Picture of Diageo logo

DEO Diageo News Story

0.000.00%
us flag iconLast trade - 00:00
Consumer DefensivesBalancedLarge CapNeutral

REG - Diageo PLC - Transaction in Own Shares

For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220107:nRSG7048Xa&default-theme=true

RNS Number : 7048X  Diageo PLC  07 January 2022

 Diageo plc
 Transaction in Own Shares
 07 January 2022

 Diageo plc ('Diageo') announces that on 06 January 2022 it has purchased
 220,000 of its ordinary shares of 28 101/108 pence each on the London Stock
 Exchange and other recognised investment exchanges from Goldman Sachs
 International as follows. Such purchase was effected pursuant to instructions
 issued by Diageo on 06 January 2022, as announced on 26 November 2021:

 Aggregated information on shares purchased according to trading venues:

 Date of purchase  Number of shares purchased  Highest price paid: (GBp)  Lowest price paid: (GBp)  Volume  weighted average price paid per share (GBp)   Venue
 06 January 2022   220,000                     4,036.50                   3,976.50                  4,001.54                                              XLON
 06 January 2022   -                           -                          -                         -                                                     CHIX
 06 January 2022   -                           -                          -                         -                                                     BATE

 Diageo intends to cancel the purchased shares.

 A full breakdown of the individual trades is attached to this announcement.

 This announcement does not constitute, or form part of, an offer or any
 solicitation of an offer for securities in any jurisdiction.

 LEI number of Diageo plc: 213800ZVIELEA55JMJ32
 Classification: Acquisition or disposal of the issuer's own shares

