REG - Taylor Wimpey PLC - Transaction in Own Shares
12/04/2022 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:20220412:nRSL0311Ia&default-theme=true RNS Number : 0311I Taylor Wimpey PLC 12 April 2022 12 April 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 April 2022 Number of ordinary shares purchased: 2,000,000 Lowest price paid per share: 131.25 pence Highest price paid per share: 133.70 pence Average price paid per share: 132.14 pence Venue: London Stock Exchange The Company intends to cancel the purchased shares. Following the above transaction, the Company holds 25,000,000 of its ordinary shares in treasury and has 3,600,930,875 shares in issue (excluding treasury shares). Accordingly, the total number of voting rights in the Company will be 3,600,930,875 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 April 2022 Investment firm: Citigroup Global Markets Limited Individual transactions Date of Transaction Time of Transaction Volume Price (GBp) Trading Venue Transaction Reference Number 11/04/2022 16:27:46 1142 131.50 XLON xZKAgX80Lv6 11/04/2022 16:27:41 363 131.55 XLON xZKAgX80L7Y 11/04/2022 16:27:41 315 131.55 XLON xZKAgX80L7c 11/04/2022 16:27:41 1500 131.55 XLON xZKAgX80L7a 11/04/2022 16:27:35 1185 131.55 XLON xZKAgX80LDn 11/04/2022 16:27:06 407 131.50 XLON xZKAgX80IlS 11/04/2022 16:27:06 1493 131.50 XLON xZKAgX80IkY 11/04/2022 16:27:06 1020 131.50 XLON xZKAgX80IkW 11/04/2022 16:27:06 1414 131.50 XLON xZKAgX80IlU 11/04/2022 16:25:59 333 131.45 XLON xZKAgX80JHv 11/04/2022 16:25:59 1277 131.50 XLON xZKAgX80JGy 11/04/2022 16:25:59 5961 131.50 XLON xZKAgX80JGD 11/04/2022 16:25:45 443 131.55 XLON xZKAgX80Gnm 11/04/2022 16:25:45 391 131.55 XLON xZKAgX80Gnk 11/04/2022 16:25:45 1403 131.55 XLON xZKAgX80Gni 11/04/2022 16:25:30 1305 131.55 XLON xZKAgX80GDk 11/04/2022 16:25:30 971 131.55 XLON xZKAgX80GDg 11/04/2022 16:25:20 502 131.55 XLON xZKAgX80GKo 11/04/2022 16:25:20 440 131.55 XLON xZKAgX80GKq 11/04/2022 16:25:10 1069 131.55 XLON xZKAgX80GOz 11/04/2022 16:25:10 876 131.55 XLON xZKAgX80GOx 11/04/2022 16:25:00 987 131.55 XLON xZKAgX80Hl9 11/04/2022 16:25:00 121 131.55 XLON xZKAgX80Hl7 11/04/2022 16:23:52 2870 131.50 XLON xZKAgX80U3L 11/04/2022 16:23:32 5594 131.55 XLON xZKAgX80Vcm 11/04/2022 16:23:32 572 131.55 XLON xZKAgX80Vco 11/04/2022 16:23:24 1538 131.60 XLON xZKAgX80Vhy 11/04/2022 16:23:24 659 131.60 XLON xZKAgX80Vh6 11/04/2022 16:23:15 260 131.60 XLON xZKAgX80V$0 11/04/2022 16:23:15 1270 131.60 XLON xZKAgX80V$@ 11/04/2022 16:23:15 631 131.60 XLON xZKAgX80V$y 11/04/2022 16:22:52 1062 131.60 XLON xZKAgX80VP1 11/04/2022 16:22:36 1092 131.60 XLON xZKAgX80Sq8 11/04/2022 16:21:29 6201 131.55 XLON xZKAgX80T86 