REG - Babcock Intnl Group - Transaction in Own Shares
Today 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260401:nRSA9202Ya&default-theme=true
RNS Number : 9202Y Babcock International Group PLC 01 April 2026
Transactions in own shares
Babcock International Group PLC (the Company) announces today it has purchased
the following number of its ordinary shares of 60 pence each through J.P.
Morgan Securities plc.
Date of purchase: 31 March 2026
Aggregate number of ordinary shares purchase: 314,817
Lowest price paid per share: 1,143.0000
Highest price paid per share: 1,166.0000
Average price paid per share: 1,158.1558
The Company intends to hold the purchased shares in treasury.
Since 24 July 2025, the Company has purchased 12,543,295 shares at a cost of
£146,891,720.43.
Following the above transaction, the Company holds 10,740,335 of its ordinary
shares in treasury and has 494,856,262 ordinary shares in issue (excluding
treasury shares).
The table below contains detailed information about the purchases made as part
of the buyback programme.
Schedule of Purchases
Shares purchased: 314,817 (ISIN: GB0009697037)
Date of purchases: 31 March 2026
Investment firm: J.P. Morgan Securities plc
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 1,158.6413 299,712 1,143.0000 1,166.0000
CBOE Europe 1,148.5226 15,105 1,143.0000 1,154.0000
Chi-X Europe 0.0000 0 0.0000 0.0000
Turquoise 0.0000 0 0.0000 0.0000
Aquis Stock Exchange 0.0000 0 0.0000 0.0000
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as
incorporated into UK domestic law by the European Union (Withdrawal) Act
2018), a schedule of individual trades by J.P. Morgan Securities plc is
available below:
Individual Transactions:
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:00:32 1,231 1,145.0000 XLON 05002050000000247-E0Qo7wizYulj
08:00:32 1,119 1,145.0000 XLON 07002070000000273-E0Qo7wizYull
08:00:32 832 1,145.0000 BATE 06382063800001023-100004ZO
08:00:32 1,080 1,145.0000 BATE 06382063800001024-100004ZP
08:01:08 1,343 1,144.0000 XLON 05002050000000248-E0Qo7wizYxpF
08:01:08 1,679 1,143.0000 XLON 07002070000000320-E0Qo7wizYxpp
08:01:08 581 1,144.0000 BATE 08642086400002028-100005AS
08:02:23 51 1,143.0000 BATE 08642086400003145-100005MZ
08:02:23 625 1,143.0000 BATE 08642086400003145-100005N0
08:03:27 452 1,146.0000 BATE 08642086400003911-100005WC
08:04:54 381 1,147.0000 XLON 05002050000000563-E0Qo7wizZ5vG
08:04:55 293 1,147.0000 XLON 07002070000000567-E0Qo7wizZ5x7
08:05:02 346 1,150.0000 XLON 07002070000000591-E0Qo7wizZ6M6
08:05:03 850 1,150.0000 XLON 05002050000000587-E0Qo7wizZ6RA
08:05:03 139 1,150.0000 XLON 05002050000000587-E0Qo7wizZ6RC
08:05:07 231 1,150.0000 BATE 08642086400004893-100006C1
08:05:07 288 1,150.0000 BATE 08642086400004893-100006C2
08:05:33 347 1,151.0000 XLON 05002050000000657-E0Qo7wizZ7y4
08:05:37 381 1,153.0000 XLON 07002070000000680-E0Qo7wizZ8EJ
08:05:59 398 1,153.0000 XLON 07002070000000698-E0Qo7wizZ95D
08:06:13 403 1,151.0000 XLON 05002050000000686-E0Qo7wizZ9kJ
08:06:13 212 1,151.0000 BATE 06382063800005276-100006PH
08:06:13 136 1,151.0000 BATE 06382063800005513-100006PI
08:06:13 338 1,151.0000 BATE 06382063800005513-100006PJ
08:06:13 212 1,152.0000 BATE 08642086400005521-100006PF
08:07:00 421 1,151.0000 XLON 05002050000000720-E0Qo7wizZBTq
08:07:00 302 1,151.0000 XLON 05002050000000747-E0Qo7wizZBTs
08:07:00 308 1,152.0000 XLON 07002070000000721-E0Qo7wizZBTL
08:07:00 507 1,151.0000 BATE 06382063800006038-100006VG
08:07:00 507 1,152.0000 BATE 08642086400006008-100006VF
08:07:02 402 1,151.0000 XLON 05002050000000779-E0Qo7wizZBbL
08:07:13 282 1,152.0000 XLON 05002050000000783-E0Qo7wizZC0O
08:07:46 409 1,152.0000 XLON 07002070000000817-E0Qo7wizZDKb
08:07:49 397 1,152.0000 XLON 05002050000000814-E0Qo7wizZDSG
08:08:22 340 1,152.0000 XLON 05002050000000840-E0Qo7wizZEWa
08:08:38 467 1,152.0000 XLON 07002070000000886-E0Qo7wizZEvC
08:08:48 390 1,152.0000 BATE 06382063800007307-1000079Q
08:09:00 275 1,152.0000 XLON 05002050000000885-E0Qo7wizZFcV
08:09:00 192 1,152.0000 XLON 05002050000000885-E0Qo7wizZFcX
08:09:21 344 1,152.0000 XLON 07002070000000912-E0Qo7wizZGWl
08:09:35 344 1,151.0000 XLON 07002070000000819-E0Qo7wizZGxJ
08:09:35 2 1,150.0000 BATE 08642086400006817-100007GZ
08:09:35 362 1,150.0000 BATE 08642086400006817-100007H0
08:09:51 316 1,149.0000 XLON 07002070000000786-E0Qo7wizZHRQ
08:10:09 153 1,149.0000 XLON 05002050000000931-E0Qo7wizZI3G
08:10:09 56 1,149.0000 XLON 05002050000000931-E0Qo7wizZI3I
08:10:09 315 1,149.0000 XLON 05002050000000931-E0Qo7wizZI3K
08:10:09 150 1,149.0000 XLON 05002050000000931-E0Qo7wizZI3M
08:10:12 151 1,149.0000 XLON 05002050000000932-E0Qo7wizZI6n
08:10:17 352 1,149.0000 XLON 07002070000000947-E0Qo7wizZIGf
08:10:53 160 1,148.0000 XLON 05002050000000948-E0Qo7wizZKDE
08:11:10 416 1,147.0000 XLON 05002050000000938-E0Qo7wizZKkL
08:11:11 164 1,147.0000 XLON 05002050000000969-E0Qo7wizZKms
08:11:11 150 1,147.0000 XLON 05002050000000969-E0Qo7wizZKmu
08:11:11 216 1,147.0000 BATE 06382063800008826-1000080I
08:11:21 274 1,146.0000 BATE 06382063800007935-10000817
08:11:58 489 1,147.0000 XLON 07002070000001033-E0Qo7wizZMMm
08:12:04 221 1,147.0000 BATE 06382063800009413-1000089O
08:12:20 471 1,146.0000 XLON 05002050000000986-E0Qo7wizZNH1
08:12:20 252 1,146.0000 BATE 06382063800009043-100008BQ
08:12:29 395 1,146.0000 XLON 05002050000001078-E0Qo7wizZNVl
08:13:38 150 1,145.0000 XLON 07002070000001176-E0Qo7wizZQCL
08:13:38 321 1,145.0000 XLON 07002070000001176-E0Qo7wizZQCN
08:13:38 55 1,145.0000 XLON 07002070000001176-E0Qo7wizZQCP
08:14:14 185 1,145.0000 XLON 07002070000001227-E0Qo7wizZRaU
08:14:14 489 1,145.0000 XLON 07002070000001227-E0Qo7wizZRaW
08:14:50 180 1,145.0000 XLON 05002050000001304-E0Qo7wizZSv8
08:14:50 68 1,145.0000 XLON 05002050000001304-E0Qo7wizZSvA
08:15:18 68 1,145.0000 XLON 07002070000001444-E0Qo7wizZUAC
08:15:18 306 1,145.0000 XLON 07002070000001444-E0Qo7wizZUAE
08:15:18 155 1,145.0000 XLON 07002070000001444-E0Qo7wizZUAG
08:15:18 180 1,145.0000 XLON 07002070000001444-E0Qo7wizZUAI
08:15:18 444 1,145.0000 XLON 07002070000001444-E0Qo7wizZUAK
08:16:10 450 1,144.0000 XLON 05002050000001596-E0Qo7wizZW6u
08:16:10 312 1,144.0000 BATE 08642086400012088-100009C2
08:16:31 247 1,146.0000 BATE 06382063800012692-100009EU
08:18:31 533 1,146.0000 XLON 05002050000002199-E0Qo7wizZarS
08:18:31 448 1,146.0000 XLON 05002050000001791-E0Qo7wizZalS
08:18:31 346 1,147.0000 XLON 05002050000002016-E0Qo7wizZalB
08:18:31 376 1,147.0000 BATE 08642086400013715-100009V4
08:18:36 464 1,146.0000 XLON 07002070000002198-E0Qo7wizZb0z
08:20:34 436 1,149.0000 XLON 05002050000002637-E0Qo7wizZehj
08:20:34 426 1,149.0000 BATE 08642086400015243-10000ACW
08:21:10 541 1,149.0000 XLON 05002050000002756-E0Qo7wizZfwb
08:21:42 377 1,149.0000 BATE 08642086400015947-10000ALE
08:21:46 363 1,148.0000 XLON 07002070000002594-E0Qo7wizZge4
08:21:55 174 1,147.0000 XLON 07002070000002564-E0Qo7wizZgtY
08:21:55 288 1,147.0000 XLON 07002070000002564-E0Qo7wizZgtc
08:21:55 284 1,148.0000 BATE 06382063800015397-10000AMP
08:21:58 834 1,147.0000 XLON 07002070000002834-E0Qo7wizZh0X
08:21:58 779 1,147.0000 XLON 07002070000002834-E0Qo7wizZh0a
08:22:32 275 1,146.0000 XLON 05002050000002867-E0Qo7wizZhnT
08:22:32 880 1,146.0000 XLON 05002050000002870-E0Qo7wizZhnV
08:24:47 506 1,146.0000 XLON 07002070000003290-E0Qo7wizZlyR
08:24:52 290 1,145.0000 BATE 08642086400017998-10000BDZ
08:25:18 173 1,146.0000 XLON 07002070000003379-E0Qo7wizZmtn
08:25:18 309 1,146.0000 XLON 07002070000003379-E0Qo7wizZmtp
08:25:26 689 1,144.0000 XLON 07002070000003096-E0Qo7wizZnJ6
08:25:26 298 1,144.0000 BATE 06382063800018733-10000BI4
08:26:44 205 1,145.0000 XLON 05002050000003451-E0Qo7wizZpDo
08:26:44 354 1,145.0000 XLON 07002070000003450-E0Qo7wizZpDq
08:26:44 245 1,145.0000 BATE 08642086400019004-10000BQ3
08:26:59 189 1,145.0000 XLON 07002070000003681-E0Qo7wizZpX6
08:27:25 477 1,145.0000 XLON 07002070000003691-E0Qo7wizZqD4
08:27:25 1 1,145.0000 XLON 07002070000003691-E0Qo7wizZqCp
08:27:25 96 1,145.0000 XLON 07002070000003691-E0Qo7wizZqCr
08:27:25 96 1,145.0000 XLON 07002070000003691-E0Qo7wizZqCt
08:28:25 315 1,146.0000 BATE 08642086400020133-10000C4X
08:30:06 648 1,146.0000 XLON 05002050000004100-E0Qo7wizZutD
08:30:06 261 1,146.0000 BATE 06382063800021711-10000CJY
08:30:09 589 1,146.0000 XLON 05002050000004288-E0Qo7wizZuzq
08:30:17 882 1,145.0000 XLON 05002050000004316-E0Qo7wizZvRh
08:30:17 237 1,145.0000 BATE 08642086400019974-10000CM3
08:31:02 660 1,145.0000 XLON 07002070000004432-E0Qo7wizZwq5
08:31:58 127 1,145.0000 XLON 05002050000004607-E0Qo7wizZydD
08:31:58 380 1,145.0000 XLON 05002050000004607-E0Qo7wizZydF
08:31:58 196 1,145.0000 XLON 05002050000004607-E0Qo7wizZydH
08:33:13 325 1,149.0000 XLON 07002070000004836-E0Qo7wiza1pO
08:33:21 1,054 1,148.0000 XLON 05002050000004819-E0Qo7wiza20l
08:33:38 161 1,153.0000 XLON 05002050000004935-E0Qo7wiza2p7
08:33:38 194 1,153.0000 XLON 05002050000004935-E0Qo7wiza2p9
08:33:38 194 1,153.0000 XLON 05002050000004935-E0Qo7wiza2pB
08:33:40 364 1,153.0000 XLON 07002070000004946-E0Qo7wiza2uP
08:33:54 776 1,151.0000 XLON 07002070000004942-E0Qo7wiza3TJ
08:34:15 343 1,150.0000 BATE 06382063800025130-10000DLM
08:35:27 725 1,151.0000 XLON 07002070000005222-E0Qo7wiza72V
08:37:21 817 1,152.0000 XLON 05002050000005466-E0Qo7wizaAay
08:37:21 317 1,152.0000 BATE 08642086400027429-10000ECD
08:40:15 895 1,152.0000 XLON 05002050000005711-E0Qo7wizaEiu
08:40:15 467 1,152.0000 BATE 06382063800029189-10000EYF
08:40:17 800 1,152.0000 XLON 07002070000005991-E0Qo7wizaEmb
08:40:17 250 1,152.0000 XLON 07002070000005991-E0Qo7wizaEmd
08:42:56 1,115 1,153.0000 XLON 05002050000006323-E0Qo7wizaJCb
08:42:56 293 1,153.0000 XLON 07002070000006295-E0Qo7wizaJCd
08:42:56 401 1,153.0000 BATE 08642086400031501-10000FLE
08:43:21 548 1,152.0000 XLON 05002050000006264-E0Qo7wizaJlF
08:43:21 373 1,152.0000 BATE 06382063800032706-10000FPF
08:46:58 848 1,156.0000 XLON 07002070000006954-E0Qo7wizaPq2
08:47:02 773 1,155.0000 XLON 07002070000006837-E0Qo7wizaPxn
08:48:29 835 1,156.0000 XLON 05002050000007138-E0Qo7wizaSni
08:50:04 931 1,156.0000 XLON 05002050000007433-E0Qo7wizaVDh
08:55:31 749 1,159.0000 XLON 05002050000008608-E0Qo7wizadNr
08:55:32 900 1,159.0000 XLON 07002070000008630-E0Qo7wizadRB
08:55:32 246 1,159.0000 XLON 07002070000008630-E0Qo7wizadRD
08:55:54 913 1,158.0000 XLON 07002070000008440-E0Qo7wizae5Y
09:02:39 807 1,163.0000 XLON 07002070000010346-E0Qo7wizarhm
09:05:21 798 1,163.0000 XLON 07002070000010908-E0Qo7wizax7c
09:05:22 510 1,162.0000 XLON 05002050000009732-E0Qo7wizaxAs
09:08:38 115 1,162.0000 XLON 07002070000011827-E0Qo7wizb3Eh
09:08:38 194 1,162.0000 XLON 07002070000011827-E0Qo7wizb3Ej
09:08:38 116 1,162.0000 XLON 07002070000011827-E0Qo7wizb3El
09:08:38 56 1,162.0000 XLON 07002070000011827-E0Qo7wizb3En
09:08:38 313 1,162.0000 XLON 07002070000011827-E0Qo7wizb3Ep
09:08:38 184 1,162.0000 XLON 07002070000011827-E0Qo7wizb3Er
09:08:38 206 1,162.0000 XLON 07002070000011827-E0Qo7wizb3Et
09:10:53 87 1,162.0000 XLON 05002050000012462-E0Qo7wizb73n
09:10:53 84 1,162.0000 XLON 05002050000012462-E0Qo7wizb73p
09:10:53 56 1,162.0000 XLON 05002050000012462-E0Qo7wizb73r
09:11:22 641 1,161.0000 XLON 05002050000012309-E0Qo7wizb7yb
09:13:55 809 1,160.0000 XLON 07002070000012922-E0Qo7wizbC4n
09:14:14 436 1,159.0000 XLON 07002070000012589-E0Qo7wizbCbw
09:17:13 562 1,162.0000 XLON 07002070000013523-E0Qo7wizbI3s
09:18:37 126 1,162.0000 XLON 07002070000014018-E0Qo7wizbKPq
09:18:37 252 1,162.0000 XLON 07002070000014018-E0Qo7wizbKPs
09:18:37 56 1,162.0000 XLON 07002070000014018-E0Qo7wizbKPu
09:21:42 569 1,162.0000 XLON 05002050000014737-E0Qo7wizbP4H
09:22:15 410 1,161.0000 XLON 07002070000014592-E0Qo7wizbQPs
09:22:15 159 1,161.0000 XLON 07002070000014592-E0Qo7wizbQPu
09:22:43 326 1,160.0000 XLON 05002050000015233-E0Qo7wizbRVF
09:26:30 125 1,160.0000 XLON 05002050000016511-E0Qo7wizbXA6
09:26:30 313 1,160.0000 XLON 05002050000016511-E0Qo7wizbXA8
