REG - Taylor Wimpey PLC - Transaction in Own Shares
17/03/2022 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:20220317:nRSQ0520Fa&default-theme=true RNS Number : 0520F Taylor Wimpey PLC 17 March 2022 17 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: 16 March 2022 Number of ordinary shares purchased: 900,000 Lowest price paid per share: 138.65 pence Highest price paid per share: 142.60 pence Average price paid per share: 140.62 pence Venue: London Stock Exchange The Company intends to hold the purchased shares in treasury. Following the above transaction, the Company holds 11,749,513 of its ordinary shares in treasury and has 3,637,177,952 shares in issue (excluding treasury shares). Accordingly, the total number of voting rights in the Company will be 3,637,177,952 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: 16 March 2022 Investment firm: Citigroup Global Markets Limited Individual transactions Date of Transaction Time of Transaction Volume Price (GBp) Trading Venue Transaction Reference Number 16/03/2022 16:27:57 50 142.15 XLON xZKAskAqCml 16/03/2022 16:27:17 1100 142.10 XLON xZKAskAqDdh 16/03/2022 16:27:11 1640 142.15 XLON xZKAskAqDfP 16/03/2022 16:26:34 781 142.10 XLON xZKAskAqDOr 16/03/2022 16:26:34 57 142.10 XLON xZKAskAqDOt 16/03/2022 16:26:16 1297 142.10 XLON xZKAskAqAmR 16/03/2022 16:26:01 1018 142.15 XLON xZKAskAqA0g 16/03/2022 16:25:45 1018 142.15 XLON xZKAskAqBl3 16/03/2022 16:25:40 2304 142.15 XLON xZKAskAqBha 16/03/2022 16:25:10 2328 142.20 XLON xZKAskAqBEV 16/03/2022 16:25:08 4341 142.25 XLON xZKAskAqBBN 16/03/2022 16:23:27 1846 142.30 XLON xZKAskAq96Z 16/03/2022 16:23:27 190 142.35 XLON xZKAskAq96b 16/03/2022 16:23:27 2437 142.35 XLON xZKAskAq96d 16/03/2022 16:22:55 1600 142.40 XLON xZKAskArscP 16/03/2022 16:22:55 2131 142.40 XLON xZKAskArscR 16/03/2022 16:22:33 2696 142.40 XLON xZKAskArszo 16/03/2022 16:22:33 1868 142.40 XLON xZKAskArszq 16/03/2022 16:22:33 1500 142.40 XLON xZKAskArszs 16/03/2022 16:20:10 2005 142.00 XLON xZKAskArqOu 16/03/2022 16:19:37 1208 142.05 XLON xZKAskArr7d 16/03/2022 16:18:46 1601 142.00 XLON xZKAskArosj 16/03/2022 16:18:38 1947 142.05 XLON xZKAskAro@h 16/03/2022 16:17:18 1646 141.95 XLON xZKAskArp8x 16/03/2022 16:17:18 1842 141.95 XLON xZKAskArp88 16/03/2022 16:17:11 3047 141.95 XLON xZKAskArpGE 16/03/2022 16:16:03 809 141.90 XLON xZKAskArndz 16/03/2022 16:15:26 1018 141.95 XLON xZKAskArnAd 16/03/2022 16:15:04 870 142.00 XLON xZKAskAr@gL 16/03/2022 16:14:53 1018 141.95 XLON xZKAskAr@3t 16/03/2022 16:14:44 1018 141.95 XLON xZKAskAr@HD 16/03/2022 16:14:02 1077 142.00 XLON xZKAskAr$5z 16/03/2022 16:14:02 728 142.00 XLON xZKAskAr$5$ 16/03/2022 16:13:57 1400 142.05 XLON xZKAskAr$3T 16/03/2022 16:12:57 1355 142.10 XLON xZKAskAryuX 16/03/2022 16:12:51 2279 142.15 XLON xZKAskAry0i 16/03/2022 16:12:51 809 142.15 XLON xZKAskAry0k 16/03/2022 16:12:51 2980 142.20 XLON xZKAskAry0C 16/03/2022 16:10:13 936 141.75 XLON xZKAskArxsY 16/03/2022 16:10:13 1259 141.85 XLON xZKAskArxsk 16/03/2022 16:09:53 1728 141.85 XLON xZKAskArxNK 16/03/2022 16:09:41 1689 141.85 XLON xZKAskArxPA 16/03/2022 16:09:16 2475 141.85 XLON xZKAskArusM 16/03/2022 16:08:59 971 141.85 XLON xZKAskAruDF 16/03/2022 16:08:03 2725 141.85 XLON xZKAskArv1r 16/03/2022 16:06:20 1018 141.90 XLON xZKAskArdtN 16/03/2022 16:05:56 1120 142.00 XLON xZKAskArdEt 16/03/2022 16:05:55 1500 142.05 XLON xZKAskArd8J 16/03/2022 16:05:55 204 142.05 XLON xZKAskArd8H 16/03/2022 16:05:55 1870 142.00 XLON xZKAskArd8T 16/03/2022 16:05:55 2662 142.05 XLON xZKAskArdBW 16/03/2022 16:04:18 1284 142.10 XLON xZKAskArbkx 16/03/2022 16:04:18 1620 142.15 XLON xZKAskArbkN 16/03/2022 16:04:18 1112 142.15 XLON xZKAskArbkP 16/03/2022 16:02:24 1850 141.85 XLON xZKAskArYO5 16/03/2022 16:02:24 299 141.80 XLON xZKAskArYO7 16/03/2022 16:02:02 861 141.85 XLON xZKAskArZqD 16/03/2022 16:02:02 1075 141.85 XLON xZKAskArZqF 16/03/2022 16:00:32 1291 141.75 XLON xZKAskArWG4 16/03/2022 16:00:31 1109 141.80 XLON xZKAskArWId 16/03/2022 15:59:40 1154 141.80 XLON xZKAskArX8K 16/03/2022 15:59:32 1018 141.85 XLON xZKAskArXGR 16/03/2022 15:59:27 3027 141.85 XLON xZKAskArXVi 16/03/2022 15:59:10 1499 141.95 XLON xZKAskArkiE 16/03/2022 15:59:10 1987 141.90 XLON xZKAskArkiK 16/03/2022 15:59:04 1941 141.95 XLON xZKAskArkr7 16/03/2022 15:57:49 1695 142.00 XLON xZKAskArlKL 16/03/2022 15:56:28 2186 141.70 XLON xZKAskArjZH 16/03/2022 15:54:56 2346 141.75 XLON xZKAskArgFS 16/03/2022 15:54:19 2234 141.80 XLON xZKAskArhfD 16/03/2022 15:54:19 233 141.80 XLON xZKAskArheW 16/03/2022 15:54:19 1647 141.80 XLON xZKAskArhec 16/03/2022 15:52:20 2475 141.85 XLON