11/04/2022 16:21:16 827 131.55 XLON xZKAgX80TRx 11/04/2022 16:21:16 544 131.55 XLON xZKAgX80TRz 11/04/2022 16:21:00 1713 131.55 XLON xZKAgX80QmW 11/04/2022 16:20:46 938 131.55 XLON xZKAgX80QHp 11/04/2022 16:19:01 1893 131.40 XLON xZKAgX80Py5 11/04/2022 16:18:59 4410 131.40 XLON xZKAgX80Pur 11/04/2022 16:17:46 1366 131.45 XLON xZKAgX807@b 11/04/2022 16:17:14 1363 131.45 XLON xZKAgX804ko 11/04/2022 16:17:14 1924 131.45 XLON xZKAgX804kD 11/04/2022 16:16:53 1316 131.40 XLON xZKAgX804Mx 11/04/2022 16:16:39 1324 131.35 XLON xZKAgX805gd 11/04/2022 16:16:39 2051 131.35 XLON xZKAgX805gf 11/04/2022 16:15:18 944 131.35 XLON xZKAgX803ar 11/04/2022 16:15:18 1180 131.40 XLON xZKAgX803dc 11/04/2022 16:15:18 2465 131.40 XLON xZKAgX803do 11/04/2022 16:14:15 336 131.40 XLON xZKAgX800xv 11/04/2022 16:14:15 347 131.40 XLON xZKAgX800xx 11/04/2022 16:14:15 1393 131.45 XLON xZKAgX800xD 11/04/2022 16:13:44 1840 131.50 XLON xZKAgX801hS 11/04/2022 16:13:44 1565 131.50 XLON xZKAgX801gc 11/04/2022 16:13:22 564 131.55 XLON xZKAgX80115 11/04/2022 16:13:22 1767 131.55 XLON xZKAgX80117 11/04/2022 16:12:21 994 131.50 XLON xZKAgX80EM1 11/04/2022 16:12:21 1567 131.55 XLON xZKAgX80EM8 11/04/2022 16:12:20 1180 131.60 XLON xZKAgX80EJe 11/04/2022 16:12:20 4945 131.60 XLON xZKAgX80EJz 11/04/2022 16:10:42 1054 131.60 XLON xZKAgX80CMS 11/04/2022 16:10:42 1209 131.60 XLON xZKAgX80CMU 11/04/2022 16:10:33 4156 131.60 XLON xZKAgX80CQ4 11/04/2022 16:09:26 3697 131.55 XLON xZKAgX80AF0 11/04/2022 16:08:38 4123 131.55 XLON xZKAgX80B3B 11/04/2022 16:06:53 1844 131.55 XLON xZKAgX809Fb 11/04/2022 16:06:53 2697 131.60 XLON xZKAgX809Fk 11/04/2022 16:06:13 1482 131.65 XLON xZKAgX81s48 11/04/2022 16:06:01 2458 131.70 XLON xZKAgX81sIg 11/04/2022 16:05:40 4170 131.70 XLON xZKAgX81twI 11/04/2022 16:04:12 1564 131.75 XLON xZKAgX81rbQ 11/04/2022 16:04:00 1958 131.80 XLON xZKAgX81rhI 11/04/2022 16:03:35 2210 131.80 XLON xZKAgX81r8f 11/04/2022 16:03:35 1947 131.80 XLON xZKAgX81r8p 11/04/2022 16:03:00 3300 131.85 XLON xZKAgX81ohr 11/04/2022 16:01:52 1180 131.85 XLON xZKAgX81p4o 11/04/2022 16:01:51 2095 131.85 XLON xZKAgX81p3k 11/04/2022 16:01:39 3311 131.90 XLON xZKAgX81pIW 11/04/2022 16:01:00 4374 131.90 XLON xZKAgX81m3U 11/04/2022 16:00:22 5044 131.90 XLON xZKAgX81nwF 11/04/2022 15:58:56 3551 131.90 XLON xZKAgX81$qa 11/04/2022 15:57:22 1536 131.90 XLON xZKAgX81yA8 11/04/2022 15:57:21 1452 131.90 XLON xZKAgX81yKG 11/04/2022 15:57:13 2444 131.95 XLON xZKAgX81yPy 11/04/2022 15:56:58 386 131.95 XLON xZKAgX81zlA 11/04/2022 15:56:58 4093 131.95 XLON xZKAgX81zlC 11/04/2022 15:55:10 1946 131.85 XLON xZKAgX81wIu 11/04/2022 15:54:31 1852 131.90 XLON xZKAgX81xCk 11/04/2022 15:54:14 1180 131.90 XLON