REG - Taylor Wimpey PLC - Transaction in Own Shares
14/03/2022 07:00
For best results when printing this announcement, please click on link below: http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220314:nRSN5877Ea&default-theme=true RNS Number : 5877E Taylor Wimpey PLC 14 March 2022 14 March 2022 Taylor Wimpey plc Transaction in Own Shares Taylor Wimpey plc (the "Company") announces today it has purchased the following number of its ordinary shares of 1 pence each through Citigroup Global Markets Limited on the London Stock Exchange or CBOE Europe Limited in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 22 April 2021 (the "Purchase"). The Purchase was effected as part of its share buyback programme announced on 3 March 2022. Date of purchase: 11 March 2022 Number of ordinary shares purchased: 1,100,000 Lowest price paid per share: 132.85 pence Highest price paid per share: 136.65 pence Average price paid per share: 134.51 pence Venue: London Stock Exchange The Company intends to hold the purchased shares in treasury. Following the above transaction, the Company holds 9,099,513 of its ordinary shares in treasury and has 3,639,827,952 shares in issue (excluding treasury shares). Accordingly, the total number of voting rights in the Company will be 3,639,827,952 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules. Schedule of purchases Shares purchased: Taylor Wimpey plc (ISIN: GB0008782301) Date of purchases: 11 March 2022 Investment firm: Citigroup Global Markets Limited Individual transactions: Date of Transaction Time of Transaction Volume Price (GBp) Trading Venue Transaction Reference Number 11/03/2022 16:27:42 118 134.55 XLON xZKArH2G0Vd 11/03/2022 16:27:20 1486 134.45 XLON xZKArH2G1cS 11/03/2022 16:27:20 2284 134.50 XLON xZKArH2G1XY 11/03/2022 16:27:10 1272 134.55 XLON xZKArH2G1f1 11/03/2022 16:27:10 31 134.55 XLON xZKArH2G1f3 11/03/2022 16:26:20 2331 134.40 XLON xZKArH2G1F@ 11/03/2022 16:26:20 1500 134.40 XLON xZKArH2G1F7 11/03/2022 16:26:09 1344 134.50 XLON xZKArH2G1HW 11/03/2022 16:26:09 1819 134.50 XLON xZKArH2G1Ha 11/03/2022 16:26:09 1700 134.50 XLON xZKArH2G1HY 11/03/2022 16:25:58 1311 134.40 XLON xZKArH2GEY0 11/03/2022 16:25:35 36 134.25 XLON xZKArH2GEwL 11/03/2022 16:25:27 1042 134.25 XLON xZKArH2GE0Q 11/03/2022 16:25:09 1478 134.20 XLON xZKArH2GELu 11/03/2022 16:25:05 907 134.25 XLON xZKArH2GEMw 11/03/2022 16:24:55 963 134.20 XLON xZKArH2GER7 11/03/2022 16:23:27 1928 134.10 XLON xZKArH2GFKA 11/03/2022 16:23:27 1664 134.10 XLON xZKArH2GFKT 11/03/2022 16:22:49 3182 134.10 XLON xZKArH2GCj1 11/03/2022 16:22:49 4857 134.10 XLON xZKArH2GCjD 11/03/2022 16:21:26 2389 134.00 XLON xZKArH2GDkC 11/03/2022 16:20:19 1485 134.00 XLON xZKArH2GAW9 11/03/2022 16:20:19 2116 134.05 XLON xZKArH2GAWA 11/03/2022 16:19:56 1012 134.00 XLON xZKArH2GA$5 11/03/2022 16:19:56 1159 134.05 XLON xZKArH2GA@n 11/03/2022 16:19:29 5308 134.15 XLON xZKArH2GABd 11/03/2022 16:19:29 3191 134.10 XLON xZKArH2GABl 11/03/2022 16:17:27 1651 134.10 XLON xZKArH2G8Xd 11/03/2022 16:17:06 1442 134.10 XLON xZKArH2G8yk 11/03/2022 16:17:06 1864 134.10 XLON xZKArH2G8ym 11/03/2022 16:16:04 1012 134.00 XLON xZKArH2G9iV 11/03/2022 16:15:15 873 134.05 XLON xZKArH2G9BB 11/03/2022 16:15:15 1292 134.10 XLON xZKArH2G9BH 11/03/2022 16:15:05 2528 134.15 XLON xZKArH2G9I0 11/03/2022 16:15:05 873 134.15 XLON xZKArH2G9IH 11/03/2022 16:15:05 1448 134.20 XLON xZKArH2G9Tg 11/03/2022 16:15:05 1138 134.25 XLON xZKArH2G9Tq 11/03/2022 16:15:05 362 134.25 XLON xZKArH2G9Ts 11/03/2022 16:13:24 1138 133.85 XLON xZKArH2Hte4 11/03/2022 16:13:03 1279 133.85 XLON xZKArH2HtwX 11/03/2022 16:12:32 2278 133.90 XLON xZKArH2HtMd 11/03/2022 16:12:32 2587 133.90 XLON xZKArH2HtMr 11/03/2022 16:11:41 1866 133.95 XLON xZKArH2Hqzz 11/03/2022 16:11:41 1012 134.00 XLON xZKArH2HqzF 11/03/2022 16:09:59 1111 133.95 XLON xZKArH2Hr$w 11/03/2022 16:09:46 990 133.95 XLON xZKArH2Hr6w 11/03/2022 16:09:44 1409 134.00 XLON xZKArH2Hr1S 11/03/2022 16:09:06 823 133.95 XLON xZKArH2HrUN 11/03/2022 16:09:06 857 133.95 XLON xZKArH2HrUP 11/03/2022 16:09:02 1819 134.00 XLON xZKArH2HrQq 11/03/2022 16:08:13 983 133.85 XLON xZKArH2Ho0B 11/03/2022 16:08:13 1425 133.85 XLON xZKArH2Ho0M 11/03/2022 16:08:13 301 133.85 XLON xZKArH2Ho0O 11/03/2022 16:07:07 1113 133.80 XLON xZKArH2Hp30 11/03/2022 16:07:07 1704 133.80 XLON xZKArH2Hp3C 11/03/2022 16:06:18 1133 133.90 XLON xZKArH2Hmmj 11/03/2022 16:06:18 1673 133.90 XLON xZKArH2Hmmm 11/03/2022 16:05:19 1399 133.95 XLON xZKArH2HnYM 11/03/2022 16:05:15 2023 134.00 XLON xZKArH2HneW 11/03/2022 16:04:15 922 134.20 XLON xZKArH2H@jG 11/03/2022 16:04:15 724 134.20 XLON xZKArH2H@jI 11/03/2022 16:04:15 1230 134.20 XLON xZKArH2H@iq 11/03/2022 16:03:48 1862 134.25 XLON xZKArH2H@7s 11/03/2022 16:03:48 3478 134.25 XLON xZKArH2H@70 11/03/2022 16:03:30 2969 134.30 XLON xZKArH2H@A8 11/03/2022 16:03:30 1233 134.30 XLON xZKArH2H@AA 11/03/2022 16:02:44 90 134.40 XLON xZKArH2H$hT 11/03/2022 16:02:44 1633 134.40 XLON xZKArH2H$hV 11/03/2022 16:02:44 295 134.35 XLON xZKArH2H$gX 11/03/2022 16:01:03 1468 134.20 XLON xZKArH2HysV 11/03/2022 16:00:36 567 134.25 XLON xZKArH2HyDh 11/03/2022 16:00:36 1522 134.25 XLON xZKArH2HyDj 11/03/2022 15:59:18 1650 134.30 XLON xZKArH2HzPR 11/03/2022 15:59:16 2469 134.35 XLON xZKArH2HzR9 11/03/2022 15:59:16 1588 134.30 XLON xZKArH2HzRE 11/03/2022 15:59:16 3619 134.35 XLON xZKArH2HzRG 11/03/2022 15:58:02 1012 134.35 XLON xZKArH2HwNH 