xZKAskAreSn 16/03/2022 15:52:20 762 141.85 XLON xZKAskAreSp 16/03/2022 15:51:59 1111 141.80 XLON xZKAskArfhD 16/03/2022 15:49:19 1222 141.70 XLON xZKAskArN80 16/03/2022 15:49:19 1592 141.70 XLON xZKAskArN8M 16/03/2022 15:48:17 1123 141.75 XLON xZKAskArKBX 16/03/2022 15:48:14 819 141.75 XLON xZKAskArKNS 16/03/2022 15:48:13 1774 141.75 XLON xZKAskArKMD 16/03/2022 15:47:02 1548 141.80 XLON xZKAskArIcy 16/03/2022 15:46:35 1184 141.80 XLON xZKAskArIyD 16/03/2022 15:46:28 1400 141.85 XLON xZKAskArI17 16/03/2022 15:45:20 748 141.85 XLON xZKAskArJ9u 16/03/2022 15:45:20 1381 141.90 XLON xZKAskArJ9w 16/03/2022 15:45:11 1385 141.95 XLON xZKAskArJMd 16/03/2022 15:43:41 870 141.95 XLON xZKAskArHYP 16/03/2022 15:43:41 796 141.95 XLON xZKAskArHYR 16/03/2022 15:43:41 1119 141.95 XLON xZKAskArHi7 16/03/2022 15:43:41 1535 141.95 XLON xZKAskArHi9 16/03/2022 15:43:41 1250 141.90 XLON xZKAskArHl7 16/03/2022 15:43:41 1780 141.95 XLON xZKAskArHkY 16/03/2022 15:40:58 1748 141.60 XLON xZKAskArV$8 16/03/2022 15:40:54 1778 141.65 XLON xZKAskArV4D 16/03/2022 15:40:22 1890 141.70 XLON xZKAskArSXo 16/03/2022 15:39:02 1876 141.60 XLON xZKAskArTl0 16/03/2022 15:39:02 296 141.60 XLON xZKAskArTl2 16/03/2022 15:37:32 1156 141.75 XLON xZKAskArQU7 16/03/2022 15:37:32 1108 141.80 XLON xZKAskArQO4 16/03/2022 15:37:22 1176 141.85 XLON xZKAskArRjJ 16/03/2022 15:36:07 1314 141.75 XLON xZKAskArOYb 16/03/2022 15:36:07 973 141.75 XLON xZKAskArOfz 16/03/2022 15:36:07 310 141.75 XLON xZKAskArOf$ 16/03/2022 15:35:56 1727 141.80 XLON xZKAskArOvx 16/03/2022 15:35:12 1767 141.80 XLON xZKAskArPaM 16/03/2022 15:33:36 1740 141.90 XLON xZKAskAr6@O 16/03/2022 15:33:36 4 141.90 XLON xZKAskAr6@Q 16/03/2022 15:33:35 1982 141.95 XLON xZKAskAr6vl 16/03/2022 15:32:16 1630 142.05 XLON xZKAskAr7Ev 16/03/2022 15:31:31 1640 142.10 XLON xZKAskAr4sm 16/03/2022 15:31:31 2332 142.15 XLON xZKAskAr4so 16/03/2022 15:29:45 1060 141.75 XLON xZKAskAr5Iu 16/03/2022 15:29:45 1826 141.75 XLON xZKAskAr5IK 16/03/2022 15:28:32 1018 141.80 XLON xZKAskAr3iC 16/03/2022 15:28:02 1419 141.80 XLON xZKAskAr38T 16/03/2022 15:27:09 1413 141.80 XLON xZKAskAr0$q 16/03/2022 15:26:27 1751 141.80 XLON xZKAskAr0QZ 16/03/2022 15:25:34 302 141.85 XLON xZKAskAr1L5 16/03/2022 15:25:34 782 141.85 XLON xZKAskAr1L7 16/03/2022 15:25:34 1748 141.85 XLON xZKAskAr1LJ 16/03/2022 15:24:36 1245 141.90 XLON xZKAskArEHy 16/03/2022 15:24:36 2288 141.90 XLON xZKAskArEH9 16/03/2022 15:22:59 1688 141.80 XLON xZKAskArCff 16/03/2022 15:22:56 1832 141.85 XLON xZKAskArCsX 16/03/2022 15:21:51 111 141.85 XLON xZKAskArDqr 16/03/2022 15:21:51 2315 141.85 XLON xZKAskArDqt 16/03/2022 15:20:21 65 141.80 XLON xZKAskArAza 16/03/2022 15:20:21 1727 141.80 XLON xZKAskArAzc 16/03/2022 15:18:46 1172 141.80 XLON xZKAskAr8Zb 16/03/2022 15:18:38 1407 141.85 XLON xZKAskAr8g3 16/03/2022 15:18:38 1649 141.85 XLON xZKAskAr8gD 16/03/2022 15:18:02 985 141.90 XLON xZKAskAr8Sj 16/03/2022 15:18:02 385 141.90 XLON xZKAskAr8Sl 16/03/2022 15:16:33 188 141.95 XLON xZKAskAssfs 16/03/2022 15:16:33 830 141.95 XLON xZKAskAssfu 16/03/2022 15:16:25 1845 141.95 XLON xZKAskAsssP 16/03/2022 15:16:25 2626 142.00 XLON xZKAskAsssR 16/03/2022 15:15:18 2449 141.85 XLON xZKAskAstuU 16/03/2022 15:14:28 1255 141.65 XLON xZKAskAsqeC 16/03/2022 15:14:28 1421 141.65 XLON xZKAskAsqeE 16/03/2022 15:12:36 373 141.65 XLON xZKAskAsrOK 16/03/2022 15:12:36 2669 141.70 XLON xZKAskAsrRG 16/03/2022 15:11:39 2577 141.55 XLON xZKAskAsoMn 16/03/2022 15:08:57 1286 141.20 XLON xZKAskAsn5T 16/03/2022 15:08:37 1822 141.25 XLON xZKAskAsnTK 16/03/2022 15:07:15 768 141.35 XLON xZKAskAs$iI 16/03/2022 15:07:15 1292 141.35 XLON xZKAskAs$iV 16/03/2022 15:06:39 1341 141.35 XLON xZKAskAs$9Q 16/03/2022 15:05:28 1241 141.35 XLON xZKAskAsyNv 16/03/2022 15:04:49 1374 141.45 XLON xZKAskAszxK 16/03/2022 15:04:03 720 141.35 XLON xZKAskAswiv 16/03/2022 15:04:03 999 141.35 XLON xZKAskAswix 16/03/2022 15:04:03 1647 141.35 XLON xZKAskAswiE 16/03/2022 15:03:06 19 141.15 XLON xZKAskAsxjh 16/03/2022 15:03:05 436 141.15 XLON xZKAskAsxiU 16/03/2022 15:03:05 1232 141.15 XLON xZKAskAsxlW 16/03/2022 15:02:02 250 140.90 XLON xZKAskAsulo 16/03/2022 15:02:02 487 140.90 XLON xZKAskAsulq 16/03/2022 15:02:02 936 140.90 XLON xZKAskAsuls 16/03/2022 15:01:19 1122 141.15 XLON xZKAskAsvzl 16/03/2022 15:00:47 96 141.35 XLON xZKAskAsvSS 16/03/2022 15:00:47 669 141.35 XLON xZKAskAsvSU 16/03/2022 15:00:47 1050 141.35 XLON xZKAskAsvVW 16/03/2022 15:00:45 1844 141.40 XLON xZKAskAsvUo 16/03/2022 14:59:41 1102 141.20 XLON xZKAskAsdZC 16/03/2022 14:59:41 389 141.20 XLON xZKAskAsdZE 16/03/2022 14:59:36 1873 141.25 XLON xZKAskAsde9 16/03/2022 