xZKAgX81xTk 11/04/2022 15:54:01 1727 131.90 XLON xZKAgX81ug2 11/04/2022 15:53:52 3942 131.90 XLON xZKAgX81u$b 11/04/2022 15:52:37 1332 131.85 XLON xZKAgX81vvE 11/04/2022 15:52:00 2062 131.90 XLON xZKAgX81cfL 11/04/2022 15:51:51 1332 131.90 XLON xZKAgX81czI 11/04/2022 15:51:12 2041 131.95 XLON xZKAgX81cUd 11/04/2022 15:50:48 1180 132.00 XLON xZKAgX81dxg 11/04/2022 15:50:42 546 132.00 XLON xZKAgX81d7e 11/04/2022 15:50:42 735 132.00 XLON xZKAgX81d7g 11/04/2022 15:50:42 1646 132.00 XLON xZKAgX81d72 11/04/2022 15:50:42 2389 132.05 XLON xZKAgX81d74 11/04/2022 15:49:34 2583 132.00 XLON xZKAgX81aGr 11/04/2022 15:49:14 3079 132.00 XLON xZKAgX81bnz 11/04/2022 15:48:21 2623 132.00 XLON xZKAgX81YvS 11/04/2022 15:47:59 4881 132.00 XLON xZKAgX81YVt 11/04/2022 15:47:40 1500 132.05 XLON xZKAgX81Zeu 11/04/2022 15:47:40 143 132.05 XLON xZKAgX81Zes 11/04/2022 15:46:22 1289 131.90 XLON xZKAgX81WB3 11/04/2022 15:46:22 2874 131.90 XLON xZKAgX81WB5 11/04/2022 15:46:02 3915 131.90 XLON xZKAgX81XkX 11/04/2022 15:44:02 1655 131.90 XLON xZKAgX81lve 11/04/2022 15:43:58 2461 131.90 XLON xZKAgX81l40 11/04/2022 15:43:58 1503 131.90 XLON xZKAgX81l44 11/04/2022 15:42:41 1651 131.85 XLON xZKAgX81iQ3 11/04/2022 15:42:21 1993 131.85 XLON xZKAgX81j@B 11/04/2022 15:42:21 394 131.85 XLON xZKAgX81j@D 11/04/2022 15:41:52 2639 131.90 XLON xZKAgX81gX7 11/04/2022 15:40:52 2030 131.85 XLON xZKAgX81htu 11/04/2022 15:40:30 1319 131.85 XLON xZKAgX81hAl 11/04/2022 15:39:59 1073 131.90 XLON xZKAgX81euM 11/04/2022 15:39:50 1180 131.95 XLON xZKAgX81eF@ 11/04/2022 15:39:41 1013 131.95 XLON xZKAgX81eJ5 11/04/2022 15:39:13 1948 132.00 XLON xZKAgX81fzq 11/04/2022 15:39:08 2852 132.05 XLON xZKAgX81f65 11/04/2022 15:37:56 1603 132.05 XLON xZKAgX81NcZ 11/04/2022 15:37:56 2009 132.05 XLON xZKAgX81Ncl 11/04/2022 15:37:26 1350 132.10 XLON xZKAgX81N8k 11/04/2022 15:36:49 1791 132.05 XLON xZKAgX81Kx0 11/04/2022 15:36:42 1262 132.10 XLON xZKAgX81K6z 11/04/2022 15:36:06 186 132.00 XLON xZKAgX81Lf4 11/04/2022 15:36:06 1259 132.00 XLON xZKAgX81Lf6 11/04/2022 15:35:42 1180 132.05 XLON xZKAgX81L2c 11/04/2022 15:35:39 1547 132.05 XLON xZKAgX81L8N 11/04/2022 15:35:33 167 132.05 XLON xZKAgX81LMT 11/04/2022 15:35:02 996 132.10 XLON xZKAgX81I3R 11/04/2022 15:35:02 1323 132.15 XLON xZKAgX81I3T 11/04/2022 15:34:23 1180 132.20 XLON xZKAgX81Jwd 11/04/2022 15:34:21 1735 132.20 XLON xZKAgX81J4q 11/04/2022 15:34:21 180 132.20 XLON xZKAgX81J4s 11/04/2022 15:33:57 1180 132.15 XLON xZKAgX81GY0 11/04/2022 15:33:57 3193 132.15 XLON xZKAgX81GYB 11/04/2022 15:33:10 2744 132.15 XLON xZKAgX81GOb 11/04/2022 15:32:30 3152 132.15 XLON xZKAgX81HBG 11/04/2022 15:32:22 257 132.15 XLON xZKAgX81HI6 11/04/2022 15:32:09 4570 132.15 