09:26:30 56 1,160.0000 XLON 05002050000016511-E0Qo7wizbXAA
09:26:30 21 1,160.0000 XLON 05002050000016511-E0Qo7wizbXAC
09:26:53 375 1,159.0000 XLON 07002070000015817-E0Qo7wizbXZm
09:26:58 477 1,158.0000 XLON 07002070000015706-E0Qo7wizbXjp
09:30:08 493 1,163.0000 XLON 07002070000017004-E0Qo7wizbcMd
09:30:38 381 1,162.0000 XLON 07002070000017095-E0Qo7wizbdG9
09:30:39 533 1,161.0000 XLON 05002050000017262-E0Qo7wizbdMB
09:33:30 326 1,160.0000 XLON 07002070000017580-E0Qo7wizbhNO
09:34:38 251 1,160.0000 XLON 05002050000018038-E0Qo7wizbj9G
09:34:38 253 1,160.0000 XLON 05002050000018038-E0Qo7wizbj9P
09:38:26 586 1,162.0000 XLON 07002070000018410-E0Qo7wizbniA
09:39:17 453 1,161.0000 XLON 07002070000018094-E0Qo7wizbozA
09:39:37 412 1,160.0000 XLON 05002050000018262-E0Qo7wizbpsY
09:41:21 572 1,162.0000 XLON 07002070000019244-E0Qo7wizbt6J
09:44:03 477 1,161.0000 XLON 07002070000019100-E0Qo7wizbw2d
09:44:03 287 1,161.0000 XLON 07002070000019688-E0Qo7wizbw2f
09:47:00 963 1,165.0000 XLON 05002050000020553-E0Qo7wizc0QA
09:47:00 839 1,165.0000 XLON 05002050000020557-E0Qo7wizc0QE
09:52:19 216 1,164.0000 XLON 05002050000021198-E0Qo7wizc8mL
09:56:50 284 1,165.0000 XLON 07002070000022200-E0Qo7wizcI2M
09:58:12 358 1,165.0000 XLON 05002050000022682-E0Qo7wizcJH4
10:04:11 305 1,164.0000 XLON 07002070000023207-E0Qo7wizcQgT
10:04:11 207 1,164.0000 XLON 07002070000024018-E0Qo7wizcQgd
10:05:23 497 1,166.0000 XLON 07002070000024397-E0Qo7wizcTUa
10:12:38 217 1,164.0000 XLON 05002050000025435-E0Qo7wizcbxr
10:14:50 371 1,164.0000 XLON 05002050000026285-E0Qo7wizcel4
10:15:18 1 1,164.0000 XLON 07002070000026240-E0Qo7wizcfIB
10:15:54 6 1,164.0000 XLON 05002050000026510-E0Qo7wizcg71
10:16:20 314 1,163.0000 XLON 07002070000026173-E0Qo7wizcgft
10:16:54 276 1,161.0000 XLON 07002070000025315-E0Qo7wizchf8
10:22:02 389 1,165.0000 XLON 07002070000027548-E0Qo7wizco24
10:24:20 315 1,166.0000 XLON 07002070000027991-E0Qo7wizcr5e
10:24:20 227 1,166.0000 XLON 07002070000027991-E0Qo7wizcr5g
10:26:00 387 1,165.0000 XLON 07002070000027981-E0Qo7wizct7h
10:26:04 494 1,164.0000 XLON 05002050000028414-E0Qo7wizctGM
10:29:38 283 1,161.0000 XLON 07002070000028620-E0Qo7wizcwzC
10:29:38 283 1,162.0000 XLON 05002050000028713-E0Qo7wizcwyI
10:30:43 425 1,161.0000 XLON 07002070000029377-E0Qo7wizcybY
10:31:10 509 1,160.0000 XLON 07002070000029267-E0Qo7wizczRk
10:32:14 405 1,160.0000 XLON 05002050000029879-E0Qo7wizd0zA
10:32:25 11 1,160.0000 XLON 05002050000029879-E0Qo7wizd18T
10:35:30 692 1,161.0000 XLON 05002050000030554-E0Qo7wizd4p3
10:39:35 866 1,161.0000 XLON 07002070000030662-E0Qo7wizdA5X
10:49:27 1,301 1,165.0000 XLON 07002070000032806-E0Qo7wizdLp9
10:49:28 946 1,165.0000 XLON 07002070000032808-E0Qo7wizdLqV
10:50:36 364 1,165.0000 XLON 05002050000033195-E0Qo7wizdNBJ
10:50:36 339 1,165.0000 XLON 07002070000033005-E0Qo7wizdNBL
10:52:33 206 1,165.0000 XLON 07002070000033370-E0Qo7wizdPJ4
10:54:47 206 1,164.0000 XLON 05002050000033464-E0Qo7wizdRe1
10:55:20 252 1,163.0000 XLON 05002050000033781-E0Qo7wizdSh8
10:55:56 298 1,162.0000 XLON 07002070000033894-E0Qo7wizdTin
10:57:29 389 1,162.0000 XLON 05002050000034526-E0Qo7wizdViV
10:59:49 236 1,162.0000 XLON 07002070000034789-E0Qo7wizdYKz
11:01:40 339 1,162.0000 XLON 05002050000035214-E0Qo7wizdc4M
11:01:40 94 1,162.0000 XLON 05002050000035214-E0Qo7wizdc4Q
11:08:55 1,126 1,163.0000 XLON 05002050000036617-E0Qo7wizdlCT
11:09:40 380 1,163.0000 XLON 05002050000036617-E0Qo7wizdlzz
11:15:18 56 1,163.0000 XLON 05002050000037725-E0Qo7wizdsnk
11:15:18 175 1,163.0000 XLON 05002050000037725-E0Qo7wizdsnm
11:16:09 626 1,163.0000 XLON 07002070000037674-E0Qo7wizdtgm
11:19:23 38 1,163.0000 XLON 05002050000038331-E0Qo7wizdx9C
11:19:23 970 1,163.0000 XLON 05002050000038331-E0Qo7wizdx9E
11:20:11 339 1,162.0000 XLON 07002070000036708-E0Qo7wizdyMN
11:20:11 318 1,162.0000 XLON 07002070000037206-E0Qo7wizdyMP
11:21:54 433 1,161.0000 XLON 05002050000038553-E0Qo7wize0BB
11:31:47 421 1,162.0000 XLON 07002070000039866-E0Qo7wize9sp
11:31:51 356 1,161.0000 XLON 05002050000040084-E0Qo7wizeA2p
11:33:00 278 1,160.0000 XLON 07002070000040141-E0Qo7wizeBVf
11:34:15 258 1,160.0000 XLON 05002050000040764-E0Qo7wizeClD
11:34:15 56 1,160.0000 XLON 05002050000040764-E0Qo7wizeClF
11:34:15 83 1,160.0000 XLON 05002050000040764-E0Qo7wizeClH
11:36:39 238 1,160.0000 XLON 07002070000041097-E0Qo7wizeGlr
11:36:43 306 1,159.0000 XLON 05002050000040335-E0Qo7wizeGu2
11:38:18 358 1,159.0000 XLON 07002070000041156-E0Qo7wizeJQj
11:41:56 725 1,158.0000 XLON 05002050000042049-E0Qo7wizeQ8k
11:46:24 1,235 1,158.0000 XLON 05002050000043144-E0Qo7wizeVmZ
11:47:35 749 1,158.0000 XLON 07002070000043304-E0Qo7wizeXWF
11:49:51 318 1,159.0000 XLON 07002070000043667-E0Qo7wizeZv5
11:53:42 625 1,158.0000 XLON 07002070000043741-E0Qo7wizeeBo
11:53:42 293 1,158.0000 XLON 07002070000044356-E0Qo7wizeeC0
12:02:34 154 1,158.0000 XLON 05002050000045451-E0Qo7wizeoN4
12:02:34 440 1,158.0000 XLON 05002050000045451-E0Qo7wizeoN6
12:02:34 216 1,158.0000 XLON 07002070000045736-E0Qo7wizeoN8
12:03:33 702 1,157.0000 XLON 07002070000045380-E0Qo7wizepr4
12:03:42 17 1,157.0000 XLON 07002070000046100-E0Qo7wizeqCi
12:03:42 448 1,157.0000 XLON 07002070000046100-E0Qo7wizeqCk
12:07:36 54 1,158.0000 XLON 07002070000046906-E0Qo7wizex6l
12:08:23 593 1,157.0000 XLON 05002050000046577-E0Qo7wizexn2
12:08:23 188 1,157.0000 XLON 07002070000046163-E0Qo7wizexmy
12:09:52 576 1,157.0000 XLON 05002050000047267-E0Qo7wizezN3
12:10:37 567 1,157.0000 XLON 05002050000047419-E0Qo7wizf0Rw
12:11:22 624 1,161.0000 XLON 07002070000047647-E0Qo7wizf7xK
12:12:10 623 1,160.0000 XLON 07002070000048077-E0Qo7wizfHtZ
12:14:27 584 1,161.0000 XLON 07002070000048878-E0Qo7wizfQqZ
12:14:32 876 1,160.0000 XLON 05002050000048713-E0Qo7wizfR7y
12:19:04 419 1,162.0000 XLON 05002050000050294-E0Qo7wizffRv
12:19:04 625 1,162.0000 XLON 07002070000049433-E0Qo7wizffRn
12:19:04 305 1,162.0000 XLON 07002070000050173-E0Qo7wizffRt
12:22:27 566 1,161.0000 XLON 07002070000050656-E0Qo7wizfoyH
12:26:19 899 1,164.0000 XLON 07002070000051962-E0Qo7wizfvEP
12:28:23 303 1,163.0000 XLON 05002050000051413-E0Qo7wizfzVi
12:28:23 149 1,163.0000 XLON 05002050000051413-E0Qo7wizfzVk
12:28:23 201 1,163.0000 XLON 05002050000052313-E0Qo7wizfzVs
12:29:15 820 1,162.0000 XLON 07002070000052194-E0Qo7wizg1Ba
12:35:37 716 1,163.0000 XLON 05002050000053949-E0Qo7wizgCTA
12:35:59 428 1,162.0000 XLON 05002050000053171-E0Qo7wizgDIx
12:41:36 268 1,164.0000 XLON 07002070000055387-E0Qo7wizgMOR
12:41:47 487 1,163.0000 XLON 05002050000055462-E0Qo7wizgMmj
12:41:47 21 1,163.0000 XLON 05002050000055462-E0Qo7wizgMml
12:47:18 368 1,163.0000 XLON 05002050000055782-E0Qo7wizgVkB
12:47:18 195 1,163.0000 XLON 07002070000056152-E0Qo7wizgVkD
12:47:18 260 1,163.0000 XLON 05002050000056563-E0Qo7wizgVkF
12:47:18 296 1,163.0000 XLON 07002070000056587-E0Qo7wizgVkH
12:52:33 581 1,163.0000 XLON 05002050000057575-E0Qo7wizgiDw
12:52:33 387 1,163.0000 XLON 07002070000057374-E0Qo7wizgiDy
12:55:19 544 1,162.0000 XLON 07002070000058113-E0Qo7wizglia
12:55:19 153 1,163.0000 XLON 07002070000058380-E0Qo7wizgli8
12:55:19 56 1,163.0000 XLON 07002070000058380-E0Qo7wizgliA
12:56:59 150 1,162.0000 XLON 05002050000058844-E0Qo7wizgny5
12:56:59 56 1,162.0000 XLON 05002050000058844-E0Qo7wizgny7
12:57:35 438 1,162.0000 XLON 07002070000058767-E0Qo7wizgodb
12:57:35 110 1,162.0000 XLON 07002070000058767-E0Qo7wizgodd
12:58:12 226 1,161.0000 XLON 07002070000057793-E0Qo7wizgpJd
13:03:18 457 1,161.0000 XLON 07002070000059254-E0Qo7wizgwic
13:03:18 498 1,161.0000 XLON 05002050000059449-E0Qo7wizgwia
13:03:18 199 1,161.0000 XLON 07002070000059551-E0Qo7wizgwig
13:06:43 66 1,161.0000 XLON 05002050000060747-E0Qo7wizh1ro
13:06:43 231 1,161.0000 XLON 05002050000060747-E0Qo7wizh1rq
13:06:43 140 1,161.0000 XLON 05002050000060747-E0Qo7wizh1rs
13:06:43 65 1,161.0000 XLON 05002050000060747-E0Qo7wizh1ru
13:07:04 470 1,161.0000 XLON 07002070000060602-E0Qo7wizh2SR
13:07:04 163 1,161.0000 XLON 07002070000060602-E0Qo7wizh2ST
13:09:21 640 1,163.0000 XLON 07002070000061192-E0Qo7wizh6ne
13:10:07 896 1,162.0000 XLON 07002070000061166-E0Qo7wizh8LN
13:10:19 523 1,162.0000 XLON 07002070000061498-E0Qo7wizh8gW
13:10:28 442 1,161.0000 XLON 05002050000061689-E0Qo7wizh9kE
13:12:34 317 1,159.0000 XLON 05002050000062360-E0Qo7wizhIYP
13:12:34 26 1,159.0000 XLON 05002050000062360-E0Qo7wizhIYR
13:14:15 18 1,159.0000 XLON 07002070000062895-E0Qo7wizhNE2
13:14:55 58 1,158.0000 XLON 07002070000062174-E0Qo7wizhP3C
13:14:55 285 1,158.0000 XLON 07002070000062174-E0Qo7wizhP3E
13:15:55 21 1,158.0000 XLON 05002050000063635-E0Qo7wizhRGa
13:15:55 56 1,158.0000 XLON 05002050000063635-E0Qo7wizhRGc
13:15:55 345 1,158.0000 XLON 05002050000063635-E0Qo7wizhRGe
13:15:55 143 1,158.0000 XLON 05002050000063635-E0Qo7wizhRGg
13:19:53 700 1,161.0000 XLON 05002050000064834-E0Qo7wizhe5O
13:19:53 308 1,161.0000 XLON 07002070000064702-E0Qo7wizhe5Q
13:19:53 394 1,161.0000 XLON 05002050000064835-E0Qo7wizhe5S
13:20:19 658 1,161.0000 XLON 05002050000065076-E0Qo7wizheyM
13:22:39 696 1,161.0000 XLON 05002050000065790-E0Qo7wizhjdu
13:25:29 517 1,160.0000 XLON 07002070000064936-E0Qo7wizhoMK
13:25:29 562 1,159.0000 XLON 05002050000066146-E0Qo7wizhoMo
13:25:29 279 1,157.0000 XLON 05002050000066019-E0Qo7wizhoNM
13:25:29 236 1,160.0000 XLON 07002070000066430-E0Qo7wizhoMY
13:25:29 306 1,157.0000 XLON 07002070000065986-E0Qo7wizhoNO
13:25:29 306 1,154.0000 BATE 06382063800040257-100021M4
13:25:29 683 1,154.0000 BATE 08642086400040174-100021M7
13:25:29 209 1,154.0000 BATE 06382063800039287-100021M5
13:25:29 569 1,154.0000 BATE 06382063800042307-100021M6
13:30:23 556 1,162.0000 XLON 05002050000067935-E0Qo7wizi0Xi
13:30:23 463 1,162.0000 XLON 07002070000067767-E0Qo7wizi0Xk
13:36:00 725 1,162.0000 XLON 05002050000069370-E0Qo7wizi9IZ
13:37:00 1,106 1,162.0000 XLON 07002070000069475-E0Qo7wiziBNT
13:37:19 416 1,161.0000 XLON 07002070000068179-E0Qo7wiziBlC
13:37:19 185 1,161.0000 XLON 07002070000068551-E0Qo7wiziBlI
13:37:22 341 1,160.0000 XLON 05002050000069229-E0Qo7wiziBwS
13:38:42 484 1,159.0000 XLON 07002070000069893-E0Qo7wiziDye
13:43:04 218 1,158.0000 XLON 07002070000070845-E0Qo7wiziIWV
13:43:04 923 1,158.0000 XLON 07002070000070845-E0Qo7wiziIWX
13:45:50 1,099 1,159.0000 XLON 07002070000071592-E0Qo7wiziLj3
13:47:30 455 1,159.0000 XLON 05002050000072109-E0Qo7wiziNoQ
13:47:30 506 1,159.0000 XLON 05002050000072109-E0Qo7wiziNoS
13:47:30 56 1,159.0000 XLON 05002050000072109-E0Qo7wiziNoU
13:49:03 1,145 1,159.0000 XLON 05002050000072414-E0Qo7wiziPVT
13:51:20 51 1,160.0000 XLON 07002070000072721-E0Qo7wiziSJP
13:51:20 190 1,160.0000 XLON 07002070000072721-E0Qo7wiziSJR
13:51:20 65 1,160.0000 XLON 07002070000072721-E0Qo7wiziSJT
13:51:20 239 1,160.0000 XLON 07002070000072721-E0Qo7wiziSJV
13:51:20 56 1,160.0000 XLON 07002070000072721-E0Qo7wiziSJX
13:51:20 23 1,160.0000 XLON 07002070000072721-E0Qo7wiziSJZ
13:54:51 338 1,160.0000 XLON 07002070000073493-E0Qo7wiziWdq
13:54:51 212 1,160.0000 XLON 07002070000073493-E0Qo7wiziWds
13:54:51 255 1,160.0000 XLON 07002070000073493-E0Qo7wiziWdu
13:54:51 455 1,160.0000 XLON 07002070000073493-E0Qo7wiziWdw
13:54:51 114 1,160.0000 XLON 07002070000073493-E0Qo7wiziWdy
13:55:19 448 1,160.0000 XLON 05002050000073830-E0Qo7wiziXK4
13:55:19 56 1,160.0000 XLON 05002050000073830-E0Qo7wiziXK6
13:55:33 349 1,160.0000 XLON 07002070000073633-E0Qo7wiziXkA
13:56:56 321 1,159.0000 XLON 07002070000073597-E0Qo7wiziZrO
13:58:37 64 1,158.0000 XLON 07002070000072490-E0Qo7wizicis
13:58:37 311 1,158.0000 XLON 05002050000074177-E0Qo7wiziciy
13:58:37 560 1,158.0000 XLON 07002070000072490-E0Qo7wiziciu
13:59:51 88 1,159.0000 XLON 05002050000074869-E0Qo7wiziebG
13:59:51 239 1,159.0000 XLON 05002050000074869-E0Qo7wiziebI
13:59:51 122 1,159.0000 XLON 05002050000074869-E0Qo7wiziebK
13:59:54 5 1,159.0000 XLON 05002050000074879-E0Qo7wizieg6
13:59:54 230 1,159.0000 XLON 05002050000074879-E0Qo7wizieg8
13:59:54 202 1,159.0000 XLON 05002050000074879-E0Qo7wiziegA
14:00:55 839 1,159.0000 XLON 05002050000075180-E0Qo7wizig73