11/03/2022 15:57:18 1647 134.35 XLON xZKArH2Hxgs 11/03/2022 15:57:16 1012 134.40 XLON xZKArH2HxgF 11/03/2022 15:57:11 2354 134.40 XLON xZKArH2Hxsl 11/03/2022 15:57:11 2344 134.40 XLON xZKArH2Hxso 11/03/2022 15:56:40 1208 134.45 XLON xZKArH2Hx2q 11/03/2022 15:56:40 112 134.45 XLON xZKArH2Hx2s 11/03/2022 15:55:21 1825 134.35 XLON xZKArH2HuvS 11/03/2022 15:55:21 547 134.35 XLON xZKArH2HuvU 11/03/2022 15:52:41 701 134.45 XLON xZKArH2HvTs 11/03/2022 15:52:40 1296 134.50 XLON xZKArH2HvV7 11/03/2022 15:52:38 17 134.55 XLON xZKArH2HvPz 11/03/2022 15:52:38 1604 134.55 XLON xZKArH2HvP$ 11/03/2022 15:52:38 1334 134.55 XLON xZKArH2HvP1 11/03/2022 15:52:38 3429 134.55 XLON xZKArH2HvPC 11/03/2022 15:51:54 880 134.60 XLON xZKArH2Hc$7 11/03/2022 15:51:54 344 134.60 XLON xZKArH2Hc$9 11/03/2022 15:50:10 843 134.35 XLON xZKArH2Hdze 11/03/2022 15:49:59 1203 134.40 XLON xZKArH2Hdww 11/03/2022 15:49:58 186 134.40 XLON xZKArH2Hd4r 11/03/2022 15:49:58 939 134.40 XLON xZKArH2Hd4w 11/03/2022 15:49:24 217 134.40 XLON xZKArH2HdVD 11/03/2022 15:49:24 1439 134.40 XLON xZKArH2HdVF 11/03/2022 15:49:24 1219 134.40 XLON xZKArH2HdUj 11/03/2022 15:48:12 1258 134.45 XLON xZKArH2HaK@ 11/03/2022 15:48:12 1282 134.50 XLON xZKArH2HaNH 11/03/2022 15:48:05 1668 134.50 XLON xZKArH2HaIp 11/03/2022 15:47:26 1484 134.50 XLON xZKArH2Hbhj 11/03/2022 15:47:26 2110 134.55 XLON xZKArH2Hbhl 11/03/2022 15:46:20 1531 134.40 XLON xZKArH2HbUX 11/03/2022 15:45:50 515 134.40 XLON xZKArH2HYq5 11/03/2022 15:45:50 910 134.40 XLON xZKArH2HYq7 11/03/2022 15:45:40 1487 134.35 XLON xZKArH2HYpf 11/03/2022 15:44:40 1251 134.35 XLON xZKArH2HZb5 11/03/2022 15:44:29 1484 134.40 XLON xZKArH2HZXk 11/03/2022 15:43:39 546 134.55 XLON xZKArH2HZ5H 11/03/2022 15:43:39 456 134.55 XLON xZKArH2HZ5J 11/03/2022 15:43:39 620 134.55 XLON xZKArH2HZ5L 11/03/2022 15:43:02 834 134.55 XLON xZKArH2HZGS 11/03/2022 15:43:02 1079 134.55 XLON xZKArH2HZJY 11/03/2022 15:42:22 1315 134.80 XLON xZKArH2HWl1 11/03/2022 15:42:22 1378 134.75 XLON xZKArH2HWlN 11/03/2022 15:42:22 656 134.80 XLON xZKArH2HWlP 11/03/2022 15:42:22 1306 134.80 XLON xZKArH2HWlR 11/03/2022 15:40:23 1584 134.30 XLON xZKArH2HXDm 11/03/2022 15:40:23 1475 134.35 XLON xZKArH2HXDt 11/03/2022 15:40:23 109 134.35 XLON xZKArH2HXDv 11/03/2022 15:39:42 862 134.45 XLON xZKArH2HXOF 11/03/2022 15:39:42 1352 134.50 XLON xZKArH2HXRa 11/03/2022 15:39:14 1236 134.45 XLON xZKArH2Hkj0 11/03/2022 15:39:14 1515 134.55 XLON xZKArH2Hkj8 11/03/2022 15:39:14 2156 134.60 XLON xZKArH2HkjA 11/03/2022 15:38:27 1370 134.60 XLON xZKArH2Hk4H 11/03/2022 15:37:30 1881 134.35 XLON xZKArH2Hli@ 11/03/2022 15:37:30 2217 134.35 XLON xZKArH2Hli5 11/03/2022 15:35:52 1286 134.15 XLON xZKArH2Hief 11/03/2022 15:35:52 1832 134.20 XLON xZKArH2Hieh 11/03/2022 15:35:44 2172 134.25 XLON xZKArH2HiqK 11/03/2022 15:34:52 1415 134.05 XLON xZKArH2HiU1 11/03/2022 15:34:19 761 134.00 XLON xZKArH2HjvQ 11/03/2022 15:33:40 1111 134.00 XLON xZKArH2HgbY 11/03/2022 15:33:40 2282 134.00 XLON xZKArH2Hgbt 11/03/2022 15:32:57 1012 134.00 XLON xZKArH2HgvZ 11/03/2022 15:32:35 1391 134.00 XLON xZKArH2Hg1K 11/03/2022 15:32:22 1199 134.00 XLON xZKArH2Hg81 11/03/2022 15:31:20 996 133.85 XLON xZKArH2HhhO 11/03/2022 15:31:17 1420 133.90 XLON xZKArH2HhnX 11/03/2022 15:31:17 2542 133.90 XLON xZKArH2HhnE 11/03/2022 15:29:57 901 133.85 XLON xZKArH2HecR 11/03/2022 15:29:45 1314 133.85 XLON xZKArH2HekB 11/03/2022 15:29:45 1569 133.85 XLON xZKArH2HekK 11/03/2022 15:28:48 615 133.90 XLON xZKArH2HeMY 11/03/2022 15:28:48 611 133.90 XLON xZKArH2HeMa 11/03/2022 15:28:12 1383 133.95 XLON xZKArH2Hfip 11/03/2022 15:28:11 1087 133.95 XLON xZKArH2Hfi8 11/03/2022 15:28:01 1546 134.00 XLON xZKArH2Hfss 11/03/2022 15:27:03 1662 133.90 XLON xZKArH2HMdP 11/03/2022 15:27:03 1001 133.85 XLON xZKArH2HMdR 11/03/2022 15:26:41 1500 133.90 XLON xZKArH2HMsp 11/03/2022 15:26:41 1075 133.85 XLON xZKArH2HMsn 11/03/2022 15:25:16 2559 133.85 XLON xZKArH2HNhg 11/03/2022 15:25:16 1800 133.80 XLON xZKArH2HNhe 11/03/2022 15:23:57 1076 133.95 XLON xZKArH2HKXT 11/03/2022 15:23:55 884 134.00 XLON xZKArH2HKZi 11/03/2022 15:23:55 1262 134.05 XLON xZKArH2HKZk 11/03/2022 15:23:34 1012 134.05 XLON xZKArH2HKr4 11/03/2022 15:22:45 986 133.95 XLON xZKArH2HKBr 11/03/2022 15:22:38 1483 133.75 XLON xZKArH2HKHL 11/03/2022 15:22:21 991 133.75 XLON xZKArH2HKU$ 11/03/2022 15:21:40 1462 133.70 XLON xZKArH2HLtt 11/03/2022 15:21:37 1217 133.80 XLON xZKArH2HLnN 11/03/2022 15:21:11 1258 133.60 XLON xZKArH2HL70 11/03/2022 15:20:26 1603 133.95 XLON xZKArH2HIbD 11/03/2022 15:20:26 1341 133.95 XLON xZKArH2HIbJ 11/03/2022 15:19:34 1368 134.00 XLON xZKArH2HI3k 11/03/2022 15:19:34 1517 134.00 XLON xZKArH2HI31 11/03/2022 15:19:34 3457 134.05 XLON xZKArH2HI3B 11/03/2022 15:19:24 1200 134.15 XLON xZKArH2HILY 11/03/2022 15:18:07 2609 133.95 XLON xZKArH2HJD0 11/03/2022 15:16:44 1827 133.90 XLON xZKArH2HGnA 11/03/2022 15:16:44 1529 133.95 XLON xZKArH2HGnH 11/03/2022 15:15:19 1012 134.00 XLON xZKArH2HHdO 11/03/2022 15:15:19 633 134.00 XLON xZKArH2HHdQ 11/03/2022 15:14:43 53 134.25 XLON xZKArH2HH5U 11/03/2022 15:14:43 892 134.25 XLON xZKArH2HH4W 11/03/2022 15:14:43 1374 134.25 XLON xZKArH2HH4h 11/03/2022 15:13:58 1114 134.40 XLON xZKArH2HHUl 11/03/2022 15:13:58 1959 134.45 XLON xZKArH2HHUr 11/03/2022 15:13:57 2787 134.50 XLON xZKArH2HHPv 11/03/2022 15:12:01 2204 134.20 XLON xZKArH2HVaE 11/03/2022 15:12:01 3011 134.25 XLON xZKArH2HVdc 11/03/2022 15:11:52 3245 134.30 