 Transaction Date  Time                        Time Zone                  Volume                    Price (GBp)                                           Trading Venue  Transaction ID
 06 January 2022   08:23:18                    GMT                        440                       4000.5                                                XLON           462096202471545
 06 January 2022   08:24:22                    GMT                        613                       4002.5                                                XLON           462096202471881
 06 January 2022   08:25:17                    GMT                        563                       3997.5                                                XLON           462096202472108
 06 January 2022   08:26:44                    GMT                        215                       4001.5                                                XLON           462096202472373
 06 January 2022   08:26:44                    GMT                        132                       4001.5                                                XLON           462096202472374
 06 January 2022   08:27:20                    GMT                        590                       4001.5                                                XLON           462096202472530
 06 January 2022   08:28:23                    GMT                        175                       3995.5                                                XLON           462096202472710
 06 January 2022   08:28:52                    GMT                        167                       3998.5                                                XLON           462096202472794
 06 January 2022   08:28:52                    GMT                        262                       3998.5                                                XLON           462096202472795
 06 January 2022   08:29:07                    GMT                        334                       3999.5                                                XLON           462096202472857
 06 January 2022   08:29:07                    GMT                        63                        3999.5                                                XLON           462096202472858
 06 January 2022   08:29:07                    GMT                        201                       3999.5                                                XLON           462096202472859
 06 January 2022   08:30:02                    GMT                        353                       4001.5                                                XLON           462096202473055
 06 January 2022   08:31:02                    GMT                        584                       4007                                                  XLON           462096202473276
 06 January 2022   08:32:14                    GMT                        79                        4006                                                  XLON           462096202473470
 06 January 2022   08:32:14                    GMT                        433                       4006                                                  XLON           462096202473471
 06 January 2022   08:33:06                    GMT                        515                       4006                                                  XLON           462096202473643
 06 January 2022   08:35:07                    GMT                        175                       4010.5                                                XLON           462096202473915
 06 January 2022   08:35:25                    GMT                        129                       4011.5                                                XLON           462096202473955
 06 January 2022   08:35:58                    GMT                        151                       4014                                                  XLON           462096202474041
 06 January 2022   08:36:04                    GMT                        156                       4014                                                  XLON           462096202474051
 06 January 2022   08:36:04                    GMT                        257                       4014                                                  XLON           462096202474052
 06 January 2022   08:36:04                    GMT                        71                        4014                                                  XLON           462096202474053
 06 January 2022   08:36:04                    GMT                        200                       4014                                                  XLON           462096202474054
 06 January 2022   08:37:00                    GMT                        52                        4015.5                                                XLON           462096202474251
 06 January 2022   08:37:00                    GMT                        69                        4015.5                                                XLON           462096202474249
 06 January 2022   08:37:00                    GMT                        201                       4015.5                                                XLON           462096202474250
 06 January 2022   08:37:31                    GMT                        531                       4013                                                  XLON           462096202474388
 06 January 2022   08:38:51                    GMT                        514                       4013.5                                                XLON           462096202474575
 06 January 2022   08:38:51                    GMT                        64                        4013.5                                                XLON           462096202474576
 06 January 2022   08:40:03                    GMT                        553                       4016.5                                                XLON           462096202475004
 06 January 2022   08:42:12                    GMT                        169                       4018.5                                                XLON           462096202475403
 06 January 2022   08:42:45                    GMT                        248                       4019.5                                                XLON           462096202475454
 06 January 2022   08:42:45                    GMT                        210                       4019.5                                                XLON           462096202475458
 06 January 2022   08:42:45                    GMT                        248                       4019.5                                                XLON           462096202475459
 06 January 2022   08:42:45                    GMT                        187                       4019.5                                                XLON           462096202475464
 06 January 2022   08:43:59                    GMT                        502                       4019.5                                                XLON           462096202475679
 06 January 2022   08:45:04                    GMT                        416                       4017.5                                                XLON           462096202475870
 06 January 2022   08:45:04                    GMT                        33                        4017.5                                                XLON           462096202475871
 06 January 2022   08:46:44                    GMT                        53                        4018                                                  XLON           462096202476130
 06 January 2022   08:46:44                    GMT                        450                       4018                                                  XLON           462096202476131
 06 January 2022   08:46:44                    GMT                        175                       4018                                                  XLON           462096202476132
 06 January 2022   08:47:56                    GMT                        175                       4019                                                  XLON           462096202476381
 06 January 2022   08:47:56                    GMT                        100                       4019                                                  XLON           462096202476382
 06 January 2022   08:47:56                    GMT                        79                        4019                                                  XLON           462096202476383
 06 January 2022   08:49:12                    GMT                        605                       4022.5                                                XLON           462096202476726
 06 January 2022   08:50:01                    GMT                        400                       4024                                                  XLON           462096202476994
 06 January 2022   08:50:01                    GMT                        48                        4024                                                  XLON           462096202476995
 06 January 2022   08:51:14                    GMT                        176                       4024                                                  XLON           462096202477264
 06 January 2022   08:51:14                    GMT                        333                       4024                                                  XLON           462096202477265
 06 January 2022   08:52:17                    GMT                        578                       4023                                                  XLON           462096202477418
 06 January 2022   08:53:19                    GMT                        489                       4020                                                  XLON           462096202477568
 06 January 2022   08:54:22                    GMT                        622                       4024                                                  XLON           462096202477762
 06 January 2022   08:55:42                    GMT                        15                        4026.5                                                XLON           462096202477976
 06 January 2022   08:55:42                    GMT                        378                       4026.5                                                XLON           462096202477977
 06 January 2022   08:56:55                    GMT                        526                       4030                                                  XLON           462096202478149
 06 January 2022   08:57:36                    GMT                        579                       4030                                                  XLON           462096202478394
 06 January 2022   08:59:00                    GMT                        65                        4032.5                                                XLON           462096202478807
 06 January 2022   08:59:00                    GMT                        126                       4032.5                                                XLON           462096202478808
 06 January 2022   08:59:00                    GMT                        77                        4032.5                                                XLON           462096202478809
 06 January 2022   08:59:00                    GMT                        257                       4032.5                                                XLON           462096202478810
 06 January 2022   09:00:07                    GMT                        19                        4033.5                                                XLON           462096202479040
 06 January 2022   09:00:07                    GMT                        481                       4033.5                                                XLON           462096202479041
 06 January 2022   09:01:05                    GMT                        469                       4036.5                                                XLON           462096202479250
 06 January 2022   09:01:05                    GMT                        114                       4036.5                                                XLON           462096202479252
 06 January 2022   09:02:10                    GMT                        16                        4033.5                                                XLON           462096202479406
 06 January 2022   09:03:13                    GMT                        163                       4034                                                  XLON           462096202479560
 06 January 2022   09:03:18                    GMT                        175                       4034.5                                                XLON           462096202479579
 06 January 2022   09:03:18                    GMT                        75                        4034.5                                                XLON           462096202479580
 06 January 2022   09:03:30                    GMT                        21                        4034.5                                                XLON           462096202479621
 06 January 2022   09:03:30                    GMT                        252                       4034.5                                                XLON           462096202479622
 06 January 2022   09:03:36                    GMT                        242                       4034                                                  XLON           462096202479642
 06 January 2022   09:04:05                    GMT                        589                       4031.5                                                XLON           462096202479693
 06 January 2022   09:05:50                    GMT                        175                       4034                                                  XLON           462096202479898
 06 January 2022   09:06:30                    GMT                        645                       4034                                                  XLON           462096202479940
 06 January 2022   09:06:30                    GMT                        175                       4034                                                  XLON           462096202479941
 06 January 2022   09:06:30                    GMT                        126                       4034                                                  XLON           462096202479942
 06 January 2022   09:07:26                    GMT                        36                        4029                                                  XLON           462096202480061
 06 January 2022   09:07:26                    GMT                        102                       4029                                                  XLON           462096202480062
 06 January 2022   09:07:26                    GMT                        138                       4029                                                  XLON           462096202480063
 06 January 2022   09:07:29                    GMT                        250                       4029                                                  XLON           462096202480078
 06 January 2022   09:08:33                    GMT                        338                       4029                                                  XLON           462096202480238
 06 January 2022   09:08:33                    GMT                        203                       4029                                                  XLON           462096202480239
 06 January 2022   09:09:47                    GMT                        11                        4030.5                                                XLON           462096202480420
 06 January 2022   09:09:50                    GMT                        54                        4030.5                                                XLON           462096202480428
 06 January 2022   09:09:53                    GMT                        36                        4030.5                                                XLON           462096202480438
 06 January 2022   09:09:53                    GMT                        423                       4030.5                                                XLON           462096202480439
 06 January 2022   09:11:03                    GMT                        36                        4028                                                  XLON           462096202480565
 06 January 2022   09:11:05                    GMT                        54                        4028                                                  XLON           462096202480570
 06 January 2022   09:11:08                    GMT                        36                        4028                                                  XLON           462096202480581
 06 January 2022   09:11:11                    GMT                        54                        4028                                                  XLON           462096202480586
 06 January 2022   09:11:20                    GMT                        330                       4028                                                  XLON           462096202480596
 06 January 2022   09:12:38                    GMT                        608                       4027.5                                                XLON           462096202480785
 06 January 2022   09:14:32                    GMT                        81                        4030                                                  XLON           462096202481021
 06 January 2022   09:14:32                    GMT                        54                        4030                                                  XLON           462096202481022
 06 January 2022   09:14:35                    GMT                        36                        4030                                                  XLON           462096202481026
 06 January 2022   09:14:37                    GMT                        54                        4030                                                  XLON           462096202481027
 06 January 2022   09:14:39                    GMT                        36                        4030                                                  XLON           462096202481028
 06 January 2022   09:14:45                    GMT                        36                        4030                                                  XLON           462096202481036
 06 January 2022   09:14:47                    GMT                        36                        4030                                                  XLON           462096202481037
 06 January 2022   09:14:49                    GMT                        56                        4030                                                  XLON           462096202481038
 06 January 2022   09:15:05                    GMT                        169                       4030                                                  XLON           462096202481075                  ...  ...  ...  ...  ...  ...  ...
 06 January 2022   09:16:48                    GMT                        36                        4031.5                                                XLON           462096202481280
 06 January 2022   09:16:51                    GMT                        54                        4031.5                                                XLON           462096202481287
 06 January 2022   09:16:51                    GMT                        160                       4031.5                                                XLON           462096202481289
 06 January 2022   09:16:53                    GMT                        36                        4031.5                                                XLON           462096202481306
 06 January 2022   09:16:53                    GMT                        174                       4031.5                                                XLON           462096202481307
 06 January 2022   09:19:18                    GMT                        155                       4034                                                  XLON           462096202481574
 06 January 2022   09:19:24                    GMT                        551                       4034                                                  XLON           462096202481590
 06 January 2022   09:19:24                    GMT                        175                       4034                                                  XLON           462096202481591
 06 January 2022   09:19:24                    GMT                        134                       4034                                                  XLON           462096202481592
 06 January 2022   09:19:47                    GMT                        167                       4034                                                  XLON           462096202481641
 06 January 2022   09:21:05                    GMT                        175                       4033.5                                                XLON           462096202481750
 06 January 2022   09:21:18                    GMT                        290                       4032.5                                                XLON           462096202481765
 06 January 2022   09:21:18                    GMT                        138                       4032.5                                                XLON           462096202481767
 06 January 2022   09:23:02                    GMT                        337                       4032                                                  XLON           462096202481989
 06 January 2022   09:23:02                    GMT                        77                        4032                                                  XLON           462096202481990
 06 January 2022   09:23:48                    GMT                        552                       4031                                                  XLON           462096202482098
 06 January 2022   09:25:25                    GMT                        584                       4032.5                                                XLON           462096202482271
 06 January 2022   09:26:45                    GMT                        200                       4035                                                  XLON           462096202482403
 06 January 2022   09:27:22                    GMT                        74                        4035.5                                                XLON           462096202482433
 06 January 2022   09:27:22                    GMT                        12                        4035.5                                                XLON           462096202482434
 06 January 2022   09:27:22                    GMT                        12                        4035.5                                                XLON           462096202482435
 06 January 2022   09:27:22                    GMT                        32                        4035.5                                                XLON           462096202482436
 06 January 2022   09:27:26                    GMT                        181                       4034                                                  XLON           462096202482447
 06 January 2022   09:27:29                    GMT                        616                       4033.5                                                XLON           462096202482492
 06 January 2022   09:28:52                    GMT                        591                       4031                                                  XLON           462096202482647
 06 January 2022   09:30:27                    GMT                        568                       4031                                                  XLON           462096202482869
 06 January 2022   09:31:29                    GMT                        150                       4029                                                  XLON           462096202482950
 06 January 2022   09:31:29                    GMT                        175                       4029                                                  XLON           462096202482951
 06 January 2022   09:31:29                    GMT                        150                       4029                                                  XLON           462096202482952
 06 January 2022   09:31:29                    GMT                        82                        4029                                                  XLON           462096202482953
 06 January 2022   09:33:00                    GMT                        480                       4026.5                                                XLON           462096202483097
 06 January 2022   09:34:36                    GMT                        612                       4021                                                  XLON           462096202483240
 06 January 2022   09:36:16                    GMT                        619                       4018.5                                                XLON           462096202483467
 06 January 2022   09:37:20                    GMT                        49                        4019                                                  XLON           462096202483540
 06 January 2022   09:37:20                    GMT                        476                       4019                                                  XLON           462096202483541
 06 January 2022   09:38:52                    GMT                        251                       4019                                                  XLON           462096202483725
