76


268.6000


XLON


11503115000024680-E0406zao79s320201127




27-Nov-2020 09:56:57


463


268.6000


XLON


11503115000024680-E0406zao79s120201127




27-Nov-2020 09:56:57


1000


268.6000


XLON


11503115000024680-E0406zao79rz20201127




27-Nov-2020 09:57:49


467


268.4000


XLON


11503115000023926-E0406zao7ASZ20201127




27-Nov-2020 10:03:26


637


268.3000


XLON


01503015000023911-E0406zao7Eo620201127




27-Nov-2020 10:05:13


1370


268.3000


XLON


11503115000025770-E0406zao7GYZ20201127




27-Nov-2020 10:05:13


913


268.3000


XLON


11503115000025770-E0406zao7GYb20201127




27-Nov-2020 10:07:16


983


268.0000


XLON


01503015000026102-E0406zao7IDk20201127




27-Nov-2020 10:10:20


597


268.0000


XLON


11503115000026846-E0406zao7LC720201127




27-Nov-2020 10:10:20


529


268.0000


XLON


01503015000026823-E0406zao7LC920201127




27-Nov-2020 10:10:21


1469


268.0000


XLON


01503015000026854-E0406zao7LCg20201127




27-Nov-2020 10:10:22


1184


268.0000


XLON


01503015000026860-E0406zao7LDU20201127




27-Nov-2020 10:10:22


400


268.0000


XLON


01503015000026860-E0406zao7LDS20201127




27-Nov-2020 10:10:23


1584


268.0000


XLON


01503015000026864-E0406zao7LE420201127




27-Nov-2020 10:11:06


1507


268.0000


XLON


11503115000026989-E0406zao7Lg220201127




27-Nov-2020 10:11:06


571


268.0000


XLON


11503115000026989-E0406zao7Lg020201127




27-Nov-2020 10:11:28


1343


268.0000


XLON


01503015000026975-E0406zao7Lxv20201127




27-Nov-2020 10:11:28


164


268.0000


XLON


01503015000026975-E0406zao7Lxx20201127




27-Nov-2020 10:12:04


1191


267.9000


XLON


11503115000026994-E0406zao7MKP20201127




27-Nov-2020 10:14:31


527


267.6000


XLON


11503115000027201-E0406zao7O3720201127




27-Nov-2020 10:16:39


527


267.4000


XLON


01503015000027196-E0406zao7PfF20201127




27-Nov-2020 10:17:37


466


267.4000


XLON


11503115000027977-E0406zao7Qbq20201127




27-Nov-2020 10:17:37


1291


267.4000


XLON


11503115000027976-E0406zao7Qbo20201127




27-Nov-2020 10:17:38


2451


267.4000


XLON


01503015000028010-E0406zao7QcQ20201127




27-Nov-2020 10:20:43


631


267.5000


XLON


11503115000028144-E0406zao7TFs20201127




27-Nov-2020 10:20:43


154


267.5000


XLON


11503115000028143-E0406zao7TFm20201127




27-Nov-2020 10:20:43


1313


267.5000


XLON


01503015000028113-E0406zao7TFq20201127




27-Nov-2020 10:20:43


589


267.5000


XLON


11503115000028143-E0406zao7TFo20201127




27-Nov-2020 10:21:26


482


267.4000


XLON


11503115000028608-E0406zao7TqJ20201127




27-Nov-2020 10:21:26


1000


267.4000


XLON


11503115000028608-E0406zao7TqH20201127




27-Nov-2020 10:21:37


1075


267.3000


XLON


11503115000028142-E0406zao7U9820201127




27-Nov-2020 10:28:03


1320


267.4000


XLON


11503115000029428-E0406zao7Zif20201127




27-Nov-2020 10:29:09


2156


267.3000


XLON


11503115000029531-E0406zao7akC20201127




27-Nov-2020 10:29:22


1379


267.3000


XLON


11503115000029757-E0406zao7avw20201127




27-Nov-2020 10:32:15


1000


267.9000


XLON


11503115000030230-E0406zao7dtq20201127




27-Nov-2020 10:32:18


972


267.9000


XLON


11503115000030240-E0406zao7dwB20201127




27-Nov-2020 10:33:44


750


268.1000


XLON


01503015000030417-E0406zao7f4y20201127




27-Nov-2020 10:39:36


895


267.9000


XLON


11503115000031069-E0406zao7jVW20201127




27-Nov-2020 10:39:36


461


267.9000


XLON


01503015000031046-E0406zao7jVY20201127




27-Nov-2020 10:39:37


1000


267.9000


XLON


11503115000031248-E0406zao7jWt20201127




27-Nov-2020 10:39:37


554


267.9000


XLON


11503115000031248-E0406zao7jWx20201127




27-Nov-2020 10:39:37


700


267.9000


XLON


11503115000031248-E0406zao7jWv20201127




27-Nov-2020 10:42:18


647


267.8000


XLON


11503115000031694-E0406zao7liO20201127




27-Nov-2020 10:43:20


475


267.9000


XLON


01503015000031820-E0406zao7mVZ20201127




27-Nov-2020 10:43:20


246


267.9000


XLON


01503015000031820-E0406zao7mVb20201127




27-Nov-2020 10:43:20


483


267.9000


XLON


01503015000031827-E0406zao7mVd20201127




27-Nov-2020 10:43:49


37


267.8000


XLON


11503115000031831-E0406zao7mmK20201127




27-Nov-2020 10:43:49


1006


267.8000


XLON


11503115000031831-E0406zao7mmM20201127




27-Nov-2020 10:48:03


1108


268.1000


XLON


01503015000032572-E0406zao7qFQ20201127




27-Nov-2020 10:48:03


257


268.1000


XLON


01503015000032572-E0406zao7qFO20201127




27-Nov-2020 10:48:16


1157


267.9000


XLON


01503015000032508-E0406zao7qPy20201127




27-Nov-2020 10:49:21


1408


268.1000


XLON


01503015000032784-E0406zao7rSG20201127




27-Nov-2020 10:49:21


101


268.1000


XLON


01503015000032784-E0406zao7rSE20201127




27-Nov-2020 10:49:22


1000


268.1000


XLON


11503115000032898-E0406zao7rVn20201127




27-Nov-2020 10:50:26


1000


268.1000


XLON


11503115000033076-E0406zao7sQz20201127




27-Nov-2020 10:50:26


1517


268.1000


XLON


11503115000032904-E0406zao7sQA20201127




27-Nov-2020 10:51:06


1000


268.1000


XLON


01503015000033170-E0406zao7t4k20201127




27-Nov-2020 10:51:06


495


268.1000


XLON


01503015000033170-E0406zao7t4m20201127




27-Nov-2020 10:51:06


1011


268.1000


XLON


11503115000033078-E0406zao7t4H20201127




27-Nov-2020 10:57:56


800


268.2000


XLON


11503115000034069-E0406zao7z7f20201127




27-Nov-2020 10:57:56


2466


268.2000


XLON


01503015000034093-E0406zao7z8G20201127




27-Nov-2020 11:02:05


1308


268.2000


XLON


11503115000034646-E0406zao82u620201127




27-Nov-2020 11:02:05


937


268.2000


XLON


11503115000034646-E0406zao82u420201127




27-Nov-2020 11:02:05


571


268.2000


XLON


11503115000034646-E0406zao82u820201127




27-Nov-2020 11:02:20


1424


268.2000


XLON


11503115000034657-E0406zao831N20201127




27-Nov-2020 11:03:35


280


268.3000


XLON


01503015000034860-E0406zao844U20201127




27-Nov-2020 11:03:35


672


268.3000


XLON


01503015000034860-E0406zao844W20201127




27-Nov-2020 11:10:31


824


268.6000


XLON


11503115000035874-E0406zao89Vr20201127




27-Nov-2020 11:10:31


466


268.6000


XLON


01503015000035895-E0406zao89Vp20201127




27-Nov-2020 11:10:32


1540


268.6000


XLON


11503115000035884-E0406zao89Yj20201127




27-Nov-2020 11:11:31


1100


268.6000


XLON


01503015000035911-E0406zao8AaW20201127




27-Nov-2020 11:12:01


513


268.6000


XLON


11503115000036115-E0406zao8AxN20201127




27-Nov-2020 11:12:01


1400


268.6000


XLON


11503115000036115-E0406zao8AxL20201127




27-Nov-2020 11:12:01


1600


268.6000


XLON


11503115000036114-E0406zao8Aws20201127




27-Nov-2020 11:12:01


251


268.6000


XLON


11503115000036115-E0406zao8AxR20201127




27-Nov-2020 11:12:01


917


268.6000


XLON


11503115000036114-E0406zao8Awu20201127




27-Nov-2020 11:12:01


850


268.6000


XLON


11503115000036115-E0406zao8AxP20201127




27-Nov-2020 11:24:34


1113


269.0000


XLON


01503015000038094-E0406zao8LLV20201127




27-Nov-2020 11:24:35


1000


269.0000


XLON