XLON xZKArH2HVl2 11/03/2022 15:09:15 1735 134.00 XLON xZKArH2HSRj 11/03/2022 15:09:13 2513 134.05 XLON xZKArH2HSQS 11/03/2022 15:09:13 1044 134.05 XLON xZKArH2HTbw 11/03/2022 15:09:13 1908 134.05 XLON xZKArH2HTby 11/03/2022 15:07:28 1298 133.90 XLON xZKArH2HQad 11/03/2022 15:07:24 1374 133.90 XLON xZKArH2HQZy 11/03/2022 15:07:01 2769 133.90 XLON xZKArH2HQ@E 11/03/2022 15:06:53 1357 133.95 XLON xZKArH2HQwD 11/03/2022 15:06:53 1369 133.95 XLON xZKArH2HQwF 11/03/2022 15:06:02 2547 133.80 XLON xZKArH2HRd@ 11/03/2022 15:04:02 1713 133.65 XLON xZKArH2HOqd 11/03/2022 15:04:01 778 133.70 XLON xZKArH2HOtz 11/03/2022 15:04:01 374 133.70 XLON xZKArH2HOt$ 11/03/2022 15:03:21 55 133.60 XLON xZKArH2HOA6 11/03/2022 15:03:21 587 133.60 XLON xZKArH2HOA8 11/03/2022 15:03:21 111 133.60 XLON xZKArH2HOAA 11/03/2022 15:03:17 1087 133.65 XLON xZKArH2HOJY 11/03/2022 15:03:17 1558 133.65 XLON xZKArH2HOJe 11/03/2022 15:03:05 1897 133.65 XLON xZKArH2HORt 11/03/2022 15:01:59 1720 133.75 XLON xZKArH2HPAk 11/03/2022 15:01:59 2448 133.80 XLON xZKArH2HPAm 11/03/2022 15:01:20 1291 133.65 XLON xZKArH2H6hv 11/03/2022 15:00:53 2121 133.70 XLON xZKArH2H66N 11/03/2022 15:00:53 1542 133.70 XLON xZKArH2H66Q 11/03/2022 14:59:34 1386 133.85 XLON xZKArH2H79U 11/03/2022 14:59:34 2005 133.90 XLON xZKArH2H78y 11/03/2022 14:59:34 2010 133.90 XLON xZKArH2H788 11/03/2022 14:59:34 2000 133.90 XLON xZKArH2H78A 11/03/2022 14:58:04 2142 133.90 XLON xZKArH2H4KF 11/03/2022 14:56:34 1217 133.80 XLON xZKArH2H59g 11/03/2022 14:56:34 1788 133.80 XLON xZKArH2H59y 11/03/2022 14:56:11 2172 133.75 XLON xZKArH2H5PL 11/03/2022 14:56:04 2745 133.85 XLON xZKArH2H2ar 11/03/2022 14:56:04 344 133.85 XLON xZKArH2H2av 11/03/2022 14:56:04 1019 133.85 XLON xZKArH2H2at 11/03/2022 14:53:41 283 133.70 XLON xZKArH2H3E0 11/03/2022 14:53:41 942 133.70 XLON xZKArH2H3E2 11/03/2022 14:53:37 1585 133.70 XLON xZKArH2H38R 11/03/2022 14:52:29 1500 133.95 XLON xZKArH2H0$0 11/03/2022 14:52:29 48 133.95 XLON xZKArH2H0$@ 11/03/2022 14:52:29 1012 134.00 XLON xZKArH2H0$7 11/03/2022 14:52:21 1315 134.00 XLON xZKArH2H0v0 11/03/2022 14:52:00 1606 133.95 XLON xZKArH2H0Hw 11/03/2022 14:51:40 1376 133.90 XLON xZKArH2H1aW 11/03/2022 14:50:46 966 134.05 XLON xZKArH2H1xD 11/03/2022 14:50:39 1137 134.10 XLON xZKArH2H10m 11/03/2022 14:50:21 1323 134.15 XLON xZKArH2H1Lz 11/03/2022 14:50:21 3018 134.20 XLON xZKArH2H1Lx 11/03/2022 14:50:05 1426 134.20 XLON xZKArH2H1Qz 11/03/2022 14:50:05 1012 134.25 XLON xZKArH2H1Q$ 11/03/2022 14:49:48 1126 134.25 XLON xZKArH2HEkG 11/03/2022 14:49:45 1393 134.20 XLON xZKArH2HEem 11/03/2022 14:47:18 1049 133.85 XLON xZKArH2HFQ3 11/03/2022 14:47:18 1494 133.90 XLON xZKArH2HFQ5 11/03/2022 14:47:05 2850 133.95 XLON xZKArH2HCgB 11/03/2022 14:46:07 1172 133.95 XLON xZKArH2HDbE 11/03/2022 14:45:38 1582 133.95 XLON xZKArH2HDsp 11/03/2022 14:45:38 1500 134.00 XLON xZKArH2HDsq 11/03/2022 14:44:55 1703 133.95 XLON xZKArH2HDL6 11/03/2022 14:43:37 1272 134.20 XLON xZKArH2HA5T 11/03/2022 14:43:37 894 134.15 XLON xZKArH2HA5R 11/03/2022 14:42:58 776 134.00 XLON xZKArH2HARA 11/03/2022 14:42:58 1732 134.20 XLON xZKArH2HARJ 11/03/2022 14:42:58 1216 134.15 XLON xZKArH2HARH 11/03/2022 14:42:05 1220 134.40 XLON xZKArH2HB3m 11/03/2022 14:42:05 1738 134.45 XLON xZKArH2HB3q 11/03/2022 14:41:08 1674 134.50 XLON xZKArH2H8kA 11/03/2022 14:40:36 827 134.35 XLON xZKArH2H81F 11/03/2022 14:40:36 1458 134.35 XLON xZKArH2H80W 11/03/2022 14:40:22 1451 134.30 XLON xZKArH2H8K5 11/03/2022 14:39:35 1672 134.80 XLON xZKArH2H9p@ 11/03/2022 14:39:33 1703 134.85 XLON xZKArH2H9z@ 11/03/2022 14:38:39 1222 135.10 XLON xZKArH2IsZD 11/03/2022 14:38:39 1741 135.15 XLON xZKArH2IsZH 11/03/2022 14:38:15 1424 135.20 XLON xZKArH2Is@F 11/03/2022 14:38:00 1012 135.25 XLON xZKArH2Is00 11/03/2022 14:37:19 1432 135.20 XLON xZKArH2ItaV 11/03/2022 14:37:19 141 135.20 XLON xZKArH2Itdf 11/03/2022 14:37:19 1357 135.20 XLON xZKArH2Itdh 11/03/2022 14:36:12 881 135.45 XLON xZKArH2It8s 11/03/2022 14:36:12 370 135.45 XLON xZKArH2It8u 11/03/2022 14:36:10 1564 135.50 XLON xZKArH2ItBi 11/03/2022 14:36:10 3566 135.55 XLON xZKArH2ItBk 11/03/2022 14:35:15 3100 135.35 XLON xZKArH2Iqpz 11/03/2022 14:35:14 371 135.40 XLON xZKArH2Iqp4 11/03/2022 14:35:14 388 135.40 XLON xZKArH2Iqp6 11/03/2022 14:34:44 2646 135.45 XLON xZKArH2IqCF 11/03/2022 14:32:46 1068 135.15 XLON xZKArH2IoqL 11/03/2022 14:32:37 974 135.25 XLON xZKArH2Io$j 11/03/2022 14:32:37 1387 135.30 XLON xZKArH2Io$u 11/03/2022 14:32:29 1500 135.40 XLON xZKArH2Io4h 11/03/2022 14:32:29 226 135.45 XLON xZKArH2Io4f 11/03/2022 14:32:29 1310 135.45 XLON xZKArH2Io4d 11/03/2022 14:32:29 1577 135.35 XLON xZKArH2Io4k 11/03/2022 14:32:29 2243 135.40 XLON xZKArH2Io4m 11/03/2022 14:30:38 809 135.15 XLON xZKArH2IpHj 11/03/2022 14:30:12 257 135.25 XLON xZKArH2Imrn 11/03/2022 14:30:12 1108 135.25 XLON xZKArH2Imrl 11/03/2022 14:30:12 1243 135.25 XLON xZKArH2Imrq 11/03/2022 14:30:12 873 135.25 XLON xZKArH2Imrx 11/03/2022 14:30:12 1243 135.30 XLON xZKArH2Imrz 11/03/2022 14:28:43 817 135.65 XLON xZKArH2Ins9 11/03/2022 14:28:43 1165 135.70 XLON xZKArH2InsB 11/03/2022 14:28:36 863 135.75 XLON xZKArH2InoS 11/03/2022 14:28:34 1230 135.80 XLON xZKArH2InyC 11/03/2022 14:27:21 1723 135.70 XLON xZKArH2I@XL 11/03/2022 14:27:21 1995 135.70 XLON xZKArH2I@Wn 11/03/2022 14:27:21 1435 135.75 XLON xZKArH2I@W0 11/03/2022 14:27:21 2044 135.80 XLON xZKArH2I@W6 11/03/2022 14:23:42 1003 135.10 XLON xZKArH2I$RL 11/03/2022 