14:57:59 1662 140.95 XLON xZKAskAsbkp 16/03/2022 14:57:02 610 140.90 XLON xZKAskAsYkh 16/03/2022 14:57:00 1824 140.95 XLON xZKAskAsYgd 16/03/2022 14:56:44 99 141.00 XLON xZKAskAsY01 16/03/2022 14:56:44 1231 141.00 XLON xZKAskAsY02 16/03/2022 14:55:21 919 141.05 XLON xZKAskAsZLs 16/03/2022 14:55:20 933 141.10 XLON xZKAskAsZNi 16/03/2022 14:54:42 784 140.95 XLON xZKAskAsW@o 16/03/2022 14:54:31 1018 141.00 XLON xZKAskAsW6q 16/03/2022 14:54:31 1688 141.00 XLON xZKAskAsW6w 16/03/2022 14:53:07 1332 140.80 XLON xZKAskAsXP0 16/03/2022 14:52:12 1527 140.95 XLON xZKAskAskHn 16/03/2022 14:52:11 1017 141.00 XLON xZKAskAskSa 16/03/2022 14:51:10 1575 140.95 XLON xZKAskAslN@ 16/03/2022 14:50:56 1686 140.95 XLON xZKAskAsidW 16/03/2022 14:49:35 1424 140.85 XLON xZKAskAsj$7 16/03/2022 14:48:57 1423 140.75 XLON xZKAskAsgYy 16/03/2022 14:48:16 1409 140.80 XLON xZKAskAsgN$ 16/03/2022 14:47:16 16 141.00 XLON xZKAskAshOJ 16/03/2022 14:47:16 1165 141.00 XLON xZKAskAshOL 16/03/2022 14:47:16 1681 141.05 XLON xZKAskAshON 16/03/2022 14:46:10 1426 141.10 XLON xZKAskAseRf 16/03/2022 14:45:13 1207 141.20 XLON xZKAskAsfIo 16/03/2022 14:44:35 213 141.15 XLON xZKAskAsM5w 16/03/2022 14:44:32 1452 141.20 XLON xZKAskAsM1g 16/03/2022 14:43:45 1451 141.00 XLON xZKAskAsNv7 16/03/2022 14:43:07 945 141.35 XLON xZKAskAsK74 16/03/2022 14:43:02 1018 141.40 XLON xZKAskAsKFB 16/03/2022 14:42:06 960 141.60 XLON xZKAskAsLRV 16/03/2022 14:42:06 785 141.60 XLON xZKAskAsLQd 16/03/2022 14:42:03 1120 141.65 XLON xZKAskAsIau 16/03/2022 14:40:57 1018 141.85 XLON xZKAskAsJgH 16/03/2022 14:40:20 1459 141.95 XLON xZKAskAsJJC 16/03/2022 14:39:53 1565 142.05 XLON xZKAskAsGmI 16/03/2022 14:39:29 1621 142.10 XLON xZKAskAsG84 16/03/2022 14:38:19 1623 142.10 XLON xZKAskAsHU8 16/03/2022 14:37:42 619 142.15 XLON xZKAskAsU19 16/03/2022 14:37:42 739 142.15 XLON xZKAskAsU1B 16/03/2022 14:37:03 1247 142.25 XLON xZKAskAsVjo 16/03/2022 14:36:51 1585 142.25 XLON xZKAskAsVqA 16/03/2022 14:36:39 1018 142.25 XLON xZKAskAsV$9 16/03/2022 14:35:19 1250 142.35 XLON xZKAskAsSDR 16/03/2022 14:35:12 1272 142.35 XLON xZKAskAsSBz 16/03/2022 14:34:39 526 142.30 XLON xZKAskAsTnF 16/03/2022 14:34:39 1271 142.30 XLON xZKAskAsTnH 16/03/2022 14:33:37 1293 142.25 XLON xZKAskAsQ6r 16/03/2022 14:33:31 1671 142.25 XLON xZKAskAsQF3 16/03/2022 14:33:01 1411 142.30 XLON xZKAskAsRZ5 16/03/2022 14:31:32 977 142.45 XLON xZKAskAsOoq 16/03/2022 14:31:32 1690 142.45 XLON xZKAskAsOoy 16/03/2022 14:30:35 1195 142.50 XLON xZKAskAsPsl 16/03/2022 14:30:08 1329 142.40 XLON xZKAskAsPA@ 16/03/2022 14:29:56 1207 142.45 XLON xZKAskAs6b3 16/03/2022 14:28:45 1227 142.50 XLON xZKAskAs7YS 16/03/2022 14:28:43 455 142.55 XLON xZKAskAs7k5 16/03/2022 14:28:43 674 142.55 XLON xZKAskAs7k7 16/03/2022 14:28:42 1018 142.60 XLON xZKAskAs7fa 16/03/2022 14:26:47 865 142.35 XLON xZKAskAs4IQ 16/03/2022 14:26:44 1087 142.40 XLON xZKAskAs4U6 16/03/2022 14:25:54 1565 142.20 XLON xZKAskAs5An 16/03/2022 14:25:36 2105 142.20 XLON xZKAskAs5Qy 16/03/2022 14:24:31 502 141.80 XLON xZKAskAs3ZB 16/03/2022 14:24:03 1591 141.80 XLON xZKAskAs0iM 16/03/2022 14:22:48 792 141.80 XLON xZKAskAs1qQ 16/03/2022 14:22:24 774 141.90 XLON xZKAskAs1F3 16/03/2022 14:22:23 1312 141.95 XLON xZKAskAs1FF 16/03/2022 14:22:23 213 142.00 XLON xZKAskAs195 16/03/2022 14:22:23 1657 142.00 XLON xZKAskAs197 16/03/2022 14:20:49 1585 142.05 XLON xZKAskAsFAA 16/03/2022 14:20:01 616 141.80 XLON xZKAskAsCAt 16/03/2022 14:20:01 944 141.80 XLON xZKAskAsCAv 16/03/2022 14:19:15 1291 141.60 XLON xZKAskAsDDg 16/03/2022 14:18:37 1018 142.00 XLON xZKAskAsAvv 16/03/2022 14:18:34 1433 142.00 XLON xZKAskAsA5Y 16/03/2022 14:17:24 1280 141.60 XLON xZKAskAsBKY 16/03/2022 14:17:14 1551 141.65 XLON xZKAskAsBI1 16/03/2022 14:16:01 1320 141.50 XLON xZKAskAs9Wl 16/03/2022 14:15:38 933 141.50 XLON xZKAskAs9x8 16/03/2022 14:15:38 1350 141.50 XLON xZKAskAs9xQ 16/03/2022 14:14:33 1398 141.30 XLON xZKAskAtsIt 16/03/2022 14:13:11 1773 140.85 XLON xZKAskAtqmH 16/03/2022 14:12:00 1083 140.90 XLON xZKAskAtrFS 16/03/2022 14:11:53 1161 140.90 XLON xZKAskAtrNy 16/03/2022 14:11:43 1683 140.70 XLON xZKAskAtotd 16/03/2022 14:10:24 1375 140.40 XLON xZKAskAtncA 16/03/2022 14:08:47 1136 140.25 XLON xZKAskAt@fu 16/03/2022 14:08:28 1133 140.30 XLON xZKAskAt@yY 16/03/2022 14:07:26 18 140.35 XLON xZKAskAt$Zz 16/03/2022 14:07:25 1000 140.35 XLON xZKAskAt$YA 16/03/2022 14:07:25 500 140.35 XLON xZKAskAt$YC 16/03/2022 14:06:55 101 140.35 XLON xZKAskAt$wg 16/03/2022 14:06:55 1113 140.35 XLON xZKAskAt$wi 16/03/2022 14:06:55 2293 140.35 XLON xZKAskAt$w@ 16/03/2022 14:04:19 1358 140.30 XLON xZKAskAtzDU 16/03/2022 14:04:19 1358 