11503115000038137-E0406zao8LMP20201127




27-Nov-2020 11:24:38


710


269.0000


XLON


11503115000038138-E0406zao8LOj20201127




27-Nov-2020 11:24:38


736


269.0000


XLON


11503115000038138-E0406zao8LOg20201127




27-Nov-2020 11:24:40


1000


269.0000


XLON


11503115000038154-E0406zao8LPh20201127




27-Nov-2020 11:27:53


542


269.4000


XLON


01503015000038661-E0406zao8ORg20201127




27-Nov-2020 11:27:53


700


269.4000


XLON


11503115000038678-E0406zao8ORe20201127




27-Nov-2020 11:27:55


1463


269.4000


XLON


11503115000038685-E0406zao8OT220201127




27-Nov-2020 11:27:55


705


269.4000


XLON


01503015000038667-E0406zao8OSl20201127




27-Nov-2020 11:27:55


533


269.4000


XLON


01503015000038667-E0406zao8OSj20201127




27-Nov-2020 11:33:30


1568


269.3000


XLON


01503015000039398-E0406zao8SyU20201127




27-Nov-2020 11:34:13


18


269.3000


XLON


11503115000039725-E0406zao8TSk20201127




27-Nov-2020 11:34:13


1000


269.3000


XLON


11503115000039725-E0406zao8TSi20201127




27-Nov-2020 11:34:51


1450


269.3000


XLON


11503115000039727-E0406zao8Tgi20201127




27-Nov-2020 11:37:36


175


269.3000


XLON


01503015000040067-E0406zao8W2V20201127




27-Nov-2020 11:37:36


1003


269.3000


XLON


01503015000040067-E0406zao8W2X20201127




27-Nov-2020 11:37:38


833


269.3000


XLON


01503015000040156-E0406zao8W4Z20201127




27-Nov-2020 11:37:38


1000


269.3000


XLON


01503015000040156-E0406zao8W4X20201127




27-Nov-2020 11:47:28


1047


269.4000


XLON


11503115000041671-E0406zao8dPr20201127




27-Nov-2020 11:47:29


984


269.4000


XLON


11503115000041744-E0406zao8dQl20201127




27-Nov-2020 11:47:49


326


269.4000


XLON


11503115000041747-E0406zao8dcb20201127




27-Nov-2020 11:49:38


1123


269.4000


XLON


11503115000041747-E0406zao8eor20201127




27-Nov-2020 11:52:09


1124


269.3000


XLON


01503015000042401-E0406zao8gcU20201127




27-Nov-2020 11:52:09


194


269.3000


XLON


01503015000042401-E0406zao8gcR20201127




27-Nov-2020 11:52:13


1000


269.3000


XLON


01503015000042487-E0406zao8h2B20201127




27-Nov-2020 11:52:13


111


269.3000


XLON


01503015000042487-E0406zao8h2F20201127




27-Nov-2020 11:52:13


625


269.3000


XLON


01503015000042487-E0406zao8h2D20201127




27-Nov-2020 11:52:17


357


269.3000


XLON


01503015000042488-E0406zao8h8120201127




27-Nov-2020 11:52:17


1163


269.3000


XLON


01503015000042488-E0406zao8h8320201127




27-Nov-2020 12:01:00


1072


269.3000


XLON


01503015000043469-E0406zao8n2820201127




27-Nov-2020 12:01:02


3


269.3000


XLON


11503115000043774-E0406zao8n4G20201127




27-Nov-2020 12:01:02


616


269.3000


XLON


11503115000043774-E0406zao8n4K20201127




27-Nov-2020 12:01:02


900


269.3000


XLON


11503115000043774-E0406zao8n4I20201127




27-Nov-2020 12:04:49


179


269.1000


XLON


01503015000044175-E0406zao8pDk20201127




27-Nov-2020 12:04:49


875


269.1000


XLON


01503015000044175-E0406zao8pDi20201127




27-Nov-2020 12:04:51


46


269.1000


XLON


01503015000044197-E0406zao8pET20201127




27-Nov-2020 12:04:51


635


269.1000


XLON


01503015000044197-E0406zao8pEV20201127




27-Nov-2020 12:11:31


1000


269.0000


XLON


11503115000045065-E0406zao8uHt20201127




27-Nov-2020 12:11:32


2170


269.0000


XLON


01503015000045021-E0406zao8uII20201127




27-Nov-2020 12:12:46


291


269.1000


XLON


11503115000045185-E0406zao8vBN20201127




27-Nov-2020 12:12:46


368


269.1000


XLON


11503115000045185-E0406zao8vBP20201127




27-Nov-2020 12:12:46


1309


269.1000


XLON


11503115000045073-E0406zao8vBL20201127




27-Nov-2020 12:13:12


1421


269.1000


XLON


01503015000045234-E0406zao8vaL20201127




27-Nov-2020 12:13:19


1061


269.1000


XLON


01503015000045335-E0406zao8vi120201127




27-Nov-2020 12:13:19


356


269.1000


XLON


01503015000045234-E0406zao8vfG20201127




27-Nov-2020 12:21:08


1140


268.8000


XLON


01503015000046425-E0406zao91L820201127




27-Nov-2020 12:21:09


700


268.8000


XLON


01503015000046645-E0406zao91Lr20201127




27-Nov-2020 12:21:09


1000


268.8000


XLON


01503015000046645-E0406zao91Ln20201127




27-Nov-2020 12:21:09


1400


268.8000


XLON


01503015000046645-E0406zao91Lp20201127




27-Nov-2020 12:21:14


913


268.8000


XLON


11503115000046733-E0406zao91Or20201127




27-Nov-2020 12:28:39


1287


268.5000


XLON


11503115000048432-E0406zao97jf20201127




27-Nov-2020 12:28:41


1400


268.5000


XLON


01503015000048615-E0406zao97mM20201127




27-Nov-2020 12:28:41


1292


268.5000


XLON


11503115000048711-E0406zao97m220201127




27-Nov-2020 12:34:08


1318


268.8000


XLON


11503115000049885-E0406zao9BPD20201127




27-Nov-2020 12:35:39


491


268.7000


XLON


01503015000050356-E0406zao9Cbm20201127




27-Nov-2020 12:36:00


800


268.7000


XLON


11503115000050515-E0406zao9CoQ20201127




27-Nov-2020 12:36:00


1467


268.7000


XLON


11503115000050461-E0406zao9Co320201127




27-Nov-2020 12:40:21


1000


268.6000


XLON


11503115000051389-E0406zao9Fkh20201127




27-Nov-2020 12:40:23


161


268.6000


XLON


01503015000051302-E0406zao9FnT20201127




27-Nov-2020 12:43:30


1359


268.5000


XLON


01503015000051619-E0406zao9Hj020201127




27-Nov-2020 12:43:32


943


268.5000


XLON


01503015000051854-E0406zao9HmN20201127




27-Nov-2020 12:47:05


861


268.5000


XLON


01503015000052555-E0406zao9K2P20201127




27-Nov-2020 12:47:05


599


268.5000


XLON


01503015000052555-E0406zao9K2N20201127




27-Nov-2020 12:47:06


1000


268.5000


XLON


11503115000052771-E0406zao9K3020201127




27-Nov-2020 12:49:07


1452


268.5000


XLON


11503115000052772-E0406zao9LB920201127




27-Nov-2020 12:49:09


383


268.5000


XLON


11503115000053144-E0406zao9LEQ20201127




27-Nov-2020 12:49:09


1000


268.5000


XLON


11503115000053144-E0406zao9LEO20201127




27-Nov-2020 12:51:20


1099


268.7000


XLON


11503115000053568-E0406zao9NAH20201127




27-Nov-2020 12:51:41


796


268.9000


XLON


11503115000053635-E0406zao9NVh20201127




27-Nov-2020 12:52:01


100


268.9000


XLON


01503015000053531-E0406zao9NjL20201127




27-Nov-2020 12:52:01


1307


268.9000


XLON


01503015000053531-E0406zao9NjN20201127




27-Nov-2020 12:52:11


391


268.9000


XLON


01503015000053587-E0406zao9NqX20201127




27-Nov-2020 12:52:11


843


268.9000


XLON


01503015000053587-E0406zao9NqZ20201127




27-Nov-2020 12:54:26


894


268.9000


XLON


11503115000054019-E0406zao9PUn20201127




27-Nov-2020 12:54:26


466


268.9000


XLON


11503115000054019-E0406zao9PUp20201127




27-Nov-2020 12:56:39


1365


268.8000


XLON


11503115000054626-E0406zao9R3b20201127




27-Nov-2020 12:56:42


1048


268.8000


XLON


01503015000054531-E0406zao9R5U20201127




27-Nov-2020 12:58:21


1582


268.6000


XLON


01503015000054806-E0406zao9SKP20201127




27-Nov-2020 12:58:23


885


268.6000


XLON


01503015000054882-E0406zao9SPX20201127




27-Nov-2020 13:00:00


234


268.7000


XLON


11503115000055271-E0406zao9Tar20201127