14:23:04 1282 135.15 XLON xZKArH2Iyer 11/03/2022 14:23:02 1282 135.20 XLON xZKArH2IygC 11/03/2022 14:22:51 2923 135.25 XLON xZKArH2IynL 11/03/2022 14:20:43 1201 135.25 XLON xZKArH2Izy$ 11/03/2022 14:20:31 12 135.25 XLON xZKArH2Izxr 11/03/2022 14:19:40 1198 135.20 XLON xZKArH2IzIS 11/03/2022 14:19:40 1609 135.25 XLON xZKArH2IzTa 11/03/2022 14:19:14 1609 135.30 XLON xZKArH2IwW7 11/03/2022 14:17:48 1474 135.15 XLON xZKArH2IwHe 11/03/2022 14:16:37 907 135.10 XLON xZKArH2Ix5r 11/03/2022 14:16:37 907 135.15 XLON xZKArH2Ix58 11/03/2022 14:15:38 797 135.20 XLON xZKArH2IxP7 11/03/2022 14:15:38 879 135.20 XLON xZKArH2IxPA 11/03/2022 14:14:49 774 135.40 XLON xZKArH2Iu5c 11/03/2022 14:14:49 1692 135.40 XLON xZKArH2Iu5s 11/03/2022 14:14:26 1620 135.45 XLON xZKArH2IuKx 11/03/2022 14:13:08 1608 135.50 XLON xZKArH2IvSA 11/03/2022 14:13:08 362 135.55 XLON xZKArH2IvSC 11/03/2022 14:13:08 1925 135.55 XLON xZKArH2IvSE 11/03/2022 14:12:22 3224 135.60 XLON xZKArH2IchR 11/03/2022 14:11:50 1012 135.50 XLON xZKArH2Ic5s 11/03/2022 14:08:43 1544 135.25 XLON xZKArH2Iafg 11/03/2022 14:08:05 1002 135.40 XLON xZKArH2Ia5$ 11/03/2022 14:08:05 1533 135.45 XLON xZKArH2Ia55 11/03/2022 14:07:12 1402 135.45 XLON xZKArH2IaJ2 11/03/2022 14:05:54 722 135.45 XLON xZKArH2Ib@Z 11/03/2022 14:05:54 1556 135.45 XLON xZKArH2Ib@z 11/03/2022 14:05:03 851 135.50 XLON xZKArH2IbV9 11/03/2022 14:03:59 844 135.60 XLON xZKArH2IY5L 11/03/2022 14:03:59 944 135.60 XLON xZKArH2IY4Y 11/03/2022 14:03:35 1318 135.65 XLON xZKArH2IYFn 11/03/2022 14:03:35 3007 135.70 XLON xZKArH2IYFo 11/03/2022 14:03:17 1012 135.70 XLON xZKArH2IYKf 11/03/2022 14:00:47 766 135.40 XLON xZKArH2IZKY 11/03/2022 14:00:36 1757 135.40 XLON xZKArH2IZJk 11/03/2022 13:59:27 1646 135.10 XLON xZKArH2IWoF 11/03/2022 13:58:40 1623 135.25 XLON xZKArH2IWKN 11/03/2022 13:57:44 1625 135.00 XLON xZKArH2IXkA 11/03/2022 13:56:54 1623 135.10 XLON xZKArH2IX4S 11/03/2022 13:56:04 1625 135.05 XLON xZKArH2IXGV 11/03/2022 13:55:21 1624 134.95 XLON xZKArH2Ikgh 11/03/2022 13:54:34 1594 134.85 XLON xZKArH2Ik0h 11/03/2022 13:53:55 1589 134.85 XLON xZKArH2IkGX 11/03/2022 13:52:47 1588 135.05 XLON xZKArH2IleZ 11/03/2022 13:52:02 1591 135.10 XLON xZKArH2Ilw8 11/03/2022 13:51:12 1295 135.30 XLON xZKArH2IlGQ 11/03/2022 13:50:27 292 135.20 XLON xZKArH2Iif3 11/03/2022 13:50:24 1590 135.25 XLON xZKArH2IieD 11/03/2022 13:50:10 1224 135.15 XLON xZKArH2IimG 11/03/2022 13:48:49 1056 135.15 XLON xZKArH2IiR2 11/03/2022 13:48:42 1193 135.20 XLON xZKArH2IjXq 11/03/2022 13:47:23 835 135.55 XLON xZKArH2IjEy 11/03/2022 13:47:23 1964 135.50 XLON xZKArH2Ij9e 11/03/2022 13:47:23 2797 135.55 XLON xZKArH2Ij9g 11/03/2022 13:44:07 803 135.70 XLON xZKArH2Ihr8 11/03/2022 13:44:07 1586 135.70 XLON xZKArH2IhrE 11/03/2022 13:43:40 2031 135.70 XLON xZKArH2Ihxi 11/03/2022 13:42:21 1741 135.60 XLON xZKArH2Ieag 11/03/2022 13:42:20 2861 135.60 XLON xZKArH2Iea5 11/03/2022 13:39:05 859 135.80 XLON xZKArH2If@k 11/03/2022 13:39:05 1134 135.80 XLON xZKArH2If@s 11/03/2022 13:38:11 1411 135.85 XLON xZKArH2IfHK 11/03/2022 13:37:54 1646 135.85 XLON xZKArH2IfUN 11/03/2022 13:36:08 1213 135.80 XLON xZKArH2IMFq 11/03/2022 13:36:08 1582 135.85 XLON xZKArH2IMFs 11/03/2022 13:35:58 656 135.90 XLON xZKArH2IMA9 11/03/2022 13:35:58 1334 135.90 XLON xZKArH2IMAB 11/03/2022 13:33:22 925 136.10 XLON xZKArH2INMj 11/03/2022 13:33:22 1654 136.10 XLON xZKArH2INMw 11/03/2022 13:32:53 1953 136.15 XLON xZKArH2IKar 11/03/2022 13:31:32 1412 136.10 XLON xZKArH2IK0E 11/03/2022 13:31:02 1688 136.15 XLON xZKArH2IKK0 11/03/2022 13:30:18 1136 136.15 XLON xZKArH2ILbA 11/03/2022 13:29:50 1565 135.95 XLON xZKArH2ILem 11/03/2022 13:28:05 160 135.85 XLON xZKArH2ILID 11/03/2022 13:28:05 1144 135.85 XLON xZKArH2ILIF 11/03/2022 13:27:02 1639 135.90 XLON xZKArH2IInw 11/03/2022 13:25:52 971 135.95 XLON xZKArH2IIFs 11/03/2022 13:25:52 1655 135.95 XLON xZKArH2IIF1 11/03/2022 13:24:09 1490 136.05 XLON xZKArH2IJr2 11/03/2022 13:24:09 1330 136.10 XLON xZKArH2IJr9 11/03/2022 13:24:09 790 136.10 XLON xZKArH2IJrB 11/03/2022 13:24:09 1940 136.05 XLON xZKArH2IJrG 11/03/2022 13:19:43 1291 135.80 XLON xZKArH2IHlq 11/03/2022 13:19:43 1301 135.80 XLON xZKArH2IHlx 11/03/2022 13:18:08 1807 136.00 XLON xZKArH2IHHt 11/03/2022 13:18:08 2572 136.05 XLON xZKArH2IHHv 11/03/2022 13:14:29 1124 135.65 XLON xZKArH2IVxQ 11/03/2022 13:14:29 1342 135.65 XLON xZKArH2IVwX 11/03/2022 13:14:15 1630 135.70 XLON xZKArH2IV3P 11/03/2022 13:13:03 2193 135.60 XLON xZKArH2IS$u 11/03/2022 13:10:36 812 135.65 XLON xZKArH2ITgB 11/03/2022 13:09:49 1448 135.90 XLON xZKArH2IT6P 11/03/2022 13:09:41 1464 135.95 XLON xZKArH2IT2c 11/03/2022 13:08:21 1040 135.85 XLON xZKArH2IQYZ 11/03/2022 13:08:21 1485 135.90 XLON xZKArH2IQYb 11/03/2022 13:07:37 1822 135.85 XLON xZKArH2IQyV 11/03/2022 13:06:08 2648 135.70 XLON xZKArH2IRWz 11/03/2022 13:04:30 2875 135.60 XLON xZKArH2IRC9 11/03/2022 13:01:17 915 135.15 XLON xZKArH2IOOh 11/03/2022 13:00:27 1305 135.30 XLON xZKArH2IPg8 11/03/2022 13:00:27 1438 135.30 XLON xZKArH2IPgF 11/03/2022 12:59:48 1609 135.20 XLON xZKArH2IPF$ 11/03/2022 12:57:37 846 135.30 XLON xZKArH2I6@U 11/03/2022 12:57:29 1167 135.35 XLON xZKArH2I6wg 11/03/2022 12:57:29 421 135.35 XLON xZKArH2I6wi 11/03/2022 12:55:50 869 135.60 XLON xZKArH2I7i6 11/03/2022 12:55:50 934 135.60 XLON xZKArH2I7iP 11/03/2022 12:55:00 1318 135.65 XLON xZKArH2I7yc 11/03/2022 12:54:36 1469 135.70 XLON xZKArH2I77n 11/03/2022 12:52:50 1258 135.40 XLON