 06 January 2022   09:38:52                    GMT                        263                       4019                                                  XLON           462096202483726
 06 January 2022   09:40:32                    GMT                        585                       4018.5                                                XLON           462096202483859
 06 January 2022   09:41:24                    GMT                        551                       4018                                                  XLON           462096202483974
 06 January 2022   09:42:06                    GMT                        533                       4016.5                                                XLON           462096202484159
 06 January 2022   09:45:02                    GMT                        400                       4015.5                                                XLON           462096202484700
 06 January 2022   09:45:02                    GMT                        245                       4015.5                                                XLON           462096202484701
 06 January 2022   09:47:06                    GMT                        88                        4015                                                  XLON           462096202485091
 06 January 2022   09:47:06                    GMT                        182                       4015                                                  XLON           462096202485092
 06 January 2022   09:47:06                    GMT                        47                        4015                                                  XLON           462096202485093
 06 January 2022   09:47:06                    GMT                        278                       4015                                                  XLON           462096202485094
 06 January 2022   09:47:06                    GMT                        80                        4015                                                  XLON           462096202485095
 06 January 2022   09:48:36                    GMT                        77                        4017                                                  XLON           462096202485241
 06 January 2022   09:48:36                    GMT                        148                       4017                                                  XLON           462096202485242
 06 January 2022   09:48:39                    GMT                        164                       4017                                                  XLON           462096202485274
 06 January 2022   09:50:03                    GMT                        645                       4019.5                                                XLON           462096202485403
 06 January 2022   09:52:20                    GMT                        175                       4018                                                  XLON           462096202485679
 06 January 2022   09:52:20                    GMT                        105                       4018                                                  XLON           462096202485680
 06 January 2022   09:52:20                    GMT                        149                       4018                                                  XLON           462096202485681
 06 January 2022   09:52:51                    GMT                        168                       4018                                                  XLON           462096202485696
 06 January 2022   09:53:34                    GMT                        175                       4018.5                                                XLON           462096202485891
 06 January 2022   09:53:34                    GMT                        44                        4018.5                                                XLON           462096202485892
 06 January 2022   09:53:34                    GMT                        53                        4018.5                                                XLON           462096202485893
 06 January 2022   09:53:37                    GMT                        222                       4017.5                                                XLON           462096202485899
 06 January 2022   09:54:31                    GMT                        132                       4016                                                  XLON           462096202486011
 06 January 2022   09:54:31                    GMT                        513                       4016                                                  XLON           462096202486012
 06 January 2022   09:55:48                    GMT                        645                       4014.5                                                XLON           462096202486214
 06 January 2022   09:56:48                    GMT                        534                       4014.5                                                XLON           462096202486385
 06 January 2022   09:56:48                    GMT                        75                        4014.5                                                XLON           462096202486386
 06 January 2022   09:58:55                    GMT                        89                        4017                                                  XLON           462096202486586
 06 January 2022   09:58:55                    GMT                        97                        4017                                                  XLON           462096202486587
 06 January 2022   09:59:22                    GMT                        77                        4017.5                                                XLON           462096202486651
 06 January 2022   09:59:34                    GMT                        175                       4017.5                                                XLON           462096202486701
 06 January 2022   09:59:34                    GMT                        25                        4017.5                                                XLON           462096202486702
 06 January 2022   10:00:07                    GMT                        175                       4019                                                  XLON           462096202486757
 06 January 2022   10:00:07                    GMT                        43                        4019                                                  XLON           462096202486758
 06 January 2022   10:00:27                    GMT                        313                       4019.5                                                XLON           462096202486789
 06 January 2022   10:01:11                    GMT                        645                       4018.5                                                XLON           462096202486880
 06 January 2022   10:01:10                    GMT                        71                        4019                                                  XLON           462096202486873
 06 January 2022   10:01:10                    GMT                        74                        4019                                                  XLON           462096202486874
 06 January 2022   10:02:46                    GMT                        9                         4016.5                                                XLON           462096202487002
 06 January 2022   10:03:01                    GMT                        194                       4016.5                                                XLON           462096202487011
 06 January 2022   10:03:01                    GMT                        302                       4016.5                                                XLON           462096202487012
 06 January 2022   10:06:00                    GMT                        175                       4019                                                  XLON           462096202487323
 06 January 2022   10:06:26                    GMT                        175                       4019                                                  XLON           462096202487339
 06 January 2022   10:06:26                    GMT                        105                       4019                                                  XLON           462096202487340
 06 January 2022   10:06:26                    GMT                        365                       4019                                                  XLON           462096202487341
 06 January 2022   10:06:30                    GMT                        175                       4019                                                  XLON           462096202487342
 06 January 2022   10:06:30                    GMT                        102                       4019                                                  XLON           462096202487343
 06 January 2022   10:07:42                    GMT                        607                       4018.5                                                XLON           462096202487438
 06 January 2022   10:09:20                    GMT                        507                       4023                                                  XLON           462096202487724
 06 January 2022   10:11:49                    GMT                        153                       4023                                                  XLON           462096202487985
 06 January 2022   10:12:32                    GMT                        405                       4024.5                                                XLON           462096202488049
 06 January 2022   10:12:59                    GMT                        645                       4025                                                  XLON           462096202488087
 06 January 2022   10:16:06                    GMT                        190                       4025                                                  XLON           462096202488496
 06 January 2022   10:16:11                    GMT                        5                         4025                                                  XLON           462096202488528
 06 January 2022   10:16:11                    GMT                        88                        4025                                                  XLON           462096202488529
 06 January 2022   10:16:11                    GMT                        75                        4025                                                  XLON           462096202488530
 06 January 2022   10:16:19                    GMT                        217                       4024.5                                                XLON           462096202488546
 06 January 2022   10:16:19                    GMT                        57                        4025                                                  XLON           462096202488547
 06 January 2022   10:16:19                    GMT                        105                       4025                                                  XLON           462096202488548
 06 January 2022   10:17:52                    GMT                        173                       4025                                                  XLON           462096202488654
 06 January 2022   10:17:57                    GMT                        147                       4025                                                  XLON           462096202488656
 06 January 2022   10:18:03                    GMT                        171                       4024.5                                                XLON           462096202488670
 06 January 2022   10:18:48                    GMT                        618                       4023                                                  XLON           462096202488738
 06 January 2022   10:20:58                    GMT                        175                       4024                                                  XLON           462096202489037
 06 January 2022   10:20:58                    GMT                        130                       4024                                                  XLON           462096202489038
 06 January 2022   10:21:22                    GMT                        175                       4024.5                                                XLON           462096202489085
 06 January 2022   10:21:22                    GMT                        91                        4024.5                                                XLON           462096202489086
 06 January 2022   10:21:22                    GMT                        98                        4024.5                                                XLON           462096202489087
 06 January 2022   10:22:24                    GMT                        535                       4028                                                  XLON           462096202489220
 06 January 2022   10:24:59                    GMT                        175                       4029.5                                                XLON           462096202489505
 06 January 2022   10:24:59                    GMT                        100                       4029.5                                                XLON           462096202489506
 06 January 2022   10:24:59                    GMT                        72                        4029.5                                                XLON           462096202489507
 06 January 2022   10:25:10                    GMT                        74                        4029.5                                                XLON           462096202489526
 06 January 2022   10:25:10                    GMT                        86                        4029.5                                                XLON           462096202489527
 06 January 2022   10:25:15                    GMT                        126                       4029                                                  XLON           462096202489569
 06 January 2022   10:26:24                    GMT                        607                       4030                                                  XLON           462096202489730
 06 January 2022   10:27:48                    GMT                        335                       4030                                                  XLON           462096202489872
 06 January 2022   10:27:50                    GMT                        220                       4030                                                  XLON           462096202489873
 06 January 2022   10:30:07                    GMT                        601                       4033.5                                                XLON           462096202490166
 06 January 2022   10:30:07                    GMT                        2                         4033.5                                                XLON           462096202490167
 06 January 2022   10:30:36                    GMT                        138                       4032.5                                                XLON           462096202490280
 06 January 2022   10:32:01                    GMT                        165                       4032                                                  XLON           462096202490632
 06 January 2022   10:33:01                    GMT                        213                       4033                                                  XLON           462096202490841
 06 January 2022   10:33:01                    GMT                        101                       4033                                                  XLON           462096202490842
 06 January 2022   10:33:47                    GMT                        147                       4033                                                  XLON           462096202490946
 06 January 2022   10:34:26                    GMT                        461                       4032.5                                                XLON           462096202491035
 06 January 2022   10:34:26                    GMT                        175                       4032.5                                                XLON           462096202491040
 06 January 2022   10:34:26                    GMT                        49                        4032.5                                                XLON           462096202491041
 06 January 2022   10:34:26                    GMT                        121                       4032.5                                                XLON           462096202491042
 06 January 2022   10:34:26                    GMT                        164                       4032.5                                                XLON           462096202491043
 06 January 2022   10:35:29                    GMT                        206                       4032                                                  XLON           462096202491215
 06 January 2022   10:37:01                    GMT                        579                       4028.5                                                XLON           462096202491450
 06 January 2022   10:37:01                    GMT                        15                        4028.5                                                XLON           462096202491451
 06 January 2022   10:39:08                    GMT                        200                       4030                                                  XLON           462096202491683
 06 January 2022   10:39:08                    GMT                        137                       4030                                                  XLON           462096202491684
 06 January 2022   10:40:25                    GMT                        577                       4029.5                                                XLON           462096202491850
 06 January 2022   10:42:33                    GMT                        427                       4029.5                                                XLON           462096202492205
 06 January 2022   10:42:33                    GMT                        148                       4029.5                                                XLON           462096202492206
 06 January 2022   10:45:32                    GMT                        192                       4030                                                  XLON           462096202492658
 06 January 2022   10:45:37                    GMT                        177                       4030                                                  XLON           462096202492670
 06 January 2022   10:47:26                    GMT                        259                       4029.5                                                XLON           462096202492897
 06 January 2022   10:47:26                    GMT                        175                       4029.5                                                XLON           462096202492905
 06 January 2022   10:47:26                    GMT                        74                        4029.5                                                XLON           462096202492906
 06 January 2022   10:47:26                    GMT                        104                       4029.5                                                XLON           462096202492907
 06 January 2022   10:47:26                    GMT                        292                       4029.5                                                XLON           462096202492908
 06 January 2022   10:49:58                    GMT                        175                       4027                                                  XLON           462096202493287
 06 January 2022   10:49:58                    GMT                        149                       4027                                                  XLON           462096202493288
 06 January 2022   10:49:58                    GMT                        95                        4027                                                  XLON           462096202493289
 06 January 2022   10:49:58                    GMT                        183                       4027                                                  XLON           462096202493290
 06 January 2022   10:49:58                    GMT                        89                        4027                                                  XLON           462096202493291
 06 January 2022   10:51:53                    GMT                        478                       4025.5                                                XLON           462096202493652
 06 January 2022   10:51:53                    GMT                        162                       4025.5                                                XLON           462096202493653
 06 January 2022   10:53:49                    GMT                        162                       4021                                                  XLON           462096202493944
 06 January 2022   10:53:49                    GMT                        175                       4021                                                  XLON           462096202493954
 06 January 2022   10:53:49                    GMT                        214                       4021                                                  XLON           462096202493955
 06 January 2022   10:53:49                    GMT                        89                        4021                                                  XLON           462096202493956
 06 January 2022   10:53:49                    GMT                        167                       4021                                                  XLON           462096202493957
 06 January 2022   10:56:08                    GMT                        88                        4020                                                  XLON           462096202494302
 06 January 2022   10:56:08                    GMT                        92                        4020                                                  XLON           462096202494303
 06 January 2022   10:56:08                    GMT                        82                        4020                                                  XLON           462096202494304
 06 January 2022   10:56:08                    GMT                        81                        4020                                                  XLON           462096202494305
 06 January 2022   10:57:28                    GMT                        175                       4020                                                  XLON           462096202494430
 06 January 2022   10:57:28                    GMT                        13                        4020                                                  XLON           462096202494431
 06 January 2022   10:57:37                    GMT                        645                       4019.5                                                XLON           462096202494452
 06 January 2022   10:59:25                    GMT                        504                       4020                                                  XLON           462096202494636
 06 January 2022   11:00:20                    GMT                        175                       4021                                                  XLON           462096202494776
 06 January 2022   11:02:06                    GMT                        645                       4020                                                  XLON           462096202494940
 06 January 2022   11:04:12                    GMT                        58                        4022                                                  XLON           462096202495236
 06 January 2022   11:05:20                    GMT                        561                       4024.5                                                XLON           462096202495344
 06 January 2022   11:05:49                    GMT                        125                       4025                                                  XLON           462096202495430
 06 January 2022   11:05:54                    GMT                        125                       4025                                                  XLON           462096202495434
 06 January 2022   11:05:59                    GMT                        125                       4025                                                  XLON           462096202495453
 06 January 2022   11:06:04                    GMT                        83                        4024.5                                                XLON           462096202495474
 06 January 2022   11:06:04                    GMT                        50                        4024.5                                                XLON           462096202495475
 06 January 2022   11:06:04                    GMT                        122                       4024.5                                                XLON           462096202495476
 06 January 2022   11:07:05                    GMT                        187                       4022.5                                                XLON           462096202495581
 06 January 2022   11:07:05                    GMT                        458                       4022.5                                                XLON           462096202495582
 06 January 2022   11:09:04                    GMT                        324                       4020.5                                                XLON           462096202495734