XLON xZKAgX81UlZ 11/04/2022 15:30:31 1371 132.05 XLON xZKAgX81VPT 11/04/2022 15:29:58 912 132.10 XLON xZKAgX81SFT 11/04/2022 15:29:57 1302 132.15 XLON xZKAgX81SEw 11/04/2022 15:29:25 960 132.05 XLON xZKAgX81T5f 11/04/2022 15:29:18 1273 132.05 XLON xZKAgX81TFb 11/04/2022 15:28:44 1000 132.10 XLON xZKAgX81Q@D 11/04/2022 15:28:44 33 132.10 XLON xZKAgX81Q@F 11/04/2022 15:28:36 1441 132.20 XLON xZKAgX81QFj 11/04/2022 15:28:36 2050 132.25 XLON xZKAgX81QFk 11/04/2022 15:28:10 1907 132.30 XLON xZKAgX81RlT 11/04/2022 15:27:32 1770 132.25 XLON xZKAgX81OdZ 11/04/2022 15:26:42 903 132.35 XLON xZKAgX81Pya 11/04/2022 15:26:42 789 132.35 XLON xZKAgX81Pyo 11/04/2022 15:26:42 1907 132.35 XLON xZKAgX81PyG 11/04/2022 15:26:02 1756 132.35 XLON xZKAgX816$S 11/04/2022 15:25:24 1470 132.35 XLON xZKAgX817f$ 11/04/2022 15:25:22 1410 132.40 XLON xZKAgX817h2 11/04/2022 15:24:39 2038 132.45 XLON xZKAgX814gA 11/04/2022 15:24:39 1890 132.45 XLON xZKAgX814gN 11/04/2022 15:24:22 1483 132.45 XLON xZKAgX814DB 11/04/2022 15:24:22 1457 132.45 XLON xZKAgX814DD 11/04/2022 15:23:31 1180 132.45 XLON xZKAgX8152$ 11/04/2022 15:23:22 2143 132.45 XLON xZKAgX815K7 11/04/2022 15:23:06 4458 132.45 XLON xZKAgX812kZ 11/04/2022 15:23:03 1616 132.55 XLON xZKAgX812e@ 11/04/2022 15:22:37 764 132.50 XLON xZKAgX812L0 11/04/2022 15:22:37 1261 132.50 XLON xZKAgX812L2 11/04/2022 15:22:37 2847 132.45 XLON xZKAgX812LB 11/04/2022 15:20:02 977 132.15 XLON xZKAgX8116c 11/04/2022 15:19:43 1849 132.15 XLON xZKAgX811VB 11/04/2022 15:19:43 2376 132.20 XLON xZKAgX811Ub 11/04/2022 15:18:43 1352 132.20 XLON xZKAgX81FlW 11/04/2022 15:18:43 1327 132.20 XLON xZKAgX81Flp 11/04/2022 15:18:10 1001 132.30 XLON xZKAgX81FJg 11/04/2022 15:18:05 1329 132.35 XLON xZKAgX81FOa 11/04/2022 15:17:29 1235 132.45 XLON xZKAgX81CLa 11/04/2022 15:17:29 1789 132.50 XLON xZKAgX81CMj 11/04/2022 15:17:29 3197 132.50 XLON xZKAgX81CM@ 11/04/2022 15:16:01 1097 132.50 XLON xZKAgX81Anu 11/04/2022 15:15:57 850 132.55 XLON xZKAgX81A$2 11/04/2022 15:15:57 1092 132.55 XLON xZKAgX81A$4 11/04/2022 15:15:17 1985 132.55 XLON xZKAgX81Bqe 11/04/2022 15:15:12 2529 132.60 XLON xZKAgX81Bzo 11/04/2022 15:14:12 522 132.55 XLON xZKAgX818@2 11/04/2022 15:14:12 502 132.55 XLON xZKAgX818@4 11/04/2022 15:14:12 747 132.55 XLON xZKAgX818@6 11/04/2022 15:14:12 2520 132.60 XLON xZKAgX818@8 11/04/2022 15:13:27 1472 132.60 XLON xZKAgX819yM 11/04/2022 15:13:04 2046 132.60 XLON xZKAgX819IN 11/04/2022 15:12:34 1890 132.60 XLON xZKAgX82s$2 11/04/2022 15:12:25 3079 132.65 XLON xZKAgX82sC0 11/04/2022 15:11:45 4161 132.60 XLON xZKAgX82t$u 11/04/2022 15:10:46 4208 132.55 XLON xZKAgX82qyR 11/04/2022 15:10:07 3568 132.55 XLON xZKAgX82rrh 11/04/2022 15:08:11 1679 