xZKArH2I4gs 11/03/2022 12:52:50 1495 135.45 XLON xZKArH2I4gu 11/03/2022 12:51:06 1012 135.60 XLON xZKArH2I4Nn 11/03/2022 12:50:28 1260 135.60 XLON xZKArH2I5ce 11/03/2022 12:49:07 1200 135.75 XLON xZKArH2I5Kw 11/03/2022 12:49:07 1200 135.80 XLON xZKArH2I5K1 11/03/2022 12:48:11 1201 135.80 XLON xZKArH2I2jx 11/03/2022 12:47:02 1199 135.95 XLON xZKArH2I26y 11/03/2022 12:46:10 1353 136.05 XLON xZKArH2I2N6 11/03/2022 12:45:08 1049 136.10 XLON xZKArH2I3WL 11/03/2022 12:45:08 1045 136.10 XLON xZKArH2I3WO 11/03/2022 12:44:08 1206 135.95 XLON xZKArH2I3ub 11/03/2022 12:44:08 1717 136.00 XLON xZKArH2I3ud 11/03/2022 12:41:56 1215 135.85 XLON xZKArH2I0Zd 11/03/2022 12:40:22 426 136.00 XLON xZKArH2I0Ir 11/03/2022 12:40:22 605 136.00 XLON xZKArH2I0It 11/03/2022 12:39:49 1164 135.95 XLON xZKArH2I1Xg 11/03/2022 12:39:01 1182 135.85 XLON xZKArH2I1qY 11/03/2022 12:37:54 1182 136.00 XLON xZKArH2I1K$ 11/03/2022 12:37:24 1181 136.10 XLON xZKArH2I1QI 11/03/2022 12:36:17 1454 136.20 XLON xZKArH2IEuj 11/03/2022 12:35:03 912 136.30 XLON xZKArH2IEQz 11/03/2022 12:35:03 834 136.35 XLON xZKArH2IEQ0 11/03/2022 12:35:03 348 136.35 XLON xZKArH2IEQ2 11/03/2022 12:33:54 979 136.45 XLON xZKArH2IFz$ 11/03/2022 12:33:54 1393 136.50 XLON xZKArH2IFz1 11/03/2022 12:32:17 1216 136.60 XLON xZKArH2IFTq 11/03/2022 12:32:17 1730 136.65 XLON xZKArH2IFTs 11/03/2022 12:30:01 1702 136.40 XLON xZKArH2ICGF 11/03/2022 12:29:51 1545 136.45 XLON xZKArH2ICSM 11/03/2022 12:27:16 1262 136.35 XLON xZKArH2IDA7 11/03/2022 12:27:16 1191 136.35 XLON xZKArH2IDAE 11/03/2022 12:25:50 996 136.00 XLON xZKArH2IArh 11/03/2022 12:25:01 1929 135.95 XLON xZKArH2IA1V 11/03/2022 12:25:01 273 136.00 XLON xZKArH2IA0X 11/03/2022 12:25:01 2473 136.00 XLON xZKArH2IA0Z 11/03/2022 12:24:02 1012 136.05 XLON xZKArH2IASA 11/03/2022 12:19:40 274 135.25 XLON xZKArH2I8Be 11/03/2022 12:19:39 219 135.30 XLON xZKArH2I8Aw 11/03/2022 12:19:39 641 135.30 XLON xZKArH2I8Ay 11/03/2022 12:19:26 1227 135.35 XLON xZKArH2I8JA 11/03/2022 12:17:50 1044 135.35 XLON xZKArH2I9$Q 11/03/2022 12:17:16 1078 135.45 XLON xZKArH2I93i 11/03/2022 12:15:55 1045 135.50 XLON xZKArH2JslP 11/03/2022 12:15:55 1012 135.60 XLON xZKArH2JslV 11/03/2022 12:14:25 1004 135.90 XLON xZKArH2Js8J 11/03/2022 12:13:51 1525 135.75 XLON xZKArH2JtbQ 11/03/2022 12:12:18 1606 135.75 XLON xZKArH2JtwJ 11/03/2022 12:12:18 1614 135.80 XLON xZKArH2Jt4e 11/03/2022 12:09:18 1509 135.50 XLON xZKArH2JqR1 11/03/2022 12:09:18 1059 135.55 XLON xZKArH2JqR8 11/03/2022 12:09:18 1509 135.60 XLON xZKArH2JqR6 11/03/2022 12:07:09 1281 135.45 XLON xZKArH2JoXG 11/03/2022 12:06:04 1720 135.65 XLON xZKArH2Jow2 11/03/2022 12:04:58 838 135.65 XLON xZKArH2Jpkl 11/03/2022 12:04:57 1251 135.70 XLON xZKArH2Jpk2 11/03/2022 12:04:56 1495 135.75 XLON xZKArH2Jpfq 11/03/2022 12:04:56 289 135.75 XLON xZKArH2Jpfs 11/03/2022 12:02:45 1528 134.95 XLON xZKArH2JpRl 11/03/2022 12:02:11 1528 135.05 XLON xZKArH2Jmo5 11/03/2022 12:01:28 402 135.30 XLON xZKArH2JmDd 11/03/2022 12:01:28 1296 135.30 XLON xZKArH2JmDf 11/03/2022 12:00:09 1353 135.50 XLON xZKArH2JnXA 11/03/2022 12:00:09 1764 135.60 XLON xZKArH2JnWZ 11/03/2022 12:00:09 1238 135.55 XLON xZKArH2JnWX 11/03/2022 11:57:37 880 135.05 XLON xZKArH2J@ml 11/03/2022 11:57:29 1284 135.05 XLON xZKArH2J@zk 11/03/2022 11:56:28 1283 135.20 XLON xZKArH2J@KD 11/03/2022 11:55:39 1283 135.05 XLON xZKArH2J$i@ 11/03/2022 11:55:05 1160 135.00 XLON xZKArH2J$xx 11/03/2022 11:53:45 755 134.90 XLON xZKArH2Jyik 11/03/2022 11:53:45 389 134.90 XLON xZKArH2Jyim 11/03/2022 11:53:16 623 135.00 XLON xZKArH2Jyz$ 11/03/2022 11:53:16 523 135.00 XLON xZKArH2Jyz1 11/03/2022 11:52:00 992 135.00 XLON xZKArH2Jzr8 11/03/2022 11:51:44 1092 135.05 XLON xZKArH2Jzp@ 11/03/2022 11:51:44 1348 135.05 XLON xZKArH2JzpE 11/03/2022 11:49:31 637 134.85 XLON xZKArH2JwXX 11/03/2022 11:49:31 484 134.85 XLON xZKArH2JwXZ 11/03/2022 11:48:35 1116 134.95 XLON xZKArH2Jwub 11/03/2022 11:47:55 1113 134.90 XLON xZKArH2Jw8M 11/03/2022 11:47:04 149 134.95 XLON xZKArH2JxYs 11/03/2022 11:47:04 773 134.95 XLON xZKArH2JxYu 11/03/2022 11:47:04 1315 135.00 XLON xZKArH2JxY@ 11/03/2022 11:45:28 1114 134.95 XLON xZKArH2Jx89 11/03/2022 11:44:32 1657 134.80 XLON xZKArH2JujD 11/03/2022 11:43:16 786 134.75 XLON xZKArH2JuUs 11/03/2022 11:43:16 1227 134.75 XLON xZKArH2JuU2 11/03/2022 11:42:13 1225 134.65 XLON xZKArH2Jv1J 11/03/2022 11:41:25 1227 134.45 XLON xZKArH2JvTU 11/03/2022 11:40:47 1223 134.45 XLON xZKArH2Jcr4 11/03/2022 11:39:34 788 134.55 XLON xZKArH2JcSs 11/03/2022 11:39:27 1122 134.60 XLON xZKArH2JcP9 11/03/2022 11:38:31 724 134.60 XLON xZKArH2Jdv3 11/03/2022 11:38:19 1319 134.60 XLON xZKArH2Jd4k 11/03/2022 11:36:59 85 134.50 XLON xZKArH2Jae@ 11/03/2022 11:36:59 764 134.50 XLON xZKArH2Jae0 11/03/2022 11:36:59 1212 134.55 XLON xZKArH2Jae2 11/03/2022 11:35:39 582 134.50 XLON xZKArH2JaNI 11/03/2022 11:35:37 1651 134.55 XLON xZKArH2JaHh 11/03/2022 11:34:27 846 134.80 XLON xZKArH2JbpH 11/03/2022 11:34:05 703 134.90 XLON xZKArH2Jb43 11/03/2022 11:34:05 658 134.90 XLON xZKArH2Jb45 11/03/2022 11:32:12 956 134.70 XLON xZKArH2JYt5 11/03/2022 11:32:12 538 134.75 XLON xZKArH2JYt8 11/03/2022 11:32:12 620 134.75 XLON xZKArH2JYtA 11/03/2022 11:31:21 1158 134.60 XLON xZKArH2JYBJ 11/03/2022 11:30:15 1158 134.45 XLON xZKArH2JZkZ 11/03/2022 11:29:48 1225 134.65 XLON xZKArH2JZyl 11/03/2022 11:28:40 1230 134.35 XLON xZKArH2JWeI 11/03/2022 11:27:47 1483 134.45 XLON xZKArH2JWRK 11/03/2022 11:26:44 981 135.65 