 06 January 2022   11:09:04                    GMT                        321                       4020.5                                                XLON           462096202495735
 06 January 2022   11:11:22                    GMT                        175                       4019                                                  XLON           462096202496011
 06 January 2022   11:11:22                    GMT                        5                         4019.5                                                XLON           462096202496012
 06 January 2022   11:11:25                    GMT                        343                       4018.5                                                XLON           462096202496016
 06 January 2022   11:13:02                    GMT                        176                       4017.5                                                XLON           462096202496127
 06 January 2022   11:13:02                    GMT                        157                       4017.5                                                XLON           462096202496128
 06 January 2022   11:13:02                    GMT                        312                       4017.5                                                XLON           462096202496129
 06 January 2022   11:13:02                    GMT                        175                       4017.5                                                XLON           462096202496133
 06 January 2022   11:14:41                    GMT                        209                       4016.5                                                XLON           462096202496310
 06 January 2022   11:14:41                    GMT                        409                       4016.5                                                XLON           462096202496311
 06 January 2022   11:17:12                    GMT                        170                       4015.5                                                XLON           462096202496597
 06 January 2022   11:17:12                    GMT                        175                       4016                                                  XLON           462096202496598
 06 January 2022   11:17:12                    GMT                        82                        4016                                                  XLON           462096202496599
 06 January 2022   11:17:17                    GMT                        233                       4016                                                  XLON           462096202496604
 06 January 2022   11:18:11                    GMT                        621                       4015                                                  XLON           462096202496699
 06 January 2022   11:20:48                    GMT                        639                       4015                                                  XLON           462096202496887
 06 January 2022   11:22:47                    GMT                        632                       4014.5                                                XLON           462096202497126
 06 January 2022   11:27:03                    GMT                        505                       4018                                                  XLON           462096202497440
 06 January 2022   11:27:03                    GMT                        158                       4018                                                  XLON           462096202497442
 06 January 2022   11:27:03                    GMT                        487                       4018                                                  XLON           462096202497443
 06 January 2022   11:29:05                    GMT                        167                       4018                                                  XLON           462096202497573
 06 January 2022   11:29:27                    GMT                        645                       4018                                                  XLON           462096202497599
 06 January 2022   11:31:27                    GMT                        645                       4016.5                                                XLON           462096202497771
 06 January 2022   11:33:53                    GMT                        225                       4018                                                  XLON           462096202497994
 06 January 2022   11:33:53                    GMT                        420                       4018                                                  XLON           462096202497995
 06 January 2022   11:35:47                    GMT                        610                       4017                                                  XLON           462096202498121
 06 January 2022   11:37:51                    GMT                        155                       4015                                                  XLON           462096202498328
 06 January 2022   11:37:51                    GMT                        484                       4015                                                  XLON           462096202498329
 06 January 2022   11:39:02                    GMT                        194                       4013.5                                                XLON           462096202498486
 06 January 2022   11:39:02                    GMT                        48                        4014                                                  XLON           462096202498487
 06 January 2022   11:40:02                    GMT                        621                       4011.5                                                XLON           462096202498567
 06 January 2022   11:43:06                    GMT                        175                       4012                                                  XLON           462096202498851
 06 January 2022   11:43:11                    GMT                        150                       4012                                                  XLON           462096202498866
 06 January 2022   11:43:16                    GMT                        175                       4012                                                  XLON           462096202498870
 06 January 2022   11:43:21                    GMT                        137                       4012                                                  XLON           462096202498872
 06 January 2022   11:44:27                    GMT                        645                       4010.5                                                XLON           462096202499025
 06 January 2022   11:47:14                    GMT                        645                       4008                                                  XLON           462096202499298
 06 January 2022   11:50:03                    GMT                        170                       4007                                                  XLON           462096202499646
 06 January 2022   11:50:03                    GMT                        170                       4007                                                  XLON           462096202499647
 06 January 2022   11:50:12                    GMT                        176                       4007                                                  XLON           462096202499697
 06 January 2022   11:50:12                    GMT                        160                       4007                                                  XLON           462096202499698
 06 January 2022   11:50:12                    GMT                        26                        4007                                                  XLON           462096202499699
 06 January 2022   11:51:20                    GMT                        451                       4008                                                  XLON           462096202499785
 06 January 2022   11:51:20                    GMT                        138                       4008                                                  XLON           462096202499786
 06 January 2022   11:55:11                    GMT                        346                       4007.5                                                XLON           462096202500140
 06 January 2022   11:55:11                    GMT                        165                       4007.5                                                XLON           462096202500141
 06 January 2022   11:55:11                    GMT                        174                       4007.5                                                XLON           462096202500144
 06 January 2022   11:55:11                    GMT                        175                       4007.5                                                XLON           462096202500145
 06 January 2022   11:55:11                    GMT                        85                        4007.5                                                XLON           462096202500146
 06 January 2022   11:55:11                    GMT                        131                       4007.5                                                XLON           462096202500147
 06 January 2022   11:56:33                    GMT                        212                       4006.5                                                XLON           462096202500276
 06 January 2022   11:58:07                    GMT                        183                       4007.5                                                XLON           462096202500398
 06 January 2022   11:58:07                    GMT                        462                       4007.5                                                XLON           462096202500399
 06 January 2022   12:00:00                    GMT                        645                       4008                                                  XLON           462096202500593
 06 January 2022   12:02:03                    GMT                        642                       4010                                                  XLON           462096202500931
 06 January 2022   12:04:23                    GMT                        175                       4011                                                  XLON           462096202501129
 06 January 2022   12:04:23                    GMT                        106                       4011                                                  XLON           462096202501130
 06 January 2022   12:04:23                    GMT                        149                       4011                                                  XLON           462096202501131
 06 January 2022   12:04:23                    GMT                        84                        4011                                                  XLON           462096202501132
 06 January 2022   12:04:23                    GMT                        106                       4011                                                  XLON           462096202501133
 06 January 2022   12:06:03                    GMT                        645                       4011                                                  XLON           462096202501331
 06 January 2022   12:09:24                    GMT                        175                       4011.5                                                XLON           462096202501584
 06 January 2022   12:09:24                    GMT                        64                        4011.5                                                XLON           462096202501585
 06 January 2022   12:09:24                    GMT                        50                        4011.5                                                XLON           462096202501586
 06 January 2022   12:09:29                    GMT                        35                        4011.5                                                XLON           462096202501587
 06 January 2022   12:09:29                    GMT                        147                       4011.5                                                XLON           462096202501588
 06 January 2022   12:09:29                    GMT                        80                        4011.5                                                XLON           462096202501589
 06 January 2022   12:11:32                    GMT                        645                       4011                                                  XLON           462096202501709
 06 January 2022   12:11:32                    GMT                        194                       4011                                                  XLON           462096202501711
 06 January 2022   12:15:20                    GMT                        175                       4010.5                                                XLON           462096202502033
 06 January 2022   12:15:20                    GMT                        140                       4010.5                                                XLON           462096202502034
 06 January 2022   12:15:34                    GMT                        275                       4010.5                                                XLON           462096202502056
 06 January 2022   12:16:29                    GMT                        175                       4010.5                                                XLON           462096202502137
 06 January 2022   12:16:29                    GMT                        43                        4010.5                                                XLON           462096202502138
 06 January 2022   12:16:34                    GMT                        37                        4010.5                                                XLON           462096202502139
 06 January 2022   12:16:34                    GMT                        149                       4010.5                                                XLON           462096202502140
 06 January 2022   12:16:34                    GMT                        51                        4010.5                                                XLON           462096202502141
 06 January 2022   12:16:34                    GMT                        71                        4010.5                                                XLON           462096202502142
 06 January 2022   12:18:11                    GMT                        197                       4009                                                  XLON           462096202502251
 06 January 2022   12:18:11                    GMT                        645                       4009.5                                                XLON           462096202502248
 06 January 2022   12:20:33                    GMT                        534                       4008.5                                                XLON           462096202502472
 06 January 2022   12:22:52                    GMT                        644                       4009                                                  XLON           462096202502651
 06 January 2022   12:26:07                    GMT                        159                       4009.5                                                XLON           462096202502980
 06 January 2022   12:26:54                    GMT                        358                       4010.5                                                XLON           462096202503049
 06 January 2022   12:27:50                    GMT                        240                       4010                                                  XLON           462096202503172
 06 January 2022   12:27:50                    GMT                        170                       4010                                                  XLON           462096202503173
 06 January 2022   12:27:50                    GMT                        475                       4010                                                  XLON           462096202503174
 06 January 2022   12:31:19                    GMT                        200                       4011                                                  XLON           462096202503457
 06 January 2022   12:31:19                    GMT                        175                       4011                                                  XLON           462096202503458
 06 January 2022   12:31:19                    GMT                        69                        4011                                                  XLON           462096202503459
 06 January 2022   12:32:36                    GMT                        196                       4011.5                                                XLON           462096202503569
 06 January 2022   12:32:36                    GMT                        449                       4011.5                                                XLON           462096202503570
 06 January 2022   12:32:41                    GMT                        154                       4011.5                                                XLON           462096202503575
 06 January 2022   12:36:13                    GMT                        582                       4010.5                                                XLON           462096202504044
 06 January 2022   12:36:13                    GMT                        63                        4010.5                                                XLON           462096202504045
 06 January 2022   12:38:33                    GMT                        58                        4009                                                  XLON           462096202504297
 06 January 2022   12:39:41                    GMT                        150                       4009.5                                                XLON           462096202504378
 06 January 2022   12:39:41                    GMT                        190                       4009.5                                                XLON           462096202504379
 06 January 2022   12:39:41                    GMT                        150                       4009.5                                                XLON           462096202504380
 06 January 2022   12:39:41                    GMT                        43                        4009.5                                                XLON           462096202504381
 06 January 2022   12:39:41                    GMT                        42                        4009.5                                                XLON           462096202504382
 06 January 2022   12:42:01                    GMT                        180                       4011                                                  XLON           462096202504600
 06 January 2022   12:42:01                    GMT                        175                       4011.5                                                XLON           462096202504601
 06 January 2022   12:42:01                    GMT                        82                        4011.5                                                XLON           462096202504602
 06 January 2022   12:42:01                    GMT                        98                        4011.5                                                XLON           462096202504603
 06 January 2022   12:42:01                    GMT                        81                        4011.5                                                XLON           462096202504604
 06 January 2022   12:42:01                    GMT                        4                         4011.5                                                XLON           462096202504605
 06 January 2022   12:44:18                    GMT                        610                       4011                                                  XLON           462096202504769
 06 January 2022   12:46:07                    GMT                        420                       4010                                                  XLON           462096202504969
 06 January 2022   12:46:07                    GMT                        224                       4010                                                  XLON           462096202504970
 06 January 2022   12:49:46                    GMT                        34                        4012                                                  XLON           462096202505125
 06 January 2022   12:49:46                    GMT                        87                        4012                                                  XLON           462096202505126
 06 January 2022   12:49:46                    GMT                        10                        4012                                                  XLON           462096202505127
 06 January 2022   12:49:46                    GMT                        83                        4012                                                  XLON           462096202505128
 06 January 2022   12:49:46                    GMT                        62                        4012                                                  XLON           462096202505129
 06 January 2022   12:49:46                    GMT                        57                        4012                                                  XLON           462096202505130
 06 January 2022   12:49:46                    GMT                        157                       4012                                                  XLON           462096202505131
 06 January 2022   12:49:51                    GMT                        66                        4012                                                  XLON           462096202505146
 06 January 2022   12:49:51                    GMT                        10                        4012                                                  XLON           462096202505147
 06 January 2022   12:49:51                    GMT                        80                        4012                                                  XLON           462096202505148
 06 January 2022   12:51:24                    GMT                        618                       4012                                                  XLON           462096202505275
 06 January 2022   12:51:24                    GMT                        27                        4012                                                  XLON           462096202505276
 06 January 2022   12:53:41                    GMT                        645                       4012                                                  XLON           462096202505511
 06 January 2022   12:57:00                    GMT                        149                       4010.5                                                XLON           462096202505728
 06 January 2022   12:57:00                    GMT                        79                        4010.5                                                XLON           462096202505729
 06 January 2022   12:57:00                    GMT                        51                        4010.5                                                XLON           462096202505730
 06 January 2022   12:57:00                    GMT                        80                        4010.5                                                XLON           462096202505731
 06 January 2022   12:57:00                    GMT                        89                        4010.5                                                XLON           462096202505732
 06 January 2022   12:57:00                    GMT                        76                        4010.5                                                XLON           462096202505733
 06 January 2022   12:58:49                    GMT                        165                       4010.5                                                XLON           462096202505821
 06 January 2022   12:58:49                    GMT                        101                       4010.5                                                XLON           462096202505822
 06 January 2022   12:59:10                    GMT                        325                       4010                                                  XLON           462096202505855
 06 January 2022   12:59:10                    GMT                        320                       4010                                                  XLON           462096202505856
 06 January 2022   13:00:54                    GMT                        495                       4010                                                  XLON           462096202506031
 06 January 2022   13:04:13                    GMT                        410                       4013.5                                                XLON           462096202506360
 06 January 2022   13:04:13                    GMT                        235                       4013.5                                                XLON           462096202506361
 06 January 2022   13:07:08                    GMT                        51                        4014                                                  XLON           462096202506620
 06 January 2022   13:07:08                    GMT                        64                        4014                                                  XLON           462096202506621
 06 January 2022   13:07:08                    GMT                        6                         4014                                                  XLON           462096202506622
 06 January 2022   13:07:08                    GMT                        82                        4014                                                  XLON           462096202506623