14:01:05 1,372 1,158.0000 XLON 05002050000074996-E0Qo7wizigaf
14:03:10 57 1,158.0000 XLON 07002070000075255-E0Qo7wizijbR
14:03:10 689 1,158.0000 XLON 07002070000075255-E0Qo7wizijbT
14:04:15 164 1,158.0000 XLON 05002050000076075-E0Qo7wizilKr
14:04:15 194 1,158.0000 XLON 05002050000076075-E0Qo7wizilKt
14:04:15 56 1,158.0000 XLON 05002050000076075-E0Qo7wizilKv
14:04:51 265 1,158.0000 XLON 07002070000076047-E0Qo7wizimKJ
14:07:36 795 1,158.0000 XLON 05002050000076780-E0Qo7wiziqGh
14:07:36 317 1,158.0000 XLON 07002070000076593-E0Qo7wiziqGj
14:09:58 441 1,158.0000 XLON 05002050000077139-E0Qo7wiziuBD
14:09:58 1,043 1,158.0000 XLON 05002050000077139-E0Qo7wiziuBF
14:10:19 139 1,158.0000 XLON 05002050000077482-E0Qo7wiziuqg
14:10:19 56 1,158.0000 XLON 05002050000077482-E0Qo7wiziuqi
s="ap" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:00:32
1,231
1,145.0000
XLON
05002050000000247-E0Qo7wizYulj
08:00:32
1,119
1,145.0000
XLON
07002070000000273-E0Qo7wizYull
08:00:32
832
1,145.0000
BATE
06382063800001023-100004ZO
08:00:32
1,080
1,145.0000
BATE
06382063800001024-100004ZP
08:01:08
1,343
1,144.0000
XLON
05002050000000248-E0Qo7wizYxpF
08:01:08
1,679
1,143.0000
XLON
07002070000000320-E0Qo7wizYxpp
08:01:08
581
1,144.0000
BATE
08642086400002028-100005AS
08:02:23
51
1,143.0000
BATE
08642086400003145-100005MZ
08:02:23
625
1,143.0000
BATE
08642086400003145-100005N0
08:03:27
452
1,146.0000
BATE
08642086400003911-100005WC
08:04:54
381
1,147.0000
XLON
05002050000000563-E0Qo7wizZ5vG
08:04:55
293
1,147.0000
XLON
07002070000000567-E0Qo7wizZ5x7
08:05:02
346
1,150.0000
XLON
07002070000000591-E0Qo7wizZ6M6
08:05:03
850
1,150.0000
XLON
05002050000000587-E0Qo7wizZ6RA
08:05:03
139
1,150.0000
XLON
05002050000000587-E0Qo7wizZ6RC
08:05:07
231
1,150.0000
BATE
08642086400004893-100006C1
08:05:07
288
1,150.0000
BATE
08642086400004893-100006C2
08:05:33
347
1,151.0000
XLON
05002050000000657-E0Qo7wizZ7y4
08:05:37
381
1,153.0000
XLON
07002070000000680-E0Qo7wizZ8EJ
08:05:59
398
1,153.0000
XLON
07002070000000698-E0Qo7wizZ95D
08:06:13
403
1,151.0000
XLON
05002050000000686-E0Qo7wizZ9kJ
08:06:13
212
1,151.0000
BATE
06382063800005276-100006PH
08:06:13
136
1,151.0000
BATE
06382063800005513-100006PI
08:06:13
338
1,151.0000
BATE
06382063800005513-100006PJ
08:06:13
212
1,152.0000
BATE
08642086400005521-100006PF
08:07:00
421
1,151.0000
XLON
05002050000000720-E0Qo7wizZBTq
08:07:00
302
1,151.0000
XLON
05002050000000747-E0Qo7wizZBTs
08:07:00
308
1,152.0000
XLON
07002070000000721-E0Qo7wizZBTL
08:07:00
507
1,151.0000
BATE
06382063800006038-100006VG
08:07:00
507
1,152.0000
BATE
08642086400006008-100006VF
08:07:02
402
1,151.0000
XLON
05002050000000779-E0Qo7wizZBbL
08:07:13
282
1,152.0000
XLON
05002050000000783-E0Qo7wizZC0O
08:07:46
409
1,152.0000
XLON
07002070000000817-E0Qo7wizZDKb
08:07:49
397
1,152.0000
XLON
05002050000000814-E0Qo7wizZDSG
08:08:22
340
1,152.0000
XLON
05002050000000840-E0Qo7wizZEWa
08:08:38
467
1,152.0000
XLON
07002070000000886-E0Qo7wizZEvC
08:08:48
390
1,152.0000
BATE
06382063800007307-1000079Q
08:09:00
275
1,152.0000
XLON
05002050000000885-E0Qo7wizZFcV
08:09:00
192
1,152.0000
XLON
05002050000000885-E0Qo7wizZFcX
08:09:21
344
1,152.0000
XLON
07002070000000912-E0Qo7wizZGWl
08:09:35
344
1,151.0000
XLON
07002070000000819-E0Qo7wizZGxJ
08:09:35
2
1,150.0000
BATE
08642086400006817-100007GZ
08:09:35
362
1,150.0000
BATE
08642086400006817-100007H0
08:09:51
316
1,149.0000
XLON
07002070000000786-E0Qo7wizZHRQ
08:10:09
153
1,149.0000
XLON
05002050000000931-E0Qo7wizZI3G
08:10:09
56
1,149.0000
XLON
05002050000000931-E0Qo7wizZI3I
08:10:09
315
1,149.0000
XLON
05002050000000931-E0Qo7wizZI3K
08:10:09
150
1,149.0000
XLON
05002050000000931-E0Qo7wizZI3M
08:10:12
151
1,149.0000
XLON
05002050000000932-E0Qo7wizZI6n
08:10:17
352
1,149.0000
XLON
07002070000000947-E0Qo7wizZIGf
08:10:53
160
1,148.0000
XLON
05002050000000948-E0Qo7wizZKDE
08:11:10
416
1,147.0000
XLON
05002050000000938-E0Qo7wizZKkL
08:11:11
164
1,147.0000
XLON
05002050000000969-E0Qo7wizZKms
08:11:11
150
1,147.0000
XLON
05002050000000969-E0Qo7wizZKmu
08:11:11
216
1,147.0000
BATE
06382063800008826-1000080I
08:11:21
274
1,146.0000
BATE
06382063800007935-10000817
08:11:58
489
1,147.0000
XLON
07002070000001033-E0Qo7wizZMMm
08:12:04
221
1,147.0000
BATE
06382063800009413-1000089O
08:12:20
471
1,146.0000
XLON
05002050000000986-E0Qo7wizZNH1
08:12:20
252
1,146.0000
BATE
06382063800009043-100008BQ
08:12:29
395
1,146.0000
XLON
05002050000001078-E0Qo7wizZNVl
08:13:38
150
1,145.0000
XLON
07002070000001176-E0Qo7wizZQCL
08:13:38
321
1,145.0000
XLON
07002070000001176-E0Qo7wizZQCN
08:13:38
55
1,145.0000
XLON
07002070000001176-E0Qo7wizZQCP
08:14:14
185
1,145.0000
XLON
07002070000001227-E0Qo7wizZRaU
08:14:14
489
1,145.0000
XLON
07002070000001227-E0Qo7wizZRaW
08:14:50
180
1,145.0000
XLON
05002050000001304-E0Qo7wizZSv8
08:14:50
68
1,145.0000
XLON
05002050000001304-E0Qo7wizZSvA
08:15:18
68
1,145.0000
XLON
07002070000001444-E0Qo7wizZUAC
08:15:18
306
1,145.0000
XLON
07002070000001444-E0Qo7wizZUAE
08:15:18
155
1,145.0000
XLON
07002070000001444-E0Qo7wizZUAG
08:15:18
180
1,145.0000
XLON
07002070000001444-E0Qo7wizZUAI
08:15:18
444
1,145.0000
XLON
07002070000001444-E0Qo7wizZUAK
08:16:10
450
1,144.0000
XLON
05002050000001596-E0Qo7wizZW6u
08:16:10
312
1,144.0000
BATE
08642086400012088-100009C2
08:16:31
247
1,146.0000
BATE
06382063800012692-100009EU
08:18:31
533
1,146.0000
XLON
05002050000002199-E0Qo7wizZarS
08:18:31
448
1,146.0000
XLON
05002050000001791-E0Qo7wizZalS
08:18:31
346
1,147.0000
XLON
05002050000002016-E0Qo7wizZalB
08:18:31
376
1,147.0000
BATE
08642086400013715-100009V4
08:18:36
464
1,146.0000
XLON
07002070000002198-E0Qo7wizZb0z
08:20:34
436
1,149.0000
XLON
05002050000002637-E0Qo7wizZehj
08:20:34
426
1,149.0000
BATE
08642086400015243-10000ACW
08:21:10
541
1,149.0000
XLON
05002050000002756-E0Qo7wizZfwb
08:21:42
377
1,149.0000
BATE
08642086400015947-10000ALE
08:21:46
363
1,148.0000
XLON
07002070000002594-E0Qo7wizZge4
08:21:55
174
1,147.0000
XLON
07002070000002564-E0Qo7wizZgtY
08:21:55
288
1,147.0000
XLON
07002070000002564-E0Qo7wizZgtc
08:21:55
284
1,148.0000
BATE
06382063800015397-10000AMP
08:21:58
834
1,147.0000
XLON
07002070000002834-E0Qo7wizZh0X
08:21:58
779
1,147.0000
XLON
07002070000002834-E0Qo7wizZh0a
08:22:32
275
1,146.0000
XLON
05002050000002867-E0Qo7wizZhnT
08:22:32
880
1,146.0000
XLON
05002050000002870-E0Qo7wizZhnV
08:24:47
506
1,146.0000
XLON
07002070000003290-E0Qo7wizZlyR
08:24:52
290
1,145.0000
BATE
08642086400017998-10000BDZ
08:25:18
173
1,146.0000
XLON
07002070000003379-E0Qo7wizZmtn
08:25:18
309
1,146.0000
XLON
07002070000003379-E0Qo7wizZmtp
08:25:26
689
1,144.0000
XLON
07002070000003096-E0Qo7wizZnJ6
08:25:26
298
1,144.0000
BATE
06382063800018733-10000BI4
08:26:44
205
1,145.0000
XLON
05002050000003451-E0Qo7wizZpDo
08:26:44
354
1,145.0000
XLON
07002070000003450-E0Qo7wizZpDq
08:26:44
245
1,145.0000
BATE
08642086400019004-10000BQ3
08:26:59
189
1,145.0000
XLON
07002070000003681-E0Qo7wizZpX6
08:27:25
477
1,145.0000
XLON
07002070000003691-E0Qo7wizZqD4
08:27:25
1
1,145.0000
XLON
07002070000003691-E0Qo7wizZqCp
08:27:25
96
1,145.0000
XLON
07002070000003691-E0Qo7wizZqCr
08:27:25
96
1,145.0000
XLON
07002070000003691-E0Qo7wizZqCt
08:28:25
315
1,146.0000
BATE
08642086400020133-10000C4X
08:30:06
648
1,146.0000
XLON
05002050000004100-E0Qo7wizZutD
08:30:06
261
1,146.0000
BATE
06382063800021711-10000CJY
08:30:09
589
1,146.0000
XLON
05002050000004288-E0Qo7wizZuzq
08:30:17
882
1,145.0000
XLON
05002050000004316-E0Qo7wizZvRh
08:30:17
237
1,145.0000
BATE
08642086400019974-10000CM3
08:31:02
660
1,145.0000
XLON
07002070000004432-E0Qo7wizZwq5
08:31:58
127
1,145.0000
XLON
05002050000004607-E0Qo7wizZydD
08:31:58
380
1,145.0000
XLON
05002050000004607-E0Qo7wizZydF
08:31:58
196
1,145.0000
XLON
05002050000004607-E0Qo7wizZydH
08:33:13
325
1,149.0000
XLON
07002070000004836-E0Qo7wiza1pO
08:33:21
1,054
1,148.0000
XLON
05002050000004819-E0Qo7wiza20l
08:33:38
161
1,153.0000
XLON
05002050000004935-E0Qo7wiza2p7
08:33:38
194
1,153.0000
XLON
05002050000004935-E0Qo7wiza2p9
08:33:38
194
1,153.0000
XLON
05002050000004935-E0Qo7wiza2pB
08:33:40
364
1,153.0000
XLON
07002070000004946-E0Qo7wiza2uP
08:33:54
776
1,151.0000
XLON
07002070000004942-E0Qo7wiza3TJ
08:34:15
343
1,150.0000
BATE
06382063800025130-10000DLM
08:35:27
725
1,151.0000
XLON
07002070000005222-E0Qo7wiza72V
08:37:21
817
1,152.0000
XLON
05002050000005466-E0Qo7wizaAay
08:37:21
317
1,152.0000
BATE
08642086400027429-10000ECD
08:40:15
895
1,152.0000
XLON
05002050000005711-E0Qo7wizaEiu
08:40:15
467
1,152.0000
BATE
06382063800029189-10000EYF
08:40:17
800
1,152.0000
XLON
07002070000005991-E0Qo7wizaEmb
08:40:17
250
1,152.0000
XLON
07002070000005991-E0Qo7wizaEmd
08:42:56
1,115
1,153.0000
XLON
05002050000006323-E0Qo7wizaJCb
08:42:56
293
1,153.0000
XLON
07002070000006295-E0Qo7wizaJCd
08:42:56
401
1,153.0000
BATE
08642086400031501-10000FLE
08:43:21
548
1,152.0000
XLON
05002050000006264-E0Qo7wizaJlF
08:43:21
373
1,152.0000
BATE
06382063800032706-10000FPF
08:46:58
848
1,156.0000
XLON
07002070000006954-E0Qo7wizaPq2
08:47:02
773
1,155.0000
XLON
07002070000006837-E0Qo7wizaPxn
08:48:29
835
1,156.0000
XLON
05002050000007138-E0Qo7wizaSni
08:50:04
931
1,156.0000
XLON
05002050000007433-E0Qo7wizaVDh
08:55:31
749
1,159.0000
XLON
05002050000008608-E0Qo7wizadNr
08:55:32
900
1,159.0000
XLON
07002070000008630-E0Qo7wizadRB
08:55:32
246
1,159.0000
XLON
07002070000008630-E0Qo7wizadRD
08:55:54
913
1,158.0000
XLON
07002070000008440-E0Qo7wizae5Y
09:02:39
807
1,163.0000
XLON
07002070000010346-E0Qo7wizarhm
09:05:21
798
1,163.0000
XLON
07002070000010908-E0Qo7wizax7c
09:05:22
510
1,162.0000
XLON
05002050000009732-E0Qo7wizaxAs
09:08:38
115
1,162.0000
XLON
07002070000011827-E0Qo7wizb3Eh
09:08:38
194
1,162.0000
XLON
07002070000011827-E0Qo7wizb3Ej
09:08:38
116
1,162.0000
XLON
07002070000011827-E0Qo7wizb3El
09:08:38
56
1,162.0000
XLON
07002070000011827-E0Qo7wizb3En
09:08:38
313
1,162.0000
XLON
07002070000011827-E0Qo7wizb3Ep
09:08:38
184
1,162.0000
XLON
07002070000011827-E0Qo7wizb3Er
09:08:38
206
1,162.0000
XLON
07002070000011827-E0Qo7wizb3Et
09:10:53
87
1,162.0000
XLON
05002050000012462-E0Qo7wizb73n
09:10:53
84
1,162.0000
XLON
05002050000012462-E0Qo7wizb73p
09:10:53
56
1,162.0000
XLON
05002050000012462-E0Qo7wizb73r
09:11:22
641
1,161.0000
XLON
05002050000012309-E0Qo7wizb7yb
09:13:55
809
1,160.0000
XLON
07002070000012922-E0Qo7wizbC4n
09:14:14
436
1,159.0000
XLON
07002070000012589-E0Qo7wizbCbw
09:17:13
562
1,162.0000
XLON
07002070000013523-E0Qo7wizbI3s
09:18:37
126
1,162.0000
XLON
07002070000014018-E0Qo7wizbKPq
09:18:37
252
1,162.0000
XLON
07002070000014018-E0Qo7wizbKPs
09:18:37
56
1,162.0000
XLON
07002070000014018-E0Qo7wizbKPu
09:21:42
569
1,162.0000
XLON
05002050000014737-E0Qo7wizbP4H
09:22:15
410
1,161.0000
XLON
07002070000014592-E0Qo7wizbQPs
09:22:15
159
1,161.0000
XLON
07002070000014592-E0Qo7wizbQPu
09:22:43
326
1,160.0000
XLON
05002050000015233-E0Qo7wizbRVF
09:26:30
125
1,160.0000
XLON
05002050000016511-E0Qo7wizbXA6
09:26:30
313
1,160.0000
XLON
05002050000016511-E0Qo7wizbXA8
09:26:30
56
1,160.0000
XLON
05002050000016511-E0Qo7wizbXAA
09:26:30
21
1,160.0000
XLON
05002050000016511-E0Qo7wizbXAC
09:26:53
375
1,159.0000
XLON
07002070000015817-E0Qo7wizbXZm
09:26:58
477
1,158.0000
XLON
07002070000015706-E0Qo7wizbXjp
09:30:08
493
1,163.0000
XLON
07002070000017004-E0Qo7wizbcMd
09:30:38
381
1,162.0000
XLON
07002070000017095-E0Qo7wizbdG9
09:30:39
533
1,161.0000
XLON
05002050000017262-E0Qo7wizbdMB
09:33:30
326
1,160.0000
XLON
07002070000017580-E0Qo7wizbhNO
09:34:38
251
1,160.0000
XLON
05002050000018038-E0Qo7wizbj9G
09:34:38
253
1,160.0000
XLON
05002050000018038-E0Qo7wizbj9P
09:38:26
586
1,162.0000
XLON
07002070000018410-E0Qo7wizbniA
09:39:17
453
1,161.0000
XLON
07002070000018094-E0Qo7wizbozA
09:39:37
412
1,160.0000
XLON
05002050000018262-E0Qo7wizbpsY
09:41:21
572
1,162.0000
XLON
07002070000019244-E0Qo7wizbt6J
09:44:03
477
1,161.0000
XLON
07002070000019100-E0Qo7wizbw2d
09:44:03
287
1,161.0000
XLON
07002070000019688-E0Qo7wizbw2f
09:47:00