XLON xZKArH2Jkla 11/03/2022 11:26:44 1231 135.65 XLON xZKArH2Jkln 11/03/2022 11:25:22 1353 134.45 XLON xZKArH2Jltm 11/03/2022 11:24:25 1034 134.90 XLON xZKArH2JibP 11/03/2022 11:23:44 50 134.75 XLON xZKArH2JiES 11/03/2022 11:23:44 908 134.75 XLON xZKArH2Ji9Z 11/03/2022 11:23:40 1172 134.30 XLON xZKArH2JiHT 11/03/2022 11:22:47 1170 133.30 XLON xZKArH2Jjrd 11/03/2022 11:22:43 172 133.35 XLON xZKArH2JjsZ 11/03/2022 11:22:43 840 133.35 XLON xZKArH2Jjsb 11/03/2022 11:22:43 2253 133.35 XLON xZKArH2Jjsk 11/03/2022 11:21:31 2030 133.35 XLON xZKArH2Jj6B 11/03/2022 11:21:31 283 133.35 XLON xZKArH2Jj6D 11/03/2022 11:20:14 1505 133.40 XLON xZKArH2JgZ1 11/03/2022 11:18:54 5942 133.40 XLON xZKArH2JgCX 11/03/2022 11:18:35 1369 133.20 XLON xZKArH2JgAY 11/03/2022 11:12:01 1101 133.15 XLON xZKArH2Jfc9 11/03/2022 11:11:06 965 132.85 XLON xZKArH2JfNo 11/03/2022 11:09:46 1236 132.90 XLON xZKArH2JMx4 11/03/2022 11:09:46 1236 132.95 XLON xZKArH2JMxA 11/03/2022 11:09:03 1250 133.00 XLON xZKArH2JMNi 11/03/2022 11:07:24 1249 132.90 XLON xZKArH2JN@s 11/03/2022 11:07:24 1249 132.95 XLON xZKArH2JN@y 11/03/2022 11:06:36 1246 132.95 XLON xZKArH2JNKq 11/03/2022 11:05:52 1056 133.00 XLON xZKArH2JKXe 11/03/2022 11:05:52 1505 133.05 XLON xZKArH2JKXg 11/03/2022 11:03:36 1113 133.10 XLON xZKArH2JKKD 11/03/2022 11:03:04 911 133.30 XLON xZKArH2JLbt 11/03/2022 11:03:03 127 133.35 XLON xZKArH2JLbV 11/03/2022 11:03:03 1173 133.35 XLON xZKArH2JLaX 11/03/2022 11:02:52 2645 133.40 XLON xZKArH2JLXt 11/03/2022 11:00:21 379 133.05 XLON xZKArH2JIfv 11/03/2022 11:00:05 315 132.95 XLON xZKArH2JIp@ 11/03/2022 11:00:05 828 132.95 XLON xZKArH2JIp0 11/03/2022 11:00:03 1325 133.00 XLON xZKArH2JIoH 11/03/2022 10:58:19 765 133.05 XLON xZKArH2JJYQ 11/03/2022 10:58:05 1682 133.10 XLON xZKArH2JJrh 11/03/2022 10:58:04 2392 133.15 XLON xZKArH2JJrw 11/03/2022 10:55:20 1427 132.85 XLON xZKArH2JGvv 11/03/2022 10:55:18 1784 132.90 XLON xZKArH2JGxt 11/03/2022 10:53:37 66 133.05 XLON xZKArH2JHZo 11/03/2022 10:53:37 946 133.05 XLON xZKArH2JHZw 11/03/2022 10:53:01 760 133.30 XLON xZKArH2JHx6 11/03/2022 10:53:01 874 133.30 XLON xZKArH2JHx8 11/03/2022 10:53:01 64 133.30 XLON xZKArH2JHxA 11/03/2022 10:51:37 877 133.50 XLON xZKArH2JUYk 11/03/2022 10:51:37 1342 133.55 XLON xZKArH2JUYr 11/03/2022 10:50:18 1197 133.45 XLON xZKArH2JU2h 11/03/2022 10:50:08 1231 133.50 XLON xZKArH2JUEP 11/03/2022 10:50:02 1500 133.55 XLON xZKArH2JUL@ 11/03/2022 10:48:11 1299 133.90 XLON xZKArH2JV5u 11/03/2022 10:48:11 1754 133.95 XLON xZKArH2JV5w 11/03/2022 10:46:18 1175 133.60 XLON xZKArH2JSeO 11/03/2022 10:46:18 2280 133.60 XLON xZKArH2JShq 11/03/2022 10:45:16 1012 133.40 XLON xZKArH2JSBN 11/03/2022 10:44:13 1505 133.10 XLON xZKArH2JTZG 11/03/2022 10:41:58 1279 133.10 XLON xZKArH2JQZ6 11/03/2022 10:41:29 1279 133.15 XLON xZKArH2JQmW 11/03/2022 10:40:48 1279 133.25 XLON xZKArH2JQ1g 11/03/2022 10:39:59 1450 133.30 XLON xZKArH2JQIL 11/03/2022 10:38:28 1120 133.30 XLON xZKArH2JRuZ 11/03/2022 10:38:28 1287 133.30 XLON xZKArH2JRuh 11/03/2022 10:36:54 861 133.20 XLON xZKArH2JOXm 11/03/2022 10:36:24 826 133.40 XLON xZKArH2JOq7 11/03/2022 10:36:21 1182 133.45 XLON xZKArH2JOn3 11/03/2022 10:36:21 2239 133.45 XLON xZKArH2JOn8 11/03/2022 10:33:43 1245 133.55 XLON xZKArH2JPp4 11/03/2022 10:33:21 1552 133.50 XLON xZKArH2JP16 11/03/2022 10:33:21 2209 133.55 XLON xZKArH2JP0i 11/03/2022 10:30:35 1098 133.90 XLON xZKArH2J6Ma 11/03/2022 10:28:44 1678 134.00 XLON xZKArH2J7GH 11/03/2022 10:28:44 1286 133.95 XLON xZKArH2J7GL 11/03/2022 10:28:43 1831 134.00 XLON xZKArH2J7GP 11/03/2022 10:28:29 2311 134.05 XLON xZKArH2J7SZ 11/03/2022 10:28:29 50 134.05 XLON xZKArH2J7Sb 11/03/2022 10:26:11 902 134.00 XLON xZKArH2J4B2 11/03/2022 10:26:11 767 134.00 XLON xZKArH2J4B4 11/03/2022 10:24:15 1057 134.55 XLON xZKArH2J53q 11/03/2022 10:24:15 1133 134.50 XLON xZKArH2J53x 11/03/2022 10:24:15 1611 134.55 XLON xZKArH2J53z 11/03/2022 10:23:09 2029 134.60 XLON xZKArH2J5OD 11/03/2022 10:21:14 1510 134.60 XLON xZKArH2J2AQ 11/03/2022 10:21:14 2353 134.60 XLON xZKArH2J2Lf 11/03/2022 10:21:14 1291 134.60 XLON xZKArH2J2Li 11/03/2022 10:20:16 1290 134.65 XLON xZKArH2J3ld 11/03/2022 10:17:14 1289 134.80 XLON xZKArH2J0zD 11/03/2022 10:17:14 1835 134.85 XLON xZKArH2J0zF 11/03/2022 10:16:22 218 134.90 XLON xZKArH2J0Je 11/03/2022 10:16:22 1282 134.90 XLON xZKArH2J0Jg 11/03/2022 10:15:44 2193 134.90 XLON xZKArH2J1YD 11/03/2022 10:13:27 1012 134.70 XLON xZKArH2JEYg 11/03/2022 10:13:26 1640 134.70 XLON xZKArH2JEYz 11/03/2022 10:12:45 372 134.65 XLON xZKArH2JEue 11/03/2022 10:12:24 372 134.65 XLON xZKArH2JE3t 11/03/2022 10:12:12 658 134.65 XLON xZKArH2JEEr 11/03/2022 10:10:58 1012 134.75 XLON xZKArH2JFf1 11/03/2022 10:10:58 813 134.80 XLON xZKArH2JFf6 11/03/2022 10:10:00 1236 134.90 XLON xZKArH2JF45 11/03/2022 10:09:59 1236 134.95 XLON xZKArH2JF7s 11/03/2022 10:09:33 2694 135.00 XLON xZKArH2JF8P 11/03/2022 10:09:24 593 135.10 XLON xZKArH2JFKU 11/03/2022 10:09:24 166 135.10 XLON xZKArH2JFNW 11/03/2022 10:09:24 852 135.10 XLON xZKArH2JFNh 11/03/2022 10:06:09 1131 134.65 XLON xZKArH2JDc@ 11/03/2022 10:06:09 1425 134.65 XLON xZKArH2JDcA 11/03/2022 10:05:47 1214 134.70 XLON xZKArH2JDtH 11/03/2022 10:04:38 1012 134.75 XLON xZKArH2JDJA 11/03/2022 10:04:37 2151 134.75 XLON xZKArH2JDI9 11/03/2022 10:03:11 1623 134.75 XLON xZKArH2JAuf 11/03/2022 10:03:10 458 134.80 XLON xZKArH2JAu@ 11/03/2022 10:03:10 1854 134.80 XLON xZKArH2JAu0 11/03/2022 10:00:23 