 06 January 2022   13:07:08                    GMT                        81                        4014                                                  XLON           462096202506624
 06 January 2022   13:07:08                    GMT                        61                        4014                                                  XLON           462096202506625
 06 January 2022   13:07:13                    GMT                        94                        4014                                                  XLON           462096202506635
 06 January 2022   13:07:13                    GMT                        62                        4014                                                  XLON           462096202506636
 06 January 2022   13:07:13                    GMT                        95                        4014                                                  XLON           462096202506637
 06 January 2022   13:09:10                    GMT                        175                       4014                                                  XLON           462096202506788
 06 January 2022   13:09:12                    GMT                        645                       4013.5                                                XLON           462096202506806
 06 January 2022   13:11:07                    GMT                        512                       4013                                                  XLON           462096202506966
 06 January 2022   13:14:00                    GMT                        645                       4013.5                                                XLON           462096202507185
 06 January 2022   13:17:01                    GMT                        414                       4013                                                  XLON           462096202507558
 06 January 2022   13:17:01                    GMT                        231                       4013                                                  XLON           462096202507559
 06 January 2022   13:19:03                    GMT                        234                       4012.5                                                XLON           462096202507680
 06 January 2022   13:19:03                    GMT                        87                        4012.5                                                XLON           462096202507681
 06 January 2022   13:19:03                    GMT                        324                       4012.5                                                XLON           462096202507682
 06 January 2022   13:21:44                    GMT                        642                       4012                                                  XLON           462096202508005
 06 January 2022   13:24:53                    GMT                        70                        4010.5                                                XLON           462096202508187
 06 January 2022   13:24:53                    GMT                        13                        4010.5                                                XLON           462096202508188
 06 January 2022   13:24:53                    GMT                        81                        4010.5                                                XLON           462096202508189
 06 January 2022   13:24:53                    GMT                        73                        4010.5                                                XLON           462096202508190
 06 January 2022   13:24:58                    GMT                        198                       4010                                                  XLON           462096202508198
 06 January 2022   13:25:07                    GMT                        81                        4010                                                  XLON           462096202508216
 06 January 2022   13:25:07                    GMT                        90                        4010                                                  XLON           462096202508217
 06 January 2022   13:25:07                    GMT                        36                        4010                                                  XLON           462096202508218
 06 January 2022   13:27:01                    GMT                        175                       4009                                                  XLON           462096202508353
 06 January 2022   13:27:01                    GMT                        40                        4009                                                  XLON           462096202508354
 06 January 2022   13:27:14                    GMT                        175                       4009                                                  XLON           462096202508369
 06 January 2022   13:27:19                    GMT                        111                       4009                                                  XLON           462096202508377
 06 January 2022   13:27:19                    GMT                        77                        4009                                                  XLON           462096202508378
 06 January 2022   13:27:19                    GMT                        93                        4009                                                  XLON           462096202508379
 06 January 2022   13:28:03                    GMT                        299                       4009.5                                                XLON           462096202508412
 06 January 2022   13:28:03                    GMT                        175                       4009.5                                                XLON           462096202508415
 06 January 2022   13:28:03                    GMT                        200                       4009.5                                                XLON           462096202508416
 06 January 2022   13:28:03                    GMT                        104                       4009.5                                                XLON           462096202508417
 06 January 2022   13:28:03                    GMT                        166                       4009.5                                                XLON           462096202508418
 06 January 2022   13:29:02                    GMT                        319                       4009                                                  XLON           462096202508501
 06 January 2022   13:31:10                    GMT                        122                       4007                                                  XLON           462096202508782
 06 January 2022   13:31:17                    GMT                        523                       4007                                                  XLON           462096202508802
 06 January 2022   13:32:46                    GMT                        643                       4004.5                                                XLON           462096202508940
 06 January 2022   13:34:22                    GMT                        645                       4002                                                  XLON           462096202509075
 06 January 2022   13:36:06                    GMT                        605                       3999.5                                                XLON           462096202509293
 06 January 2022   13:36:06                    GMT                        40                        3999.5                                                XLON           462096202509294
 06 January 2022   13:38:11                    GMT                        220                       4000.5                                                XLON           462096202509499
 06 January 2022   13:38:11                    GMT                        425                       4000.5                                                XLON           462096202509500
 06 January 2022   13:40:16                    GMT                        642                       4000.5                                                XLON           462096202509726
 06 January 2022   13:41:55                    GMT                        164                       4000                                                  XLON           462096202509938
 06 January 2022   13:41:55                    GMT                        95                        4000                                                  XLON           462096202509939
 06 January 2022   13:41:55                    GMT                        386                       4000                                                  XLON           462096202509940
 06 January 2022   13:43:55                    GMT                        99                        4002                                                  XLON           462096202510159
 06 January 2022   13:43:55                    GMT                        447                       4002                                                  XLON           462096202510160
 06 January 2022   13:43:55                    GMT                        99                        4002                                                  XLON           462096202510161
 06 January 2022   13:44:56                    GMT                        643                       4000                                                  XLON           462096202510322
 06 January 2022   13:46:36                    GMT                        162                       3997                                                  XLON           462096202510548
 06 January 2022   13:46:36                    GMT                        479                       3997                                                  XLON           462096202510549
 06 January 2022   13:48:32                    GMT                        11                        3994.5                                                XLON           462096202510836
 06 January 2022   13:48:32                    GMT                        118                       3994.5                                                XLON           462096202510837
 06 January 2022   13:48:57                    GMT                        395                       3994.5                                                XLON           462096202510875
 06 January 2022   13:48:57                    GMT                        250                       3994.5                                                XLON           462096202510876
 06 January 2022   13:50:22                    GMT                        614                       3992.5                                                XLON           462096202511050
 06 January 2022   13:52:02                    GMT                        547                       3991.5                                                XLON           462096202511275
 06 January 2022   13:53:57                    GMT                        485                       3991.5                                                XLON           462096202511591
 06 January 2022   13:53:57                    GMT                        160                       3991.5                                                XLON           462096202511592
 06 January 2022   13:55:19                    GMT                        533                       3990                                                  XLON           462096202511744
 06 January 2022   13:55:19                    GMT                        107                       3990                                                  XLON           462096202511745
 06 January 2022   13:57:12                    GMT                        345                       3987                                                  XLON           462096202511968
 06 January 2022   13:57:12                    GMT                        156                       3987                                                  XLON           462096202511969
 06 January 2022   13:57:12                    GMT                        144                       3987                                                  XLON           462096202511970
 06 January 2022   13:58:33                    GMT                        148                       3984                                                  XLON           462096202512183
 06 January 2022   13:58:33                    GMT                        97                        3984                                                  XLON           462096202512184
 06 January 2022   13:58:33                    GMT                        110                       3984                                                  XLON           462096202512185
 06 January 2022   13:58:33                    GMT                        290                       3984                                                  XLON           462096202512186
 06 January 2022   14:00:57                    GMT                        149                       3984.5                                                XLON           462096202512530
 06 January 2022   14:00:57                    GMT                        175                       3985                                                  XLON           462096202512531
 06 January 2022   14:00:57                    GMT                        210                       3985                                                  XLON           462096202512532
 06 January 2022   14:00:57                    GMT                        121                       3985                                                  XLON           462096202512533
 06 January 2022   14:00:57                    GMT                        8                         3985                                                  XLON           462096202512534
 06 January 2022   14:01:13                    GMT                        645                       3986                                                  XLON           462096202512584
 06 January 2022   14:02:46                    GMT                        175                       3983.5                                                XLON           462096202512706
 06 January 2022   14:02:46                    GMT                        50                        3983.5                                                XLON           462096202512707
 06 January 2022   14:02:46                    GMT                        20                        3983.5                                                XLON           462096202512708
 06 January 2022   14:02:46                    GMT                        82                        3983.5                                                XLON           462096202512709
 06 January 2022   14:02:46                    GMT                        166                       3983.5                                                XLON           462096202512710
 06 January 2022   14:02:51                    GMT                        3                         3983                                                  XLON           462096202512717
 06 January 2022   14:02:51                    GMT                        133                       3983                                                  XLON           462096202512718
 06 January 2022   14:03:41                    GMT                        644                       3981.5                                                XLON           462096202512916
 06 January 2022   14:05:40                    GMT                        509                       3981                                                  XLON           462096202513217
 06 January 2022   14:05:40                    GMT                        175                       3981                                                  XLON           462096202513215
 06 January 2022   14:05:40                    GMT                        552                       3981                                                  XLON           462096202513216
 06 January 2022   14:07:56                    GMT                        645                       3981                                                  XLON           462096202513502
 06 January 2022   14:09:13                    GMT                        645                       3978                                                  XLON           462096202513759
 06 January 2022   14:11:22                    GMT                        645                       3979                                                  XLON           462096202514274
 06 January 2022   14:11:22                    GMT                        172                       3979                                                  XLON           462096202514278
 06 January 2022   14:13:27                    GMT                        175                       3978.5                                                XLON           462096202514532
 06 January 2022   14:13:27                    GMT                        161                       3978.5                                                XLON           462096202514533
 06 January 2022   14:13:27                    GMT                        81                        3978.5                                                XLON           462096202514534
 06 January 2022   14:13:27                    GMT                        171                       3978.5                                                XLON           462096202514535
 06 January 2022   14:14:15                    GMT                        575                       3976.5                                                XLON           462096202514667
 06 January 2022   14:16:51                    GMT                        175                       3980                                                  XLON           462096202515214
 06 January 2022   14:16:51                    GMT                        45                        3980                                                  XLON           462096202515215
 06 January 2022   14:16:56                    GMT                        175                       3979.5                                                XLON           462096202515229
 06 January 2022   14:16:56                    GMT                        79                        3979.5                                                XLON           462096202515230
 06 January 2022   14:17:01                    GMT                        169                       3979.5                                                XLON           462096202515247
 06 January 2022   14:17:40                    GMT                        645                       3979.5                                                XLON           462096202515350
 06 January 2022   14:19:19                    GMT                        645                       3977                                                  XLON           462096202515576
 06 January 2022   14:21:00                    GMT                        310                       3977.5                                                XLON           462096202515844
 06 January 2022   14:21:45                    GMT                        175                       3978                                                  XLON           462096202515909
 06 January 2022   14:21:45                    GMT                        19                        3978                                                  XLON           462096202515910
 06 January 2022   14:22:21                    GMT                        24                        3978.5                                                XLON           462096202515979
 06 January 2022   14:22:21                    GMT                        77                        3978.5                                                XLON           462096202515980
 06 January 2022   14:22:21                    GMT                        33                        3978.5                                                XLON           462096202515981
 06 January 2022   14:22:53                    GMT                        175                       3978.5                                                XLON           462096202516069
 06 January 2022   14:22:59                    GMT                        138                       3978.5                                                XLON           462096202516070
 06 January 2022   14:23:03                    GMT                        202                       3978                                                  XLON           462096202516085
 06 January 2022   14:24:44                    GMT                        159                       3978                                                  XLON           462096202516268
 06 January 2022   14:24:44                    GMT                        27                        3978                                                  XLON           462096202516269
 06 January 2022   14:24:49                    GMT                        98                        3978                                                  XLON           462096202516279
 06 January 2022   14:24:49                    GMT                        151                       3978                                                  XLON           462096202516280
 06 January 2022   14:24:49                    GMT                        195                       3978                                                  XLON           462096202516281
 06 January 2022   14:24:54                    GMT                        143                       3977.5                                                XLON           462096202516291
 06 January 2022   14:25:14                    GMT                        644                       3977                                                  XLON           462096202516349
 06 January 2022   14:27:04                    GMT                        518                       3977.5                                                XLON           462096202516568
 06 January 2022   14:27:04                    GMT                        127                       3977.5                                                XLON           462096202516569
 06 January 2022   14:28:06                    GMT                        645                       3978.5                                                XLON           462096202516807
 06 January 2022   14:29:43                    GMT                        82                        3978                                                  XLON           462096202516978
 06 January 2022   14:29:43                    GMT                        90                        3978                                                  XLON           462096202516979
 06 January 2022   14:29:57                    GMT                        137                       3982                                                  XLON           462096202517105
 06 January 2022   14:30:04                    GMT                        212                       3982                                                  XLON           462096202517281
 06 January 2022   14:30:15                    GMT                        193                       3983.5                                                XLON           462096202517589
 06 January 2022   14:30:32                    GMT                        645                       3982.5                                                XLON           462096202517736
 06 January 2022   14:31:13                    GMT                        148                       3982                                                  XLON           462096202518035
 06 January 2022   14:31:13                    GMT                        132                       3982                                                  XLON           462096202518036
 06 January 2022   14:31:13                    GMT                        151                       3982                                                  XLON           462096202518037
 06 January 2022   14:31:18                    GMT                        155                       3982                                                  XLON           462096202518078
 06 January 2022   14:31:35                    GMT                        644                       3980.5                                                XLON           462096202518215
 06 January 2022   14:32:34                    GMT                        175                       3981                                                  XLON           462096202518589
 06 January 2022   14:32:53                    GMT                        175                       3981.5                                                XLON           462096202518675
 06 January 2022   14:32:53                    GMT                        45                        3981.5                                                XLON           462096202518676
 06 January 2022   14:33:17                    GMT                        175                       3986                                                  XLON           462096202518988
 06 January 2022   14:33:31                    GMT                        581                       3987.5                                                XLON           462096202519090
 06 January 2022   14:33:39                    GMT                        218                       3987                                                  XLON           462096202519143