963
1,165.0000
XLON
05002050000020553-E0Qo7wizc0QA
09:47:00
839
1,165.0000
XLON
05002050000020557-E0Qo7wizc0QE
09:52:19
216
1,164.0000
XLON
05002050000021198-E0Qo7wizc8mL
09:56:50
284
1,165.0000
XLON
07002070000022200-E0Qo7wizcI2M
09:58:12
358
1,165.0000
XLON
05002050000022682-E0Qo7wizcJH4
10:04:11
305
1,164.0000
XLON
07002070000023207-E0Qo7wizcQgT
10:04:11
207
1,164.0000
XLON
07002070000024018-E0Qo7wizcQgd
10:05:23
497
1,166.0000
XLON
07002070000024397-E0Qo7wizcTUa
10:12:38
217
1,164.0000
XLON
05002050000025435-E0Qo7wizcbxr
10:14:50
371
1,164.0000
XLON
05002050000026285-E0Qo7wizcel4
10:15:18
1
1,164.0000
XLON
07002070000026240-E0Qo7wizcfIB
10:15:54
6
1,164.0000
XLON
05002050000026510-E0Qo7wizcg71
10:16:20
314
1,163.0000
XLON
07002070000026173-E0Qo7wizcgft
10:16:54
276
1,161.0000
XLON
07002070000025315-E0Qo7wizchf8
10:22:02
389
1,165.0000
XLON
07002070000027548-E0Qo7wizco24
10:24:20
315
1,166.0000
XLON
07002070000027991-E0Qo7wizcr5e
10:24:20
227
1,166.0000
XLON
07002070000027991-E0Qo7wizcr5g
10:26:00
387
1,165.0000
XLON
07002070000027981-E0Qo7wizct7h
10:26:04
494
1,164.0000
XLON
05002050000028414-E0Qo7wizctGM
10:29:38
283
1,161.0000
XLON
07002070000028620-E0Qo7wizcwzC
10:29:38
283
1,162.0000
XLON
05002050000028713-E0Qo7wizcwyI
10:30:43
425
1,161.0000
XLON
07002070000029377-E0Qo7wizcybY
10:31:10
509
1,160.0000
XLON
07002070000029267-E0Qo7wizczRk
10:32:14
405
1,160.0000
XLON
05002050000029879-E0Qo7wizd0zA
10:32:25
11
1,160.0000
XLON
05002050000029879-E0Qo7wizd18T
10:35:30
692
1,161.0000
XLON
05002050000030554-E0Qo7wizd4p3
10:39:35
866
1,161.0000
XLON
07002070000030662-E0Qo7wizdA5X
10:49:27
1,301
1,165.0000
XLON
07002070000032806-E0Qo7wizdLp9
10:49:28
946
1,165.0000
XLON
07002070000032808-E0Qo7wizdLqV
10:50:36
364
1,165.0000
XLON
05002050000033195-E0Qo7wizdNBJ
10:50:36
339
1,165.0000
XLON
07002070000033005-E0Qo7wizdNBL
10:52:33
206
1,165.0000
XLON
07002070000033370-E0Qo7wizdPJ4
10:54:47
206
1,164.0000
XLON
05002050000033464-E0Qo7wizdRe1
10:55:20
252
1,163.0000
XLON
05002050000033781-E0Qo7wizdSh8
10:55:56
298
1,162.0000
XLON
07002070000033894-E0Qo7wizdTin
10:57:29
389
1,162.0000
XLON
05002050000034526-E0Qo7wizdViV
10:59:49
236
1,162.0000
XLON
07002070000034789-E0Qo7wizdYKz
11:01:40
339
1,162.0000
XLON
05002050000035214-E0Qo7wizdc4M
11:01:40
94
1,162.0000
XLON
05002050000035214-E0Qo7wizdc4Q
11:08:55
1,126
1,163.0000
XLON
05002050000036617-E0Qo7wizdlCT
11:09:40
380
1,163.0000
XLON
05002050000036617-E0Qo7wizdlzz
11:15:18
56
1,163.0000
XLON
05002050000037725-E0Qo7wizdsnk
11:15:18
175
1,163.0000
XLON
05002050000037725-E0Qo7wizdsnm
11:16:09
626
1,163.0000
XLON
07002070000037674-E0Qo7wizdtgm
11:19:23
38
1,163.0000
XLON
05002050000038331-E0Qo7wizdx9C
11:19:23
970
1,163.0000
XLON
05002050000038331-E0Qo7wizdx9E
11:20:11
339
1,162.0000
XLON
07002070000036708-E0Qo7wizdyMN
11:20:11
318
1,162.0000
XLON
07002070000037206-E0Qo7wizdyMP
11:21:54
433
1,161.0000
XLON
05002050000038553-E0Qo7wize0BB
11:31:47
421
1,162.0000
XLON
07002070000039866-E0Qo7wize9sp
11:31:51
356
1,161.0000
XLON
05002050000040084-E0Qo7wizeA2p
11:33:00
278
1,160.0000
XLON
07002070000040141-E0Qo7wizeBVf
11:34:15
258
1,160.0000
XLON
05002050000040764-E0Qo7wizeClD
11:34:15
56
1,160.0000
XLON
05002050000040764-E0Qo7wizeClF
11:34:15
83
1,160.0000
XLON
05002050000040764-E0Qo7wizeClH
11:36:39
238
1,160.0000
XLON
07002070000041097-E0Qo7wizeGlr
11:36:43
306
1,159.0000
XLON
05002050000040335-E0Qo7wizeGu2
11:38:18
358
1,159.0000
XLON
07002070000041156-E0Qo7wizeJQj
11:41:56
725
1,158.0000
XLON
05002050000042049-E0Qo7wizeQ8k
11:46:24
1,235
1,158.0000
XLON
05002050000043144-E0Qo7wizeVmZ
11:47:35
749
1,158.0000
XLON
07002070000043304-E0Qo7wizeXWF
11:49:51
318
1,159.0000
XLON
07002070000043667-E0Qo7wizeZv5
11:53:42
625
1,158.0000
XLON
07002070000043741-E0Qo7wizeeBo
11:53:42
293
1,158.0000
XLON
07002070000044356-E0Qo7wizeeC0
12:02:34
154
1,158.0000
XLON
05002050000045451-E0Qo7wizeoN4
12:02:34
440
1,158.0000
XLON
05002050000045451-E0Qo7wizeoN6
12:02:34
216
1,158.0000
XLON
07002070000045736-E0Qo7wizeoN8
12:03:33
702
1,157.0000
XLON
07002070000045380-E0Qo7wizepr4
12:03:42
17
1,157.0000
XLON
07002070000046100-E0Qo7wizeqCi
12:03:42
448
1,157.0000
XLON
07002070000046100-E0Qo7wizeqCk
12:07:36
54
1,158.0000
XLON
07002070000046906-E0Qo7wizex6l
12:08:23
593
1,157.0000
XLON
05002050000046577-E0Qo7wizexn2
12:08:23
188
1,157.0000
XLON
07002070000046163-E0Qo7wizexmy
12:09:52
576
1,157.0000
XLON
05002050000047267-E0Qo7wizezN3
12:10:37
567
1,157.0000
XLON
05002050000047419-E0Qo7wizf0Rw
12:11:22
624
1,161.0000
XLON
07002070000047647-E0Qo7wizf7xK
12:12:10
623
1,160.0000
XLON
07002070000048077-E0Qo7wizfHtZ
12:14:27
584
1,161.0000
XLON
07002070000048878-E0Qo7wizfQqZ
12:14:32
876
1,160.0000
XLON
05002050000048713-E0Qo7wizfR7y
12:19:04
419
1,162.0000
XLON
05002050000050294-E0Qo7wizffRv
12:19:04
625
1,162.0000
XLON
07002070000049433-E0Qo7wizffRn
12:19:04
305
1,162.0000
XLON
07002070000050173-E0Qo7wizffRt
12:22:27
566
1,161.0000
XLON
07002070000050656-E0Qo7wizfoyH
12:26:19
899
1,164.0000
XLON
07002070000051962-E0Qo7wizfvEP
12:28:23
303
1,163.0000
XLON
05002050000051413-E0Qo7wizfzVi
12:28:23
149
1,163.0000
XLON
05002050000051413-E0Qo7wizfzVk
12:28:23
201
1,163.0000
XLON
05002050000052313-E0Qo7wizfzVs
12:29:15
820
1,162.0000
XLON
07002070000052194-E0Qo7wizg1Ba
12:35:37
716
1,163.0000
XLON
05002050000053949-E0Qo7wizgCTA
12:35:59
428
1,162.0000
XLON
05002050000053171-E0Qo7wizgDIx
12:41:36
268
1,164.0000
XLON
07002070000055387-E0Qo7wizgMOR
12:41:47
487
1,163.0000
XLON
05002050000055462-E0Qo7wizgMmj
12:41:47
21
1,163.0000
XLON
05002050000055462-E0Qo7wizgMml
12:47:18
368
1,163.0000
XLON
05002050000055782-E0Qo7wizgVkB
12:47:18
195
1,163.0000
XLON
07002070000056152-E0Qo7wizgVkD
12:47:18
260
1,163.0000
XLON
05002050000056563-E0Qo7wizgVkF
12:47:18
296
1,163.0000
XLON
07002070000056587-E0Qo7wizgVkH
12:52:33
581
1,163.0000
XLON
05002050000057575-E0Qo7wizgiDw
12:52:33
387
1,163.0000
XLON
07002070000057374-E0Qo7wizgiDy
12:55:19
544
1,162.0000
XLON
07002070000058113-E0Qo7wizglia
12:55:19
153
1,163.0000
XLON
07002070000058380-E0Qo7wizgli8
12:55:19
56
1,163.0000
XLON
07002070000058380-E0Qo7wizgliA
12:56:59
150
1,162.0000
XLON
05002050000058844-E0Qo7wizgny5
12:56:59
56
1,162.0000
XLON
05002050000058844-E0Qo7wizgny7
12:57:35
438
1,162.0000
XLON
07002070000058767-E0Qo7wizgodb
12:57:35
110
1,162.0000
XLON
07002070000058767-E0Qo7wizgodd
12:58:12
226
1,161.0000
XLON
07002070000057793-E0Qo7wizgpJd
13:03:18
457
1,161.0000
XLON
07002070000059254-E0Qo7wizgwic
13:03:18
498
1,161.0000
XLON
05002050000059449-E0Qo7wizgwia
13:03:18
199
1,161.0000
XLON
07002070000059551-E0Qo7wizgwig
13:06:43
66
1,161.0000
XLON
05002050000060747-E0Qo7wizh1ro
13:06:43
231
1,161.0000
XLON
05002050000060747-E0Qo7wizh1rq
13:06:43
140
1,161.0000
XLON
05002050000060747-E0Qo7wizh1rs
13:06:43
65
1,161.0000
XLON
05002050000060747-E0Qo7wizh1ru
13:07:04
470
1,161.0000
XLON
07002070000060602-E0Qo7wizh2SR
13:07:04
163
1,161.0000
XLON
07002070000060602-E0Qo7wizh2ST
13:09:21
640
1,163.0000
XLON
07002070000061192-E0Qo7wizh6ne
13:10:07
896
1,162.0000
XLON
07002070000061166-E0Qo7wizh8LN
13:10:19
523
1,162.0000
XLON
07002070000061498-E0Qo7wizh8gW
13:10:28
442
1,161.0000
XLON
05002050000061689-E0Qo7wizh9kE
13:12:34
317
1,159.0000
XLON
05002050000062360-E0Qo7wizhIYP
13:12:34
26
1,159.0000
XLON
05002050000062360-E0Qo7wizhIYR
13:14:15
18
1,159.0000
XLON
07002070000062895-E0Qo7wizhNE2
13:14:55
58
1,158.0000
XLON
07002070000062174-E0Qo7wizhP3C
13:14:55
285
1,158.0000
XLON
07002070000062174-E0Qo7wizhP3E
13:15:55
21
1,158.0000
XLON
05002050000063635-E0Qo7wizhRGa
13:15:55
56
1,158.0000
XLON
05002050000063635-E0Qo7wizhRGc
13:15:55
345
1,158.0000
XLON
05002050000063635-E0Qo7wizhRGe
13:15:55
143
1,158.0000
XLON
05002050000063635-E0Qo7wizhRGg
13:19:53
700
1,161.0000
XLON
05002050000064834-E0Qo7wizhe5O
13:19:53
308
1,161.0000
XLON
07002070000064702-E0Qo7wizhe5Q
13:19:53
394
1,161.0000
XLON
05002050000064835-E0Qo7wizhe5S
13:20:19
658
1,161.0000
XLON
05002050000065076-E0Qo7wizheyM
13:22:39
696
1,161.0000
XLON
05002050000065790-E0Qo7wizhjdu
13:25:29
517
1,160.0000
XLON
07002070000064936-E0Qo7wizhoMK
13:25:29
562
1,159.0000
XLON
05002050000066146-E0Qo7wizhoMo
13:25:29
279
1,157.0000
XLON
05002050000066019-E0Qo7wizhoNM
13:25:29
236
1,160.0000
XLON
07002070000066430-E0Qo7wizhoMY
13:25:29
306
1,157.0000
XLON
07002070000065986-E0Qo7wizhoNO
13:25:29
306
1,154.0000
BATE
06382063800040257-100021M4
13:25:29
683
1,154.0000
BATE
08642086400040174-100021M7
13:25:29
209
1,154.0000
BATE
06382063800039287-100021M5
13:25:29
569
1,154.0000
BATE
06382063800042307-100021M6
13:30:23
556
1,162.0000
XLON
05002050000067935-E0Qo7wizi0Xi
13:30:23
463
1,162.0000
XLON
07002070000067767-E0Qo7wizi0Xk
13:36:00
725
1,162.0000
XLON
05002050000069370-E0Qo7wizi9IZ
13:37:00
1,106
1,162.0000
XLON
07002070000069475-E0Qo7wiziBNT
13:37:19
416
1,161.0000
XLON
07002070000068179-E0Qo7wiziBlC
13:37:19
185
1,161.0000
XLON
07002070000068551-E0Qo7wiziBlI
13:37:22
341
1,160.0000
XLON
05002050000069229-E0Qo7wiziBwS
13:38:42
484
1,159.0000
XLON
07002070000069893-E0Qo7wiziDye
13:43:04
218
1,158.0000
XLON
07002070000070845-E0Qo7wiziIWV
13:43:04
923
1,158.0000
XLON
07002070000070845-E0Qo7wiziIWX
13:45:50
1,099
1,159.0000
XLON
07002070000071592-E0Qo7wiziLj3
13:47:30
455
1,159.0000
XLON
05002050000072109-E0Qo7wiziNoQ
13:47:30
506
1,159.0000
XLON
05002050000072109-E0Qo7wiziNoS
13:47:30
56
1,159.0000
XLON
05002050000072109-E0Qo7wiziNoU
13:49:03
1,145
1,159.0000
XLON
05002050000072414-E0Qo7wiziPVT
13:51:20
51
1,160.0000
XLON
07002070000072721-E0Qo7wiziSJP
13:51:20
190
1,160.0000
XLON
07002070000072721-E0Qo7wiziSJR
13:51:20
65
1,160.0000
XLON
07002070000072721-E0Qo7wiziSJT
13:51:20
239
1,160.0000
XLON
07002070000072721-E0Qo7wiziSJV
13:51:20
56
1,160.0000
XLON
07002070000072721-E0Qo7wiziSJX
13:51:20
23
1,160.0000
XLON
07002070000072721-E0Qo7wiziSJZ
13:54:51
338
1,160.0000
XLON
07002070000073493-E0Qo7wiziWdq
13:54:51
212
1,160.0000
XLON
07002070000073493-E0Qo7wiziWds
13:54:51
255
1,160.0000
XLON
07002070000073493-E0Qo7wiziWdu
13:54:51
455
1,160.0000
XLON
07002070000073493-E0Qo7wiziWdw
13:54:51
114
1,160.0000
XLON
07002070000073493-E0Qo7wiziWdy
13:55:19
448
1,160.0000
XLON
05002050000073830-E0Qo7wiziXK4
13:55:19
56
1,160.0000
XLON
05002050000073830-E0Qo7wiziXK6
13:55:33
349
1,160.0000
XLON
07002070000073633-E0Qo7wiziXkA
13:56:56
321
1,159.0000
XLON
07002070000073597-E0Qo7wiziZrO
13:58:37
64
1,158.0000
XLON
07002070000072490-E0Qo7wizicis
13:58:37
311
1,158.0000
XLON
05002050000074177-E0Qo7wiziciy
13:58:37
560
1,158.0000
XLON
07002070000072490-E0Qo7wiziciu
13:59:51
88
1,159.0000
XLON
05002050000074869-E0Qo7wiziebG
13:59:51
239
1,159.0000
XLON
05002050000074869-E0Qo7wiziebI
13:59:51
122
1,159.0000
XLON
05002050000074869-E0Qo7wiziebK
13:59:54
5
1,159.0000
XLON
05002050000074879-E0Qo7wizieg6
13:59:54
230
1,159.0000
XLON
05002050000074879-E0Qo7wizieg8
13:59:54
202
1,159.0000
XLON
05002050000074879-E0Qo7wiziegA
14:00:55
839
1,159.0000
XLON
05002050000075180-E0Qo7wizig73
14:01:05
1,372
1,158.0000
XLON
05002050000074996-E0Qo7wizigaf
14:03:10
57
1,158.0000
XLON
07002070000075255-E0Qo7wizijbR
14:03:10
689
1,158.0000
XLON
07002070000075255-E0Qo7wizijbT
14:04:15
164
1,158.0000
XLON
05002050000076075-E0Qo7wizilKr
14:04:15
194
1,158.0000
XLON
05002050000076075-E0Qo7wizilKt
14:04:15
56
1,158.0000
XLON
05002050000076075-E0Qo7wizilKv
14:04:51
265
1,158.0000
XLON
07002070000076047-E0Qo7wizimKJ
14:07:36
795
1,158.0000
XLON
05002050000076780-E0Qo7wiziqGh
14:07:36
317
1,158.0000
XLON
07002070000076593-E0Qo7wiziqGj
14:09:58
441
1,158.0000
XLON
05002050000077139-E0Qo7wiziuBD
14:09:58
1,043
1,158.0000
XLON
05002050000077139-E0Qo7wiziuBF
14:10:19
139
1,158.0000
XLON
05002050000077482-E0Qo7wiziuqg
Aggregate number of ordinary shares purchase: 314,817
Lowest price paid per share: 1,143.0000
Highest price paid per share: 1,166.0000
Average price paid per share: 1,158.1558
The Company intends to hold the purchased shares in treasury.