140.30 XLON xZKAskAtzFZ 16/03/2022 14:04:05 2500 140.30 XLON xZKAskAtzTQ 16/03/2022 14:02:07 1784 140.40 XLON xZKAskAtxzx 16/03/2022 14:01:59 1706 140.45 XLON xZKAskAtx5q 16/03/2022 14:01:26 1839 140.35 XLON xZKAskAtxTG 16/03/2022 13:59:57 1018 140.30 XLON xZKAskAtuRf 16/03/2022 13:59:57 1309 140.30 XLON xZKAskAtuQs 16/03/2022 13:59:30 1270 140.35 XLON xZKAskAtvgU 16/03/2022 13:58:12 803 140.35 XLON xZKAskAtciG 16/03/2022 13:57:11 768 140.40 XLON xZKAskAtcJa 16/03/2022 13:57:11 1018 140.45 XLON xZKAskAtcJc 16/03/2022 13:57:06 2089 140.45 XLON xZKAskAtcSF 16/03/2022 13:54:38 1041 140.55 XLON xZKAskAtaBm 16/03/2022 13:54:34 1301 140.60 XLON xZKAskAtaK7 16/03/2022 13:53:59 1372 140.65 XLON xZKAskAtbe2 16/03/2022 13:53:59 356 140.65 XLON xZKAskAtbe4 16/03/2022 13:52:52 1180 140.65 XLON xZKAskAtbSh 16/03/2022 13:52:52 2190 140.65 XLON xZKAskAtbSq 16/03/2022 13:50:56 367 140.55 XLON xZKAskAtZzh 16/03/2022 13:50:56 1447 140.55 XLON xZKAskAtZzl 16/03/2022 13:50:53 1696 140.60 XLON xZKAskAtZ$q 16/03/2022 13:49:04 94 140.60 XLON xZKAskAtWE9 16/03/2022 13:49:04 924 140.60 XLON xZKAskAtWEB 16/03/2022 13:49:04 1384 140.60 XLON xZKAskAtWEE 16/03/2022 13:48:52 2310 140.65 XLON xZKAskAtWIr 16/03/2022 13:46:44 1018 140.60 XLON xZKAskAtk$C 16/03/2022 13:45:52 959 140.65 XLON xZKAskAtldZ 16/03/2022 13:45:48 1018 140.70 XLON xZKAskAtlX3 16/03/2022 13:44:29 1571 140.50 XLON xZKAskAtiXw 16/03/2022 13:43:31 1332 140.55 XLON xZKAskAtiMK 16/03/2022 13:43:25 1896 140.60 XLON xZKAskAtiTn 16/03/2022 13:43:24 2559 140.65 XLON xZKAskAtiSq 16/03/2022 13:42:14 1827 140.30 XLON xZKAskAtjUt 16/03/2022 13:41:26 1044 140.20 XLON xZKAskAtgFI 16/03/2022 13:39:36 1316 140.10 XLON xZKAskAteLP 16/03/2022 13:38:13 1126 140.15 XLON xZKAskAtfUm 16/03/2022 13:38:13 1932 140.20 XLON xZKAskAtfUo 16/03/2022 13:36:45 1018 140.10 XLON xZKAskAtMUN 16/03/2022 13:36:33 1018 140.10 XLON xZKAskAtNXp 16/03/2022 13:36:27 1018 140.10 XLON xZKAskAtNY0 16/03/2022 13:36:05 1018 140.10 XLON xZKAskAtNpn 16/03/2022 13:36:02 1161 140.10 XLON xZKAskAtNyi 16/03/2022 13:36:02 357 140.10 XLON xZKAskAtNyk 16/03/2022 13:33:04 635 139.95 XLON xZKAskAtL7S 16/03/2022 13:33:04 927 139.95 XLON xZKAskAtL7U 16/03/2022 13:32:35 1423 139.90 XLON xZKAskAtLTH 16/03/2022 13:32:14 1545 139.95 XLON xZKAskAtIjK 16/03/2022 13:32:11 2018 139.95 XLON xZKAskAtIkN 16/03/2022 13:31:25 2415 140.00 XLON xZKAskAtIKH 16/03/2022 13:28:51 966 139.75 XLON xZKAskAtG7w 16/03/2022 13:28:16 998 139.75 XLON xZKAskAtGJX 16/03/2022 13:27:25 244 140.05 XLON xZKAskAtHsG 16/03/2022 13:27:25 691 140.05 XLON xZKAskAtHsI 16/03/2022 13:27:24 1272 140.10 XLON xZKAskAtHsP 16/03/2022 13:26:31 1203 140.15 XLON xZKAskAtHMg 16/03/2022 13:26:25 2165 140.20 XLON xZKAskAtHIZ 16/03/2022 13:26:02 1979 140.25 XLON xZKAskAtUXN 16/03/2022 13:25:02 1094 140.15 XLON xZKAskAtU6w 16/03/2022 13:25:01 357 140.15 XLON xZKAskAtU0f 16/03/2022 13:24:42 888 140.15 XLON xZKAskAtUKD 16/03/2022 13:24:25 1336 140.15 XLON xZKAskAtUP0 16/03/2022 13:22:53 1330 140.10 XLON xZKAskAtV8w 16/03/2022 13:21:25 849 140.15 XLON xZKAskAtSzJ 16/03/2022 13:21:25 1414 140.20 XLON xZKAskAtSyo 16/03/2022 13:21:25 1409 140.20 XLON xZKAskAtSyD 16/03/2022 13:16:07 878 140.20 XLON xZKAskAtQO4 16/03/2022 13:16:05 1018 140.25 XLON xZKAskAtQRI 16/03/2022 13:16:05 2084 140.25 XLON xZKAskAtQRO 16/03/2022 13:16:05 80 140.25 XLON xZKAskAtQRQ 16/03/2022 13:14:26 2382 140.20 XLON xZKAskAtRH9 16/03/2022 13:11:23 1172 140.20 XLON xZKAskAtPgK 16/03/2022 13:11:00 1555 140.25 XLON xZKAskAtPv2 16/03/2022 13:08:59 832 140.20 XLON xZKAskAt6ug 16/03/2022 13:08:02 1088 140.30 XLON xZKAskAt7b2 16/03/2022 13:06:59 832 140.35 XLON xZKAskAt7As 16/03/2022 13:06:55 367 140.35 XLON xZKAskAt7Ku 16/03/2022 13:06:54 945 140.35 XLON xZKAskAt7KN 16/03/2022 13:05:28 855 140.45 XLON xZKAskAt41F 16/03/2022 13:05:07 1092 140.45 XLON xZKAskAt4L4 16/03/2022 13:04:39 207 140.20 XLON xZKAskAt5dD 16/03/2022 13:04:39 1236 140.20 XLON xZKAskAt5dF 16/03/2022 13:03:41 733 140.20 XLON xZKAskAt5wh 16/03/2022 13:03:41 357 140.20 XLON xZKAskAt5wi 16/03/2022 13:03:22 1946 140.20 XLON xZKAskAt5A@ 16/03/2022 13:01:09 1098 140.25 XLON xZKAskAt2Q0 16/03/2022 13:00:32 1068 140.35 XLON xZKAskAt3z9 16/03/2022 13:00:32 357 140.35 XLON xZKAskAt3zB 16/03/2022 13:00:30 357 140.35 XLON xZKAskAt3$q 16/03/2022 12:59:15 1063 140.30 XLON xZKAskAt0ZV 16/03/2022 12:58:51 1348 140.25 XLON xZKAskAt0oX 16/03/2022 12:58:13 2194 140.30 XLON xZKAskAt0DE 16/03/2022 12:55:03 1252 140.30 XLON xZKAskAtEDi 16/03/2022 12:54:03 48 140.35 XLON xZKAskAtFqf 16/03/2022 12:54:02 1139 140.35 XLON xZKAskAtFqS 16/03/2022 12:53:59 1187 140.35 XLON