132.45 XLON xZKAgX82pps 11/04/2022 15:08:04 1768 132.50 XLON xZKAgX82p4m 11/04/2022 15:07:35 29 132.35 XLON xZKAgX82pQ9 11/04/2022 15:07:35 1984 132.35 XLON xZKAgX82pQB 11/04/2022 15:07:35 3820 132.35 XLON xZKAgX82mbe 11/04/2022 15:06:14 1180 132.05 XLON xZKAgX82@am 11/04/2022 15:06:13 2688 132.05 XLON xZKAgX82@a8 11/04/2022 15:06:13 20 132.05 XLON xZKAgX82@aA 11/04/2022 15:05:03 1871 132.05 XLON xZKAgX82$$H 11/04/2022 15:05:01 2663 132.10 XLON xZKAgX82$wN 11/04/2022 15:04:00 1554 132.25 XLON xZKAgX82yKc 11/04/2022 15:04:00 1101 132.25 XLON xZKAgX82yKi 11/04/2022 15:04:00 152 132.25 XLON xZKAgX82yKk 11/04/2022 15:03:33 361 132.30 XLON xZKAgX82ziC 11/04/2022 15:03:33 841 132.30 XLON xZKAgX82ziE 11/04/2022 15:03:14 1180 132.35 XLON xZKAgX82z59 11/04/2022 15:03:14 2064 132.35 XLON xZKAgX82z5I 11/04/2022 15:03:12 4190 132.40 XLON xZKAgX82z6n 11/04/2022 15:02:09 1261 132.40 XLON xZKAgX82wG8 11/04/2022 15:01:48 1180 132.35 XLON xZKAgX82xvG 11/04/2022 15:01:48 3856 132.35 XLON xZKAgX82xuY 11/04/2022 15:01:37 532 132.45 XLON xZKAgX82xCj 11/04/2022 15:01:37 1268 132.45 XLON xZKAgX82xCl 11/04/2022 15:01:37 1261 132.45 XLON xZKAgX82xCz 11/04/2022 15:01:37 1268 132.45 XLON xZKAgX82xC$ 11/04/2022 15:01:37 2529 132.40 XLON xZKAgX82xC5 11/04/2022 15:00:46 242 132.40 XLON xZKAgX82uCj 11/04/2022 15:00:18 1001 132.35 XLON xZKAgX82vl9 11/04/2022 15:00:13 321 132.35 XLON xZKAgX82vm4 11/04/2022 15:00:13 1717 132.35 XLON xZKAgX82vm8 11/04/2022 15:00:02 1936 132.30 XLON xZKAgX82v2Z 11/04/2022 15:00:02 706 132.30 XLON xZKAgX82v2d 11/04/2022 14:59:16 1004 132.25 XLON xZKAgX82cB$ 11/04/2022 14:59:16 459 132.25 XLON xZKAgX82cBB 11/04/2022 14:59:16 1261 132.25 XLON xZKAgX82cBD 11/04/2022 14:56:49 1875 132.05 XLON xZKAgX82bQa 11/04/2022 14:56:06 895 132.05 XLON xZKAgX82ZbY 11/04/2022 14:55:55 1118 132.10 XLON xZKAgX82Zqj 11/04/2022 14:55:31 1025 132.15 XLON xZKAgX82ZBA 11/04/2022 14:55:19 2141 132.15 XLON xZKAgX82ZQR 11/04/2022 14:54:52 1180 132.10 XLON xZKAgX82W1F 11/04/2022 14:54:51 1793 132.10 XLON xZKAgX82W07 11/04/2022 14:54:31 2867 132.15 XLON xZKAgX82XW@ 11/04/2022 14:53:14 1549 132.05 XLON xZKAgX82k1b 11/04/2022 14:53:09 1320 132.10 XLON xZKAgX82kEp 11/04/2022 14:52:42 1043 132.05 XLON xZKAgX82lh2 11/04/2022 14:52:28 2000 132.05 XLON xZKAgX82lwo 11/04/2022 14:52:03 1294 131.95 XLON xZKAgX82iaH 11/04/2022 14:51:32 1096 131.95 XLON xZKAgX82i2v 11/04/2022 14:51:21 1084 132.00 XLON xZKAgX82iHO 11/04/2022 14:50:54 906 132.10 XLON xZKAgX82jv1 11/04/2022 14:50:53 1291 132.15 XLON xZKAgX82jwd 11/04/2022 14:50:21 167 132.10 XLON xZKAgX82gWQ 11/04/2022 14:50:21 1406 132.10 XLON xZKAgX82gWS 11/04/2022 14:50:01 1927 132.05 XLON xZKAgX82gD6 11/04/2022 14:49:57 705 