Since 24 July 2025, the Company has purchased 12,543,295 shares at a cost of
£146,891,720.43.
Following the above transaction, the Company holds 10,740,335 of its ordinary
shares in treasury and has 494,856,262 ordinary shares in issue (excluding
treasury shares).
The table below contains detailed information about the purchases made as part
of the buyback programme.
Schedule of Purchases
Shares purchased: 314,817 (ISIN: GB0009697037)
Date of purchases: 31 March 2026
Investment firm: J.P. Morgan Securities plc
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 1,158.6413 299,712 1,143.0000 1,166.0000
CBOE Europe 1,148.5226 15,105 1,143.0000 1,154.0000
Chi-X Europe 0.0000 0 0.0000 0.0000
Turquoise 0.0000 0 0.0000 0.0000
Aquis Stock Exchange 0.0000 0 0.0000 0.0000
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as
incorporated into UK domestic law by the European Union (Withdrawal) Act
2018), a schedule of individual trades by J.P. Morgan Securities plc is
available below:
Individual Transactions:
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:00:32 1,231 1,145.0000 XLON 05002050000000247-E0Qo7wizYulj
08:00:32 1,119 1,145.0000 XLON 07002070000000273-E0Qo7wizYull
08:00:32 832 1,145.0000 BATE 06382063800001023-100004ZO
08:00:32 1,080 1,145.0000 BATE 06382063800001024-100004ZP
08:01:08 1,343 1,144.0000 XLON 05002050000000248-E0Qo7wizYxpF
08:01:08 1,679 1,143.0000 XLON 07002070000000320-E0Qo7wizYxpp
08:01:08 581 1,144.0000 BATE 08642086400002028-100005AS
08:02:23 51 1,143.0000 BATE 08642086400003145-100005MZ
08:02:23 625 1,143.0000 BATE 08642086400003145-100005N0
08:03:27 452 1,146.0000 BATE 08642086400003911-100005WC
08:04:54 381 1,147.0000 XLON 05002050000000563-E0Qo7wizZ5vG
08:04:55 293 1,147.0000 XLON 07002070000000567-E0Qo7wizZ5x7
08:05:02 346 1,150.0000 XLON 07002070000000591-E0Qo7wizZ6M6
08:05:03 850 1,150.0000 XLON 05002050000000587-E0Qo7wizZ6RA
08:05:03 139 1,150.0000 XLON 05002050000000587-E0Qo7wizZ6RC
08:05:07 231 1,150.0000 BATE 08642086400004893-100006C1
08:05:07 288 1,150.0000 BATE 08642086400004893-100006C2
08:05:33 347 1,151.0000 XLON 05002050000000657-E0Qo7wizZ7y4
08:05:37 381 1,153.0000 XLON 07002070000000680-E0Qo7wizZ8EJ
08:05:59 398 1,153.0000 XLON 07002070000000698-E0Qo7wizZ95D
08:06:13 403 1,151.0000 XLON 05002050000000686-E0Qo7wizZ9kJ
08:06:13 212 1,151.0000 BATE 06382063800005276-100006PH
08:06:13 136 1,151.0000 BATE 06382063800005513-100006PI
08:06:13 338 1,151.0000 BATE 06382063800005513-100006PJ
08:06:13 212 1,152.0000 BATE 08642086400005521-100006PF
08:07:00 421 1,151.0000 XLON 05002050000000720-E0Qo7wizZBTq
08:07:00 302 1,151.0000 XLON 05002050000000747-E0Qo7wizZBTs
08:07:00 308 1,152.0000 XLON 07002070000000721-E0Qo7wizZBTL
08:07:00 507 1,151.0000 BATE 06382063800006038-100006VG
08:07:00 507 1,152.0000 BATE 08642086400006008-100006VF
08:07:02 402 1,151.0000 XLON 05002050000000779-E0Qo7wizZBbL
08:07:13 282 1,152.0000 XLON 05002050000000783-E0Qo7wizZC0O
08:07:46 409 1,152.0000 XLON 07002070000000817-E0Qo7wizZDKb
08:07:49 397 1,152.0000 XLON 05002050000000814-E0Qo7wizZDSG
08:08:22 340 1,152.0000 XLON 05002050000000840-E0Qo7wizZEWa
08:08:38 467 1,152.0000 XLON 07002070000000886-E0Qo7wizZEvC
08:08:48 390 1,152.0000 BATE 06382063800007307-1000079Q
08:09:00 275 1,152.0000 XLON 05002050000000885-E0Qo7wizZFcV
08:09:00 192 1,152.0000 XLON 05002050000000885-E0Qo7wizZFcX
08:09:21 344 1,152.0000 XLON 07002070000000912-E0Qo7wizZGWl
08:09:35 344 1,151.0000 XLON 07002070000000819-E0Qo7wizZGxJ
08:09:35 2 1,150.0000 BATE 08642086400006817-100007GZ
08:09:35 362 1,150.0000 BATE 08642086400006817-100007H0
08:09:51 316 1,149.0000 XLON 07002070000000786-E0Qo7wizZHRQ
08:10:09 153 1,149.0000 XLON 05002050000000931-E0Qo7wizZI3G
08:10:09 56 1,149.0000 XLON 05002050000000931-E0Qo7wizZI3I
08:10:09 315 1,149.0000 XLON 05002050000000931-E0Qo7wizZI3K
08:10:09 150 1,149.0000 XLON 05002050000000931-E0Qo7wizZI3M
08:10:12 151 1,149.0000 XLON 05002050000000932-E0Qo7wizZI6n
08:10:17 352 1,149.0000 XLON 07002070000000947-E0Qo7wizZIGf
08:10:53 160 1,148.0000 XLON 05002050000000948-E0Qo7wizZKDE
08:11:10 416 1,147.0000 XLON 05002050000000938-E0Qo7wizZKkL
08:11:11 164 1,147.0000 XLON 05002050000000969-E0Qo7wizZKms
08:11:11 150 1,147.0000 XLON 05002050000000969-E0Qo7wizZKmu
08:11:11 216 1,147.0000 BATE 06382063800008826-1000080I
08:11:21 274 1,146.0000 BATE 06382063800007935-10000817
08:11:58 489 1,147.0000 XLON 07002070000001033-E0Qo7wizZMMm
08:12:04 221 1,147.0000 BATE 06382063800009413-1000089O
08:12:20 471 1,146.0000 XLON 05002050000000986-E0Qo7wizZNH1
08:12:20 252 1,146.0000 BATE 06382063800009043-100008BQ
08:12:29 395 1,146.0000 XLON 05002050000001078-E0Qo7wizZNVl
08:13:38 150 1,145.0000 XLON 07002070000001176-E0Qo7wizZQCL
08:13:38 321 1,145.0000 XLON 07002070000001176-E0Qo7wizZQCN
08:13:38 55 1,145.0000 XLON 07002070000001176-E0Qo7wizZQCP
08:14:14 185 1,145.0000 XLON 07002070000001227-E0Qo7wizZRaU
08:14:14 489 1,145.0000 XLON 07002070000001227-E0Qo7wizZRaW
08:14:50 180 1,145.0000 XLON 05002050000001304-E0Qo7wizZSv8
08:14:50 68 1,145.0000 XLON 05002050000001304-E0Qo7wizZSvA
08:15:18 68 1,145.0000 XLON 07002070000001444-E0Qo7wizZUAC
08:15:18 306 1,145.0000 XLON 07002070000001444-E0Qo7wizZUAE
08:15:18 155 1,145.0000 XLON 07002070000001444-E0Qo7wizZUAG
08:15:18 180 1,145.0000 XLON 07002070000001444-E0Qo7wizZUAI
08:15:18 444 1,145.0000 XLON 07002070000001444-E0Qo7wizZUAK
08:16:10 450 1,144.0000 XLON 05002050000001596-E0Qo7wizZW6u
08:16:10 312 1,144.0000 BATE 08642086400012088-100009C2
08:16:31 247 1,146.0000 BATE 06382063800012692-100009EU
08:18:31 533 1,146.0000 XLON 05002050000002199-E0Qo7wizZarS
08:18:31 448 1,146.0000 XLON 05002050000001791-E0Qo7wizZalS
08:18:31 346 1,147.0000 XLON 05002050000002016-E0Qo7wizZalB
08:18:31 376 1,147.0000 BATE 08642086400013715-100009V4
08:18:36 464 1,146.0000 XLON 07002070000002198-E0Qo7wizZb0z
08:20:34 436 1,149.0000 XLON 05002050000002637-E0Qo7wizZehj
08:20:34 426 1,149.0000 BATE 08642086400015243-10000ACW
08:21:10 541 1,149.0000 XLON 05002050000002756-E0Qo7wizZfwb
08:21:42 377 1,149.0000 BATE 08642086400015947-10000ALE
08:21:46 363 1,148.0000 XLON 07002070000002594-E0Qo7wizZge4
08:21:55 174 1,147.0000 XLON 07002070000002564-E0Qo7wizZgtY
08:21:55 288 1,147.0000 XLON 07002070000002564-E0Qo7wizZgtc
08:21:55 284 1,148.0000 BATE 06382063800015397-10000AMP
08:21:58 834 1,147.0000 XLON 07002070000002834-E0Qo7wizZh0X
08:21:58 779 1,147.0000 XLON 07002070000002834-E0Qo7wizZh0a
08:22:32 275 1,146.0000 XLON 05002050000002867-E0Qo7wizZhnT
08:22:32 880 1,146.0000 XLON 05002050000002870-E0Qo7wizZhnV
08:24:47 506 1,146.0000 XLON 07002070000003290-E0Qo7wizZlyR
08:24:52 290 1,145.0000 BATE 08642086400017998-10000BDZ
08:25:18 173 1,146.0000 XLON 07002070000003379-E0Qo7wizZmtn
08:25:18 309 1,146.0000 XLON 07002070000003379-E0Qo7wizZmtp
08:25:26 689 1,144.0000 XLON 07002070000003096-E0Qo7wizZnJ6
08:25:26 298 1,144.0000 BATE 06382063800018733-10000BI4
08:26:44 205 1,145.0000 XLON 05002050000003451-E0Qo7wizZpDo
08:26:44 354 1,145.0000 XLON 07002070000003450-E0Qo7wizZpDq
08:26:44 245 1,145.0000 BATE 08642086400019004-10000BQ3
08:26:59 189 1,145.0000 XLON 07002070000003681-E0Qo7wizZpX6
08:27:25 477 1,145.0000 XLON 07002070000003691-E0Qo7wizZqD4
08:27:25 1 1,145.0000 XLON 07002070000003691-E0Qo7wizZqCp
08:27:25 96 1,145.0000 XLON 07002070000003691-E0Qo7wizZqCr
08:27:25 96 1,145.0000 XLON 07002070000003691-E0Qo7wizZqCt
08:28:25 315 1,146.0000 BATE 08642086400020133-10000C4X
08:30:06 648 1,146.0000 XLON 05002050000004100-E0Qo7wizZutD
08:30:06 261 1,146.0000 BATE 06382063800021711-10000CJY
08:30:09 589 1,146.0000 XLON 05002050000004288-E0Qo7wizZuzq
08:30:17 882 1,145.0000 XLON 05002050000004316-E0Qo7wizZvRh
08:30:17 237 1,145.0000 BATE 08642086400019974-10000CM3
08:31:02 660 1,145.0000 XLON 07002070000004432-E0Qo7wizZwq5
08:31:58 127 1,145.0000 XLON 05002050000004607-E0Qo7wizZydD
08:31:58 380 1,145.0000 XLON 05002050000004607-E0Qo7wizZydF
08:31:58 196 1,145.0000 XLON 05002050000004607-E0Qo7wizZydH
08:33:13 325 1,149.0000 XLON 07002070000004836-E0Qo7wiza1pO
08:33:21 1,054 1,148.0000 XLON 05002050000004819-E0Qo7wiza20l
08:33:38 161 1,153.0000 XLON 05002050000004935-E0Qo7wiza2p7
08:33:38 194 1,153.0000 XLON 05002050000004935-E0Qo7wiza2p9
08:33:38 194 1,153.0000 XLON 05002050000004935-E0Qo7wiza2pB
08:33:40 364 1,153.0000 XLON 07002070000004946-E0Qo7wiza2uP
08:33:54 776 1,151.0000 XLON 07002070000004942-E0Qo7wiza3TJ
08:34:15 343 1,150.0000 BATE 06382063800025130-10000DLM
08:35:27 725 1,151.0000 XLON 07002070000005222-E0Qo7wiza72V
08:37:21 817 1,152.0000 XLON 05002050000005466-E0Qo7wizaAay
08:37:21 317 1,152.0000 BATE 08642086400027429-10000ECD
08:40:15 895 1,152.0000 XLON 05002050000005711-E0Qo7wizaEiu
08:40:15 467 1,152.0000 BATE 06382063800029189-10000EYF
08:40:17 800 1,152.0000 XLON 07002070000005991-E0Qo7wizaEmb
08:40:17 250 1,152.0000 XLON 07002070000005991-E0Qo7wizaEmd
08:42:56 1,115 1,153.0000 XLON 05002050000006323-E0Qo7wizaJCb
08:42:56 293 1,153.0000 XLON 07002070000006295-E0Qo7wizaJCd
08:42:56 401 1,153.0000 BATE 08642086400031501-10000FLE
08:43:21 548 1,152.0000 XLON 05002050000006264-E0Qo7wizaJlF
08:43:21 373 1,152.0000 BATE 06382063800032706-10000FPF
08:46:58 848 1,156.0000 XLON 07002070000006954-E0Qo7wizaPq2
08:47:02 773 1,155.0000 XLON 07002070000006837-E0Qo7wizaPxn
08:48:29 835 1,156.0000 XLON 05002050000007138-E0Qo7wizaSni
08:50:04 931 1,156.0000 XLON 05002050000007433-E0Qo7wizaVDh
08:55:31 749 1,159.0000 XLON 05002050000008608-E0Qo7wizadNr
08:55:32 900 1,159.0000 XLON 07002070000008630-E0Qo7wizadRB
08:55:32 246 1,159.0000 XLON 07002070000008630-E0Qo7wizadRD
08:55:54 913 1,158.0000 XLON 07002070000008440-E0Qo7wizae5Y
09:02:39 807 1,163.0000 XLON 07002070000010346-E0Qo7wizarhm
09:05:21 798 1,163.0000 XLON 07002070000010908-E0Qo7wizax7c
09:05:22 510 1,162.0000 XLON 05002050000009732-E0Qo7wizaxAs
09:08:38 115 1,162.0000 XLON 07002070000011827-E0Qo7wizb3Eh
09:08:38 194 1,162.0000 XLON 07002070000011827-E0Qo7wizb3Ej
09:08:38 116 1,162.0000 XLON 07002070000011827-E0Qo7wizb3El
09:08:38 56 1,162.0000 XLON 07002070000011827-E0Qo7wizb3En
09:08:38 313 1,162.0000 XLON 07002070000011827-E0Qo7wizb3Ep
09:08:38 184 1,162.0000 XLON 07002070000011827-E0Qo7wizb3Er
09:08:38 206 1,162.0000 XLON 07002070000011827-E0Qo7wizb3Et
09:10:53 87 1,162.0000 XLON 05002050000012462-E0Qo7wizb73n
09:10:53 84 1,162.0000 XLON 05002050000012462-E0Qo7wizb73p
09:10:53 56 1,162.0000 XLON 05002050000012462-E0Qo7wizb73r
09:11:22 641 1,161.0000 XLON 05002050000012309-E0Qo7wizb7yb
09:13:55 809 1,160.0000 XLON 07002070000012922-E0Qo7wizbC4n
09:14:14 436 1,159.0000 XLON 07002070000012589-E0Qo7wizbCbw
09:17:13 562 1,162.0000 XLON 07002070000013523-E0Qo7wizbI3s
09:18:37 126 1,162.0000 XLON 07002070000014018-E0Qo7wizbKPq
09:18:37 252 1,162.0000 XLON 07002070000014018-E0Qo7wizbKPs
09:18:37 56 1,162.0000 XLON 07002070000014018-E0Qo7wizbKPu
09:21:42 569 1,162.0000 XLON 05002050000014737-E0Qo7wizbP4H
09:22:15 410 1,161.0000 XLON 07002070000014592-E0Qo7wizbQPs
09:22:15 159 1,161.0000 XLON 07002070000014592-E0Qo7wizbQPu
09:22:43 326 1,160.0000 XLON 05002050000015233-E0Qo7wizbRVF
09:26:30 125 1,160.0000 XLON 05002050000016511-E0Qo7wizbXA6
09:26:30 313 1,160.0000 XLON 05002050000016511-E0Qo7wizbXA8
09:26:30 56 1,160.0000 XLON 05002050000016511-E0Qo7wizbXAA
09:26:30 21 1,160.0000 XLON 05002050000016511-E0Qo7wizbXAC