xZKAskAtFnH 16/03/2022 12:51:49 1018 140.40 XLON xZKAskAtC0e 16/03/2022 12:51:49 1983 140.40 XLON xZKAskAtC0l 16/03/2022 12:49:01 966 140.20 XLON xZKAskAtArR 16/03/2022 12:48:22 461 140.25 XLON xZKAskAtAM6 16/03/2022 12:48:22 1307 140.25 XLON xZKAskAtAM8 16/03/2022 12:47:51 785 140.30 XLON xZKAskAtBip 16/03/2022 12:47:51 357 140.30 XLON xZKAskAtBir 16/03/2022 12:46:18 847 140.30 XLON xZKAskAtBHF 16/03/2022 12:45:51 760 140.40 XLON xZKAskAt8Yv 16/03/2022 12:45:51 156 140.40 XLON xZKAskAt8Yx 16/03/2022 12:45:31 1141 140.45 XLON xZKAskAt8to 16/03/2022 12:44:11 1416 140.40 XLON xZKAskAt9Wb 16/03/2022 12:43:01 1792 140.50 XLON xZKAskAt9Lt 16/03/2022 12:43:00 1821 140.45 XLON xZKAskAt9Ki 16/03/2022 12:41:56 1258 140.55 XLON xZKAskAmsqf 16/03/2022 12:41:56 1500 140.55 XLON xZKAskAmsqh 16/03/2022 12:41:56 236 140.55 XLON xZKAskAmsqd 16/03/2022 12:39:15 31 140.35 XLON xZKAskAmtE8 16/03/2022 12:39:15 1816 140.35 XLON xZKAskAmtEA 16/03/2022 12:36:56 1351 140.50 XLON xZKAskAmqKX 16/03/2022 12:36:26 1758 140.55 XLON xZKAskAmrcB 16/03/2022 12:35:35 779 140.55 XLON xZKAskAmr@$ 16/03/2022 12:35:35 221 140.55 XLON xZKAskAmr@1 16/03/2022 12:35:31 356 140.55 XLON xZKAskAmrud 16/03/2022 12:35:11 356 140.55 XLON xZKAskAmr1H 16/03/2022 12:35:01 294 140.55 XLON xZKAskAmrFn 16/03/2022 12:32:08 1756 140.65 XLON xZKAskAmoT0 16/03/2022 12:32:07 1756 140.70 XLON xZKAskAmoTJ 16/03/2022 12:28:29 105 140.60 XLON xZKAskAmm@k 16/03/2022 12:28:29 1131 140.60 XLON xZKAskAmm@m 16/03/2022 12:28:29 126 140.55 XLON xZKAskAmm@u 16/03/2022 12:28:29 1474 140.55 XLON xZKAskAmm@w 16/03/2022 12:28:29 2276 140.60 XLON xZKAskAmm@@ 16/03/2022 12:25:09 888 140.35 XLON xZKAskAmnQZ 16/03/2022 12:25:08 1267 140.40 XLON xZKAskAmnQr 16/03/2022 12:24:08 2161 140.35 XLON xZKAskAm@DY 16/03/2022 12:19:47 938 140.30 XLON xZKAskAmzX2 16/03/2022 12:19:15 1788 140.35 XLON xZKAskAmzpW 16/03/2022 12:18:41 1094 140.35 XLON xZKAskAmz3s 16/03/2022 12:18:10 2252 140.40 XLON xZKAskAmzT6 16/03/2022 12:16:38 1270 140.45 XLON xZKAskAmw0L 16/03/2022 12:16:38 356 140.45 XLON xZKAskAmw0N 16/03/2022 12:16:13 1997 140.45 XLON xZKAskAmwN4 16/03/2022 12:14:33 1820 140.45 XLON xZKAskAmxCT 16/03/2022 12:13:10 1628 140.40 XLON xZKAskAmuyk 16/03/2022 12:11:02 1443 140.35 XLON xZKAskAmvoV 16/03/2022 12:11:02 85 140.40 XLON xZKAskAmvzl 16/03/2022 12:11:02 1358 140.40 XLON xZKAskAmvzn 16/03/2022 12:09:55 164 140.30 XLON xZKAskAmvQd 16/03/2022 12:09:55 2121 140.30 XLON xZKAskAmvQf 16/03/2022 12:07:36 979 140.45 XLON xZKAskAmdYH 16/03/2022 12:07:34 979 140.50 XLON xZKAskAmdjy 16/03/2022 12:06:31 859 140.50 XLON xZKAskAmdBH 16/03/2022 12:06:29 1018 140.55 XLON xZKAskAmdAL 16/03/2022 12:06:29 2206 140.55 XLON xZKAskAmdLX 16/03/2022 12:04:40 1576 140.55 XLON xZKAskAmaEr 16/03/2022 12:04:29 2243 140.60 XLON xZKAskAmaNl 16/03/2022 12:03:20 2058 140.60 XLON xZKAskAmbyT 16/03/2022 12:03:04 257 140.65 XLON xZKAskAmb2C 16/03/2022 12:03:04 902 140.65 XLON xZKAskAmb2E 16/03/2022 12:01:16 2225 140.60 XLON xZKAskAmY9X 16/03/2022 11:58:02 1262 140.70 XLON xZKAskAmWrz 16/03/2022 11:57:49 1018 140.75 XLON xZKAskAmWps 16/03/2022 11:57:43 1260 140.70 XLON xZKAskAmWoN 16/03/2022 11:57:43 504 140.70 XLON xZKAskAmWoP 16/03/2022 11:56:03 1247 140.45 XLON xZKAskAmXjn 16/03/2022 11:54:21 955 140.45 XLON xZKAskAmXQH 16/03/2022 11:54:21 1768 140.50 XLON xZKAskAmXQJ 16/03/2022 11:53:09 126 140.45 XLON xZKAskAmk@d 16/03/2022 11:53:09 1040 140.45 XLON xZKAskAmk@f 16/03/2022 11:52:56 3271 140.50 XLON xZKAskAmk4t 16/03/2022 11:51:32 1267 140.50 XLON xZKAskAmlfM 16/03/2022 11:50:50 531 140.50 XLON xZKAskAmlvo 16/03/2022 11:50:50 234 140.50 XLON xZKAskAmlvq 16/03/2022 11:50:08 1303 140.50 XLON xZKAskAml9d 16/03/2022 11:49:26 1315 140.50 XLON xZKAskAmiar 16/03/2022 11:49:26 10 140.45 XLON xZKAskAmiat 16/03/2022 11:45:38 1003 140.45 XLON xZKAskAmj9R 16/03/2022 11:45:25 1106 140.50 XLON xZKAskAmjJM 16/03/2022 11:45:02 1408 140.50 XLON xZKAskAmgdf 16/03/2022 11:42:26 1013 140.45 XLON xZKAskAmhfn 16/03/2022 11:42:26 1443 140.50 XLON xZKAskAmhe8 16/03/2022 11:40:32 1556 140.55 XLON xZKAskAmehh 16/03/2022 11:40:31 2213 140.60 XLON xZKAskAmeh2 16/03/2022 11:40:31 1132 140.60 XLON xZKAskAmehA 16/03/2022 11:37:54 1731 140.40 XLON xZKAskAmfta 16/03/2022 11:36:50 1532 140.40 XLON xZKAskAmfMK 16/03/2022 11:36:50 1019 140.45 XLON xZKAskAmfMM 16/03/2022 11:34:14 738 140.45 XLON xZKAskAmNkf 16/03/2022 11:34:14 979 140.45 XLON xZKAskAmNkh 16/03/2022 11:33:37 3216 140.55 XLON xZKAskAmN6t 16/03/2022 11:33:37 791 140.50 XLON xZKAskAmN6w 16/03/2022 11:33:35 1127 140.55 XLON xZKAskAmN1k 16/03/2022 11:33:35 1129 140.55 XLON xZKAskAmN1q 16/03/2022 