 06 January 2022   14:33:47                    GMT                        90                        3986.5                                                XLON           462096202519231
 06 January 2022   14:33:47                    GMT                        555                       3986.5                                                XLON           462096202519232
 06 January 2022   14:34:33                    GMT                        640                       3991                                                  XLON           462096202519550
 06 January 2022   14:35:09                    GMT                        83                        3989                                                  XLON           462096202519834
 06 January 2022   14:35:09                    GMT                        480                       3989                                                  XLON           462096202519835
 06 January 2022   14:35:45                    GMT                        643                       3984.5                                                XLON           462096202520024
 06 January 2022   14:36:37                    GMT                        645                       3984                                                  XLON           462096202520276
 06 January 2022   14:37:37                    GMT                        103                       3984.5                                                XLON           462096202520544
 06 January 2022   14:37:37                    GMT                        83                        3984.5                                                XLON           462096202520545
 06 January 2022   14:37:37                    GMT                        269                       3984.5                                                XLON           462096202520546
 06 January 2022   14:37:43                    GMT                        180                       3984.5                                                XLON           462096202520588
 06 January 2022   14:37:43                    GMT                        30                        3984.5                                                XLON           462096202520589
 06 January 2022   14:38:00                    GMT                        249                       3983.5                                                XLON           462096202520655
 06 January 2022   14:38:00                    GMT                        366                       3983.5                                                XLON           462096202520656
 06 January 2022   14:39:09                    GMT                        37                        3984                                                  XLON           462096202520919
 06 January 2022   14:39:09                    GMT                        96                        3984                                                  XLON           462096202520920
 06 January 2022   14:39:09                    GMT                        118                       3984                                                  XLON           462096202520921
 06 January 2022   14:39:09                    GMT                        43                        3984                                                  XLON           462096202520922
 06 January 2022   14:39:09                    GMT                        336                       3984                                                  XLON           462096202520923
 06 January 2022   14:40:02                    GMT                        175                       3985.5                                                XLON           462096202521122
 06 January 2022   14:40:02                    GMT                        150                       3985.5                                                XLON           462096202521123
 06 January 2022   14:40:02                    GMT                        210                       3985.5                                                XLON           462096202521124
 06 January 2022   14:40:24                    GMT                        133                       3985                                                  XLON           462096202521205
 06 January 2022   14:40:24                    GMT                        39                        3985                                                  XLON           462096202521206
 06 January 2022   14:40:27                    GMT                        645                       3984.5                                                XLON           462096202521215
 06 January 2022   14:41:40                    GMT                        109                       3982                                                  XLON           462096202521504
 06 January 2022   14:41:40                    GMT                        22                        3982                                                  XLON           462096202521505
 06 January 2022   14:41:40                    GMT                        186                       3982                                                  XLON           462096202521506
 06 January 2022   14:41:40                    GMT                        245                       3982                                                  XLON           462096202521507
 06 January 2022   14:42:40                    GMT                        39                        3984.5                                                XLON           462096202521680
 06 January 2022   14:42:40                    GMT                        55                        3984.5                                                XLON           462096202521681
 06 January 2022   14:42:40                    GMT                        358                       3984.5                                                XLON           462096202521682
 06 January 2022   14:42:45                    GMT                        175                       3984.5                                                XLON           462096202521694
 06 January 2022   14:42:45                    GMT                        86                        3984.5                                                XLON           462096202521695
 06 January 2022   14:43:00                    GMT                        605                       3983.5                                                XLON           462096202521758
 06 January 2022   14:43:47                    GMT                        20                        3981                                                  XLON           462096202521919
 06 January 2022   14:43:54                    GMT                        623                       3981                                                  XLON           462096202521936
 06 January 2022   14:44:53                    GMT                        643                       3985.5                                                XLON           462096202522230
 06 January 2022   14:45:40                    GMT                        529                       3981                                                  XLON           462096202522537
 06 January 2022   14:45:40                    GMT                        116                       3981                                                  XLON           462096202522538
 06 January 2022   14:46:30                    GMT                        283                       3978.5                                                XLON           462096202522849
 06 January 2022   14:46:53                    GMT                        376                       3979                                                  XLON           462096202522941
 06 January 2022   14:47:54                    GMT                        175                       3980                                                  XLON           462096202523145
 06 January 2022   14:47:54                    GMT                        162                       3980                                                  XLON           462096202523146
 06 January 2022   14:47:54                    GMT                        93                        3980                                                  XLON           462096202523147
 06 January 2022   14:48:08                    GMT                        175                       3982                                                  XLON           462096202523195
 06 January 2022   14:48:08                    GMT                        49                        3982                                                  XLON           462096202523196
 06 January 2022   14:48:55                    GMT                        175                       3983.5                                                XLON           462096202523293
 06 January 2022   14:48:55                    GMT                        64                        3983.5                                                XLON           462096202523294
 06 January 2022   14:49:00                    GMT                        250                       3983                                                  XLON           462096202523330
 06 January 2022   14:49:25                    GMT                        645                       3981.5                                                XLON           462096202523487
 06 January 2022   14:49:44                    GMT                        262                       3981                                                  XLON           462096202523555
 06 January 2022   14:50:10                    GMT                        514                       3980.5                                                XLON           462096202523815
 06 January 2022   14:51:37                    GMT                        175                       3981.5                                                XLON           462096202524111
 06 January 2022   14:51:37                    GMT                        64                        3981.5                                                XLON           462096202524112
 06 January 2022   14:51:42                    GMT                        127                       3981.5                                                XLON           462096202524124
 06 January 2022   14:51:42                    GMT                        64                        3981.5                                                XLON           462096202524125
 06 January 2022   14:51:42                    GMT                        77                        3981.5                                                XLON           462096202524126
 06 January 2022   14:52:00                    GMT                        143                       3981                                                  XLON           462096202524179
 06 January 2022   14:53:24                    GMT                        645                       3985.5                                                XLON           462096202524682
 06 January 2022   14:53:24                    GMT                        220                       3985.5                                                XLON           462096202524688
 06 January 2022   14:53:24                    GMT                        64                        3985.5                                                XLON           462096202524689
 06 January 2022   14:53:26                    GMT                        26                        3985.5                                                XLON           462096202524724
 06 January 2022   14:53:31                    GMT                        175                       3985.5                                                XLON           462096202524739
 06 January 2022   14:53:31                    GMT                        23                        3985.5                                                XLON           462096202524740
 06 January 2022   14:54:00                    GMT                        645                       3985                                                  XLON           462096202524840
 06 January 2022   14:54:03                    GMT                        161                       3985                                                  XLON           462096202524858
 06 January 2022   14:54:03                    GMT                        83                        3985                                                  XLON           462096202524859
 06 January 2022   14:54:56                    GMT                        530                       3983                                                  XLON           462096202525083
 06 January 2022   14:56:20                    GMT                        645                       3988.5                                                XLON           462096202525500
 06 January 2022   14:57:00                    GMT                        637                       3987.5                                                XLON           462096202525631
 06 January 2022   14:57:59                    GMT                        645                       3989.5                                                XLON           462096202525844
 06 January 2022   15:00:00                    GMT                        645                       3993.5                                                XLON           462096202526457
 06 January 2022   15:00:00                    GMT                        175                       3992.5                                                XLON           462096202526471
 06 January 2022   15:00:00                    GMT                        28                        3992.5                                                XLON           462096202526472
 06 January 2022   15:00:15                    GMT                        645                       3994.5                                                XLON           462096202526630
 06 January 2022   15:01:02                    GMT                        466                       3992.5                                                XLON           462096202526834
 06 January 2022   15:01:52                    GMT                        622                       3993.5                                                XLON           462096202527047
 06 January 2022   15:03:05                    GMT                        645                       3994.5                                                XLON           462096202527346
 06 January 2022   15:03:46                    GMT                        642                       3994.5                                                XLON           462096202527518
 06 January 2022   15:04:46                    GMT                        11                        3992.5                                                XLON           462096202527781
 06 January 2022   15:04:46                    GMT                        634                       3992.5                                                XLON           462096202527782
 06 January 2022   15:05:49                    GMT                        100                       3995                                                  XLON           462096202528124
 06 January 2022   15:05:49                    GMT                        86                        3995                                                  XLON           462096202528125
 06 January 2022   15:06:00                    GMT                        82                        3994.5                                                XLON           462096202528160
 06 January 2022   15:06:18                    GMT                        79                        3994.5                                                XLON           462096202528226
 06 January 2022   15:06:32                    GMT                        220                       3995                                                  XLON           462096202528336
 06 January 2022   15:06:32                    GMT                        36                        3995                                                  XLON           462096202528337
 06 January 2022   15:06:39                    GMT                        236                       3994.5                                                XLON           462096202528363
 06 January 2022   15:06:39                    GMT                        36                        3994.5                                                XLON           462096202528364
 06 January 2022   15:06:39                    GMT                        373                       3994.5                                                XLON           462096202528365
 06 January 2022   15:07:16                    GMT                        107                       3994                                                  XLON           462096202528524
 06 January 2022   15:07:16                    GMT                        50                        3994                                                  XLON           462096202528525
 06 January 2022   15:07:34                    GMT                        55                        3994.5                                                XLON           462096202528590
 06 January 2022   15:07:34                    GMT                        74                        3994.5                                                XLON           462096202528591
 06 January 2022   15:07:43                    GMT                        264                       3994                                                  XLON           462096202528618
 06 January 2022   15:07:56                    GMT                        260                       3992.5                                                XLON           462096202528680
 06 January 2022   15:08:00                    GMT                        200                       3992                                                  XLON           462096202528682
 06 January 2022   15:08:01                    GMT                        445                       3992                                                  XLON           462096202528683
 06 January 2022   15:08:52                    GMT                        74                        3990.5                                                XLON           462096202528882
 06 January 2022   15:08:52                    GMT                        437                       3990.5                                                XLON           462096202528883
 06 January 2022   15:09:46                    GMT                        212                       3987                                                  XLON           462096202529086
 06 January 2022   15:09:46                    GMT                        97                        3987                                                  XLON           462096202529087
 06 January 2022   15:09:46                    GMT                        336                       3987                                                  XLON           462096202529088
 06 January 2022   15:10:35                    GMT                        127                       3985.5                                                XLON           462096202529261
 06 January 2022   15:10:35                    GMT                        518                       3985.5                                                XLON           462096202529262
 06 January 2022   15:11:39                    GMT                        235                       3985                                                  XLON           462096202529647
 06 January 2022   15:11:39                    GMT                        410                       3985                                                  XLON           462096202529648
 06 January 2022   15:12:46                    GMT                        645                       3983.5                                                XLON           462096202529932
 06 January 2022   15:14:12                    GMT                        175                       3987.5                                                XLON           462096202530289
 06 January 2022   15:14:12                    GMT                        118                       3987.5                                                XLON           462096202530290
 06 January 2022   15:14:12                    GMT                        375                       3987.5                                                XLON           462096202530291
 06 January 2022   15:14:37                    GMT                        626                       3986                                                  XLON           462096202530458
 06 January 2022   15:16:00                    GMT                        511                       3987.5                                                XLON           462096202530886
 06 January 2022   15:16:35                    GMT                        36                        3986.5                                                XLON           462096202531171
 06 January 2022   15:16:35                    GMT                        200                       3986.5                                                XLON           462096202531172
 06 January 2022   15:16:37                    GMT                        409                       3986.5                                                XLON           462096202531176
 06 January 2022   15:16:39                    GMT                        183                       3986                                                  XLON           462096202531184
 06 January 2022   15:17:13                    GMT                        123                       3986                                                  XLON           462096202531430
 06 January 2022   15:17:13                    GMT                        64                        3986                                                  XLON           462096202531431
 06 January 2022   15:17:13                    GMT                        180                       3986                                                  XLON           462096202531432
 06 January 2022   15:17:13                    GMT                        221                       3986                                                  XLON           462096202531433
 06 January 2022   15:18:12                    GMT                        642                       3984                                                  XLON           462096202531770
 06 January 2022   15:19:02                    GMT                        643                       3982                                                  XLON           462096202532047
 06 January 2022   15:20:17                    GMT                        645                       3983                                                  XLON           462096202532650
 06 January 2022   15:21:27                    GMT                        175                       3985.5                                                XLON           462096202533006
 06 January 2022   15:21:27                    GMT                        83                        3985.5                                                XLON           462096202533007
 06 January 2022   15:21:27                    GMT                        83                        3985.5                                                XLON           462096202533008
 06 January 2022   15:21:48                    GMT                        178                       3985.5                                                XLON           462096202533085
 06 January 2022   15:21:48                    GMT                        175                       3985.5                                                XLON           462096202533089
 06 January 2022   15:21:48                    GMT                        24                        3985.5                                                XLON           462096202533090
 06 January 2022   15:21:56                    GMT                        175                       3985.5                                                XLON           462096202533126
 06 January 2022   15:21:56                    GMT                        32                        3985.5                                                XLON           462096202533127
 06 January 2022   15:21:56                    GMT                        44                        3985.5                                                XLON           462096202533128
 06 January 2022   15:21:59                    GMT                        645                       3985                                                  XLON           462096202533134
 06 January 2022   15:23:00                    GMT                        175                       3987.5                                                XLON           462096202533431
 06 January 2022   15:23:07                    GMT                        95                        3987.5                                                XLON           462096202533493
 06 January 2022   15:23:07                    GMT                        52                        3987.5                                                XLON           462096202533494
 06 January 2022   15:23:31                    GMT                        644                       3986.5                                                XLON           462096202533611