09:26:53 375 1,159.0000 XLON 07002070000015817-E0Qo7wizbXZm
09:26:58 477 1,158.0000 XLON 07002070000015706-E0Qo7wizbXjp
09:30:08 493 1,163.0000 XLON 07002070000017004-E0Qo7wizbcMd
09:30:38 381 1,162.0000 XLON 07002070000017095-E0Qo7wizbdG9
09:30:39 533 1,161.0000 XLON 05002050000017262-E0Qo7wizbdMB
09:33:30 326 1,160.0000 XLON 07002070000017580-E0Qo7wizbhNO
09:34:38 251 1,160.0000 XLON 05002050000018038-E0Qo7wizbj9G
09:34:38 253 1,160.0000 XLON 05002050000018038-E0Qo7wizbj9P
09:38:26 586 1,162.0000 XLON 07002070000018410-E0Qo7wizbniA
09:39:17 453 1,161.0000 XLON 07002070000018094-E0Qo7wizbozA
09:39:37 412 1,160.0000 XLON 05002050000018262-E0Qo7wizbpsY
09:41:21 572 1,162.0000 XLON 07002070000019244-E0Qo7wizbt6J
09:44:03 477 1,161.0000 XLON 07002070000019100-E0Qo7wizbw2d
09:44:03 287 1,161.0000 XLON 07002070000019688-E0Qo7wizbw2f
09:47:00 963 1,165.0000 XLON 05002050000020553-E0Qo7wizc0QA
09:47:00 839 1,165.0000 XLON 05002050000020557-E0Qo7wizc0QE
09:52:19 216 1,164.0000 XLON 05002050000021198-E0Qo7wizc8mL
09:56:50 284 1,165.0000 XLON 07002070000022200-E0Qo7wizcI2M
09:58:12 358 1,165.0000 XLON 05002050000022682-E0Qo7wizcJH4
10:04:11 305 1,164.0000 XLON 07002070000023207-E0Qo7wizcQgT
10:04:11 207 1,164.0000 XLON 07002070000024018-E0Qo7wizcQgd
10:05:23 497 1,166.0000 XLON 07002070000024397-E0Qo7wizcTUa
10:12:38 217 1,164.0000 XLON 05002050000025435-E0Qo7wizcbxr
10:14:50 371 1,164.0000 XLON 05002050000026285-E0Qo7wizcel4
10:15:18 1 1,164.0000 XLON 07002070000026240-E0Qo7wizcfIB
10:15:54 6 1,164.0000 XLON 05002050000026510-E0Qo7wizcg71
10:16:20 314 1,163.0000 XLON 07002070000026173-E0Qo7wizcgft
10:16:54 276 1,161.0000 XLON 07002070000025315-E0Qo7wizchf8
10:22:02 389 1,165.0000 XLON 07002070000027548-E0Qo7wizco24
10:24:20 315 1,166.0000 XLON 07002070000027991-E0Qo7wizcr5e
10:24:20 227 1,166.0000 XLON 07002070000027991-E0Qo7wizcr5g
10:26:00 387 1,165.0000 XLON 07002070000027981-E0Qo7wizct7h
10:26:04 494 1,164.0000 XLON 05002050000028414-E0Qo7wizctGM
10:29:38 283 1,161.0000 XLON 07002070000028620-E0Qo7wizcwzC
10:29:38 283 1,162.0000 XLON 05002050000028713-E0Qo7wizcwyI
10:30:43 425 1,161.0000 XLON 07002070000029377-E0Qo7wizcybY
10:31:10 509 1,160.0000 XLON 07002070000029267-E0Qo7wizczRk
10:32:14 405 1,160.0000 XLON 05002050000029879-E0Qo7wizd0zA
10:32:25 11 1,160.0000 XLON 05002050000029879-E0Qo7wizd18T
10:35:30 692 1,161.0000 XLON 05002050000030554-E0Qo7wizd4p3
10:39:35 866 1,161.0000 XLON 07002070000030662-E0Qo7wizdA5X
10:49:27 1,301 1,165.0000 XLON 07002070000032806-E0Qo7wizdLp9
10:49:28 946 1,165.0000 XLON 07002070000032808-E0Qo7wizdLqV
10:50:36 364 1,165.0000 XLON 05002050000033195-E0Qo7wizdNBJ
10:50:36 339 1,165.0000 XLON 07002070000033005-E0Qo7wizdNBL
10:52:33 206 1,165.0000 XLON 07002070000033370-E0Qo7wizdPJ4
10:54:47 206 1,164.0000 XLON 05002050000033464-E0Qo7wizdRe1
10:55:20 252 1,163.0000 XLON 05002050000033781-E0Qo7wizdSh8
10:55:56 298 1,162.0000 XLON 07002070000033894-E0Qo7wizdTin
10:57:29 389 1,162.0000 XLON 05002050000034526-E0Qo7wizdViV
10:59:49 236 1,162.0000 XLON 07002070000034789-E0Qo7wizdYKz
11:01:40 339 1,162.0000 XLON 05002050000035214-E0Qo7wizdc4M
11:01:40 94 1,162.0000 XLON 05002050000035214-E0Qo7wizdc4Q
11:08:55 1,126 1,163.0000 XLON 05002050000036617-E0Qo7wizdlCT
11:09:40 380 1,163.0000 XLON 05002050000036617-E0Qo7wizdlzz
11:15:18 56 1,163.0000 XLON 05002050000037725-E0Qo7wizdsnk
11:15:18 175 1,163.0000 XLON 05002050000037725-E0Qo7wizdsnm
11:16:09 626 1,163.0000 XLON 07002070000037674-E0Qo7wizdtgm
11:19:23 38 1,163.0000 XLON 05002050000038331-E0Qo7wizdx9C
11:19:23 970 1,163.0000 XLON 05002050000038331-E0Qo7wizdx9E
11:20:11 339 1,162.0000 XLON 07002070000036708-E0Qo7wizdyMN
11:20:11 318 1,162.0000 XLON 07002070000037206-E0Qo7wizdyMP
11:21:54 433 1,161.0000 XLON 05002050000038553-E0Qo7wize0BB
11:31:47 421 1,162.0000 XLON 07002070000039866-E0Qo7wize9sp
11:31:51 356 1,161.0000 XLON 05002050000040084-E0Qo7wizeA2p
11:33:00 278 1,160.0000 XLON 07002070000040141-E0Qo7wizeBVf
11:34:15 258 1,160.0000 XLON 05002050000040764-E0Qo7wizeClD
11:34:15 56 1,160.0000 XLON 05002050000040764-E0Qo7wizeClF
11:34:15 83 1,160.0000 XLON 05002050000040764-E0Qo7wizeClH
11:36:39 238 1,160.0000 XLON 07002070000041097-E0Qo7wizeGlr
11:36:43 306 1,159.0000 XLON 05002050000040335-E0Qo7wizeGu2
11:38:18 358 1,159.0000 XLON 07002070000041156-E0Qo7wizeJQj
11:41:56 725 1,158.0000 XLON 05002050000042049-E0Qo7wizeQ8k
11:46:24 1,235 1,158.0000 XLON 05002050000043144-E0Qo7wizeVmZ
11:47:35 749 1,158.0000 XLON 07002070000043304-E0Qo7wizeXWF
11:49:51 318 1,159.0000 XLON 07002070000043667-E0Qo7wizeZv5
11:53:42 625 1,158.0000 XLON 07002070000043741-E0Qo7wizeeBo
11:53:42 293 1,158.0000 XLON 07002070000044356-E0Qo7wizeeC0
12:02:34 154 1,158.0000 XLON 05002050000045451-E0Qo7wizeoN4
12:02:34 440 1,158.0000 XLON 05002050000045451-E0Qo7wizeoN6
12:02:34 216 1,158.0000 XLON 07002070000045736-E0Qo7wizeoN8
12:03:33 702 1,157.0000 XLON 07002070000045380-E0Qo7wizepr4
12:03:42 17 1,157.0000 XLON 07002070000046100-E0Qo7wizeqCi
12:03:42 448 1,157.0000 XLON 07002070000046100-E0Qo7wizeqCk
12:07:36 54 1,158.0000 XLON 07002070000046906-E0Qo7wizex6l
12:08:23 593 1,157.0000 XLON 05002050000046577-E0Qo7wizexn2
12:08:23 188 1,157.0000 XLON 07002070000046163-E0Qo7wizexmy
12:09:52 576 1,157.0000 XLON 05002050000047267-E0Qo7wizezN3
12:10:37 567 1,157.0000 XLON 05002050000047419-E0Qo7wizf0Rw
12:11:22 624 1,161.0000 XLON 07002070000047647-E0Qo7wizf7xK
12:12:10 623 1,160.0000 XLON 07002070000048077-E0Qo7wizfHtZ
12:14:27 584 1,161.0000 XLON 07002070000048878-E0Qo7wizfQqZ
12:14:32 876 1,160.0000 XLON 05002050000048713-E0Qo7wizfR7y
12:19:04 419 1,162.0000 XLON 05002050000050294-E0Qo7wizffRv
12:19:04 625 1,162.0000 XLON 07002070000049433-E0Qo7wizffRn
12:19:04 305 1,162.0000 XLON 07002070000050173-E0Qo7wizffRt
12:22:27 566 1,161.0000 XLON 07002070000050656-E0Qo7wizfoyH
12:26:19 899 1,164.0000 XLON 07002070000051962-E0Qo7wizfvEP
12:28:23 303 1,163.0000 XLON 05002050000051413-E0Qo7wizfzVi
12:28:23 149 1,163.0000 XLON 05002050000051413-E0Qo7wizfzVk
12:28:23 201 1,163.0000 XLON 05002050000052313-E0Qo7wizfzVs
12:29:15 820 1,162.0000 XLON 07002070000052194-E0Qo7wizg1Ba
12:35:37 716 1,163.0000 XLON 05002050000053949-E0Qo7wizgCTA
12:35:59 428 1,162.0000 XLON 05002050000053171-E0Qo7wizgDIx
12:41:36 268 1,164.0000 XLON 07002070000055387-E0Qo7wizgMOR
12:41:47 487 1,163.0000 XLON 05002050000055462-E0Qo7wizgMmj
12:41:47 21 1,163.0000 XLON 05002050000055462-E0Qo7wizgMml
12:47:18 368 1,163.0000 XLON 05002050000055782-E0Qo7wizgVkB
12:47:18 195 1,163.0000 XLON 07002070000056152-E0Qo7wizgVkD
12:47:18 260 1,163.0000 XLON 05002050000056563-E0Qo7wizgVkF
12:47:18 296 1,163.0000 XLON 07002070000056587-E0Qo7wizgVkH
12:52:33 581 1,163.0000 XLON 05002050000057575-E0Qo7wizgiDw
12:52:33 387 1,163.0000 XLON 07002070000057374-E0Qo7wizgiDy
12:55:19 544 1,162.0000 XLON 07002070000058113-E0Qo7wizglia
12:55:19 153 1,163.0000 XLON 07002070000058380-E0Qo7wizgli8
12:55:19 56 1,163.0000 XLON 07002070000058380-E0Qo7wizgliA
12:56:59 150 1,162.0000 XLON 05002050000058844-E0Qo7wizgny5
12:56:59 56 1,162.0000 XLON 05002050000058844-E0Qo7wizgny7
12:57:35 438 1,162.0000 XLON 07002070000058767-E0Qo7wizgodb
12:57:35 110 1,162.0000 XLON 07002070000058767-E0Qo7wizgodd
12:58:12 226 1,161.0000 XLON 07002070000057793-E0Qo7wizgpJd
13:03:18 457 1,161.0000 XLON 07002070000059254-E0Qo7wizgwic
13:03:18 498 1,161.0000 XLON 05002050000059449-E0Qo7wizgwia
13:03:18 199 1,161.0000 XLON 07002070000059551-E0Qo7wizgwig
13:06:43 66 1,161.0000 XLON 05002050000060747-E0Qo7wizh1ro
13:06:43 231 1,161.0000 XLON 05002050000060747-E0Qo7wizh1rq
13:06:43 140 1,161.0000 XLON 05002050000060747-E0Qo7wizh1rs
13:06:43 65 1,161.0000 XLON 05002050000060747-E0Qo7wizh1ru
13:07:04 470 1,161.0000 XLON 07002070000060602-E0Qo7wizh2SR
13:07:04 163 1,161.0000 XLON 07002070000060602-E0Qo7wizh2ST
13:09:21 640 1,163.0000 XLON 07002070000061192-E0Qo7wizh6ne
13:10:07 896 1,162.0000 XLON 07002070000061166-E0Qo7wizh8LN
13:10:19 523 1,162.0000 XLON 07002070000061498-E0Qo7wizh8gW
13:10:28 442 1,161.0000 XLON 05002050000061689-E0Qo7wizh9kE
13:12:34 317 1,159.0000 XLON 05002050000062360-E0Qo7wizhIYP
13:12:34 26 1,159.0000 XLON 05002050000062360-E0Qo7wizhIYR
13:14:15 18 1,159.0000 XLON 07002070000062895-E0Qo7wizhNE2
13:14:55 58 1,158.0000 XLON 07002070000062174-E0Qo7wizhP3C
13:14:55 285 1,158.0000 XLON 07002070000062174-E0Qo7wizhP3E
13:15:55 21 1,158.0000 XLON 05002050000063635-E0Qo7wizhRGa
13:15:55 56 1,158.0000 XLON 05002050000063635-E0Qo7wizhRGc
13:15:55 345 1,158.0000 XLON 05002050000063635-E0Qo7wizhRGe
13:15:55 143 1,158.0000 XLON 05002050000063635-E0Qo7wizhRGg
13:19:53 700 1,161.0000 XLON 05002050000064834-E0Qo7wizhe5O
13:19:53 308 1,161.0000 XLON 07002070000064702-E0Qo7wizhe5Q
13:19:53 394 1,161.0000 XLON 05002050000064835-E0Qo7wizhe5S
13:20:19 658 1,161.0000 XLON 05002050000065076-E0Qo7wizheyM
13:22:39 696 1,161.0000 XLON 05002050000065790-E0Qo7wizhjdu
13:25:29 517 1,160.0000 XLON 07002070000064936-E0Qo7wizhoMK
13:25:29 562 1,159.0000 XLON 05002050000066146-E0Qo7wizhoMo
13:25:29 279 1,157.0000 XLON 05002050000066019-E0Qo7wizhoNM
13:25:29 236 1,160.0000 XLON 07002070000066430-E0Qo7wizhoMY
13:25:29 306 1,157.0000 XLON 07002070000065986-E0Qo7wizhoNO
13:25:29 306 1,154.0000 BATE 06382063800040257-100021M4
13:25:29 683 1,154.0000 BATE 08642086400040174-100021M7
13:25:29 209 1,154.0000 BATE 06382063800039287-100021M5
13:25:29 569 1,154.0000 BATE 06382063800042307-100021M6
13:30:23 556 1,162.0000 XLON 05002050000067935-E0Qo7wizi0Xi
13:30:23 463 1,162.0000 XLON 07002070000067767-E0Qo7wizi0Xk
13:36:00 725 1,162.0000 XLON 05002050000069370-E0Qo7wizi9IZ
13:37:00 1,106 1,162.0000 XLON 07002070000069475-E0Qo7wiziBNT
13:37:19 416 1,161.0000 XLON 07002070000068179-E0Qo7wiziBlC
13:37:19 185 1,161.0000 XLON 07002070000068551-E0Qo7wiziBlI
13:37:22 341 1,160.0000 XLON 05002050000069229-E0Qo7wiziBwS
13:38:42 484 1,159.0000 XLON 07002070000069893-E0Qo7wiziDye
13:43:04 218 1,158.0000 XLON 07002070000070845-E0Qo7wiziIWV
13:43:04 923 1,158.0000 XLON 07002070000070845-E0Qo7wiziIWX
13:45:50 1,099 1,159.0000 XLON 07002070000071592-E0Qo7wiziLj3
13:47:30 455 1,159.0000 XLON 05002050000072109-E0Qo7wiziNoQ
13:47:30 506 1,159.0000 XLON 05002050000072109-E0Qo7wiziNoS
13:47:30 56 1,159.0000 XLON 05002050000072109-E0Qo7wiziNoU
13:49:03 1,145 1,159.0000 XLON 05002050000072414-E0Qo7wiziPVT
13:51:20 51 1,160.0000 XLON 07002070000072721-E0Qo7wiziSJP
13:51:20 190 1,160.0000 XLON 07002070000072721-E0Qo7wiziSJR
13:51:20 65 1,160.0000 XLON 07002070000072721-E0Qo7wiziSJT
13:51:20 239 1,160.0000 XLON 07002070000072721-E0Qo7wiziSJV
13:51:20 56 1,160.0000 XLON 07002070000072721-E0Qo7wiziSJX
13:51:20 23 1,160.0000 XLON 07002070000072721-E0Qo7wiziSJZ
13:54:51 338 1,160.0000 XLON 07002070000073493-E0Qo7wiziWdq
13:54:51 212 1,160.0000 XLON 07002070000073493-E0Qo7wiziWds
13:54:51 255 1,160.0000 XLON 07002070000073493-E0Qo7wiziWdu
13:54:51 455 1,160.0000 XLON 07002070000073493-E0Qo7wiziWdw
13:54:51 114 1,160.0000 XLON 07002070000073493-E0Qo7wiziWdy
13:55:19 448 1,160.0000 XLON 05002050000073830-E0Qo7wiziXK4
13:55:19 56 1,160.0000 XLON 05002050000073830-E0Qo7wiziXK6
13:55:33 349 1,160.0000 XLON 07002070000073633-E0Qo7wiziXkA
13:56:56 321 1,159.0000 XLON 07002070000073597-E0Qo7wiziZrO
13:58:37 64 1,158.0000 XLON 07002070000072490-E0Qo7wizicis
13:58:37 311 1,158.0000 XLON 05002050000074177-E0Qo7wiziciy