11:33:11 689 140.60 XLON xZKAskAmNLS 16/03/2022 11:33:11 440 140.60 XLON xZKAskAmNLU 16/03/2022 11:27:35 1033 140.45 XLON xZKAskAmIRa 16/03/2022 11:27:35 1115 140.50 XLON xZKAskAmIRc 16/03/2022 11:27:35 356 140.50 XLON xZKAskAmIRe 16/03/2022 11:25:21 1637 140.15 XLON xZKAskAmGWo 16/03/2022 11:24:10 1696 140.20 XLON xZKAskAmGDc 16/03/2022 11:23:11 1270 140.25 XLON xZKAskAmHXD 16/03/2022 11:22:35 1930 140.30 XLON xZKAskAmHzS 16/03/2022 11:19:32 939 140.25 XLON xZKAskAmU90 16/03/2022 11:19:18 1018 140.30 XLON xZKAskAmUK3 16/03/2022 11:19:18 1372 140.30 XLON xZKAskAmUK8 16/03/2022 11:18:14 1847 140.30 XLON xZKAskAmVgG 16/03/2022 11:17:11 1512 140.35 XLON xZKAskAmVKS 16/03/2022 11:15:35 1657 140.30 XLON xZKAskAmS8e 16/03/2022 11:15:35 2137 140.30 XLON xZKAskAmS8n 16/03/2022 11:13:33 1673 140.25 XLON xZKAskAmTAP 16/03/2022 11:12:32 1018 140.15 XLON xZKAskAmQtW 16/03/2022 11:12:18 1943 140.15 XLON xZKAskAmQvD 16/03/2022 11:12:07 355 140.15 XLON xZKAskAmQ6u 16/03/2022 11:11:43 757 140.20 XLON xZKAskAmQKQ 16/03/2022 11:11:43 345 140.20 XLON xZKAskAmQKS 16/03/2022 11:11:14 763 140.20 XLON xZKAskAmQRg 16/03/2022 11:11:13 291 140.20 XLON xZKAskAmQRv 16/03/2022 11:11:13 1023 140.20 XLON xZKAskAmQRx 16/03/2022 11:07:26 2058 139.90 XLON xZKAskAmOM2 16/03/2022 11:05:04 1823 139.85 XLON xZKAskAm6XH 16/03/2022 11:03:34 1839 139.95 XLON xZKAskAm7Zz 16/03/2022 11:01:50 345 139.80 XLON xZKAskAm4hs 16/03/2022 11:01:50 573 139.80 XLON xZKAskAm4hu 16/03/2022 11:01:24 919 140.05 XLON xZKAskAm42y 16/03/2022 11:00:37 995 140.10 XLON xZKAskAm4QR 16/03/2022 10:59:40 847 140.05 XLON xZKAskAm51N 16/03/2022 10:59:40 1083 140.10 XLON xZKAskAm51Q 16/03/2022 10:58:13 1547 140.05 XLON xZKAskAm2xP 16/03/2022 10:58:13 1094 140.10 XLON xZKAskAm2wp 16/03/2022 10:56:15 1193 140.15 XLON xZKAskAm3FN 16/03/2022 10:56:15 1356 140.20 XLON xZKAskAm3FP 16/03/2022 10:56:15 344 140.20 XLON xZKAskAm3FR 16/03/2022 10:55:47 2251 140.25 XLON xZKAskAm3Of 16/03/2022 10:55:15 1232 140.40 XLON xZKAskAm0fj 16/03/2022 10:52:25 1433 139.90 XLON xZKAskAm1KO 16/03/2022 10:51:52 1013 139.75 XLON xZKAskAmEYu 16/03/2022 10:50:02 1611 139.65 XLON xZKAskAmFhl 16/03/2022 10:47:56 875 139.55 XLON xZKAskAmCnL 16/03/2022 10:47:56 460 139.55 XLON xZKAskAmCnN 16/03/2022 10:47:56 1901 139.60 XLON xZKAskAmCmc 16/03/2022 10:45:09 1444 139.50 XLON xZKAskAmDUr 16/03/2022 10:43:54 616 139.55 XLON xZKAskAmA2A 16/03/2022 10:43:54 402 139.55 XLON xZKAskAmA2C 16/03/2022 10:43:50 1006 139.60 XLON xZKAskAmAEr 16/03/2022 10:43:50 12 139.60 XLON xZKAskAmAEt 16/03/2022 10:42:50 1104 139.50 XLON xZKAskAmBiK 16/03/2022 10:42:50 1574 139.55 XLON xZKAskAmBiM 16/03/2022 10:40:11 901 139.40 XLON xZKAskAm84O 16/03/2022 10:39:12 801 139.60 XLON xZKAskAm9XQ 16/03/2022 10:39:12 801 139.65 XLON xZKAskAm9WY 16/03/2022 10:38:02 801 139.60 XLON xZKAskAm9I0 16/03/2022 10:37:45 1429 139.95 XLON xZKAskAnsfm 16/03/2022 10:36:05 1127 140.00 XLON xZKAskAntkZ 16/03/2022 10:36:05 1363 140.00 XLON xZKAskAntkH 16/03/2022 10:34:10 1225 140.05 XLON xZKAskAnqrV 16/03/2022 10:34:02 1091 140.10 XLON xZKAskAnq@q 16/03/2022 10:32:22 404 140.15 XLON xZKAskAnrvF 16/03/2022 10:32:22 1210 140.25 XLON xZKAskAnrvO 16/03/2022 10:32:22 848 140.20 XLON xZKAskAnrvM 16/03/2022 10:32:04 2264 140.30 XLON xZKAskAnr1S 16/03/2022 10:32:04 1218 140.30 XLON xZKAskAnr1Q 16/03/2022 10:32:04 1500 140.30 XLON xZKAskAnr1U 16/03/2022 10:32:04 1816 140.30 XLON xZKAskAnr0d 16/03/2022 10:32:02 1820 140.35 XLON xZKAskAnr3$ 16/03/2022 10:29:16 1531 140.25 XLON xZKAskAnpqs 16/03/2022 10:27:54 1482 139.80 XLON xZKAskAnmg0 16/03/2022 10:24:22 1959 139.80 XLON xZKAskAn@$V 16/03/2022 10:22:01 1211 139.60 XLON xZKAskAn$Ml 16/03/2022 10:20:47 1122 139.70 XLON xZKAskAnywO 16/03/2022 10:20:45 1197 139.75 XLON xZKAskAny50 16/03/2022 10:19:09 1246 139.75 XLON xZKAskAnzwW 16/03/2022 10:18:22 1252 139.85 XLON xZKAskAnwix 16/03/2022 10:17:16 41 140.00 XLON xZKAskAnwP6 16/03/2022 10:17:16 1197 140.00 XLON xZKAskAnwP8 16/03/2022 10:17:15 1244 140.00 XLON xZKAskAnwOZ 16/03/2022 10:16:06 1628 140.00 XLON xZKAskAnxwt 16/03/2022 10:14:30 791 140.10 XLON xZKAskAnukC 16/03/2022 10:14:20 1009 140.15 XLON xZKAskAnuqQ 16/03/2022 10:12:15 360 140.20 XLON xZKAskAnv0b 16/03/2022 10:12:15 922 140.20 XLON xZKAskAnv0c 16/03/2022 10:12:15 1282 140.15 XLON xZKAskAnv0r 16/03/2022 10:11:17 1033 139.75 XLON xZKAskAncfQ 16/03/2022 10:10:16 1111 139.45 XLON xZKAskAncLI 16/03/2022 10:10:14 1723 139.50 XLON xZKAskAncNf 16/03/2022 10:10:14 309 139.50 XLON xZKAskAncNh 16/03/2022 10:08:16 1287 139.20 XLON xZKAskAnadq 16/03/2022 10:06:25 102 139.35 XLON xZKAskAnbl4 16/03/2022 10:06:25 705 139.35 