 06 January 2022   15:24:18                    GMT                        637                       3986                                                  XLON           462096202533829
 06 January 2022   15:25:37                    GMT                        127                       3986                                                  XLON           462096202534151
 06 January 2022   15:25:37                    GMT                        233                       3986                                                  XLON           462096202534152
 06 January 2022   15:25:37                    GMT                        82                        3986                                                  XLON           462096202534153
 06 January 2022   15:25:42                    GMT                        110                       3986.5                                                XLON           462096202534174
 06 January 2022   15:25:42                    GMT                        70                        3986.5                                                XLON           462096202534175
 06 January 2022   15:26:12                    GMT                        645                       3987.5                                                XLON           462096202534324
 06 January 2022   15:27:04                    GMT                        645                       3986                                                  XLON           462096202534510
 06 January 2022   15:28:03                    GMT                        645                       3987.5                                                XLON           462096202534748
 06 January 2022   15:29:13                    GMT                        175                       3985.5                                                XLON           462096202535022
 06 January 2022   15:29:13                    GMT                        83                        3985.5                                                XLON           462096202535023
 06 January 2022   15:29:13                    GMT                        180                       3985.5                                                XLON           462096202535024
 06 January 2022   15:29:13                    GMT                        103                       3985.5                                                XLON           462096202535025
 06 January 2022   15:29:39                    GMT                        70                        3986                                                  XLON           462096202535114
 06 January 2022   15:29:39                    GMT                        63                        3986                                                  XLON           462096202535115
 06 January 2022   15:29:39                    GMT                        132                       3986                                                  XLON           462096202535116
 06 January 2022   15:29:39                    GMT                        380                       3986                                                  XLON           462096202535117
 06 January 2022   15:29:39                    GMT                        181                       3986                                                  XLON           462096202535109
 06 January 2022   15:30:26                    GMT                        154                       3984.5                                                XLON           462096202535447
 06 January 2022   15:30:26                    GMT                        173                       3984.5                                                XLON           462096202535448
 06 January 2022   15:30:26                    GMT                        264                       3984.5                                                XLON           462096202535449
 06 January 2022   15:31:28                    GMT                        343                       3985                                                  XLON           462096202535730
 06 January 2022   15:31:28                    GMT                        302                       3985                                                  XLON           462096202535731
 06 January 2022   15:32:07                    GMT                        165                       3984.5                                                XLON           462096202535879
 06 January 2022   15:32:07                    GMT                        480                       3984.5                                                XLON           462096202535880
 06 January 2022   15:33:02                    GMT                        487                       3983.5                                                XLON           462096202536031
 06 January 2022   15:33:02                    GMT                        158                       3983.5                                                XLON           462096202536032
 06 January 2022   15:34:01                    GMT                        386                       3987                                                  XLON           462096202536331
 06 January 2022   15:34:01                    GMT                        259                       3987                                                  XLON           462096202536332
 06 January 2022   15:34:42                    GMT                        645                       3987                                                  XLON           462096202536463
 06 January 2022   15:35:40                    GMT                        144                       3986                                                  XLON           462096202536712
 06 January 2022   15:35:40                    GMT                        59                        3986                                                  XLON           462096202536713
 06 January 2022   15:35:40                    GMT                        233                       3986                                                  XLON           462096202536714
 06 January 2022   15:35:40                    GMT                        209                       3986                                                  XLON           462096202536715
 06 January 2022   15:36:19                    GMT                        203                       3985                                                  XLON           462096202536886
 06 January 2022   15:36:19                    GMT                        300                       3985                                                  XLON           462096202536887
 06 January 2022   15:36:19                    GMT                        139                       3985                                                  XLON           462096202536888
 06 January 2022   15:37:43                    GMT                        508                       3991                                                  XLON           462096202537308
 06 January 2022   15:37:49                    GMT                        645                       3990.5                                                XLON           462096202537348
 06 January 2022   15:37:53                    GMT                        253                       3991                                                  XLON           462096202537375
 06 January 2022   15:39:28                    GMT                        14                        3990.5                                                XLON           462096202537752
 06 January 2022   15:39:28                    GMT                        372                       3990.5                                                XLON           462096202537753
 06 January 2022   15:39:29                    GMT                        175                       3991                                                  XLON           462096202537762
 06 January 2022   15:39:29                    GMT                        12                        3991                                                  XLON           462096202537763
 06 January 2022   15:39:59                    GMT                        459                       3993.5                                                XLON           462096202537845
 06 January 2022   15:39:59                    GMT                        83                        3993.5                                                XLON           462096202537846
 06 January 2022   15:40:17                    GMT                        390                       3992                                                  XLON           462096202537922
 06 January 2022   15:40:17                    GMT                        140                       3992.5                                                XLON           462096202537923
 06 January 2022   15:40:17                    GMT                        115                       3992.5                                                XLON           462096202537924
 06 January 2022   15:41:11                    GMT                        421                       3991                                                  XLON           462096202538006
 06 January 2022   15:41:17                    GMT                        224                       3991                                                  XLON           462096202538009
 06 January 2022   15:41:26                    GMT                        182                       3991                                                  XLON           462096202538022
 06 January 2022   15:42:11                    GMT                        145                       3992.5                                                XLON           462096202538205
 06 January 2022   15:42:43                    GMT                        175                       3994.5                                                XLON           462096202538303
 06 January 2022   15:42:43                    GMT                        60                        3994.5                                                XLON           462096202538304
 06 January 2022   15:43:04                    GMT                        588                       3994.5                                                XLON           462096202538348
 06 January 2022   15:43:04                    GMT                        57                        3994.5                                                XLON           462096202538349
 06 January 2022   15:43:04                    GMT                        226                       3994.5                                                XLON           462096202538355
 06 January 2022   15:44:20                    GMT                        77                        3994.5                                                XLON           462096202538576
 06 January 2022   15:44:20                    GMT                        94                        3994.5                                                XLON           462096202538577
 06 January 2022   15:44:20                    GMT                        95                        3994.5                                                XLON           462096202538578
 06 January 2022   15:44:20                    GMT                        150                       3994.5                                                XLON           462096202538579
 06 January 2022   15:45:00                    GMT                        129                       3994                                                  XLON           462096202538667
 06 January 2022   15:45:07                    GMT                        170                       3993.5                                                XLON           462096202538702
 06 January 2022   15:45:07                    GMT                        64                        3993.5                                                XLON           462096202538703
 06 January 2022   15:45:07                    GMT                        106                       3994                                                  XLON           462096202538704
 06 January 2022   15:45:07                    GMT                        254                       3994                                                  XLON           462096202538705
 06 January 2022   15:45:07                    GMT                        30                        3994                                                  XLON           462096202538706
 06 January 2022   15:45:56                    GMT                        645                       3993                                                  XLON           462096202539038
 06 January 2022   15:46:48                    GMT                        5                         3992                                                  XLON           462096202539202
 06 January 2022   15:46:50                    GMT                        36                        3992                                                  XLON           462096202539203
 06 January 2022   15:46:53                    GMT                        54                        3992                                                  XLON           462096202539209
 06 January 2022   15:46:54                    GMT                        150                       3992                                                  XLON           462096202539215
 06 January 2022   15:46:55                    GMT                        36                        3992                                                  XLON           462096202539216
 06 January 2022   15:47:23                    GMT                        645                       3993.5                                                XLON           462096202539302
 06 January 2022   15:47:23                    GMT                        175                       3993.5                                                XLON           462096202539305
 06 January 2022   15:47:35                    GMT                        5                         3992                                                  XLON           462096202539340
 06 January 2022   15:47:43                    GMT                        54                        3992                                                  XLON           462096202539349
 06 January 2022   15:47:46                    GMT                        36                        3992                                                  XLON           462096202539350
 06 January 2022   15:47:48                    GMT                        54                        3992                                                  XLON           462096202539352
 06 January 2022   15:48:36                    GMT                        19                        3993.5                                                XLON           462096202539518
 06 January 2022   15:48:38                    GMT                        54                        3993.5                                                XLON           462096202539519
 06 January 2022   15:48:41                    GMT                        36                        3993.5                                                XLON           462096202539530
 06 January 2022   15:48:43                    GMT                        36                        3993.5                                                XLON           462096202539539
 06 January 2022   15:48:44                    GMT                        31                        3993.5                                                XLON           462096202539544
 06 January 2022   15:48:44                    GMT                        77                        3994                                                  XLON           462096202539549
 06 January 2022   15:48:46                    GMT                        320                       3993.5                                                XLON           462096202539561
 06 January 2022   15:49:27                    GMT                        24                        3993.5                                                XLON           462096202539787
 06 January 2022   15:49:28                    GMT                        154                       3993.5                                                XLON           462096202539800
 06 January 2022   15:49:38                    GMT                        12                        3994                                                  XLON           462096202539834
 06 January 2022   15:49:39                    GMT                        200                       3994                                                  XLON           462096202539841
 06 January 2022   15:49:39                    GMT                        77                        3994                                                  XLON           462096202539842
 06 January 2022   15:49:48                    GMT                        77                        3994.5                                                XLON           462096202539883
 06 January 2022   15:49:53                    GMT                        264                       3995                                                  XLON           462096202539908
 06 January 2022   15:50:07                    GMT                        607                       3994.5                                                XLON           462096202539956
 06 January 2022   15:51:38                    GMT                        7                         3993.5                                                XLON           462096202540239
 06 January 2022   15:51:38                    GMT                        116                       3993.5                                                XLON           462096202540240
 06 January 2022   15:51:38                    GMT                        6                         3993.5                                                XLON           462096202540241
 06 January 2022   15:51:51                    GMT                        28                        3994.5                                                XLON           462096202540265
 06 January 2022   15:51:51                    GMT                        500                       3994.5                                                XLON           462096202540266
 06 January 2022   15:52:32                    GMT                        175                       3994.5                                                XLON           462096202540333
 06 January 2022   15:52:32                    GMT                        133                       3994.5                                                XLON           462096202540334
 06 January 2022   15:52:41                    GMT                        198                       3994                                                  XLON           462096202540354
 06 January 2022   15:52:41                    GMT                        175                       3994.5                                                XLON           462096202540356
 06 January 2022   15:52:41                    GMT                        159                       3994.5                                                XLON           462096202540357
 06 January 2022   15:53:27                    GMT                        500                       3995                                                  XLON           462096202540464
 06 January 2022   15:53:27                    GMT                        10                        3995                                                  XLON           462096202540465
 06 January 2022   15:54:12                    GMT                        344                       3992                                                  XLON           462096202540601
 06 January 2022   15:54:12                    GMT                        301                       3992                                                  XLON           462096202540602
 06 January 2022   15:55:14                    GMT                        644                       3993                                                  XLON           462096202540864
 06 January 2022   15:55:14                    GMT                        1                         3993                                                  XLON           462096202540865
 06 January 2022   15:56:36                    GMT                        436                       3990                                                  XLON           462096202541156
 06 January 2022   15:56:36                    GMT                        175                       3990                                                  XLON           462096202541159
 06 January 2022   15:56:36                    GMT                        19                        3990                                                  XLON           462096202541160
 06 January 2022   15:57:08                    GMT                        175                       3990                                                  XLON           462096202541266
 06 January 2022   15:57:08                    GMT                        27                        3990                                                  XLON           462096202541264
 06 January 2022   15:57:08                    GMT                        422                       3990                                                  XLON           462096202541265
 06 January 2022   15:57:38                    GMT                        598                       3989.5                                                XLON           462096202541479
 06 January 2022   15:58:34                    GMT                        645                       3988                                                  XLON           462096202541776
 06 January 2022   15:59:17                    GMT                        175                       3984.5                                                XLON           462096202541995
 06 January 2022   15:59:17                    GMT                        90                        3984.5                                                XLON           462096202541996
 06 January 2022   15:59:17                    GMT                        301                       3984.5                                                XLON           462096202541997
 06 January 2022   15:59:17                    GMT                        79                        3984.5                                                XLON           462096202541998
 06 January 2022   16:00:18                    GMT                        19                        3985.5                                                XLON           462096202542314
 06 January 2022   16:00:18                    GMT                        626                       3985.5                                                XLON           462096202542315
 06 January 2022   16:01:05                    GMT                        40                        3984.5                                                XLON           462096202542507
 06 January 2022   16:01:05                    GMT                        603                       3984.5                                                XLON           462096202542508
 06 January 2022   16:02:08                    GMT                        645                       3983                                                  XLON           462096202542858
 06 January 2022   16:02:44                    GMT                        645                       3983.5                                                XLON           462096202542971
 06 January 2022   16:04:01                    GMT                        1                         3984                                                  XLON           462096202543134
 06 January 2022   16:04:01                    GMT                        81                        3984                                                  XLON           462096202543135
 06 January 2022   16:04:01                    GMT                        94                        3984                                                  XLON           462096202543136
 06 January 2022   16:04:20                    GMT                        344                       3984.5                                                XLON           462096202543259
 06 January 2022   16:04:25                    GMT                        175                       3984                                                  XLON           462096202543286
 06 January 2022   16:04:25                    GMT                        179                       3984                                                  XLON           462096202543287
 06 January 2022   16:04:25                    GMT                        291                       3984                                                  XLON           462096202543289
 06 January 2022   16:04:32                    GMT                        218                       3983.5                                                XLON           462096202543314
 06 January 2022   16:05:15                    GMT                        556                       3981.5                                                XLON           462096202543607
 06 January 2022   16:06:12                    GMT                        3                         3983                                                  XLON           462096202543951