13:58:37 560 1,158.0000 XLON 07002070000072490-E0Qo7wiziciu
13:59:51 88 1,159.0000 XLON 05002050000074869-E0Qo7wiziebG
13:59:51 239 1,159.0000 XLON 05002050000074869-E0Qo7wiziebI
13:59:51 122 1,159.0000 XLON 05002050000074869-E0Qo7wiziebK
13:59:54 5 1,159.0000 XLON 05002050000074879-E0Qo7wizieg6
13:59:54 230 1,159.0000 XLON 05002050000074879-E0Qo7wizieg8
13:59:54 202 1,159.0000 XLON 05002050000074879-E0Qo7wiziegA
14:00:55 839 1,159.0000 XLON 05002050000075180-E0Qo7wizig73
14:01:05 1,372 1,158.0000 XLON 05002050000074996-E0Qo7wizigaf
14:03:10 57 1,158.0000 XLON 07002070000075255-E0Qo7wizijbR
14:03:10 689 1,158.0000 XLON 07002070000075255-E0Qo7wizijbT
14:04:15 164 1,158.0000 XLON 05002050000076075-E0Qo7wizilKr
14:04:15 194 1,158.0000 XLON 05002050000076075-E0Qo7wizilKt
14:04:15 56 1,158.0000 XLON 05002050000076075-E0Qo7wizilKv
14:04:51 265 1,158.0000 XLON 07002070000076047-E0Qo7wizimKJ
14:07:36 795 1,158.0000 XLON 05002050000076780-E0Qo7wiziqGh
14:07:36 317 1,158.0000 XLON 07002070000076593-E0Qo7wiziqGj
14:09:58 441 1,158.0000 XLON 05002050000077139-E0Qo7wiziuBD
14:09:58 1,043 1,158.0000 XLON 05002050000077139-E0Qo7wiziuBF
14:10:19 139 1,158.0000 XLON 05002050000077482-E0Qo7wiziuqg
14:10:19 56 1,158.0000 XLON 05002050000077482-E0Qo7wiziuqi
14:10:19 277 1,158.0000 XLON 05002050000077482-E0Qo7wiziuqk
14:10:19 194 1,158.0000 XLON 05002050000077482-E0Qo7wiziuqm
14:10:19 306 1,158.0000 XLON 05002050000077482-E0Qo7wiziuqo
14:12:04 810 1,157.0000 XLON 07002070000077317-E0Qo7wiziwwu
14:12:14 241 1,156.0000 XLON 05002050000077831-E0Qo7wizixN5
14:13:40 6 1,156.0000 XLON 05002050000078212-E0Qo7wizj0B6
14:13:40 131 1,156.0000 XLON 05002050000078212-E0Qo7wizj0B8
14:14:16 215 1,156.0000 XLON 07002070000078202-E0Qo7wizj1CZ
14:14:16 118 1,156.0000 XLON 07002070000078202-E0Qo7wizj1Cb
14:14:52 191 1,156.0000 XLON 07002070000078351-E0Qo7wizj24J
14:15:06 79 1,157.0000 XLON 07002070000078405-E0Qo7wizj2Mo
14:15:06 130 1,157.0000 XLON 07002070000078405-E0Qo7wizj2Mq
14:15:20 150 1,157.0000 XLON 07002070000078449-E0Qo7wizj2kI
14:15:20 137 1,157.0000 XLON 07002070000078449-E0Qo7wizj2kK
14:15:20 71 1,157.0000 XLON 07002070000078449-E0Qo7wizj2kM
14:15:20 30 1,157.0000 XLON 07002070000078449-E0Qo7wizj2kO
14:15:20 25 1,157.0000 XLON 07002070000078449-E0Qo7wizj2kQ
14:15:20 127 1,157.0000 XLON 07002070000078449-E0Qo7wizj2kS
14:15:56 128 1,157.0000 XLON 07002070000078567-E0Qo7wizj3cA
14:15:56 119 1,157.0000 XLON 07002070000078567-E0Qo7wizj3cC
14:15:56 66 1,157.0000 XLON 07002070000078567-E0Qo7wizj3cE
14:15:56 28 1,157.0000 XLON 07002070000078567-E0Qo7wizj3cG
14:15:56 23 1,157.0000 XLON 07002070000078567-E0Qo7wizj3cI
14:17:00 1 1,157.0000 XLON 07002070000078858-E0Qo7wizj5TX
14:17:36 2 1,157.0000 XLON 05002050000079066-E0Qo7wizj6E2
14:17:36 101 1,157.0000 XLON 05002050000079066-E0Qo7wizj6E4
14:17:36 183 1,157.0000 XLON 05002050000079066-E0Qo7wizj6E6
14:18:12 1,094 1,157.0000 XLON 05002050000079167-E0Qo7wizj75S
14:18:40 229 1,157.0000 XLON 07002070000079100-E0Qo7wizj7gO
14:19:16 236 1,157.0000 XLON 05002050000079351-E0Qo7wizj8ag
14:19:16 5 1,157.0000 XLON 05002050000079351-E0Qo7wizj8aj
14:19:16 3 1,157.0000 XLON 05002050000079351-E0Qo7wizj8am
14:19:52 393 1,158.0000 XLON 07002070000079296-E0Qo7wizj9Ml
14:19:52 79 1,158.0000 XLON 07002070000079296-E0Qo7wizj9Mn
14:19:52 142 1,158.0000 XLON 07002070000079296-E0Qo7wizj9Mp
14:20:55 465 1,158.0000 XLON 05002050000079639-E0Qo7wizjAZw
14:20:55 809 1,158.0000 XLON 05002050000079639-E0Qo7wizjAZy
14:21:59 1 1,158.0000 XLON 07002070000079698-E0Qo7wizjBZa
14:21:59 4 1,158.0000 XLON 07002070000079698-E0Qo7wizjBZc
14:21:59 227 1,158.0000 XLON 07002070000079698-E0Qo7wizjBZe
14:21:59 119 1,158.0000 XLON 07002070000079698-E0Qo7wizjBZg
14:24:15 1,328 1,158.0000 XLON 05002050000080382-E0Qo7wizjEDb
14:25:52 175 1,158.0000 XLON 05002050000080754-E0Qo7wizjG4w
14:25:52 1,161 1,158.0000 XLON 07002070000080632-E0Qo7wizjG4u
14:25:54 473 1,157.0000 XLON 07002070000079373-E0Qo7wizjG7G
14:27:42 164 1,158.0000 XLON 07002070000080990-E0Qo7wizjIc0
14:27:42 833 1,158.0000 XLON 07002070000080990-E0Qo7wizjIc2
14:28:43 1,497 1,158.0000 XLON 07002070000081329-E0Qo7wizjK4D
14:30:04 1,309 1,158.0000 XLON 05002050000082093-E0Qo7wizjO08
14:30:04 125 1,158.0000 XLON 05002050000082093-E0Qo7wizjO0A
14:31:32 638 1,158.0000 XLON 05002050000082831-E0Qo7wizjUNV
14:31:41 936 1,158.0000 XLON 05002050000082831-E0Qo7wizjUyC
14:31:41 330 1,158.0000 XLON 05002050000083266-E0Qo7wizjUyG
14:31:49 90 1,159.0000 XLON 05002050000083451-E0Qo7wizjVZ3
14:31:49 263 1,159.0000 XLON 05002050000083451-E0Qo7wizjVZ5
14:31:49 57 1,159.0000 XLON 05002050000083451-E0Qo7wizjVZ7
14:31:49 56 1,159.0000 XLON 05002050000083451-E0Qo7wizjVZ9
14:31:49 398 1,159.0000 XLON 05002050000083451-E0Qo7wizjVZB
14:31:49 302 1,159.0000 XLON 05002050000083451-E0Qo7wizjVZD
14:32:17 381 1,159.0000 XLON 07002070000083589-E0Qo7wizjXf1
14:32:17 63 1,159.0000 XLON 07002070000083589-E0Qo7wizjXf3
14:32:17 203 1,159.0000 XLON 07002070000083589-E0Qo7wizjXf5
14:32:17 507 1,159.0000 XLON 07002070000083589-E0Qo7wizjXf7
14:32:48 145 1,159.0000 XLON 05002050000084009-E0Qo7wizja9O
14:32:48 172 1,159.0000 XLON 05002050000084009-E0Qo7wizja9Q
14:32:48 194 1,159.0000 XLON 05002050000084009-E0Qo7wizja9S
14:33:01 1,529 1,158.0000 XLON 07002070000083375-E0Qo7wizjaam
14:33:01 1,091 1,159.0000 XLON 07002070000084013-E0Qo7wizjaaE
14:34:16 631 1,160.0000 XLON 05002050000084781-E0Qo7wizje8T
14:34:16 122 1,160.0000 XLON 05002050000084781-E0Qo7wizje8W
14:34:16 567 1,160.0000 XLON 05002050000084781-E0Qo7wizje8H
14:34:55 1,484 1,160.0000 XLON 07002070000084909-E0Qo7wizjgLv
14:35:13 61 1,159.0000 XLON 07002070000084678-E0Qo7wizjhVf
14:38:05 1,266 1,159.0000 XLON 05002050000086620-E0Qo7wizjqlk
14:38:05 276 1,159.0000 XLON 05002050000085250-E0Qo7wizjqkH
14:38:05 1,056 1,159.0000 XLON 07002070000084678-E0Qo7wizjqkB
14:38:05 299 1,159.0000 XLON 05002050000085525-E0Qo7wizjqkN
14:38:05 204 1,159.0000 XLON 07002070000085489-E0Qo7wizjqkR
14:38:05 203 1,159.0000 XLON 05002050000085563-E0Qo7wizjqkP
14:38:05 238 1,159.0000 XLON 05002050000085630-E0Qo7wizjqkT
14:38:06 1,393 1,159.0000 XLON 05002050000086621-E0Qo7wizjqnW
14:38:08 169 1,159.0000 XLON 05002050000086636-E0Qo7wizjqrW
14:38:08 301 1,159.0000 XLON 05002050000086636-E0Qo7wizjqra
14:38:46 269 1,159.0000 XLON 07002070000086739-E0Qo7wizjsW7
14:38:46 915 1,159.0000 XLON 07002070000086739-E0Qo7wizjsW9
14:39:28 1,069 1,159.0000 XLON 07002070000087013-E0Qo7wizjuFZ
14:40:08 1,470 1,159.0000 XLON 07002070000087220-E0Qo7wizjvrv
14:40:55 866 1,159.0000 XLON 05002050000087652-E0Qo7wizjxIv
14:40:55 11 1,159.0000 XLON 05002050000087652-E0Qo7wizjxIX
14:40:55 26 1,159.0000 XLON 05002050000087652-E0Qo7wizjxIV
14:40:55 362 1,159.0000 XLON 05002050000087652-E0Qo7wizjxIR
14:41:31 192 1,159.0000 XLON 05002050000087829-E0Qo7wizjyRl
14:42:00 13 1,159.0000 XLON 05002050000088040-E0Qo7wizjzSY
14:43:08 1,016 1,160.0000 XLON 05002050000088735-E0Qo7wizk2D1
14:43:52 56 1,160.0000 XLON 07002070000088794-E0Qo7wizk3kG
14:43:52 256 1,160.0000 XLON 07002070000088794-E0Qo7wizk3kI
14:43:53 1,164 1,159.0000 XLON 07002070000088292-E0Qo7wizk3kz
14:43:53 98 1,159.0000 XLON 07002070000088292-E0Qo7wizk3l1
14:44:04 347 1,158.0000 XLON 05002050000088734-E0Qo7wizk4Nz
14:44:04 379 1,158.0000 XLON 05002050000088734-E0Qo7wizk4O1
14:45:35 688 1,158.0000 XLON 05002050000089602-E0Qo7wizk7UH
14:45:35 481 1,158.0000 XLON 05002050000089602-E0Qo7wizk7UJ
14:47:06 270 1,158.0000 XLON 05002050000089987-E0Qo7wizkBHX
14:47:06 905 1,158.0000 XLON 05002050000089987-E0Qo7wizkBHZ
14:47:09 1,087 1,158.0000 XLON 05002050000090294-E0Qo7wizkBPP
14:47:55 1,274 1,158.0000 XLON 07002070000090421-E0Qo7wizkD7m
14:48:08 207 1,156.0000 XLON 05002050000089691-E0Qo7wizkDcn
14:48:08 238 1,156.0000 XLON 05002050000090118-E0Qo7wizkDcp
14:48:08 140 1,157.0000 XLON 07002070000089465-E0Qo7wizkDb0
14:48:08 1,321 1,157.0000 XLON 07002070000089465-E0Qo7wizkDb2
14:49:57 500 1,159.0000 XLON 07002070000091126-E0Qo7wizkHx1
14:49:57 668 1,159.0000 XLON 07002070000091126-E0Qo7wizkHx3
14:50:19 506 1,159.0000 XLON 07002070000091255-E0Qo7wizkJ0A
14:50:55 212 1,159.0000 XLON 05002050000091611-E0Qo7wizkK4C
14:50:55 112 1,159.0000 XLON 05002050000091611-E0Qo7wizkK4E
14:51:31 767 1,159.0000 XLON 07002070000091653-E0Qo7wizkLQI
14:54:06 1,344 1,160.0000 XLON 05002050000092589-E0Qo7wizkQYc
14:54:08 1,344 1,160.0000 XLON 05002050000092593-E0Qo7wizkQbb
14:55:04 1,343 1,160.0000 XLON 07002070000092764-E0Qo7wizkT08
14:55:19 1,427 1,160.0000 XLON 07002070000092828-E0Qo7wizkTOu
14:55:55 287 1,160.0000 XLON 07002070000093066-E0Qo7wizkUyF
14:55:56 965 1,159.0000 XLON 07002070000091798-E0Qo7wizkV08
14:56:59 261 1,159.0000 XLON 07002070000093473-E0Qo7wizkXjv
14:56:59 233 1,159.0000 XLON 07002070000093473-E0Qo7wizkXjx
14:56:59 56 1,159.0000 XLON 07002070000093473-E0Qo7wizkXjz
14:57:20 700 1,158.0000 XLON 05002050000092813-E0Qo7wizkYP7
14:59:30 259 1,160.0000 XLON 05002050000094528-E0Qo7wizkcNR
14:59:30 148 1,160.0000 XLON 07002070000094312-E0Qo7wizkcNP
14:59:30 537 1,160.0000 XLON 07002070000094312-E0Qo7wizkcNK
14:59:31 1,058 1,160.0000 XLON 05002050000094531-E0Qo7wizkcRg
15:00:10 879 1,160.0000 XLON 05002050000094936-E0Qo7wizkdvd
15:01:31 431 1,160.0000 XLON 05002050000095675-E0Qo7wizkgiM
15:01:33 381 1,161.0000 XLON 05002050000095689-E0Qo7wizkglR
15:01:33 573 1,161.0000 XLON 05002050000095689-E0Qo7wizkglW
15:01:59 875 1,161.0000 XLON 07002070000095648-E0Qo7wizkhfX
15:02:35 628 1,161.0000 XLON 05002050000096022-E0Qo7wizkjOr
15:03:40 560 1,161.0000 XLON 07002070000096316-E0Qo7wizkmwK
15:03:40 349 1,161.0000 XLON 07002070000096316-E0Qo7wizkmwN
15:04:23 597 1,161.0000 XLON 07002070000096528-E0Qo7wizkoQx
15:04:23 56 1,161.0000 XLON 07002070000096528-E0Qo7wizkoQz
15:04:23 71 1,161.0000 XLON 07002070000096528-E0Qo7wizkoR1
15:05:15 385 1,160.0000 XLON 05002050000095675-E0Qo7wizkqZ7
15:05:15 60 1,160.0000 XLON 05002050000095675-E0Qo7wizkqZE
15:05:19 341 1,160.0000 XLON 07002070000096855-E0Qo7wizkqoL
15:05:19 84 1,160.0000 XLON 07002070000096855-E0Qo7wizkqoP
15:05:19 403 1,160.0000 XLON 07002070000096855-E0Qo7wizkqoF
15:05:31 740 1,160.0000 XLON 07002070000096886-E0Qo7wizkrAe
15:05:31 73 1,160.0000 XLON 07002070000096886-E0Qo7wizkrAg
15:06:59 1,086 1,162.0000 XLON 07002070000097446-E0Qo7wizkvAa
15:07:30 514 1,161.0000 XLON 05002050000097515-E0Qo7wizkwcD
15:07:30 209 1,161.0000 XLON 07002070000097400-E0Qo7wizkwcF
15:08:39 845 1,161.0000 XLON 07002070000097985-E0Qo7wizkzdv
15:09:15 506 1,161.0000 XLON 07002070000098189-E0Qo7wizl1K1
15:09:15 166 1,161.0000 XLON 07002070000098189-E0Qo7wizl1K3
15:11:28 771 1,162.0000 XLON 07002070000098814-E0Qo7wizl6PC
15:12:35 56 1,164.0000 XLON 07002070000099273-E0Qo7wizl9bO
15:12:35 274 1,164.0000 XLON 07002070000099273-E0Qo7wizl9bQ
15:12:41 316 1,163.0000 XLON 05002050000099154-E0Qo7wizl9nx
15:12:41 556 1,163.0000 XLON 05002050000099154-E0Qo7wizl9nz
15:14:51 209 1,164.0000 XLON 07002070000099954-E0Qo7wizlEby
15:14:51 56 1,164.0000 XLON 07002070000099954-E0Qo7wizlEc0
15:14:51 181 1,164.0000 XLON 07002070000099954-E0Qo7wizlEc2
15:15:27 1,157 1,164.0000 XLON 07002070000100130-E0Qo7wizlFpk
15:16:40 536 1,164.0000 XLON 07002070000100578-E0Qo7wizlJ9j
15:16:40 635 1,164.0000 XLON 07002070000100578-E0Qo7wizlJ9l
15:17:54 181 1,165.0000 XLON 05002050000101108-E0Qo7wizlMVC
15:17:54 184 1,165.0000 XLON 05002050000101108-E0Qo7wizlMVE