XLON xZKAskAnblB 16/03/2022 10:06:25 1384 139.40 XLON xZKAskAnblE 16/03/2022 10:06:25 1972 139.45 XLON xZKAskAnblG 16/03/2022 10:06:02 1018 139.50 XLON xZKAskAnbn8 16/03/2022 10:06:02 1514 139.50 XLON xZKAskAnbnO 16/03/2022 09:58:57 1356 139.00 XLON xZKAskAnXfX 16/03/2022 09:58:57 1356 139.05 XLON xZKAskAnXfk 16/03/2022 09:57:45 1463 139.15 XLON xZKAskAnXNv 16/03/2022 09:57:26 1644 139.20 XLON xZKAskAnXQL 16/03/2022 09:54:34 453 139.20 XLON xZKAskAnl4T 16/03/2022 09:54:30 1150 139.25 XLON xZKAskAnl1v 16/03/2022 09:54:30 1298 139.25 XLON xZKAskAnl1x 16/03/2022 09:54:30 763 139.25 XLON xZKAskAnl11 16/03/2022 09:54:30 1501 139.30 XLON xZKAskAnl16 16/03/2022 09:50:00 139 139.10 XLON xZKAskAngcN 16/03/2022 09:49:59 993 139.15 XLON xZKAskAngXZ 16/03/2022 09:49:43 968 139.20 XLON xZKAskAngep 16/03/2022 09:48:50 1519 139.30 XLON xZKAskAngEi 16/03/2022 09:47:09 1632 139.55 XLON xZKAskAnh3w 16/03/2022 09:46:43 1733 139.50 XLON xZKAskAnhU7 16/03/2022 09:46:20 1204 139.60 XLON xZKAskAnel@ 16/03/2022 09:45:51 906 139.60 XLON xZKAskAne71 16/03/2022 09:45:51 1494 139.55 XLON xZKAskAne74 16/03/2022 09:45:24 241 139.30 XLON xZKAskAnfdg 16/03/2022 09:43:16 1792 139.15 XLON xZKAskAnMKq 16/03/2022 09:42:09 1490 139.15 XLON xZKAskAnNpp 16/03/2022 09:38:05 802 139.20 XLON xZKAskAnLG4 16/03/2022 09:38:05 1018 139.20 XLON xZKAskAnLGB 16/03/2022 09:37:00 971 139.25 XLON xZKAskAnI$0 16/03/2022 09:36:44 1164 139.25 XLON xZKAskAnI07 16/03/2022 09:36:26 1310 139.25 XLON xZKAskAnI9d 16/03/2022 09:35:14 1301 139.05 XLON xZKAskAnJtk 16/03/2022 09:32:32 1076 139.15 XLON xZKAskAnGBe 16/03/2022 09:32:32 1076 139.20 XLON xZKAskAnGBk 16/03/2022 09:31:23 1075 139.20 XLON xZKAskAnHmK 16/03/2022 09:30:36 1344 139.20 XLON xZKAskAnHGk 16/03/2022 09:30:01 1181 139.25 XLON xZKAskAnUhh 16/03/2022 09:30:01 1910 139.25 XLON xZKAskAnUhw 16/03/2022 09:28:20 1126 139.25 XLON xZKAskAnVsZ 16/03/2022 09:26:54 1491 139.25 XLON xZKAskAnVRI 16/03/2022 09:26:29 1139 139.30 XLON xZKAskAnSly 16/03/2022 09:26:07 2700 139.40 XLON xZKAskAnSsB 16/03/2022 09:25:11 2217 139.25 XLON xZKAskAnSAo 16/03/2022 09:25:11 754 139.25 XLON xZKAskAnSA$ 16/03/2022 09:25:11 2204 139.25 XLON xZKAskAnSAF 16/03/2022 09:19:26 1383 138.70 XLON xZKAskAnROM 16/03/2022 09:18:03 1307 138.80 XLON xZKAskAnOJr 16/03/2022 09:18:03 891 138.80 XLON xZKAskAnOJA 16/03/2022 09:16:56 1559 138.75 XLON xZKAskAnP1R 16/03/2022 09:16:36 1582 138.75 XLON xZKAskAnPM6 16/03/2022 09:15:09 1276 138.65 XLON xZKAskAn6CT 16/03/2022 09:13:43 819 138.85 XLON xZKAskAn72s 16/03/2022 09:13:43 1167 138.90 XLON xZKAskAn72u 16/03/2022 09:12:16 15 138.90 XLON xZKAskAn4zL 16/03/2022 09:12:16 1317 138.95 XLON xZKAskAn4yk 16/03/2022 09:12:15 1125 139.00 XLON xZKAskAn4$F 16/03/2022 09:11:53 1926 139.05 XLON xZKAskAn4ER 16/03/2022 09:09:31 1627 139.20 XLON xZKAskAn2nb 16/03/2022 09:09:12 1175 139.25 XLON xZKAskAn2xw 16/03/2022 09:08:36 1954 139.15 XLON xZKAskAn2Rg 16/03/2022 09:08:10 781 139.10 XLON xZKAskAn3tc 16/03/2022 09:08:10 1500 139.10 XLON xZKAskAn3tg 16/03/2022 09:04:13 99 138.95 XLON xZKAskAn1OJ 16/03/2022 09:04:13 220 138.95 XLON xZKAskAn1OL 16/03/2022 09:04:13 638 138.95 XLON xZKAskAn1ON 16/03/2022 09:04:13 1363 139.00 XLON xZKAskAn1OP 16/03/2022 09:03:19 1390 138.90 XLON xZKAskAnE1v 16/03/2022 09:01:51 1018 138.90 XLON xZKAskAnFzz 16/03/2022 09:01:47 1778 138.90 XLON xZKAskAnFxe 16/03/2022 08:59:41 948 138.90 XLON xZKAskAnCKu 16/03/2022 08:58:58 1025 138.90 XLON xZKAskAnDeY 16/03/2022 08:58:58 1243 138.85 XLON xZKAskAnDe@ 16/03/2022 08:58:58 1018 138.90 XLON xZKAskAnDe4 16/03/2022 08:58:51 1479 138.95 XLON xZKAskAnDqV 16/03/2022 08:55:06 1018 139.15 XLON xZKAskAnB0k 16/03/2022 08:54:12 1589 139.25 XLON xZKAskAn8vE 16/03/2022 08:53:56 2205 139.25 XLON xZKAskAn8Cl 16/03/2022 08:51:11 1635 139.00 XLON xZKAskAos5Z 16/03/2022 08:51:10 2326 139.05 XLON xZKAskAos4f 16/03/2022 08:51:10 1254 139.05 XLON xZKAskAos4s 16/03/2022 08:49:36 1144 139.00 XLON xZKAskAot2V 16/03/2022 08:48:28 901 138.80 XLON xZKAskAoq3C 16/03/2022 08:48:08 1038 138.90 XLON xZKAskAoqHl 16/03/2022 08:48:08 1239 138.90 XLON xZKAskAoqHm 16/03/2022 08:48:08 1766 138.95 XLON xZKAskAoqHs 16/03/2022 08:46:29 1511 138.95 XLON xZKAskAorL1 16/03/2022 08:45:00 1466 139.10 XLON xZKAskAopdV 16/03/2022 08:45:00 2433 139.15 XLON xZKAskAopcW 16/03/2022 08:44:59 1142 139.20 XLON xZKAskAopX1 16/03/2022 08:44:48 1018 139.20 XLON xZKAskAopgD 16/03/2022 08:43:33 879 139.15 XLON xZKAskAomkV 16/03/2022 08:43:33 1017 139.20 XLON xZKAskAomfX 16/03/2022 08:43:33 1254 139.20 XLON xZKAskAomfd 16/03/2022 08:42:18 879 139.20 XLON xZKAskAomT5 16/03/2022 08:42:18 1254 139.25 XLON