132.10 XLON xZKAgX82g8B 11/04/2022 14:49:57 1183 132.10 XLON xZKAgX82g8D 11/04/2022 14:49:10 1589 132.05 XLON xZKAgX82h0n 11/04/2022 14:48:54 1578 132.10 XLON xZKAgX82hHv 11/04/2022 14:48:53 2142 132.15 XLON xZKAgX82hG7 11/04/2022 14:48:53 933 132.15 XLON xZKAgX82hG9 11/04/2022 14:47:44 2088 132.10 XLON xZKAgX82fYI 11/04/2022 14:47:02 1630 132.15 XLON xZKAgX82fJc 11/04/2022 14:46:29 1850 132.30 XLON xZKAgX82Mvl 11/04/2022 14:46:27 2014 132.35 XLON xZKAgX82Mx9 11/04/2022 14:46:13 3560 132.40 XLON xZKAgX82MLd 11/04/2022 14:46:12 2514 132.50 XLON xZKAgX82ML6 11/04/2022 14:46:12 1601 132.50 XLON xZKAgX82ML8 11/04/2022 14:46:12 5000 132.50 XLON xZKAgX82MLA 11/04/2022 14:45:36 1495 132.25 XLON xZKAgX82N7M 11/04/2022 14:43:56 1943 132.05 XLON xZKAgX82LyE 11/04/2022 14:42:26 3405 131.85 XLON xZKAgX82Ji8 11/04/2022 14:42:26 1181 131.85 XLON xZKAgX82JiA 11/04/2022 14:41:01 3010 131.60 XLON xZKAgX82G7Y 11/04/2022 14:40:43 4083 131.55 XLON xZKAgX82GIo 11/04/2022 14:38:52 1050 131.55 XLON xZKAgX82Vz3 11/04/2022 14:38:38 619 131.50 XLON xZKAgX82VU5 11/04/2022 14:38:38 1030 131.50 XLON xZKAgX82VU7 11/04/2022 14:38:38 2060 131.50 XLON xZKAgX82VPB 11/04/2022 14:38:38 365 131.50 XLON xZKAgX82VPD 11/04/2022 14:38:35 4347 131.55 XLON xZKAgX82SYZ 11/04/2022 14:37:48 42 131.55 XLON xZKAgX82TtM 11/04/2022 14:37:48 4364 131.55 XLON xZKAgX82TtO 11/04/2022 14:37:48 1261 131.60 XLON xZKAgX82Tst 11/04/2022 14:37:48 648 131.60 XLON xZKAgX82Tsr 11/04/2022 14:35:46 2398 131.40 XLON xZKAgX82RPI 11/04/2022 14:35:24 513 131.40 XLON xZKAgX82OxE 11/04/2022 14:35:24 352 131.40 XLON xZKAgX82OxG 11/04/2022 14:35:24 1591 131.40 XLON xZKAgX82OxI 11/04/2022 14:34:16 2029 131.25 XLON xZKAgX826ZI 11/04/2022 14:34:14 1655 131.30 XLON xZKAgX826ie 11/04/2022 14:33:43 1761 131.30 XLON xZKAgX826J$ 11/04/2022 14:33:43 2506 131.35 XLON xZKAgX826JV 11/04/2022 14:32:49 1415 131.35 XLON xZKAgX824tW 11/04/2022 14:32:31 1409 131.40 XLON xZKAgX824CT 11/04/2022 14:32:16 2082 131.45 XLON xZKAgX825XO 11/04/2022 14:31:50 739 131.55 XLON xZKAgX825M1 11/04/2022 14:31:49 1172 131.60 XLON xZKAgX825H1 11/04/2022 14:31:42 1669 131.65 XLON xZKAgX825Op 11/04/2022 14:31:11 1411 131.85 XLON xZKAgX822B1 11/04/2022 14:30:52 1912 132.05 XLON xZKAgX823f8 11/04/2022 14:30:31 894 132.15 XLON xZKAgX823AY 11/04/2022 14:30:31 1877 132.15 XLON xZKAgX823Ar 11/04/2022 14:30:29 393 132.20 XLON xZKAgX823KD 11/04/2022 14:30:29 2278 132.20 XLON xZKAgX823KF 11/04/2022 14:30:13 2161 131.95 XLON xZKAgX820qR 11/04/2022 14:29:19 1304 131.75 XLON xZKAgX82126 11/04/2022 14:28:51 1776 131.75 XLON xZKAgX82Edz 11/04/2022 14:28:33 3254 131.80 XLON xZKAgX82Erh 11/04/2022 14:27:22 2457 131.75 XLON xZKAgX82Fex 11/04/2022 14:27:08 