27-Nov-2020 13:00:07


1743


268.7000


XLON


11503115000055285-E0406zao9ToE20201127




27-Nov-2020 13:00:09


892


268.7000


XLON


11503115000055331-E0406zao9Tpt20201127




27-Nov-2020 13:03:53


457


268.7000


XLON


11503115000055687-E0406zao9WZZ20201127




27-Nov-2020 13:03:53


863


268.7000


XLON


11503115000055687-E0406zao9WZX20201127




27-Nov-2020 13:04:24


36


268.7000


XLON


11503115000056007-E0406zao9WsH20201127




27-Nov-2020 13:04:24


1284


268.7000


XLON


11503115000056007-E0406zao9WsF20201127




27-Nov-2020 13:04:26


635


268.7000


XLON


01503015000055978-E0406zao9Wuc20201127




27-Nov-2020 13:04:26


1187


268.7000


XLON


01503015000055978-E0406zao9Wua20201127




27-Nov-2020 13:04:26


330


268.7000


XLON


11503115000056110-E0406zao9Wum20201127




27-Nov-2020 13:04:26


952


268.7000


XLON


11503115000056110-E0406zao9Wuk20201127




27-Nov-2020 13:11:08


75


268.7000


XLON


01503015000057024-E0406zao9bxV20201127




27-Nov-2020 13:11:08


1314


268.7000


XLON


01503015000057024-E0406zao9bxT20201127




27-Nov-2020 13:11:09


1000


268.7000


XLON


01503015000057431-E0406zao9by620201127




27-Nov-2020 13:13:05


950


268.7000


XLON


01503015000057879-E0406zao9dXp20201127




27-Nov-2020 13:13:05


1000


268.7000


XLON


01503015000057879-E0406zao9dXn20201127




27-Nov-2020 13:16:12


1452


268.6000


XLON


11503115000058474-E0406zao9gE020201127




27-Nov-2020 13:16:12


776


268.6000


XLON


11503115000058474-E0406zao9gE220201127




27-Nov-2020 13:22:22


281


268.7000


XLON


01503015000059891-E0406zao9kcX20201127




27-Nov-2020 13:22:22


1203


268.7000


XLON


01503015000059891-E0406zao9kcZ20201127




27-Nov-2020 13:22:23


1000


268.7000


XLON


01503015000059961-E0406zao9kfF20201127




27-Nov-2020 13:22:23


898


268.7000


XLON


01503015000059961-E0406zao9kfH20201127




27-Nov-2020 13:22:24


655


268.7000


XLON


11503115000060126-E0406zao9kfv20201127




27-Nov-2020 13:22:24


1000


268.7000


XLON


11503115000060126-E0406zao9kft20201127




27-Nov-2020 13:22:25


795


268.7000


XLON


01503015000059972-E0406zao9kh720201127




27-Nov-2020 13:22:49


1465


268.7000


XLON


11503115000060142-E0406zao9kxW20201127




27-Nov-2020 13:22:50


950


268.7000


XLON


11503115000060354-E0406zao9kyQ20201127




27-Nov-2020 13:22:50


1000


268.7000


XLON


11503115000060354-E0406zao9kyO20201127




27-Nov-2020 13:22:57


834


268.7000


XLON


01503015000060196-E0406zao9l4c20201127




27-Nov-2020 13:26:57


1511


268.3000


XLON


01503015000060949-E0406zao9nyz20201127




27-Nov-2020 13:26:58


1000


268.3000


XLON


01503015000061095-E0406zao9o2R20201127




27-Nov-2020 13:26:58


815


268.3000


XLON


01503015000061095-E0406zao9o2T20201127




27-Nov-2020 13:27:24


876


268.3000


XLON


01503015000061110-E0406zao9oMj20201127




27-Nov-2020 13:27:24


583


268.3000


XLON


01503015000061110-E0406zao9oMl20201127




27-Nov-2020 13:29:40


1536


268.5000


XLON


11503115000061796-E0406zao9q0y20201127




27-Nov-2020 13:29:42


1000


268.5000


XLON


11503115000061823-E0406zao9q2Q20201127




27-Nov-2020 13:30:00


1905


268.5000


XLON


01503015000061636-E0406zao9qQy20201127




27-Nov-2020 13:33:58


1469


268.5000


XLON


01503015000062642-E0406zao9txK20201127




27-Nov-2020 13:33:59


42


268.5000


XLON


11503115000062810-E0406zao9ty220201127




27-Nov-2020 13:34:00


417


268.5000


XLON


01503015000062650-E0406zao9tz320201127




27-Nov-2020 13:34:00


873


268.5000


XLON


01503015000062650-E0406zao9tzD20201127




27-Nov-2020 13:34:23


1000


268.5000


XLON


11503115000062888-E0406zao9uJM20201127




27-Nov-2020 13:34:23


185


268.5000


XLON


01503015000062650-E0406zao9uIS20201127




27-Nov-2020 13:38:45


11


268.5000


XLON


11503115000063959-E0406zao9xwS20201127




27-Nov-2020 13:38:51


1469


268.6000


XLON


01503015000063866-E0406zao9y1P20201127




27-Nov-2020 13:38:51


1679


268.6000


XLON


01503015000063866-E0406zao9y1R20201127




27-Nov-2020 13:38:51


707


268.6000


XLON


01503015000063866-E0406zao9y1T20201127




27-Nov-2020 13:38:51


39


268.6000


XLON


01503015000063866-E0406zao9y1N20201127




27-Nov-2020 13:40:20


1317


268.7000


XLON


01503015000064258-E0406zao9zO220201127




27-Nov-2020 13:42:52


1237


268.9000


XLON


01503015000064838-E0406zaoA1WO20201127




27-Nov-2020 13:43:02


1355


268.9000


XLON


11503115000065075-E0406zaoA1hR20201127




27-Nov-2020 13:43:02


750


268.9000


XLON


11503115000065102-E0406zaoA1hd20201127




27-Nov-2020 13:45:20


1184


269.1000


XLON


01503015000065469-E0406zaoA3cX20201127




27-Nov-2020 13:45:22


891


269.1000


XLON


11503115000065670-E0406zaoA3dk20201127




27-Nov-2020 13:48:52


900


268.8000


XLON


11503115000066328-E0406zaoA6JW20201127




27-Nov-2020 13:48:52


693


268.8000


XLON


11503115000066328-E0406zaoA6JY20201127




27-Nov-2020 13:48:52


1000


268.8000


XLON


11503115000066328-E0406zaoA6JU20201127




27-Nov-2020 13:50:06


19


268.9000


XLON


11503115000066592-E0406zaoA7JO20201127




27-Nov-2020 13:50:25


572


269.0000


XLON


01503015000066496-E0406zaoA7bQ20201127




27-Nov-2020 13:51:40


1306


269.0000


XLON


11503115000066671-E0406zaoA8Si20201127




27-Nov-2020 13:51:41


1000


269.0000


XLON


01503015000066776-E0406zaoA8TS20201127




27-Nov-2020 13:53:25


1240


269.0000


XLON


01503015000066783-E0406zaoAA6q20201127




27-Nov-2020 13:53:25


76


269.0000


XLON


01503015000066783-E0406zaoAA6o20201127




27-Nov-2020 13:53:25


455


269.0000


XLON


11503115000067121-E0406zaoAA6w20201127




27-Nov-2020 13:54:28


1000


269.0000


XLON


11503115000067609-E0406zaoAApa20201127




27-Nov-2020 13:54:28


1064


269.0000


XLON


11503115000067374-E0406zaoAApK20201127




27-Nov-2020 13:54:28


279


269.0000


XLON


11503115000067374-E0406zaoAApH20201127




27-Nov-2020 13:55:32


1231


269.0000


XLON


11503115000067908-E0406zaoABjX20201127




27-Nov-2020 13:58:22


1231


269.1000


XLON


11503115000068092-E0406zaoAEZh20201127




27-Nov-2020 13:58:22


551


269.1000


XLON


01503015000067965-E0406zaoAEZp20201127




27-Nov-2020 13:58:23


399


269.1000


XLON


11503115000068608-E0406zaoAEbI20201127




27-Nov-2020 13:58:23


1


269.1000


XLON


11503115000068608-E0406zaoAEbE20201127




27-Nov-2020 13:58:23


1000


269.1000


XLON


11503115000068608-E0406zaoAEbC20201127




27-Nov-2020 13:58:23


1079


269.1000


XLON


11503115000068608-E0406zaoAEbG20201127




27-Nov-2020 14:00:05


1275


269.1000


XLON


11503115000068960-E0406zaoAFu520201127




27-Nov-2020 14:02:00


848


269.2000


XLON


11503115000069116-E0406zaoAHYV20201127




27-Nov-2020 14:02:00


572


269.2000


XLON


01503015000068863-E0406zaoAHYX20201127




27-Nov-2020 14:02:01


1000


269.2000


XLON


01503015000069174-E0406zaoAHal20201127




27-Nov-2020 14:02:01


750


269.2000


XLON


01503015000069174-E0406zaoAHan20201127