 06 January 2022   16:06:12                    GMT                        22                        3983                                                  XLON           462096202543952
 06 January 2022   16:06:13                    GMT                        620                       3983                                                  XLON           462096202543953
 06 January 2022   16:07:11                    GMT                        601                       3982.5                                                XLON           462096202544218
 06 January 2022   16:07:11                    GMT                        44                        3982.5                                                XLON           462096202544219
 06 January 2022   16:07:44                    GMT                        9                         3982                                                  XLON           462096202544349
 06 January 2022   16:07:44                    GMT                        623                       3982                                                  XLON           462096202544350
 06 January 2022   16:08:36                    GMT                        10                        3982                                                  XLON           462096202544560
 06 January 2022   16:08:39                    GMT                        50                        3982                                                  XLON           462096202544569
 06 January 2022   16:08:41                    GMT                        40                        3982                                                  XLON           462096202544572
 06 January 2022   16:08:44                    GMT                        40                        3982                                                  XLON           462096202544589
 06 January 2022   16:08:59                    GMT                        138                       3982                                                  XLON           462096202544633
 06 January 2022   16:09:12                    GMT                        118                       3983.5                                                XLON           462096202544726
 06 January 2022   16:09:18                    GMT                        170                       3984.5                                                XLON           462096202544748
 06 January 2022   16:09:18                    GMT                        170                       3984.5                                                XLON           462096202544749
 06 January 2022   16:09:18                    GMT                        170                       3984.5                                                XLON           462096202544750
 06 January 2022   16:09:32                    GMT                        645                       3985.5                                                XLON           462096202544790
 06 January 2022   16:10:04                    GMT                        389                       3984                                                  XLON           462096202544912
 06 January 2022   16:11:22                    GMT                        290                       3983                                                  XLON           462096202545169
 06 January 2022   16:11:45                    GMT                        219                       3983                                                  XLON           462096202545276
 06 January 2022   16:11:58                    GMT                        177                       3983                                                  XLON           462096202545357
 06 January 2022   16:12:36                    GMT                        117                       3982.5                                                XLON           462096202545498
 06 January 2022   16:12:36                    GMT                        338                       3982.5                                                XLON           462096202545499
 06 January 2022   16:12:36                    GMT                        82                        3982.5                                                XLON           462096202545500
 06 January 2022   16:12:36                    GMT                        114                       3982.5                                                XLON           462096202545501
 06 January 2022   16:12:59                    GMT                        58                        3983                                                  XLON           462096202545576
 06 January 2022   16:12:59                    GMT                        27                        3983                                                  XLON           462096202545577
 06 January 2022   16:12:59                    GMT                        78                        3983                                                  XLON           462096202545578
 06 January 2022   16:12:59                    GMT                        168                       3983                                                  XLON           462096202545579
 06 January 2022   16:12:59                    GMT                        120                       3983                                                  XLON           462096202545580
 06 January 2022   16:12:59                    GMT                        78                        3983                                                  XLON           462096202545581
 06 January 2022   16:13:50                    GMT                        175                       3984                                                  XLON           462096202545729
 06 January 2022   16:13:50                    GMT                        210                       3984                                                  XLON           462096202545730
 06 January 2022   16:13:50                    GMT                        260                       3984                                                  XLON           462096202545731
 06 January 2022   16:14:41                    GMT                        90                        3983.5                                                XLON           462096202545994
 06 January 2022   16:14:41                    GMT                        134                       3983.5                                                XLON           462096202545995
 06 January 2022   16:14:41                    GMT                        83                        3983.5                                                XLON           462096202545996
 06 January 2022   16:14:46                    GMT                        84                        3983.5                                                XLON           462096202546046
 06 January 2022   16:14:46                    GMT                        197                       3983.5                                                XLON           462096202546047
 06 January 2022   16:14:46                    GMT                        91                        3983.5                                                XLON           462096202546048
 06 January 2022   16:15:30                    GMT                        74                        3983.5                                                XLON           462096202546318
 06 January 2022   16:15:30                    GMT                        63                        3983.5                                                XLON           462096202546319
 06 January 2022   16:15:30                    GMT                        102                       3983.5                                                XLON           462096202546320
 06 January 2022   16:15:30                    GMT                        81                        3983.5                                                XLON           462096202546321
 06 January 2022   16:15:36                    GMT                        47                        3984                                                  XLON           462096202546338
 06 January 2022   16:15:36                    GMT                        87                        3984                                                  XLON           462096202546339
 06 January 2022   16:16:13                    GMT                        175                       3984                                                  XLON           462096202546442
 06 January 2022   16:16:13                    GMT                        28                        3984                                                  XLON           462096202546443
 06 January 2022   16:16:20                    GMT                        55                        3984                                                  XLON           462096202546511
 06 January 2022   16:16:20                    GMT                        81                        3984                                                  XLON           462096202546512
 06 January 2022   16:16:20                    GMT                        149                       3984                                                  XLON           462096202546513
 06 January 2022   16:16:25                    GMT                        124                       3983.5                                                XLON           462096202546595
 06 January 2022   16:16:25                    GMT                        190                       3983.5                                                XLON           462096202546596
 06 January 2022   16:16:25                    GMT                        103                       3983.5                                                XLON           462096202546597
 06 January 2022   16:16:46                    GMT                        601                       3982.5                                                XLON           462096202546683
 06 January 2022   16:17:51                    GMT                        81                        3982                                                  XLON           462096202546972
 06 January 2022   16:17:51                    GMT                        88                        3982                                                  XLON           462096202546973
 06 January 2022   16:18:09                    GMT                        7                         3982                                                  XLON           462096202547034
 06 January 2022   16:18:09                    GMT                        337                       3982                                                  XLON           462096202547035
 06 January 2022   16:18:21                    GMT                        149                       3981.5                                                XLON           462096202547061
 06 January 2022   16:18:21                    GMT                        94                        3981.5                                                XLON           462096202547062
 06 January 2022   16:18:38                    GMT                        175                       3981.5                                                XLON           462096202547133
 06 January 2022   16:18:38                    GMT                        160                       3981.5                                                XLON           462096202547134
 06 January 2022   16:18:38                    GMT                        134                       3981.5                                                XLON           462096202547135
 06 January 2022   16:18:38                    GMT                        64                        3981.5                                                XLON           462096202547136
 06 January 2022   16:19:07                    GMT                        379                       3981                                                  XLON           462096202547259
 06 January 2022   16:19:07                    GMT                        261                       3981                                                  XLON           462096202547260
 06 January 2022   16:20:11                    GMT                        61                        3981.5                                                XLON           462096202547622
 06 January 2022   16:20:11                    GMT                        83                        3981.5                                                XLON           462096202547623
 06 January 2022   16:20:11                    GMT                        73                        3981.5                                                XLON           462096202547624
 06 January 2022   16:20:11                    GMT                        49                        3981.5                                                XLON           462096202547625
 06 January 2022   16:20:16                    GMT                        175                       3981.5                                                XLON           462096202547641
 06 January 2022   16:20:16                    GMT                        79                        3981.5                                                XLON           462096202547642
 06 January 2022   16:20:21                    GMT                        26                        3981.5                                                XLON           462096202547647
 06 January 2022   16:20:21                    GMT                        52                        3981.5                                                XLON           462096202547648
 06 January 2022   16:20:21                    GMT                        52                        3981.5                                                XLON           462096202547649
 06 January 2022   16:20:40                    GMT                        645                       3981                                                  XLON           462096202547718
 06 January 2022   16:21:48                    GMT                        135                       3981                                                  XLON           462096202548108
 06 January 2022   16:21:48                    GMT                        170                       3981                                                  XLON           462096202548109
 06 January 2022   16:21:48                    GMT                        82                        3981                                                  XLON           462096202548110
 06 January 2022   16:21:48                    GMT                        15                        3981                                                  XLON           462096202548111
 06 January 2022   16:21:48                    GMT                        21                        3981                                                  XLON           462096202548112
 06 January 2022   16:21:48                    GMT                        90                        3981                                                  XLON           462096202548113
 06 January 2022   16:22:22                    GMT                        240                       3981.5                                                XLON           462096202548254
 06 January 2022   16:22:22                    GMT                        171                       3981.5                                                XLON           462096202548255
 06 January 2022   16:22:22                    GMT                        113                       3981.5                                                XLON           462096202548256
 06 January 2022   16:22:22                    GMT                        29                        3981.5                                                XLON           462096202548257
 06 January 2022   16:22:22                    GMT                        20                        3981.5                                                XLON           462096202548258
 06 January 2022   16:22:39                    GMT                        3                         3982                                                  XLON           462096202548354
 06 January 2022   16:22:39                    GMT                        110                       3982                                                  XLON           462096202548355
 06 January 2022   16:22:39                    GMT                        83                        3982                                                  XLON           462096202548356
 06 January 2022   16:22:39                    GMT                        17                        3982                                                  XLON           462096202548357
 06 January 2022   16:22:49                    GMT                        86                        3981.5                                                XLON           462096202548414
 06 January 2022   16:22:49                    GMT                        559                       3981.5                                                XLON           462096202548415
 06 January 2022   16:23:32                    GMT                        606                       3980.5                                                XLON           462096202548667
 06 January 2022   16:23:32                    GMT                        22                        3980.5                                                XLON           462096202548668
 06 January 2022   16:24:17                    GMT                        47                        3982                                                  XLON           462096202548879
 06 January 2022   16:24:17                    GMT                        84                        3982                                                  XLON           462096202548880
 06 January 2022   16:24:17                    GMT                        84                        3982                                                  XLON           462096202548881
 06 January 2022   16:24:17                    GMT                        74                        3982                                                  XLON           462096202548882
 06 January 2022   16:24:22                    GMT                        80                        3982                                                  XLON           462096202548891
 06 January 2022   16:24:22                    GMT                        131                       3982                                                  XLON           462096202548892
 06 January 2022   16:24:27                    GMT                        83                        3982                                                  XLON           462096202548913
 06 January 2022   16:24:27                    GMT                        59                        3982                                                  XLON           462096202548914
 06 January 2022   16:25:02                    GMT                        515                       3983                                                  XLON           462096202549218
 06 January 2022   16:25:03                    GMT                        310                       3983                                                  XLON           462096202549235
 06 January 2022   16:25:03                    GMT                        160                       3983                                                  XLON           462096202549236
 06 January 2022   16:25:03                    GMT                        164                       3983                                                  XLON           462096202549237
 06 January 2022   16:25:17                    GMT                        139                       3982                                                  XLON           462096202549432
 06 January 2022   16:26:18                    GMT                        88                        3982                                                  XLON           462096202549922
 06 January 2022   16:26:18                    GMT                        58                        3982                                                  XLON           462096202549923
 06 January 2022   16:26:18                    GMT                        7                         3982                                                  XLON           462096202549924
 06 January 2022   16:26:34                    GMT                        370                       3981                                                  XLON           462096202550011
 06 January 2022   16:26:41                    GMT                        645                       3981                                                  XLON           462096202550037
 06 January 2022   16:26:42                    GMT                        219                       3981                                                  XLON           462096202550047
 06 January 2022   16:27:23                    GMT                        542                       3980.5                                                XLON           462096202550469
 06 January 2022   16:28:10                    GMT                        291                       3979.5                                                XLON           462096202550792
 06 January 2022   16:28:19                    GMT                        75                        3979.5                                                XLON           462096202550840
 06 January 2022   16:28:19                    GMT                        68                        3979.5                                                XLON           462096202550841
 06 January 2022   16:28:19                    GMT                        90                        3979.5                                                XLON           462096202550842
 06 January 2022   16:28:39                    GMT                        228                       3979                                                  XLON           462096202550968
 06 January 2022   16:28:39                    GMT                        113                       3979                                                  XLON           462096202550969
 06 January 2022   16:28:39                    GMT                        126                       3979                                                  XLON           462096202550970
 06 January 2022   16:28:39                    GMT                        178                       3979                                                  XLON           462096202550971
 06 January 2022   16:28:42                    GMT                        169                       3979                                                  XLON           462096202550995
 06 January 2022   16:28:51                    GMT                        22                        3978.5                                                XLON           462096202551053
 06 January 2022   16:28:51                    GMT                        275                       3978.5                                                XLON           462096202551054
 06 January 2022   16:28:51                    GMT                        73                        3978.5                                                XLON           462096202551055
 06 January 2022   16:28:51                    GMT                        110                       3978.5                                                XLON           462096202551056
 06 January 2022   16:28:52                    GMT                        5                         3978.5                                                XLON           462096202551063
 06 January 2022   16:28:52                    GMT                        48                        3978.5                                                XLON           462096202551064
 06 January 2022   16:28:53                    GMT                        66                        3978.5                                                XLON           462096202551065
 06 January 2022   16:28:53                    GMT                        56                        3978.5                                                XLON           462096202551066
 06 January 2022   16:28:53                    GMT                        2                         3978.5                                                XLON           462096202551067
 06 January 2022   16:28:54                    GMT                        129                       3978.5                                                XLON           462096202551071
 06 January 2022   16:28:54                    GMT                        41                        3978.5                                                XLON           462096202551072
 06 January 2022   16:28:54                    GMT                        3                         3978.5                                                XLON           462096202551073
 06 January 2022   16:28:54                    GMT                        80                        3978.5                                                XLON           462096202551069
 06 January 2022   16:28:54                    GMT                        45                        3978.5                                                XLON           462096202551070
 06 January 2022   16:28:56                    GMT                        33                        3978.5                                                XLON           462096202551084

 

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  POSVQLFBLFLLBBQ

Recent news on Diageo

See all news