1510 134.75 XLON xZKArH2JBKP 11/03/2022 10:00:14 863 134.80 XLON xZKArH2JBGy 11/03/2022 09:58:59 805 134.60 XLON xZKArH2J8yE 11/03/2022 09:58:58 1681 134.65 XLON xZKArH2J8$5 11/03/2022 09:58:04 24 134.70 XLON xZKArH2J8Mi 11/03/2022 09:58:04 1173 134.70 XLON xZKArH2J8Mk 11/03/2022 09:57:14 477 134.70 XLON xZKArH2J9ln 11/03/2022 09:57:09 84 134.80 XLON xZKArH2J9eH 11/03/2022 09:57:09 1306 134.80 XLON xZKArH2J9eJ 11/03/2022 09:57:09 1981 134.85 XLON xZKArH2J9eL 11/03/2022 09:55:17 1707 134.85 XLON xZKArH2J9S3 11/03/2022 09:55:14 1350 134.90 XLON xZKArH2J9P4 11/03/2022 09:54:52 1888 134.95 XLON xZKArH2CsY2 11/03/2022 09:54:22 2663 134.85 XLON xZKArH2Csmi 11/03/2022 09:53:38 1275 134.75 XLON xZKArH2CsD7 11/03/2022 09:50:28 1544 134.55 XLON xZKArH2Cqd@ 11/03/2022 09:50:28 1602 134.55 XLON xZKArH2CqdO 11/03/2022 09:48:43 235 134.45 XLON xZKArH2CqEU 11/03/2022 09:48:43 1429 134.50 XLON xZKArH2Cq9r 11/03/2022 09:48:16 1429 134.55 XLON xZKArH2CqTw 11/03/2022 09:47:11 109 134.55 XLON xZKArH2Crgt 11/03/2022 09:47:11 1316 134.55 XLON xZKArH2Crgv 11/03/2022 09:46:43 1054 134.55 XLON xZKArH2Croy 11/03/2022 09:46:43 1500 134.60 XLON xZKArH2Cro1 11/03/2022 09:44:40 1309 134.45 XLON xZKArH2CoYn 11/03/2022 09:44:35 1668 134.50 XLON xZKArH2Coks 11/03/2022 09:44:00 1417 134.50 XLON xZKArH2CoyC 11/03/2022 09:43:29 1737 134.55 XLON xZKArH2Co1G 11/03/2022 09:42:12 1795 134.60 XLON xZKArH2CpXR 11/03/2022 09:40:21 1578 134.70 XLON xZKArH2CpGN 11/03/2022 09:39:50 1128 134.70 XLON xZKArH2CmZY 11/03/2022 09:39:50 372 134.70 XLON xZKArH2CmZa 11/03/2022 09:39:11 1622 134.60 XLON xZKArH2Cmpt 11/03/2022 09:38:13 1385 134.60 XLON xZKArH2Cm8D 11/03/2022 09:38:13 2363 134.60 XLON xZKArH2Cm8K 11/03/2022 09:35:42 850 134.25 XLON xZKArH2CnAL 11/03/2022 09:35:42 1554 134.25 XLON xZKArH2CnLg 11/03/2022 09:34:39 1730 134.30 XLON xZKArH2C@iM 11/03/2022 09:33:41 1739 134.10 XLON xZKArH2C@0@ 11/03/2022 09:33:06 1799 134.00 XLON xZKArH2C@U7 11/03/2022 09:31:54 630 133.85 XLON xZKArH2C$4X 11/03/2022 09:31:53 1274 133.90 XLON xZKArH2C$43 11/03/2022 09:31:53 1274 133.95 XLON xZKArH2C$44 11/03/2022 09:31:24 211 134.00 XLON xZKArH2C$9P 11/03/2022 09:31:24 801 134.00 XLON xZKArH2C$9R 11/03/2022 09:30:00 889 133.80 XLON xZKArH2CymI 11/03/2022 09:29:52 1270 133.80 XLON xZKArH2Cyy8 11/03/2022 09:29:52 1709 133.80 XLON xZKArH2CyyJ 11/03/2022 09:28:07 1271 133.80 XLON xZKArH2CzY7 11/03/2022 09:26:17 1613 134.15 XLON xZKArH2CzUy 11/03/2022 09:26:17 1262 134.15 XLON xZKArH2CzU3 11/03/2022 09:26:17 1800 134.20 XLON xZKArH2CzU5 11/03/2022 09:24:19 1393 134.15 XLON xZKArH2CwAH 11/03/2022 09:24:19 1299 134.10 XLON xZKArH2CwAM 11/03/2022 09:24:19 1850 134.15 XLON xZKArH2CwAO 11/03/2022 09:22:05 910 134.45 XLON xZKArH2CxUr 11/03/2022 09:22:05 1297 134.50 XLON xZKArH2CxUt 11/03/2022 09:20:44 942 134.60 XLON xZKArH2CuSb 11/03/2022 09:20:44 1672 134.65 XLON xZKArH2CuSe 11/03/2022 09:19:27 1359 134.60 XLON xZKArH2Cv0v 11/03/2022 09:19:27 1830 134.65 XLON xZKArH2Cv0x 11/03/2022 09:17:47 1302 134.45 XLON xZKArH2CcoH 11/03/2022 09:17:13 963 134.45 XLON xZKArH2CcF2 11/03/2022 09:17:05 1319 134.45 XLON xZKArH2CcBB 11/03/2022 09:17:04 1733 134.45 XLON xZKArH2CcKm 11/03/2022 09:16:06 1733 134.55 XLON xZKArH2Cdzi 11/03/2022 09:14:57 1719 134.35 XLON xZKArH2CdVr 11/03/2022 09:13:59 826 134.55 XLON xZKArH2Ca4G 11/03/2022 09:13:33 879 134.40 XLON xZKArH2Ca8v 11/03/2022 09:13:17 1707 134.30 XLON xZKArH2CaME 11/03/2022 09:11:50 1023 134.00 XLON xZKArH2Cb55 11/03/2022 09:11:27 1819 134.15 XLON xZKArH2CbCh 11/03/2022 09:11:13 2400 133.95 XLON xZKArH2CbAc 11/03/2022 09:08:52 1364 133.75 XLON xZKArH2CYGL 11/03/2022 09:08:12 571 133.95 XLON xZKArH2CZhD 11/03/2022 09:08:09 1938 134.00 XLON xZKArH2CZql 11/03/2022 09:06:55 799 133.95 XLON xZKArH2CZSn 11/03/2022 09:06:55 1138 134.00 XLON xZKArH2CZSp 11/03/2022 09:06:16 799 133.80 XLON xZKArH2CWoI 11/03/2022 09:06:16 1138 133.85 XLON xZKArH2CWoK 11/03/2022 09:04:56 777 133.65 XLON xZKArH2CXal 11/03/2022 09:04:56 1106 133.70 XLON xZKArH2CXan 11/03/2022 09:03:59 1816 133.60 XLON xZKArH2CXpz 11/03/2022 09:03:08 1618 133.90 XLON xZKArH2CXBE 11/03/2022 09:02:11 1538 134.00 XLON xZKArH2Ck0d 11/03/2022 09:02:11 691 134.05 XLON xZKArH2Ck0e 11/03/2022 09:02:11 1500 134.05 XLON xZKArH2Ck0g 11/03/2022 09:02:11 788 134.00 XLON xZKArH2Ck0o 11/03/2022 09:02:11 1125 134.05 XLON xZKArH2Ck0q 11/03/2022 09:00:00 835 133.85 XLON xZKArH2ClM$ 11/03/2022 08:58:34 967 133.85 XLON xZKArH2Ci7m 11/03/2022 08:58:34 1804 133.85 XLON xZKArH2Ci70 11/03/2022 08:57:14 1777 134.00 XLON xZKArH2Cjk4 11/03/2022 08:56:05 1280 134.05 XLON xZKArH2CjEW 11/03/2022 08:56:05 552 134.05 XLON xZKArH2CjEY 11/03/2022 08:56:05 976 134.10 XLON xZKArH2CjEf 11/03/2022 08:54:33 1654 133.85 XLON xZKArH2CgoB 11/03/2022 08:54:33 1132 133.85 XLON xZKArH2CgoE 11/03/2022 08:53:11 885 133.85 XLON xZKArH2ChWU 11/03/2022 08:52:47 634 133.95 XLON xZKArH2ChhK 11/03/2022 08:52:47 711 133.95 XLON xZKArH2ChhM 11/03/2022 08:52:40 1256 133.80 XLON xZKArH2ChqC 11/03/2022 08:52:35 2599 133.45 XLON xZKArH2Chst 11/03/2022 08:49:42 817 133.80 XLON xZKArH2CeKG 11/03/2022 08:49:42 817 133.85 XLON xZKArH2CeKM 11/03/2022 08:49:35 1341 133.90 XLON xZKArH2CeH$ 11/03/2022 08:49:35 1909 133.95 XLON xZKArH2CeH1 11/03/2022 08:47:40 854 133.60 XLON xZKArH2CfUi 11/03/2022 08:47:38 845 133.65 XLON xZKArH2CfPp 11/03/2022 08:47:38 1207 133.70 XLON xZKArH2CfPr 11/03/2022 08:46:21 770 133.95 XLON xZKArH2CM6l 11/03/2022 