27-Nov-2020 14:02:01


1117


269.2000


XLON


01503015000069174-E0406zaoAHap20201127




27-Nov-2020 14:02:06


1297


269.2000


XLON


01503015000069181-E0406zaoAHeT20201127




27-Nov-2020 14:02:06


140


269.2000


XLON


01503015000069181-E0406zaoAHeR20201127




27-Nov-2020 14:02:08


370


269.2000


XLON


01503015000069204-E0406zaoAHhC20201127




27-Nov-2020 14:02:08


1026


269.2000


XLON


11503115000069448-E0406zaoAHhH20201127




27-Nov-2020 14:02:08


1000


269.2000


XLON


01503015000069204-E0406zaoAHhA20201127




27-Nov-2020 14:05:00


1434


269.2000


XLON


11503115000069959-E0406zaoAKOi20201127




27-Nov-2020 14:05:01


888


269.1000


XLON


01503015000069961-E0406zaoAKQ820201127




27-Nov-2020 14:05:01


899


269.1000


XLON


01503015000069961-E0406zaoAKQ620201127




27-Nov-2020 14:05:55


1434


269.1000


XLON


01503015000069967-E0406zaoALEt20201127




27-Nov-2020 14:05:57


79


269.1000


XLON


01503015000070201-E0406zaoALKP20201127




27-Nov-2020 14:06:20


1433


269.1000


XLON


01503015000070249-E0406zaoALeC20201127




27-Nov-2020 14:07:53


1440


269.3000


XLON


11503115000070918-E0406zaoAMm820201127




27-Nov-2020 14:08:29


1600


269.3000


XLON


11503115000070929-E0406zaoANDr20201127




27-Nov-2020 14:08:29


84


269.3000


XLON


11503115000070929-E0406zaoANDu20201127




27-Nov-2020 14:08:29


1000


269.3000


XLON


01503015000070846-E0406zaoANEc20201127




27-Nov-2020 14:09:18


478


269.3000


XLON


01503015000070863-E0406zaoAOC320201127




27-Nov-2020 14:11:41


800


269.5000


XLON


01503015000071624-E0406zaoAQZ320201127




27-Nov-2020 14:11:41


1400


269.5000


XLON


01503015000071624-E0406zaoAQZ120201127




27-Nov-2020 14:14:49


185


269.5000


XLON


11503115000072357-E0406zaoATXC20201127




27-Nov-2020 14:14:49


1260


269.5000


XLON


11503115000072357-E0406zaoATXE20201127




27-Nov-2020 14:14:51


806


269.5000


XLON


11503115000072624-E0406zaoATfY20201127




27-Nov-2020 14:14:51


234


269.5000


XLON


01503015000072355-E0406zaoATfh20201127




27-Nov-2020 14:14:59


1553


269.5000


XLON


11503115000072625-E0406zaoATjU20201127




27-Nov-2020 14:16:59


1087


269.5000


XLON


01503015000072717-E0406zaoAVO220201127




27-Nov-2020 14:16:59


300


269.5000


XLON


01503015000072717-E0406zaoAVO020201127




27-Nov-2020 14:17:00


1615


269.5000


XLON


11503115000073196-E0406zaoAVPm20201127




27-Nov-2020 14:17:03


1000


269.4000


XLON


11503115000073221-E0406zaoAVVa20201127




27-Nov-2020 14:17:16


1181


269.4000


XLON


01503015000072963-E0406zaoAVgt20201127




27-Nov-2020 14:19:37


1305


269.9000


XLON


11503115000073792-E0406zaoAXwo20201127




27-Nov-2020 14:19:42


1279


269.7000


XLON


01503015000073641-E0406zaoAY1N20201127




27-Nov-2020 14:19:43


1000


269.7000


XLON


11503115000073917-E0406zaoAY3420201127




27-Nov-2020 14:19:43


702


269.7000


XLON


11503115000073917-E0406zaoAY3620201127




27-Nov-2020 14:19:44


234


269.7000


XLON


11503115000073921-E0406zaoAY3Z20201127




27-Nov-2020 14:19:45


1000


269.7000


XLON


01503015000073653-E0406zaoAY4a20201127




27-Nov-2020 14:19:47


1284


269.7000


XLON


01503015000073660-E0406zaoAY7G20201127




27-Nov-2020 14:24:01


1177


269.4000


XLON


01503015000074597-E0406zaoAbkn20201127




27-Nov-2020 14:25:49


832


269.4000


XLON


11503115000074842-E0406zaoAdHv20201127




27-Nov-2020 14:25:49


401


269.4000


XLON


11503115000074842-E0406zaoAdHt20201127




27-Nov-2020 14:26:47


1443


269.4000


XLON


11503115000075268-E0406zaoAeHT20201127




27-Nov-2020 14:27:22


234


269.4000


XLON


01503015000075261-E0406zaoAep420201127




27-Nov-2020 14:27:22


950


269.4000


XLON


01503015000075378-E0406zaoAeq720201127




27-Nov-2020 14:27:22


1400


269.4000


XLON


01503015000075378-E0406zaoAeq920201127




27-Nov-2020 14:27:22


1207


269.4000


XLON


11503115000075268-E0406zaoAeow20201127




27-Nov-2020 14:27:22


1531


269.4000


XLON


01503015000075261-E0406zaoAep220201127




27-Nov-2020 14:29:32


1322


269.2000


XLON


11503115000076119-E0406zaoAhCN20201127




27-Nov-2020 14:29:32


1209


269.2000


XLON


11503115000076119-E0406zaoAhCL20201127




27-Nov-2020 14:29:32


726


269.2000


XLON


11503115000076119-E0406zaoAhCP20201127




27-Nov-2020 14:30:02


50


269.3000


XLON


11503115000076151-E0406zaoAi5v20201127




27-Nov-2020 14:30:02


1367


269.3000


XLON


11503115000076151-E0406zaoAi5t20201127




27-Nov-2020 14:30:03


316


269.3000


XLON


11503115000076254-E0406zaoAiAf20201127




27-Nov-2020 14:30:03


1099


269.3000


XLON


11503115000076254-E0406zaoAiAh20201127




27-Nov-2020 14:30:05


713


269.3000


XLON


01503015000076034-E0406zaoAiJS20201127




27-Nov-2020 14:31:57


1000


270.0000


XLON


11503115000076847-E0406zaoAmyb20201127




27-Nov-2020 14:31:58


1000


270.0000


XLON


01503015000076620-E0406zaoAmzv20201127




27-Nov-2020 14:32:01


1435


270.0000


XLON


11503115000076859-E0406zaoAn7k20201127




27-Nov-2020 14:32:02


1000


270.0000


XLON


01503015000076646-E0406zaoAn8C20201127




27-Nov-2020 14:32:02


751


270.0000


XLON


01503015000076646-E0406zaoAn8E20201127




27-Nov-2020 14:32:04


695


270.0000


XLON


01503015000076655-E0406zaoAnAC20201127




27-Nov-2020 14:32:52


1000


270.0000


XLON


01503015000076901-E0406zaoAoMy20201127




27-Nov-2020 14:33:16


1244


270.0000


XLON


01503015000076911-E0406zaoApEr20201127




27-Nov-2020 14:35:19


1


270.3000


XLON


01503015000077804-E0406zaoAth820201127




27-Nov-2020 14:35:19


491


270.3000


XLON


01503015000077804-E0406zaoAth620201127




27-Nov-2020 14:35:20


234


270.3000


XLON


01503015000077810-E0406zaoAthu20201127




27-Nov-2020 14:35:21


1000


270.3000


XLON


01503015000077813-E0406zaoAtjG20201127




27-Nov-2020 14:35:54


1407


270.6000


XLON


01503015000077946-E0406zaoAurS20201127




27-Nov-2020 14:35:55


1385


270.6000


XLON


11503115000078215-E0406zaoAusD20201127




27-Nov-2020 14:36:11


1509


270.7000


XLON


01503015000078079-E0406zaoAvJZ20201127




27-Nov-2020 14:36:11


971


270.7000


XLON


01503015000078079-E0406zaoAvJb20201127




27-Nov-2020 14:38:44


697


270.7000


XLON


01503015000078737-E0406zaoAziM20201127




27-Nov-2020 14:38:44


667


270.7000


XLON


11503115000078968-E0406zaoAziU20201127




27-Nov-2020 14:38:45


1282


270.7000


XLON


01503015000078746-E0406zaoAzks20201127




27-Nov-2020 14:38:45


81


270.7000


XLON


01503015000078746-E0406zaoAzkq20201127




27-Nov-2020 14:38:46


1363


270.7000


XLON


11503115000078979-E0406zaoAzpM20201127




27-Nov-2020 14:38:49


1249


270.7000


XLON


01503015000078750-E0406zaoAzuV20201127




27-Nov-2020 14:38:49


114


270.7000


XLON


01503015000078750-E0406zaoAzuX20201127




27-Nov-2020 14:39:12


608


270.8000


XLON


01503015000078883-E0406zaoB0hb20201127




27-Nov-2020 14:39:12


1487


270.8000


XLON


01503015000078883-E0406zaoB0hZ20201127




27-Nov-2020 14:40:29


1384