1978 131.75 XLON xZKAgX82F$R 11/04/2022 14:27:05 1054 131.75 XLON xZKAgX82Fuw 11/04/2022 14:25:20 1657 131.65 XLON xZKAgX82CPB 11/04/2022 14:24:03 1588 131.65 XLON xZKAgX82DJK 11/04/2022 14:24:03 350 131.65 XLON xZKAgX82DJM 11/04/2022 14:23:11 1285 131.65 XLON xZKAgX82Ay9 11/04/2022 14:22:51 1652 131.65 XLON xZKAgX82ALo 11/04/2022 14:22:21 1544 131.60 XLON xZKAgX82BeC 11/04/2022 14:22:18 3519 131.65 XLON xZKAgX82Bg3 11/04/2022 14:22:17 3032 131.70 XLON xZKAgX82BgM 11/04/2022 14:19:13 2022 131.55 XLON xZKAgX829LM 11/04/2022 14:18:44 3151 131.60 XLON xZKAgX83st8 11/04/2022 14:16:23 1934 131.60 XLON xZKAgX83qXC 11/04/2022 14:16:18 2453 131.60 XLON xZKAgX83qYf 11/04/2022 14:15:29 3550 131.60 XLON xZKAgX83qJO 11/04/2022 14:15:28 2631 131.60 XLON xZKAgX83qIv 11/04/2022 14:14:24 59 131.60 XLON xZKAgX83rDG 11/04/2022 14:14:24 1539 131.60 XLON xZKAgX83rDI 11/04/2022 14:14:24 1914 131.60 XLON xZKAgX83rDK 11/04/2022 14:12:46 2582 131.45 XLON xZKAgX83oJ7 11/04/2022 14:09:35 1274 131.30 XLON xZKAgX83nXJ 11/04/2022 14:08:29 1055 131.35 XLON xZKAgX83@aO 11/04/2022 14:08:28 1518 131.40 XLON xZKAgX83@dm 11/04/2022 14:08:02 1180 131.45 XLON xZKAgX83@tF 11/04/2022 14:07:53 3110 131.45 XLON xZKAgX83@yL 11/04/2022 14:07:22 4398 131.50 XLON xZKAgX83@Ih 11/04/2022 14:03:16 4357 131.50 XLON xZKAgX83z9r 11/04/2022 14:01:27 1130 131.40 XLON xZKAgX83xZh 11/04/2022 14:01:27 105 131.45 XLON xZKAgX83xZn 11/04/2022 14:01:27 314 131.45 XLON xZKAgX83xZp 11/04/2022 14:00:07 21 131.40 XLON xZKAgX83xUh 11/04/2022 14:00:07 4327 131.40 XLON xZKAgX83xUv 11/04/2022 14:00:05 4324 131.45 XLON xZKAgX83xOo 11/04/2022 13:59:25 1187 131.45 XLON xZKAgX83ux1 11/04/2022 13:59:25 4315 131.45 XLON xZKAgX83uxB 11/04/2022 13:58:25 1028 131.50 XLON xZKAgX83vfL 11/04/2022 13:58:23 491 131.45 XLON xZKAgX83ve@ 11/04/2022 13:58:23 266 131.45 XLON xZKAgX83ve2 11/04/2022 13:58:23 689 131.45 XLON xZKAgX83ve6 11/04/2022 13:56:24 4270 131.40 XLON xZKAgX83cmF 11/04/2022 13:55:52 1878 131.40 XLON xZKAgX83c8a 11/04/2022 13:55:52 4341 131.45 XLON xZKAgX83c8c 11/04/2022 13:55:20 402 131.45 XLON xZKAgX83da8 11/04/2022 13:51:30 4180 131.45 XLON xZKAgX83b92 11/04/2022 13:45:07 2797 131.30 XLON xZKAgX83kLH 11/04/2022 13:44:40 2319 131.25 XLON xZKAgX83lZ8 11/04/2022 13:44:25 6482 131.25 XLON xZKAgX83lmh 11/04/2022 13:42:02 2408 131.30 XLON xZKAgX83iBv 11/04/2022 13:42:02 1236 131.30 XLON xZKAgX83iBx 11/04/2022 13:42:01 4268 131.35 XLON xZKAgX83iAs 11/04/2022 13:40:23 3952 131.40 XLON xZKAgX83jMr 11/04/2022 13:40:14 4495 131.40 XLON xZKAgX83jRc 11/04/2022 13:37:32 1642 131.40 XLON xZKAgX83eiw 11/04/2022 13:37:31 3743 131.45 XLON xZKAgX83elh 11/04/2022 13:37:31 6355 131.45 XLON xZKAgX83elq 11/04/2022 