08:46:21 1281 134.00 XLON xZKArH2CM6n 11/03/2022 08:45:45 1903 133.95 XLON xZKArH2CMP0 11/03/2022 08:44:21 145 133.65 XLON xZKArH2CKX4 11/03/2022 08:44:21 770 133.65 XLON xZKArH2CKX6 11/03/2022 08:44:20 1119 133.70 XLON xZKArH2CKZW 11/03/2022 08:43:34 1080 133.70 XLON xZKArH2CKLN 11/03/2022 08:42:45 821 133.70 XLON xZKArH2CLYO 11/03/2022 08:42:44 1038 133.70 XLON xZKArH2CLid 11/03/2022 08:41:57 824 133.30 XLON xZKArH2CL9J 11/03/2022 08:41:46 1181 133.30 XLON xZKArH2CLHJ 11/03/2022 08:41:46 1742 133.30 XLON xZKArH2CLHP 11/03/2022 08:41:16 1636 133.30 XLON xZKArH2CIXj 11/03/2022 08:39:01 1117 133.45 XLON xZKArH2CJmk 11/03/2022 08:39:01 184 133.50 XLON xZKArH2CJmq 11/03/2022 08:39:01 933 133.50 XLON xZKArH2CJms 11/03/2022 08:38:36 2 133.35 XLON xZKArH2CJEx 11/03/2022 08:38:36 971 133.35 XLON xZKArH2CJEz 11/03/2022 08:38:32 375 133.35 XLON xZKArH2CJ8b 11/03/2022 08:38:32 1124 133.40 XLON xZKArH2CJ86 11/03/2022 08:38:32 376 133.40 XLON xZKArH2CJ88 11/03/2022 08:37:55 1411 133.10 XLON xZKArH2CGYO 11/03/2022 08:36:29 772 133.25 XLON xZKArH2CHwJ 11/03/2022 08:35:37 1624 133.55 XLON xZKArH2CUaE 11/03/2022 08:35:37 1624 133.65 XLON xZKArH2CUaK 11/03/2022 08:34:48 203 133.60 XLON xZKArH2CU8x 11/03/2022 08:34:48 394 133.60 XLON xZKArH2CU8z 11/03/2022 08:34:45 1012 133.65 XLON xZKArH2CUA4 11/03/2022 08:34:45 1279 133.65 XLON xZKArH2CUAK 11/03/2022 08:33:36 233 134.30 XLON xZKArH2CVwg 11/03/2022 08:33:33 966 134.40 XLON xZKArH2CVwK 11/03/2022 08:33:27 1379 134.40 XLON xZKArH2CV6Q 11/03/2022 08:32:36 969 134.55 XLON xZKArH2CSe9 11/03/2022 08:32:36 1379 134.60 XLON xZKArH2CSeB 11/03/2022 08:31:38 578 134.60 XLON xZKArH2CSU7 11/03/2022 08:31:38 752 134.60 XLON xZKArH2CSU9 11/03/2022 08:31:11 1012 134.80 XLON xZKArH2CTqe 11/03/2022 08:31:08 1130 134.75 XLON xZKArH2CTqT 11/03/2022 08:31:08 1610 134.80 XLON xZKArH2CTqV 11/03/2022 08:29:21 782 134.00 XLON xZKArH2CQET 11/03/2022 08:29:21 971 134.05 XLON xZKArH2CQ9Y 11/03/2022 08:28:59 1384 134.05 XLON xZKArH2CQOk 11/03/2022 08:28:59 232 134.05 XLON xZKArH2CQOp 11/03/2022 08:28:04 1267 133.85 XLON xZKArH2CRu7 11/03/2022 08:27:47 1343 133.85 XLON xZKArH2CRCI 11/03/2022 08:27:40 1103 133.95 XLON xZKArH2CRAG 11/03/2022 08:27:40 1574 134.00 XLON xZKArH2CRAI 11/03/2022 08:24:50 1553 133.85 XLON xZKArH2CP6d 11/03/2022 08:24:50 1553 133.95 XLON xZKArH2CP6g 11/03/2022 08:23:56 762 133.85 XLON xZKArH2C6Xg 11/03/2022 08:23:56 1294 133.80 XLON xZKArH2C6Xr 11/03/2022 08:23:56 1844 133.85 XLON xZKArH2C6Xt 11/03/2022 08:22:26 1548 133.95 XLON xZKArH2C6KD 11/03/2022 08:22:19 1530 134.15 XLON xZKArH2C6Gg 11/03/2022 08:22:19 2180 134.20 XLON xZKArH2C6Gi 11/03/2022 08:21:44 1102 133.45 XLON xZKArH2C7gU 11/03/2022 08:20:29 1553 133.20 XLON xZKArH2C4h0 11/03/2022 08:19:00 1209 133.35 XLON xZKArH2C5pa 11/03/2022 08:19:00 1118 133.40 XLON xZKArH2C5p$ 11/03/2022 08:19:00 1814 133.45 XLON xZKArH2C5p1 11/03/2022 08:18:38 1215 133.60 XLON xZKArH2C538 11/03/2022 08:18:38 853 133.55 XLON xZKArH2C53G 11/03/2022 08:17:07 864 134.20 XLON xZKArH2C29d 11/03/2022 08:17:01 1136 134.35 XLON xZKArH2C2K1 11/03/2022 08:16:40 779 134.55 XLON xZKArH2C2Ri 11/03/2022 08:16:21 1012 134.50 XLON xZKArH2C3rK 11/03/2022 08:16:20 1569 134.75 XLON xZKArH2C3qJ 11/03/2022 08:16:20 2234 134.80 XLON xZKArH2C3qL 11/03/2022 08:14:44 1085 134.60 XLON xZKArH2C0DD 11/03/2022 08:14:29 962 134.45 XLON xZKArH2C0KT 11/03/2022 08:14:09 802 133.95 XLON xZKArH2C1aU 11/03/2022 08:13:47 1151 133.90 XLON xZKArH2C1oI 11/03/2022 08:12:59 950 133.95 XLON xZKArH2C1KP 11/03/2022 08:12:59 866 134.00 XLON xZKArH2C1KU 11/03/2022 08:12:59 1438 134.05 XLON xZKArH2C1NW 11/03/2022 08:12:27 1787 134.00 XLON xZKArH2CEfT 11/03/2022 08:12:27 2220 134.00 XLON xZKArH2CEeZ 11/03/2022 08:12:04 1194 134.25 XLON xZKArH2CEwI 11/03/2022 08:11:49 1208 134.25 XLON xZKArH2CEFJ 11/03/2022 08:10:21 1196 134.05 XLON xZKArH2CFVY 11/03/2022 08:10:21 1706 134.10 XLON xZKArH2CFVa 11/03/2022 08:08:57 1704 134.45 XLON xZKArH2CCAi 11/03/2022 08:08:57 1195 134.40 XLON xZKArH2CCAg 11/03/2022 08:07:56 1196 135.35 XLON xZKArH2CD72 11/03/2022 08:07:56 1706 135.40 XLON xZKArH2CD74 11/03/2022 08:07:03 1482 135.55 XLON xZKArH2CAX5 11/03/2022 08:06:31 1414 135.20 XLON xZKArH2CA$Z 11/03/2022 08:06:24 2913 135.10 XLON xZKArH2CAuw 11/03/2022 08:05:34 1461 134.60 XLON xZKArH2CBdm 11/03/2022 08:05:34 2080 134.65 XLON xZKArH2CBds 11/03/2022 08:03:50 897 134.20 XLON xZKArH2C8uy 11/03/2022 08:03:50 563 134.25 XLON xZKArH2C8xg 11/03/2022 08:03:50 715 134.25 XLON xZKArH2C8xi 11/03/2022 08:03:50 2201 134.25 XLON xZKArH2C8xC 11/03/2022 08:03:41 1999 134.30 XLON xZKArH2C833 11/03/2022 08:02:46 1440 134.00 XLON xZKArH2DscZ 11/03/2022 08:01:45 882 133.45 XLON xZKArH2Dtw6 11/03/2022 08:01:45 1258 133.50 XLON xZKArH2DtwA 11/03/2022 08:01:22 1742 133.40 XLON xZKArH2DtIH 11/03/2022 08:01:18 2743 133.05 XLON xZKArH2DtU$ -Ends- For further information please contact: Taylor Wimpey plc Tel: +44 (0) 1494 558323 Alice Black, Group General Counsel and Company Secretary 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 POSBKNBKKBKBOND
Recent news on Taylor Wimpey
See all newsREG - Taylor Wimpey PLC - Transaction in Own Shares
AnnouncementREG - Taylor Wimpey PLC - Director/PDMR Shareholding
AnnouncementREG - Taylor Wimpey PLC - Director/PDMR Shareholding
AnnouncementREG - Taylor Wimpey PLC - Share Buyback Programme
AnnouncementREG - Taylor Wimpey PLC - TAYLOR WIMPEY PLC FULL YEAR RESULTS
Announcement