15:17:54 56 1,165.0000 XLON 05002050000101108-E0Qo7wizlMVG
15:17:54 682 1,165.0000 XLON 05002050000101108-E0Qo7wizlMVI
15:19:03 58 1,166.0000 XLON 07002070000101296-E0Qo7wizlP3E
15:19:05 91 1,166.0000 XLON 07002070000101310-E0Qo7wizlP6Q
15:19:05 242 1,166.0000 XLON 07002070000101310-E0Qo7wizlP6S
15:19:26 58 1,166.0000 XLON 05002050000101554-E0Qo7wizlPmu
15:19:26 232 1,166.0000 XLON 05002050000101554-E0Qo7wizlPmw
15:19:43 922 1,165.0000 XLON 05002050000101413-E0Qo7wizlQMR
15:20:02 893 1,164.0000 XLON 07002070000101297-E0Qo7wizlR6c
15:20:02 29 1,164.0000 XLON 07002070000101297-E0Qo7wizlR6f
15:21:06 380 1,163.0000 XLON 07002070000101728-E0Qo7wizlU9j
15:21:59 130 1,165.0000 XLON 07002070000102334-E0Qo7wizlX8Q
15:21:59 45 1,165.0000 XLON 07002070000102334-E0Qo7wizlX8S
15:21:59 135 1,165.0000 XLON 07002070000102334-E0Qo7wizlX8U
15:22:16 219 1,164.0000 XLON 07002070000102234-E0Qo7wizlXwh
15:24:38 326 1,164.0000 XLON 07002070000103169-E0Qo7wizlcS7
15:24:38 9 1,164.0000 XLON 07002070000103169-E0Qo7wizlcSB
15:25:19 56 1,164.0000 XLON 05002050000103713-E0Qo7wizleKU
15:25:19 212 1,164.0000 XLON 05002050000103713-E0Qo7wizleKW
15:27:29 428 1,164.0000 XLON 07002070000104279-E0Qo7wizliAV
15:29:15 111 1,165.0000 XLON 07002070000104771-E0Qo7wizllSt
15:29:15 45 1,165.0000 XLON 07002070000104771-E0Qo7wizllSv
15:29:51 93 1,165.0000 XLON 07002070000104995-E0Qo7wizlmPL
15:29:51 45 1,165.0000 XLON 07002070000104995-E0Qo7wizlmPN
15:30:22 173 1,164.0000 XLON 05002050000105263-E0Qo7wizlnR9
15:34:08 228 1,162.0000 XLON 07002070000105610-E0Qo7wizlvND
15:37:34 173 1,161.0000 XLON 05002050000106798-E0Qo7wizm36b
15:41:05 1,116 1,162.0000 XLON 07002070000108701-E0Qo7wizmAcW
15:42:04 1,125 1,162.0000 XLON 07002070000109007-E0Qo7wizmCMO
15:43:35 96 1,161.0000 XLON 07002070000108476-E0Qo7wizmFFs
15:43:35 1,222 1,161.0000 XLON 07002070000108476-E0Qo7wizmFFu
15:43:40 750 1,161.0000 XLON 05002050000109744-E0Qo7wizmFdw
15:43:40 56 1,161.0000 XLON 05002050000109744-E0Qo7wizmFdy
15:43:40 289 1,161.0000 XLON 05002050000109744-E0Qo7wizmFe0
15:45:54 222 1,161.0000 XLON 05002050000110177-E0Qo7wizmKCA
15:45:54 1,316 1,161.0000 XLON 05002050000110261-E0Qo7wizmKCC
15:47:05 1,374 1,161.0000 XLON 05002050000110848-E0Qo7wizmMYj
15:47:32 684 1,160.0000 XLON 07002070000109614-E0Qo7wizmNfO
15:47:32 461 1,160.0000 XLON 07002070000110683-E0Qo7wizmNfQ
15:49:16 1,188 1,159.0000 XLON 05002050000111702-E0Qo7wizmRlq
15:50:56 1,354 1,160.0000 XLON 05002050000112243-E0Qo7wizmVXg
15:51:32 939 1,160.0000 XLON 07002070000112291-E0Qo7wizmWto
15:52:00 212 1,160.0000 XLON 07002070000112478-E0Qo7wizmY7I
15:52:00 56 1,160.0000 XLON 07002070000112478-E0Qo7wizmY7K
15:52:00 434 1,160.0000 XLON 07002070000112478-E0Qo7wizmY7M
15:52:36 1,557 1,160.0000 XLON 05002050000112809-E0Qo7wizmZl4
15:53:05 1,788 1,159.0000 XLON 07002070000111913-E0Qo7wizmaZb
15:54:16 1,552 1,160.0000 XLON 07002070000113137-E0Qo7wizmd3D
15:54:52 947 1,160.0000 XLON 07002070000113350-E0Qo7wizmeUl
15:55:20 1,313 1,160.0000 XLON 05002050000113658-E0Qo7wizmfv7
15:55:56 238 1,160.0000 XLON 07002070000113745-E0Qo7wizmh39
15:55:56 56 1,160.0000 XLON 07002070000113745-E0Qo7wizmh3B
15:55:56 307 1,160.0000 XLON 07002070000113745-E0Qo7wizmh3D
15:55:56 418 1,160.0000 XLON 07002070000113745-E0Qo7wizmh3F
15:56:29 171 1,160.0000 XLON 05002050000114078-E0Qo7wizmisY
15:56:33 1,051 1,160.0000 XLON 05002050000114099-E0Qo7wizmj1Y
15:56:33 2 1,160.0000 XLON 05002050000114099-E0Qo7wizmj1S
15:56:42 641 1,158.0000 XLON 05002050000114079-E0Qo7wizmjWg
15:56:42 181 1,159.0000 XLON 07002070000112983-E0Qo7wizmjVn
15:56:42 505 1,159.0000 XLON 07002070000112983-E0Qo7wizmjVu
15:56:42 631 1,159.0000 XLON 07002070000112983-E0Qo7wizmjVx
15:57:55 683 1,159.0000 XLON 07002070000114322-E0Qo7wizmmzg
15:57:55 56 1,159.0000 XLON 07002070000114322-E0Qo7wizmmzi
15:57:55 149 1,159.0000 XLON 07002070000114322-E0Qo7wizmmzk
15:57:55 90 1,159.0000 XLON 07002070000114322-E0Qo7wizmmzm
15:58:21 962 1,159.0000 XLON 07002070000114469-E0Qo7wizmoHB
15:58:47 1,153 1,159.0000 XLON 05002050000114877-E0Qo7wizmpME
15:59:19 1,387 1,160.0000 XLON 05002050000115105-E0Qo7wizmqd6
15:59:56 439 1,160.0000 XLON 05002050000115334-E0Qo7wizmrwM
15:59:56 188 1,160.0000 XLON 05002050000115334-E0Qo7wizmrwO
15:59:56 56 1,160.0000 XLON 05002050000115334-E0Qo7wizmrwQ
15:59:56 483 1,160.0000 XLON 05002050000115334-E0Qo7wizmrwS
16:00:20 2,509 1,160.0000 XLON 05002050000115603-E0Qo7wizmtEI
16:00:20 198 1,160.0000 XLON 05002050000115603-E0Qo7wizmtEK
16:03:23 1,639 1,161.0000 XLON 05002050000116517-E0Qo7wizn0ki
16:03:23 1,519 1,160.0000 XLON 05002050000116200-E0Qo7wizn0ko
16:03:47 191 1,159.0000 XLON 05002050000116657-E0Qo7wizn1sb
16:03:47 220 1,159.0000 XLON 07002070000116395-E0Qo7wizn1sX
16:03:47 213 1,159.0000 XLON 05002050000116672-E0Qo7wizn1sd
16:03:47 207 1,159.0000 XLON 05002050000116682-E0Qo7wizn1sf
16:03:47 175 1,159.0000 XLON 07002070000116404-E0Qo7wizn1sZ
16:03:47 265 1,159.0000 XLON 05002050000116698-E0Qo7wizn1sh
16:04:56 1,518 1,159.0000 XLON 05002050000117386-E0Qo7wizn4TP
16:05:20 2,712 1,159.0000 XLON 05002050000117524-E0Qo7wizn5NC
16:06:20 810 1,160.0000 XLON 05002050000117840-E0Qo7wizn7vb
16:06:20 485 1,160.0000 XLON 07002070000117599-E0Qo7wizn7vZ
16:07:00 683 1,160.0000 XLON 07002070000117887-E0Qo7wizn9OV
16:07:00 1,268 1,160.0000 XLON 07002070000117887-E0Qo7wizn9OX
16:07:00 293 1,160.0000 XLON 07002070000117887-E0Qo7wizn9OZ
16:07:00 349 1,160.0000 XLON 07002070000117887-E0Qo7wizn9Ob
16:07:00 460 1,160.0000 XLON 07002070000117887-E0Qo7wizn9Od
16:07:00 56 1,160.0000 XLON 07002070000117887-E0Qo7wizn9Of
16:08:40 117 1,160.0000 XLON 05002050000118646-E0Qo7wiznCLL
16:08:40 683 1,160.0000 XLON 05002050000118646-E0Qo7wiznCLN
16:08:40 56 1,160.0000 XLON 05002050000118646-E0Qo7wiznCLP
16:08:40 334 1,160.0000 XLON 05002050000118646-E0Qo7wiznCLR
16:08:40 349 1,160.0000 XLON 05002050000118646-E0Qo7wiznCLT
16:09:16 1,439 1,160.0000 XLON 07002070000118597-E0Qo7wiznDW6
16:10:13 1,393 1,159.0000 XLON 07002070000117644-E0Qo7wiznFOl
16:11:47 1,400 1,160.0000 XLON 07002070000119364-E0Qo7wiznJJw
16:11:47 432 1,160.0000 XLON 07002070000119364-E0Qo7wiznJJy
16:11:47 306 1,160.0000 XLON 05002050000119605-E0Qo7wiznJFv
16:11:47 271 1,160.0000 XLON 07002070000119347-E0Qo7wiznJFx
16:11:47 183 1,160.0000 XLON 05002050000119607-E0Qo7wiznJFz
16:11:47 224 1,160.0000 XLON 05002050000119608-E0Qo7wiznJG3
16:11:47 226 1,160.0000 XLON 07002070000119349-E0Qo7wiznJG1
16:11:56 1,098 1,160.0000 XLON 07002070000119408-E0Qo7wiznJX4
16:12:34 1,410 1,160.0000 XLON 07002070000119498-E0Qo7wiznKZc
16:12:38 1,194 1,160.0000 XLON 07002070000119615-E0Qo7wiznKi9
16:13:56 149 1,162.0000 XLON 07002070000119977-E0Qo7wiznN04
16:13:56 569 1,162.0000 XLON 07002070000119977-E0Qo7wiznN06
16:13:56 56 1,162.0000 XLON 07002070000119977-E0Qo7wiznN08
16:15:02 1,416 1,162.0000 XLON 07002070000120421-E0Qo7wiznPaV
16:15:02 418 1,162.0000 XLON 07002070000120421-E0Qo7wiznPaS
16:15:02 736 1,162.0000 XLON 07002070000120250-E0Qo7wiznPYt
16:15:02 1,042 1,162.0000 XLON 07002070000120250-E0Qo7wiznPYv
16:15:03 1,211 1,162.0000 XLON 05002050000120642-E0Qo7wiznPcW
16:15:19 220 1,163.0000 XLON 07002070000120499-E0Qo7wiznQIf
16:15:19 56 1,163.0000 XLON 07002070000120499-E0Qo7wiznQIh
16:15:19 683 1,163.0000 XLON 07002070000120499-E0Qo7wiznQIj
16:15:20 1,695 1,162.0000 XLON 05002050000120648-E0Qo7wiznQM7
16:15:20 473 1,163.0000 XLON 07002070000120506-E0Qo7wiznQLb
16:15:20 457 1,163.0000 XLON 07002070000120506-E0Qo7wiznQLd
16:15:20 56 1,163.0000 XLON 07002070000120506-E0Qo7wiznQLf
16:15:20 237 1,163.0000 XLON 07002070000120506-E0Qo7wiznQLh
16:15:20 84 1,163.0000 XLON 07002070000120506-E0Qo7wiznQLj
16:15:20 101 1,163.0000 XLON 07002070000120506-E0Qo7wiznQLl
16:15:20 100 1,163.0000 XLON 07002070000120506-E0Qo7wiznQLn
16:15:45 308 1,162.0000 XLON 07002070000120587-E0Qo7wiznRNX
16:15:45 630 1,162.0000 XLON 07002070000120587-E0Qo7wiznRNZ
16:16:01 249 1,162.0000 XLON 05002050000120823-E0Qo7wiznS0f
16:16:05 109 1,162.0000 XLON 05002050000120831-E0Qo7wiznSGY
16:16:05 130 1,162.0000 XLON 05002050000120831-E0Qo7wiznSGa
16:16:09 109 1,162.0000 XLON 07002070000120628-E0Qo7wiznSTR
16:16:09 130 1,162.0000 XLON 07002070000120628-E0Qo7wiznSTT
16:16:14 846 1,162.0000 XLON 07002070000120636-E0Qo7wiznScu
16:16:14 599 1,162.0000 XLON 07002070000120636-E0Qo7wiznScy
16:16:38 1,008 1,162.0000 XLON 05002050000120900-E0Qo7wiznTVq
16:16:56 421 1,162.0000 XLON 05002050000120919-E0Qo7wiznU0H
16:16:56 415 1,162.0000 XLON 05002050000120919-E0Qo7wiznU09
16:16:57 121 1,162.0000 XLON 05002050000120919-E0Qo7wiznU1R
16:17:12 932 1,162.0000 XLON 05002050000120946-E0Qo7wiznUh7
16:17:19 782 1,161.0000 XLON 07002070000120500-E0Qo7wiznUzb
16:17:19 428 1,161.0000 XLON 07002070000120500-E0Qo7wiznUzd
16:17:50 226 1,162.0000 XLON 05002050000121003-E0Qo7wiznWKV
16:17:50 412 1,162.0000 XLON 05002050000121003-E0Qo7wiznWKX
16:17:50 197 1,162.0000 XLON 05002050000121003-E0Qo7wiznWKZ
16:17:51 371 1,162.0000 XLON 05002050000121003-E0Qo7wiznWMH
16:18:09 142 1,162.0000 XLON 05002050000121034-E0Qo7wiznWtN
16:18:09 170 1,162.0000 XLON 05002050000121034-E0Qo7wiznWtP
16:18:15 885 1,162.0000 XLON 07002070000120829-E0Qo7wiznXAB
16:18:15 151 1,163.0000 XLON 07002070000120832-E0Qo7wiznX9c
16:18:32 296 1,163.0000 XLON 07002070000120850-E0Qo7wiznXro
16:18:32 56 1,163.0000 XLON 07002070000120850-E0Qo7wiznXrq
16:18:32 389 1,163.0000 XLON 07002070000120850-E0Qo7wiznXrs
16:18:45 98 1,163.0000 XLON 07002070000120868-E0Qo7wiznYFv
16:18:45 82 1,163.0000 XLON 07002070000120868-E0Qo7wiznYFx
16:18:45 283 1,163.0000 XLON 07002070000120868-E0Qo7wiznYFz
16:18:45 56 1,163.0000 XLON 07002070000120868-E0Qo7wiznYG1
16:19:24 250 1,162.0000 XLON 05002050000121101-E0Qo7wiznZWt
16:19:24 395 1,162.0000 XLON 07002070000120875-E0Qo7wiznZWa
16:19:24 429 1,162.0000 XLON 05002050000121101-E0Qo7wiznZWr
16:19:33 102 1,163.0000 XLON 05002050000121159-E0Qo7wiznZtb
16:19:33 123 1,163.0000 XLON 05002050000121159-E0Qo7wiznZtd
16:19:34 102 1,163.0000 XLON 07002070000120937-E0Qo7wiznZyC
16:19:34 123 1,163.0000 XLON 07002070000120937-E0Qo7wiznZyE
16:19:34 169 1,163.0000 XLON 07002070000120937-E0Qo7wiznZyG
16:19:35 102 1,163.0000 XLON 05002050000121160-E0Qo7wizna4T
16:19:35 123 1,163.0000 XLON 05002050000121160-E0Qo7wizna4V
16:19:36 102 1,163.0000 XLON 05002050000121161-E0Qo7wizna7c
16:19:36 123 1,163.0000 XLON 05002050000121161-E0Qo7wizna7e
16:19:37 846 1,163.0000 XLON 07002070000120940-E0Qo7wiznaAz
16:19:37 410 1,163.0000 XLON 07002070000120940-E0Qo7wiznaAn
16:19:52 193 1,163.0000 XLON 05002050000121184-E0Qo7wiznalA
16:19:55 128 1,163.0000 XLON 05002050000121186-E0Qo7wiznau3
16:19:55 106 1,163.0000 XLON 05002050000121186-E0Qo7wiznau5
16:19:57 720 1,162.0000 XLON 05002050000121139-E0Qo7wiznaxR
16:19:57 307 1,162.0000 XLON 07002070000120915-E0Qo7wiznaxT
16:20:12 1,598 1,163.0000 XLON 07002070000120992-E0Qo7wiznc1m
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSFLFIRVRILVIR
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Babcock International
See all newsREG - Babcock Intnl Group - Transaction in Own Shares
AnnouncementREG - Babcock Intnl Group - Babcock announces FMSP contract bridging agreement
AnnouncementREG - Babcock Intnl Group - Transaction in Own Shares
AnnouncementREG - Babcock Intnl Group - Transaction in Own Shares
AnnouncementREG - Babcock Intnl Group - Transaction in Own Shares
Announcement