xZKAskAomT7 16/03/2022 08:40:16 1199 139.05 XLON xZKAskAo@bp 16/03/2022 08:38:21 1447 139.20 XLON xZKAskAo$tU 16/03/2022 08:38:21 1486 139.25 XLON xZKAskAo$sd 16/03/2022 08:38:21 574 139.25 XLON xZKAskAo$sf 16/03/2022 08:38:21 1387 139.20 XLON xZKAskAo$s2 16/03/2022 08:38:21 1977 139.25 XLON xZKAskAo$s7 16/03/2022 08:35:03 535 139.05 XLON xZKAskAozxD 16/03/2022 08:35:03 2141 139.10 XLON xZKAskAozxF 16/03/2022 08:35:00 2141 139.15 XLON xZKAskAoz7B 16/03/2022 08:33:09 796 139.20 XLON xZKAskAow7R 16/03/2022 08:32:49 1204 139.15 XLON xZKAskAowVd 16/03/2022 08:32:11 1018 139.05 XLON xZKAskAoxvu 16/03/2022 08:32:10 998 139.10 XLON xZKAskAoxuM 16/03/2022 08:31:04 973 139.20 XLON xZKAskAouXY 16/03/2022 08:31:02 1110 139.25 XLON xZKAskAouYX 16/03/2022 08:30:57 1229 139.30 XLON xZKAskAouei 16/03/2022 08:29:08 1117 139.25 XLON xZKAskAovpg 16/03/2022 08:29:08 1117 139.30 XLON xZKAskAovpn 16/03/2022 08:29:08 1591 139.35 XLON xZKAskAovpp 16/03/2022 08:29:04 2200 139.35 XLON xZKAskAovvU 16/03/2022 08:28:23 2360 139.40 XLON xZKAskAovOd 16/03/2022 08:25:59 1018 139.35 XLON xZKAskAodIS 16/03/2022 08:25:47 1143 139.35 XLON xZKAskAoaXt 16/03/2022 08:24:20 917 139.55 XLON xZKAskAoblb 16/03/2022 08:24:20 861 139.60 XLON xZKAskAoblh 16/03/2022 08:24:20 1364 139.65 XLON xZKAskAoblj 16/03/2022 08:24:15 1227 139.70 XLON xZKAskAobrj 16/03/2022 08:22:47 1707 139.90 XLON xZKAskAoYrD 16/03/2022 08:22:39 799 139.95 XLON xZKAskAoYp7 16/03/2022 08:22:39 1040 139.90 XLON xZKAskAoYpA 16/03/2022 08:22:39 1111 139.95 XLON xZKAskAoYpC 16/03/2022 08:20:31 1173 139.95 XLON xZKAskAoZK2 16/03/2022 08:20:31 358 139.95 XLON xZKAskAoZK4 16/03/2022 08:20:29 1216 140.00 XLON xZKAskAoZMk 16/03/2022 08:20:10 1474 139.85 XLON xZKAskAoWau 16/03/2022 08:18:48 1645 139.90 XLON xZKAskAoXWj 16/03/2022 08:18:11 1083 139.80 XLON xZKAskAoX21 16/03/2022 08:18:11 1570 139.85 XLON xZKAskAoXCt 16/03/2022 08:18:11 2235 139.90 XLON xZKAskAoXC7 16/03/2022 08:17:37 1656 139.80 XLON xZKAskAokiP 16/03/2022 08:16:08 1146 139.30 XLON xZKAskAoltx 16/03/2022 08:16:08 1500 139.35 XLON xZKAskAoltz 16/03/2022 08:14:54 1361 139.15 XLON xZKAskAoi7t 16/03/2022 08:14:54 1841 139.20 XLON xZKAskAoi7v 16/03/2022 08:13:58 1634 139.20 XLON xZKAskAojrw 16/03/2022 08:13:58 2326 139.25 XLON xZKAskAojry 16/03/2022 08:12:36 650 139.30 XLON xZKAskAogjG 16/03/2022 08:12:36 737 139.30 XLON xZKAskAogjI 16/03/2022 08:12:17 532 139.40 XLON xZKAskAogp1 16/03/2022 08:12:17 211 139.40 XLON xZKAskAogp3 16/03/2022 08:12:17 165 139.40 XLON xZKAskAogp5 16/03/2022 08:12:17 1293 139.45 XLON xZKAskAogp7 16/03/2022 08:11:04 786 139.70 XLON xZKAskAohqU 16/03/2022 08:11:04 386 139.75 XLON xZKAskAohtW 16/03/2022 08:11:04 735 139.75 XLON xZKAskAohtY 16/03/2022 08:11:04 1711 139.75 XLON xZKAskAohtI 16/03/2022 08:09:51 1646 139.75 XLON xZKAskAoesO 16/03/2022 08:09:30 837 139.75 XLON xZKAskAoe2o 16/03/2022 08:09:30 1194 139.80 XLON xZKAskAoe2q 16/03/2022 08:09:19 1018 139.65 XLON xZKAskAoeH1 16/03/2022 08:09:19 1581 139.65 XLON xZKAskAoeH5 16/03/2022 08:08:10 808 140.10 XLON xZKAskAoMXW 16/03/2022 08:08:10 808 140.15 XLON xZKAskAoMXc 16/03/2022 08:08:10 1153 140.20 XLON xZKAskAoMXe 16/03/2022 08:07:33 1062 140.30 XLON xZKAskAoM2y 16/03/2022 08:07:33 1018 140.35 XLON xZKAskAoM2@ 16/03/2022 08:07:30 72 140.60 XLON xZKAskAoMFD 16/03/2022 08:07:30 816 140.60 XLON xZKAskAoMFF 16/03/2022 08:07:30 1500 140.60 XLON xZKAskAoMFH 16/03/2022 08:07:30 887 140.45 XLON xZKAskAoMFN 16/03/2022 08:07:30 1265 140.50 XLON xZKAskAoMFP 16/03/2022 08:07:05 1187 140.60 XLON xZKAskAoNdv 16/03/2022 08:05:40 1542 139.95 XLON xZKAskAoKwm 16/03/2022 08:05:40 1018 140.00 XLON xZKAskAoKwo 16/03/2022 08:05:37 2159 140.30 XLON xZKAskAoK7O 16/03/2022 08:05:37 1500 140.30 XLON xZKAskAoK7Q 16/03/2022 08:05:37 892 140.15 XLON xZKAskAoK6Y 16/03/2022 08:05:37 1270 140.20 XLON xZKAskAoK6a 16/03/2022 08:02:59 608 140.00 XLON xZKAskAoJYR 16/03/2022 08:02:59 357 140.00 XLON xZKAskAoJYT 16/03/2022 08:02:58 1396 140.10 XLON xZKAskAoJi6 16/03/2022 08:02:58 1018 140.15 XLON xZKAskAoJiD 16/03/2022 08:02:04 497 140.45 XLON xZKAskAoG6q 16/03/2022 08:02:04 2083 140.50 XLON xZKAskAoG6s 16/03/2022 08:02:04 5536 140.55 XLON xZKAskAoG6y -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 POSBKABBFBKDPND
Recent news on Taylor Wimpey
See all newsREG - Taylor Wimpey PLC - Holding(s) in Company
AnnouncementREG - Taylor Wimpey PLC - Director/PDMR Shareholding
AnnouncementREG - Taylor Wimpey PLC - Total Voting Rights
AnnouncementREG - Taylor Wimpey PLC - Director/PDMR Shareholding
AnnouncementREG - Taylor Wimpey PLC JPMorgan Chase & Co - Holding(s) in Company
Announcement