271.2000


XLON


01503015000079280-E0406zaoB3MM20201127




27-Nov-2020 14:40:31


815


271.2000


XLON


11503115000079643-E0406zaoB3O420201127




27-Nov-2020 14:41:05


1388


271.2000


XLON


11503115000079753-E0406zaoB4PX20201127




27-Nov-2020 14:41:26


599


271.2000


XLON


01503015000079561-E0406zaoB53H20201127




27-Nov-2020 14:43:23


1360


271.2000


XLON


11503115000080369-E0406zaoB8Xg20201127




27-Nov-2020 14:43:24


1351


271.2000


XLON


01503015000080276-E0406zaoB8YR20201127




27-Nov-2020 14:43:29


1351


271.2000


XLON


01503015000080280-E0406zaoB8gp20201127




27-Nov-2020 14:43:40


1309


271.2000


XLON


11503115000080542-E0406zaoB8xu20201127




27-Nov-2020 14:46:16


694


271.2000


XLON


01503015000080829-E0406zaoBDlc20201127




27-Nov-2020 14:46:16


730


271.2000


XLON


01503015000080829-E0406zaoBDle20201127




27-Nov-2020 14:46:16


665


271.2000


XLON


01503015000080844-E0406zaoBDlg20201127




27-Nov-2020 14:47:10


352


271.0000


XLON


11503115000081433-E0406zaoBFQb20201127




27-Nov-2020 14:47:10


1600


271.0000


XLON


11503115000081433-E0406zaoBFQZ20201127




27-Nov-2020 14:48:11


514


270.8000


XLON


11503115000081821-E0406zaoBHDU20201127




27-Nov-2020 14:48:11


1600


270.8000


XLON


11503115000081821-E0406zaoBHDR20201127




27-Nov-2020 14:48:31


2668


270.7000


XLON


11503115000082021-E0406zaoBHws20201127




27-Nov-2020 14:48:31


830


270.7000


XLON


11503115000082021-E0406zaoBHwu20201127




27-Nov-2020 14:49:28


865


270.5000


XLON


01503015000082049-E0406zaoBJF720201127




27-Nov-2020 14:49:28


611


270.5000


XLON


01503015000082049-E0406zaoBJF920201127




27-Nov-2020 14:49:28


802


270.5000


XLON


01503015000082049-E0406zaoBJFB20201127




27-Nov-2020 14:51:41


1540


271.1000


XLON


11503115000082805-E0406zaoBNZb20201127




27-Nov-2020 14:51:46


1539


271.1000


XLON


11503115000082819-E0406zaoBNiU20201127




27-Nov-2020 14:51:47


1543


271.1000


XLON


01503015000082595-E0406zaoBNj520201127




27-Nov-2020 14:51:48


1307


271.1000


XLON


01503015000082599-E0406zaoBNkH20201127




27-Nov-2020 14:51:48


232


271.1000


XLON


01503015000082599-E0406zaoBNkK20201127




27-Nov-2020 14:51:49


1539


271.1000


XLON


11503115000082857-E0406zaoBNn820201127




27-Nov-2020 14:51:50


1539


271.1000


XLON


01503015000082603-E0406zaoBNrA20201127




27-Nov-2020 14:51:51


1040


271.1000


XLON


11503115000082860-E0406zaoBNsr20201127




27-Nov-2020 14:51:51


499


271.1000


XLON


11503115000082860-E0406zaoBNsn20201127




27-Nov-2020 14:51:53


848


271.1000


XLON


01503015000082610-E0406zaoBNv720201127




27-Nov-2020 14:51:53


478


271.1000


XLON


01503015000082610-E0406zaoBNv920201127




27-Nov-2020 14:55:12


1131


270.7000


XLON


01503015000083333-E0406zaoBU2s20201127




27-Nov-2020 14:55:12


422


270.7000


XLON


01503015000083333-E0406zaoBU2k20201127




27-Nov-2020 14:55:13


769


270.7000


XLON


11503115000083601-E0406zaoBU7Y20201127




27-Nov-2020 14:56:28


161


270.7000


XLON


01503015000083627-E0406zaoBWKs20201127




27-Nov-2020 14:56:28


1319


270.7000


XLON


01503015000083627-E0406zaoBWKu20201127




27-Nov-2020 14:56:45


1558


270.8000


XLON


01503015000083667-E0406zaoBX3P20201127




27-Nov-2020 14:56:46


1000


270.8000


XLON


01503015000083730-E0406zaoBX4r20201127




27-Nov-2020 14:56:52


2073


270.8000


XLON


11503115000083994-E0406zaoBXLy20201127




27-Nov-2020 14:56:53


1000


270.8000


XLON


01503015000083767-E0406zaoBXOz20201127




27-Nov-2020 14:57:42


1559


270.8000


XLON


01503015000083770-E0406zaoBZ7v20201127




27-Nov-2020 15:00:00


1575


271.0000


XLON


11503115000084389-E0406zaoBd3L20201127




27-Nov-2020 15:00:02


1000


271.0000


XLON


11503115000084703-E0406zaoBdCj20201127




27-Nov-2020 15:00:02


645


271.0000


XLON


11503115000084703-E0406zaoBdCl20201127




27-Nov-2020 15:01:31


1561


271.0000


XLON


11503115000085102-E0406zaoBfnC20201127




27-Nov-2020 15:01:33


938


271.0000


XLON


11503115000085139-E0406zaoBfrU20201127




27-Nov-2020 15:03:02


1213


270.9000


XLON


11503115000085500-E0406zaoBiIl20201127




27-Nov-2020 15:03:02


341


270.9000


XLON


11503115000085500-E0406zaoBiIn20201127




27-Nov-2020 15:03:50


1560


270.9000


XLON


01503015000085248-E0406zaoBjYS20201127




27-Nov-2020 15:03:51


1000


270.9000


XLON


01503015000085440-E0406zaoBjZE20201127




27-Nov-2020 15:03:51


29


270.9000


XLON


01503015000085440-E0406zaoBjZG20201127




27-Nov-2020 15:03:57


1569


270.9000


XLON


11503115000085735-E0406zaoBjhD20201127




27-Nov-2020 15:04:00


543


270.9000


XLON


11503115000085765-E0406zaoBjlz20201127




27-Nov-2020 15:06:21


1528


270.9000


XLON


11503115000086022-E0406zaoBnJU20201127




27-Nov-2020 15:06:21


531


270.9000


XLON


01503015000085956-E0406zaoBnJg20201127




27-Nov-2020 15:06:22


223


270.9000


XLON


01503015000086036-E0406zaoBnNl20201127




27-Nov-2020 15:06:22


1940


270.9000


XLON


01503015000086036-E0406zaoBnNj20201127




27-Nov-2020 15:09:42


1471


271.4000


XLON


01503015000086771-E0406zaoBtGq20201127




27-Nov-2020 15:09:43


1000


271.4000


XLON


11503115000087087-E0406zaoBtIb20201127




27-Nov-2020 15:09:44


1000


271.4000


XLON


11503115000087092-E0406zaoBtKq20201127




27-Nov-2020 15:09:56


87


271.4000


XLON


11503115000087096-E0406zaoBtdd20201127




27-Nov-2020 15:09:56


1293


271.4000


XLON


11503115000087096-E0406zaoBtdb20201127




27-Nov-2020 15:10:00


668


271.4000


XLON


01503015000086903-E0406zaoBtkA20201127




27-Nov-2020 15:12:23


1000


271.4000


XLON


11503115000087634-E0406zaoBx3920201127




27-Nov-2020 15:12:23


283


271.4000


XLON


11503115000087634-E0406zaoBx3B20201127




27-Nov-2020 15:12:27


640


271.4000


XLON


01503015000087414-E0406zaoBx6n20201127




27-Nov-2020 15:12:32


201


271.4000


XLON


11503115000087749-E0406zaoBxBx20201127




27-Nov-2020 15:12:32


2405


271.4000


XLON


11503115000087749-E0406zaoBxBz20201127




27-Nov-2020 15:13:50


1381


271.1000


XLON


01503015000087744-E0406zaoByeM20201127




27-Nov-2020 15:13:50


20


271.1000


XLON


11503115000087994-E0406zaoByeO20201127




27-Nov-2020 15:13:51


581


271.1000


XLON


11503115000087994-E0406zaoByeS20201127




27-Nov-2020 15:15:07


1000


271.5000


XLON


01503015000088153-E0406zaoC0Pa20201127




27-Nov-2020 15:15:08


1000


271.5000


XLON


01503015000088159-E0406zaoC0Qf20201127




27-Nov-2020 15:15:10


1


271.5000


XLON


11503115000088380-E0406zaoC0UL20201127




27-Nov-2020 15:15:23


1509


271.5000


XLON


11503115000088380-E0406zaoC0kv20201127




27-Nov-2020 15:15:24


1000


271.5000


XLON


11503115000088434-E0406zaoC0lr20201127




27-Nov-2020 15:15:25


1000


271.5000


XLON


11503115000088438-E0406zaoC0mo20201127




27-Nov-2020 15:15:27


1503


271.5000


XLON


01503015000088222-E0406zaoC0pC20201127




27-Nov-2020 15:15:29


1000


271.5000


XLON


01503015000088234-E0406zaoC0se20201127




27-Nov-2020 15:17:16


541


271.5000


XLON


11503115000088803-E0406zaoC39X20201127




27-Nov-2020 15:17:16


1478


271.5000


XLON


01503015000088550-E0406zaoC39T20201127




27-Nov-2020 15:17:16


122


271.5000


XLON


11503115000088803-E0406zaoC39V20201127




27-Nov-2020 15:17:17


1010


271.5000


XLON


11503115000088813-E0406zaoC3BC20201127




27-Nov-2020 15:17:17


1000


271.5000


XLON


11503115000088813-E0406zaoC3BA20201127




27-Nov-2020 15:21:07


2548


271.3000


XLON


11503115000089587-E0406zaoC88U20201127




27-Nov-2020 15:21:07


1454


271.3000


XLON


11503115000089587-E0406zaoC88S20201127




27-Nov-2020 15:21:07


950


271.3000


XLON


11503115000089587-E0406zaoC88W20201127




27-Nov-2020 15:21:25


1325


271.2000


XLON


11503115000089635-E0406zaoC8Rp20201127




27-Nov-2020 15:21:32


581


271.2000


XLON


11503115000089635-E0406zaoC8ZI20201127




27-Nov-2020 15:23:49


1600


271.3000


XLON


11503115000090106-E0406zaoCC1D20201127




27-Nov-2020 15:23:52


332


271.3000


XLON


11503115000090113-E0406zaoCC8v20201127




27-Nov-2020 15:23:52


532


271.3000


XLON


11503115000090106-E0406zaoCC8q20201127




27-Nov-2020 15:23:52


1068


271.3000


XLON


11503115000090113-E0406zaoCC8s20201127




27-Nov-2020 15:23:53


1000


271.2000


XLON


11503115000090123-E0406zaoCCCE20201127




27-Nov-2020 15:23:54


1000


271.2000


XLON


11503115000090129-E0406zaoCCEy20201127




27-Nov-2020 15:24:09


413


271.2000


XLON


11503115000090133-E0406zaoCCW920201127




27-Nov-2020 15:24:09


1509


271.2000


XLON


11503115000090133-E0406zaoCCW720201127




27-Nov-2020 15:24:10


1000


271.2000


XLON


11503115000090181-E0406zaoCCYM20201127




27-Nov-2020 15:24:11


1000


271.2000


XLON


01503015000089969-E0406zaoCCZa20201127




27-Nov-2020 15:24:37


1020


271.2000


XLON


11503115000090188-E0406zaoCD6120201127




27-Nov-2020 15:24:38


3


271.2000


XLON


11503115000090188-E0406zaoCD7p20201127




27-Nov-2020 15:25:17


196


271.2000


XLON


11503115000090188-E0406zaoCEOZ20201127




27-Nov-2020 15:26:02


462


271.2000


XLON


01503015000090342-E0406zaoCFCI20201127




27-Nov-2020 15:26:02


1064


271.2000


XLON


01503015000090413-E0406zaoCFCK20201127




27-Nov-2020 15:26:02


716


271.2000


XLON


11503115000090188-E0406zaoCFCA20201127




27-Nov-2020 15:26:02


1028


271.2000


XLON


01503015000090065-E0406zaoCFCC20201127




27-Nov-2020 15:27:03


3372


271.1000


XLON


11503115000090891-E0406zaoCGIs20201127




27-Nov-2020 15:28:46


800


270.8000


XLON


01503015000091107-E0406zaoCIRo20201127




27-Nov-2020 15:29:47


1191


271.2000


XLON


11503115000091498-E0406zaoCJnR20201127




27-Nov-2020 15:29:47


919


271.2000


XLON


01503015000091287-E0406zaoCJnT20201127




27-Nov-2020 15:29:48


1000


271.2000


XLON


11503115000091635-E0406zaoCJnz20201127




27-Nov-2020 15:30:24


521


271.2000


XLON


11503115000091641-E0406zaoCKXH20201127




27-Nov-2020 15:30:24


1600


271.2000


XLON


11503115000091641-E0406zaoCKXF20201127




27-Nov-2020 15:30:25


1175


271.2000


XLON


01503015000091620-E0406zaoCKYF20201127




27-Nov-2020 15:30:25


1400


271.2000


XLON


01503015000091620-E0406zaoCKY920201127




27-Nov-2020 15:30:25


1000


271.2000


XLON


01503015000091620-E0406zaoCKYB20201127




27-Nov-2020 15:30:25


1000


271.2000


XLON


01503015000091620-E0406zaoCKYD20201127




27-Nov-2020 15:30:32


537


271.2000


XLON


11503115000091827-E0406zaoCKhI20201127




27-Nov-2020 15:30:32


1600


271.2000


XLON


11503115000091827-E0406zaoCKhG20201127




27-Nov-2020 15:30:33


1085


271.2000


XLON


11503115000091848-E0406zaoCKjF20201127




27-Nov-2020 15:30:33


1000


271.2000


XLON


11503115000091848-E0406zaoCKjD20201127




27-Nov-2020 15:32:52


1600


271.0000


XLON


11503115000092216-E0406zaoCNK820201127




27-Nov-2020 15:32:52


579


271.0000


XLON


11503115000092216-E0406zaoCNKA20201127




27-Nov-2020 15:32:53


1097


271.0000


XLON


11503115000092335-E0406zaoCNOP20201127




27-Nov-2020 15:32:53


1000


271.0000


XLON


11503115000092335-E0406zaoCNON20201127




27-Nov-2020 15:33:56


810


271.0000


XLON


01503015000092136-E0406zaoCOqE20201127




27-Nov-2020 15:33:56


600


271.0000


XLON


01503015000092136-E0406zaoCOqC20201127




27-Nov-2020 15:35:38


909


271.2000


XLON


01503015000092714-E0406zaoCR9U20201127




27-Nov-2020 15:35:39


1000


271.2000


XLON


01503015000092723-E0406zaoCRAz20201127




27-Nov-2020 15:35:40


1000


271.2000


XLON


11503115000092938-E0406zaoCRDf20201127




27-Nov-2020 15:35:41


1000


271.2000


XLON


01503015000092729-E0406zaoCRHb20201127




27-Nov-2020 15:35:42


1000


271.2000


XLON


11503115000092944-E0406zaoCRIX20201127




27-Nov-2020 15:35:43


1000


271.2000


XLON


01503015000092739-E0406zaoCRJj20201127




27-Nov-2020 15:35:44


1000


271.2000


XLON


01503015000092744-E0406zaoCRN920201127




27-Nov-2020 15:35:45


1000


271.2000


XLON


01503015000092745-E0406zaoCROK20201127




27-Nov-2020 15:35:46


1000


271.2000


XLON


01503015000092747-E0406zaoCRPA20201127




27-Nov-2020 15:36:26


1912


271.3000


XLON


01503015000092886-E0406zaoCSoe20201127




27-Nov-2020 15:37:57


886


271.1000


XLON


01503015000093078-E0406zaoCUar20201127




27-Nov-2020 15:37:57


1263


271.1000


XLON


01503015000093078-E0406zaoCUap20201127




27-Nov-2020 15:40:10


2002


271.0000


XLON


11503115000093974-E0406zaoCY2V20201127




27-Nov-2020 15:40:11


1499


271.0000


XLON


11503115000093979-E0406zaoCY3H20201127




27-Nov-2020 15:40:11


503


271.0000


XLON


11503115000093979-E0406zaoCY3C20201127




27-Nov-2020 15:40:21


1687


271.0000


XLON


01503015000093775-E0406zaoCYMr20201127




27-Nov-2020 15:40:21


321


271.0000


XLON


01503015000093775-E0406zaoCYMu20201127




27-Nov-2020 15:40:22


1000


271.0000


XLON


11503115000094011-E0406zaoCYOl20201127




27-Nov-2020 15:40:23


1000


271.0000


XLON


11503115000094012-E0406zaoCYPP20201127




27-Nov-2020 15:42:29


890


271.2000


XLON


01503015000094163-E0406zaoCbMS20201127




27-Nov-2020 15:42:29


1091


271.2000


XLON


01503015000094163-E0406zaoCbMW20201127




27-Nov-2020 15:42:30


1000


271.2000


XLON


01503015000094191-E0406zaoCbNW20201127




27-Nov-2020 15:42:31


1000


271.2000


XLON


01503015000094197-E0406zaoCbPE20201127




27-Nov-2020 15:42:31


2669


271.2000


XLON


01503015000094197-E0406zaoCbPC20201127




27-Nov-2020 15:45:03


1771


271.1000


XLON


11503115000094796-E0406zaoCeff20201127




27-Nov-2020 15:45:04


1000


271.1000


XLON


11503115000094875-E0406zaoCehS20201127




27-Nov-2020 15:45:19


166


271.1000


XLON


01503015000094689-E0406zaoCf2v20201127




27-Nov-2020 15:45:19


1600


271.1000


XLON


01503015000094689-E0406zaoCf2t20201127




27-Nov-2020 15:45:20


1000


271.1000


XLON


01503015000094737-E0406zaoCf4920201127




27-Nov-2020 15:45:20


1324


271.1000


XLON


01503015000094737-E0406zaoCf4B20201127




27-Nov-2020 15:45:22


24


271.1000


XLON


11503115000094950-E0406zaoCf7G20201127




27-Nov-2020 15:47:04


218


271.0000


XLON


11503115000095337-E0406zaoCgxv20201127




27-Nov-2020 15:47:04


1520


271.0000


XLON


11503115000095337-E0406zaoCgxx20201127




27-Nov-2020 15:47:05


1000


271.0000


XLON


01503015000095140-E0406zaoCgyc20201127




27-Nov-2020 15:47:28


50


271.1000


XLON


11503115000095418-E0406zaoChOW20201127




27-Nov-2020 15:47:28


1179


271.1000


XLON


11503115000095418-E0406zaoChOc20201127




27-Nov-2020 15:47:28


1298


271.1000


XLON


11503115000095418-E0406zaoChOY20201127




27-Nov-2020 15:47:28


2667


271.1000


XLON


11503115000095418-E0406zaoChOa20201127




27-Nov-2020 15:48:48


489


271.1000


XLON


11503115000095675-E0406zaoCj2620201127




27-Nov-2020 15:48:48


1000


271.1000


XLON


11503115000095675-E0406zaoCj2420201127




27-Nov-2020 15:48:49


1000


271.1000


XLON


11503115000095677-E0406zaoCj3A20201127




27-Nov-2020 15:48:50


1506


271.1000


XLON


01503015000095489-E0406zaoCj3y20201127




27-Nov-2020 15:49:39


1506


271.2000


XLON


01503015000095548-E0406zaoCk0u20201127




27-Nov-2020 15:49:39


149


271.2000


XLON


11503115000095742-E0406zaoCk0w20201127




27-Nov-2020 15:49:39


68


271.2000


XLON


11503115000095742-E0406zaoCk0y20201127




27-Nov-2020 15:49:42


552


271.2000


XLON


11503115000095843-E0406zaoCk5420201127




27-Nov-2020 15:51:00


1826


271.1000


XLON


11503115000096065-E0406zaoClGM20201127




27-Nov-2020 15:52:08


1719


271.0000


XLON


11503115000096416-E0406zaoCmbS20201127




27-Nov-2020 15:52:08


2714


271.0000


XLON


11503115000096416-E0406zaoCmbW20201127




27-Nov-2020 15:52:08


1014


271.0000


XLON


11503115000096416-E0406zaoCmbU20201127




27-Nov-2020 15:52:10


285


271.0000


XLON


11503115000096419-E0406zaoCmd820201127




27-Nov-2020 15:52:10


959


271.0000


XLON


11503115000096419-E0406zaoCmdA20201127




27-Nov-2020 15:54:00


2387


270.9000


XLON


11503115000096754-E0406zaoCoTu20201127




27-Nov-2020 15:55:08


1000


271.2000


XLON


11503115000097078-E0406zaoCptX20201127




27-Nov-2020 15:55:09


1000


271.2000


XLON


11503115000097082-E0406zaoCpuE20201127




27-Nov-2020 15:55:10


1000


271.2000


XLON


11503115000097091-E0406zaoCpun20201127




27-Nov-2020 15:55:25


1600


271.2000


XLON


01503015000096915-E0406zaoCqHz20201127




27-Nov-2020 15:55:25


25


271.2000


XLON


01503015000096915-E0406zaoCqI120201127




27-Nov-2020 15:55:25


331


271.2000


XLON


01503015000096915-E0406zaoCqHx20201127




27-Nov-2020 15:55:26


486


271.2000


XLON


01503015000096971-E0406zaoCqJv20201127




27-Nov-2020 15:55:26


1000


271.2000


XLON


01503015000096971-E0406zaoCqJt20201127




27-Nov-2020 15:56:06


2028


271.2000


XLON


11503115000097147-E0406zaoCr6720201127




27-Nov-2020 15:59:13


462


271.0000


XLON


11503115000097530-E0406zaoCuTy20201127




27-Nov-2020 15:59:13


293


271.0000


XLON


11503115000097802-E0406zaoCuU420201127




27-Nov-2020 15:59:13


565


271.0000


XLON


11503115000097886-E0406zaoCuU820201127




27-Nov-2020 15:59:13


590


271.0000


XLON


11503115000097702-E0406zaoCuU220201127




27-Nov-2020 15:59:13


1432


271.0000


XLON


11503115000097924-E0406zaoCuUA20201127




27-Nov-2020 15:59:13


1600


271.0000


XLON


11503115000097530-E0406zaoCuTw20201127




27-Nov-2020 15:59:13


602


271.0000


XLON


11503115000097802-E0406zaoCuU620201127




27-Nov-2020 15:59:14


1000


271.0000


XLON


01503015000097756-E0406zaoCuWQ20201127




27-Nov-2020 15:59:14


979


271.0000


XLON


01503015000097756-E0406zaoCuWS20201127




27-Nov-2020 15:59:21


1875


271.0000


XLON


11503115000097968-E0406zaoCufW20201127




27-Nov-2020 16:00:26


786


270.9000


XLON


01503015000098270-E0406zaoCwAm20201127




27-Nov-2020 16:00:26


1639


270.9000


XLON


01503015000098270-E0406zaoCwAo20201127




27-Nov-2020 16:00:54


1000


271.0000


XLON


01503015000098384-E0406zaoCwnp20201127




27-Nov-2020 16:00:54


470


271.0000


XLON


01503015000098385-E0406zaoCwnz20201127




27-Nov-2020 16:00:54


1000


271.0000


XLON


11503115000098597-E0406zaoCwnu20201127




27-Nov-2020 16:00:55


173


271.0000


XLON


11503115000098600-E0406zaoCwq620201127




27-Nov-2020 16:00:58


1000


271.2000


XLON


11503115000098617-E0406zaoCwue20201127




27-Nov-2020 16:00:59


1000


271.2000


XLON


01503015000098410-E0406zaoCwvW20201127




27-Nov-2020 16:01:00


1000


271.2000


XLON


01503015000098414-E0406zaoCwxf20201127




27-Nov-2020 16:01:01


1000


271.2000


XLON


01503015000098420-E0406zaoCx0520201127




27-Nov-2020 16:01:02


1000


271.2000


XLON


11503115000098639-E0406zaoCx2u20201127




27-Nov-2020 16:01:04


1000


271.2000


XLON


01503015000098435-E0406zaoCx7M20201127




27-Nov-2020 16:01:44


1104


271.2000


XLON


11503115000098752-E0406zaoCy5z20201127




27-Nov-2020 16:01:44


1320


271.2000


XLON


01503015000098559-E0406zaoCy5x20201127




27-Nov-2020 16:03:00


691


271.2000


XLON


11503115000098901-E0406zaoCznw20201127




27-Nov-2020 16:03:00


1600


271.2000


XLON


11503115000098901-E0406zaoCznu20201127




27-Nov-2020 16:04:04


279


271.1000


XLON


01503015000098958-E0406zaoD11l20201127




27-Nov-2020 16:04:08


1894


271.2000


XLON


11503115000099300-E0406zaoD16f20201127




27-Nov-2020 16:04:08


1478


271.2000


XLON


11503115000099300-E0406zaoD16h20201127




27-Nov-2020 16:04:08


1198


271.2000


XLON


11503115000099300-E0406zaoD16d20201127




27-Nov-2020 16:04:08


1286


271.2000


XLON


11503115000099300-E0406zaoD16j20201127




27-Nov-2020 16:06:03


2141


271.1000


XLON


11503115000099562-E0406zaoD3IP20201127




27-Nov-2020 16:06:58


1000


271.0000


XLON


01503015000099714-E0406zaoD4df20201127




27-Nov-2020 16:06:59


722


271.0000


XLON


11503115000099896-E0406zaoD4em20201127




27-Nov-2020 16:06:59


1000


271.0000


XLON


11503115000099896-E0406zaoD4ek20201127




27-Nov-2020 16:08:16


868


271.0000


XLON


11503115000100183-E0406zaoD6Qd20201127




27-Nov-2020 16:08:16


706


271.0000


XLON


11503115000100183-E0406zaoD6Qf20201127




27-Nov-2020 16:08:17


4695


271.0000


XLON


01503015000100000-E0406zaoD6S920201127




27-Nov-2020 16:08:17


1857


271.0000


XLON


01503015000100000-E0406zaoD6SB20201127




27-Nov-2020 16:09:59


1628


270.8000


XLON


11503115000100571-E0406zaoD8Il20201127




27-Nov-2020 16:09:59


580


270.8000


XLON


11503115000100571-E0406zaoD8Ij20201127




27-Nov-2020 16:09:59


508


270.8000


XLON


11503115000100571-E0406zaoD8Ih20201127




27-Nov-2020 16:10:00


1000


270.8000


XLON


01503015000100400-E0406zaoD8Lv20201127




27-Nov-2020 16:10:01


1000


270.8000


XLON


01503015000100405-E0406zaoD8OW20201127




27-Nov-2020 16:10:02


1000


270.8000


XLON


11503115000100607-E0406zaoD8QQ20201127




27-Nov-2020 16:10:16


453


270.7000


XLON


11503115000100610-E0406zaoD8ne20201127




27-Nov-2020 16:10:31


424


270.7000


XLON


11503115000100610-E0406zaoD94V20201127




27-Nov-2020 16:11:05


2844


270.7000


XLON


11503115000100864-E0406zaoD9cu20201127




27-Nov-2020 16:11:05


849


270.7000


XLON


01503015000100645-E0406zaoD9cw20201127




27-Nov-2020 16:13:15


190


270.9000


XLON


11503115000101360-E0406zaoDC2H20201127




27-Nov-2020 16:13:15


1412


270.9000


XLON


11503115000101360-E0406zaoDC2L20201127




27-Nov-2020 16:13:15


2242


270.9000


XLON


11503115000101360-E0406zaoDC2N20201127




27-Nov-2020 16:13:15


754


270.9000


XLON


11503115000101360-E0406zaoDC2J20201127




27-Nov-2020 16:13:55


1357


270.9000


XLON


01503015000101297-E0406zaoDCce20201127




27-Nov-2020 16:13:55


231


270.9000


XLON


01503015000101297-E0406zaoDCcc20201127




27-Nov-2020 16:13:55


1371


270.9000


XLON


01503015000101297-E0406zaoDCcg20201127




27-Nov-2020 16:15:11


502


270.8000


XLON


11503115000101518-E0406zaoDE4m20201127




27-Nov-2020 16:16:08


129


270.8000


XLON


01503015000102013-E0406zaoDFGj20201127




27-Nov-2020 16:16:09


906


270.8000


XLON


01503015000102018-E0406zaoDFHK20201127




27-Nov-2020 16:16:10


1000


270.8000


XLON


01503015000102020-E0406zaoDFIn20201127




27-Nov-2020 16:16:12


1366


270.8000


XLON


11503115000102264-E0406zaoDFKn20201127




27-Nov-2020 16:16:12


1571


270.8000


XLON


11503115000102265-E0406zaoDFL120201127




27-Nov-2020 16:17:10


4235


270.7000


XLON


01503015000102324-E0406zaoDGHN20201127




27-Nov-2020 16:17:11


536


270.7000


XLON


11503115000102572-E0406zaoDGKB20201127




27-Nov-2020 16:17:11


29


270.7000


XLON


11503115000102572-E0406zaoDGK920201127




27-Nov-2020 16:17:35


2645


270.7000


XLON


01503015000102340-E0406zaoDGkX20201127




27-Nov-2020 16:17:42


922


270.7000


XLON


11503115000102705-E0406zaoDGvO20201127




27-Nov-2020 16:17:42


1595


270.7000


XLON


11503115000102705-E0406zaoDGvQ20201127




27-Nov-2020 16:18:45


1197


270.7000


XLON


11503115000103019-E0406zaoDISz20201127




27-Nov-2020 16:18:45


519


270.7000


XLON


11503115000103019-E0406zaoDISx20201127




27-Nov-2020 16:19:54


1363


270.9000


XLON


11503115000103301-E0406zaoDK8z20201127




27-Nov-2020 16:19:54


1390


270.9000


XLON


11503115000103301-E0406zaoDK9120201127




27-Nov-2020 16:19:54


623


270.9000


XLON


11503115000103301-E0406zaoDK8v20201127




27-Nov-2020 16:19:54


706


270.9000


XLON


11503115000103301-E0406zaoDK8t20201127




27-Nov-2020 16:19:54


333


270.9000


XLON


11503115000103301-E0406zaoDK8x20201127




27-Nov-2020 16:20:28


3076


271.0000


XLON


01503015000103216-E0406zaoDL9F20201127




27-Nov-2020 16:20:29


1000


271.0000


XLON


11503115000103533-E0406zaoDLAW20201127




27-Nov-2020 16:21:03


742


271.0000


XLON


01503015000103299-E0406zaoDLjI20201127




27-Nov-2020 16:21:03


984


271.0000


XLON


01503015000103301-E0406zaoDLjO20201127




27-Nov-2020 16:21:03


2065


271.0000


XLON


01503015000103299-E0406zaoDLjK20201127




27-Nov-2020 16:21:35


1264


270.9000


XLON


11503115000103734-E0406zaoDMb820201127




27-Nov-2020 16:22:15


2348


271.0000


XLON


11503115000103928-E0406zaoDNGJ20201127




27-Nov-2020 16:22:16


1000


271.0000


XLON


11503115000104052-E0406zaoDNIj20201127




27-Nov-2020 16:22:16


832


271.0000


XLON


11503115000104052-E0406zaoDNIl20201127




27-Nov-2020 16:22:16


2776


271.0000


XLON


11503115000104052-E0406zaoDNIn20201127




27-Nov-2020 16:23:48


1344


271.1000


XLON


01503015000104083-E0406zaoDP9y20201127




27-Nov-2020 16:23:48


1970


271.1000


XLON


01503015000104083-E0406zaoDP9w20201127




27-Nov-2020 16:24:17


519


271.2000


XLON


11503115000104760-E0406zaoDPnW20201127




27-Nov-2020 16:24:18


1000


271.2000


XLON


01503015000104494-E0406zaoDPo320201127




27-Nov-2020 16:24:19


1402


271.2000


XLON


11503115000104776-E0406zaoDPqK20201127




27-Nov-2020 16:24:19


1000


271.2000


XLON


11503115000104776-E0406zaoDPqG20201127




27-Nov-2020 16:24:19


515


271.2000


XLON


11503115000104776-E0406zaoDPqI20201127




27-Nov-2020 16:24:20


595


271.2000


XLON


01503015000104505-E0406zaoDPrF20201127




27-Nov-2020 16:24:20


1000


271.2000


XLON


01503015000104505-E0406zaoDPrD20201127




27-Nov-2020 16:24:22


1000


271.2000


XLON


01503015000104515-E0406zaoDPsU20201127




27-Nov-2020 16:24:22


305


271.2000


XLON


01503015000104515-E0406zaoDPsW20201127




27-Nov-2020 16:24:52


629


271.1000


XLON


11503115000104826-E0406zaoDQU020201127




27-Nov-2020 16:25:14


1315


271.2000


XLON


11503115000105044-E0406zaoDR7v20201127




27-Nov-2020 16:25:29


533


271.2000


XLON


11503115000105044-E0406zaoDRW420201127




27-Nov-2020 16:25:29


533


271.2000


XLON


01503015000104834-E0406zaoDRW620201127




27-Nov-2020 16:25:29


1392


271.2000


XLON


11503115000105044-E0406zaoDRW220201127




27-Nov-2020 16:25:30


700


271.2000


XLON


01503015000104903-E0406zaoDRWt20201127




27-Nov-2020 16:25:30


850


271.2000


XLON


01503015000104903-E0406zaoDRWv20201127




27-Nov-2020 16:25:30


1000


271.2000


XLON


01503015000104903-E0406zaoDRWr20201127




27-Nov-2020 16:26:23


662


271.4000


XLON


01503015000105092-E0406zaoDT3b20201127




27-Nov-2020 16:26:23


1600


271.4000


XLON


01503015000105092-E0406zaoDT3Z20201127




27-Nov-2020 16:26:24


900


271.4000


XLON


01503015000105202-E0406zaoDT5u20201127




27-Nov-2020 16:26:24


1000


271.4000


XLON


01503015000105202-E0406zaoDT5s20201127




27-Nov-2020 16:26:31


2136


271.3000


XLON


01503015000105224-E0406zaoDTHI20201127




27-Nov-2020 16:28:02


736


271.5000


XLON


11503115000105782-E0406zaoDVaD20201127




27-Nov-2020 16:28:02


1373


271.5000


XLON


11503115000105782-E0406zaoDVaF20201127




27-Nov-2020 16:28:12


1195


271.5000


XLON


11503115000105784-E0406zaoDVpj20201127




27-Nov-2020 16:28:12


218


271.5000


XLON


11503115000105784-E0406zaoDVpf20201127




27-Nov-2020 16:28:12


697


271.5000


XLON


11503115000105784-E0406zaoDVph20201127




27-Nov-2020 16:28:18


2443


271.5000


XLON


11503115000105815-E0406zaoDW2N20201127




27-Nov-2020 16:29:22


904


271.5000


XLON


11503115000106223-E0406zaoDXli20201127




27-Nov-2020 16:29:32


916


271.5000


XLON


01503015000105959-E0406zaoDY3V20201127




27-Nov-2020 16:29:49


1215


271.8000


XLON


01503015000106040-E0406zaoDYeG20201127




27-Nov-2020 16:29:49


850


271.8000


XLON


01503015000106040-E0406zaoDYeC20201127




27-Nov-2020 16:29:49


243


271.8000


XLON


01503015000106041-E0406zaoDYeV20201127




27-Nov-2020 16:29:49


466


271.8000


XLON


01503015000106040-E0406zaoDYeE20201127




27-Nov-2020 16:29:49


799


271.8000


XLON


11503115000106323-E0406zaoDYeP20201127




27-Nov-2020 16:29:49


1637


271.8000


XLON


01503015000106040-E0406zaoDYeI20201127



 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
  END
 
 
POSQDLFLBFLXFBQ