13:34:15 1123 131.55 XLON xZKAgX83M7L 11/04/2022 13:34:13 1612 131.60 XLON xZKAgX83M1U 11/04/2022 13:34:13 1321 131.60 XLON xZKAgX83M0k 11/04/2022 13:33:46 216 131.65 XLON xZKAgX83NYH 11/04/2022 13:33:46 3000 131.65 XLON xZKAgX83NYJ 11/04/2022 13:33:46 6370 131.65 XLON xZKAgX83NYM 11/04/2022 13:33:31 3949 131.70 XLON xZKAgX83Nnz 11/04/2022 13:32:53 406 131.70 XLON xZKAgX83NIS 11/04/2022 13:32:53 774 131.70 XLON xZKAgX83NIU 11/04/2022 13:30:28 4935 131.50 XLON xZKAgX83LMc 11/04/2022 13:29:44 1180 131.50 XLON xZKAgX83Iv3 11/04/2022 13:29:16 918 131.50 XLON xZKAgX83IA3 11/04/2022 13:29:16 262 131.50 XLON xZKAgX83IA5 11/04/2022 13:29:12 4958 131.50 XLON xZKAgX83IMG 11/04/2022 13:26:41 2511 131.55 XLON xZKAgX83Gon 11/04/2022 13:25:45 1241 131.55 XLON xZKAgX83HgH 11/04/2022 13:25:14 3980 131.60 XLON xZKAgX83H03 11/04/2022 13:25:13 3926 131.65 XLON xZKAgX83H3H 11/04/2022 13:24:04 1180 131.60 XLON xZKAgX83U84 11/04/2022 13:24:04 4506 131.60 XLON xZKAgX83UBw 11/04/2022 13:22:28 4366 131.50 XLON xZKAgX83SdY 11/04/2022 13:20:19 1648 131.55 XLON xZKAgX83TF2 11/04/2022 13:19:02 982 131.55 XLON xZKAgX83Q3K 11/04/2022 13:18:45 1401 131.60 XLON xZKAgX83QMI 11/04/2022 13:18:45 2777 131.60 XLON xZKAgX83QMV 11/04/2022 13:18:04 2358 131.60 XLON xZKAgX83ReE 11/04/2022 13:18:04 5308 131.65 XLON xZKAgX83ReG 11/04/2022 13:17:10 1465 131.70 XLON xZKAgX83RK4 11/04/2022 13:17:10 1268 131.70 XLON xZKAgX83RK6 11/04/2022 13:17:10 2337 131.70 XLON xZKAgX83RK8 11/04/2022 13:17:10 3787 131.65 XLON xZKAgX83RKI 11/04/2022 13:16:47 1355 131.70 XLON xZKAgX83OYG 11/04/2022 13:16:47 1432 131.70 XLON xZKAgX83OYI 11/04/2022 13:13:55 1302 131.65 XLON xZKAgX83PRI 11/04/2022 13:13:49 1199 131.70 XLON xZKAgX836XV 11/04/2022 13:13:49 951 131.65 XLON xZKAgX836Wa 11/04/2022 13:13:49 1001 131.65 XLON xZKAgX836Wc 11/04/2022 13:13:49 608 131.65 XLON xZKAgX836We 11/04/2022 13:13:49 1193 131.65 XLON xZKAgX836Wg 11/04/2022 13:09:55 1832 131.60 XLON xZKAgX835cH 11/04/2022 13:09:07 1908 131.65 XLON xZKAgX835K0 11/04/2022 13:09:07 2713 131.70 XLON xZKAgX835K5 11/04/2022 13:08:36 1180 131.75 XLON xZKAgX832mz 11/04/2022 13:08:33 1595 131.85 XLON xZKAgX832y4 11/04/2022 13:08:33 112 131.85 XLON xZKAgX832y6 11/04/2022 13:08:33 1498 131.85 XLON xZKAgX832y8 11/04/2022 13:08:33 2314 131.80 XLON xZKAgX832yA 11/04/2022 13:08:33 1261 131.80 XLON xZKAgX832yC 11/04/2022 13:08:33 1268 131.80 XLON xZKAgX832yE 11/04/2022 13:08:33 3701 131.75 XLON xZKAgX832yL 11/04/2022 13:04:25 2829 131.80 XLON xZKAgX831c1 11/04/2022 13:02:31 1592 131.80 XLON xZKAgX83E@8 11/04/2022 13:02:24 1858 131.85 XLON xZKAgX83E0b 11/04/2022 13:02:21 2648 131.90 XLON xZKAgX83EF@ 11/04/2022 13:01:42 1789 131.85 XLON xZKAgX83FZh 11/04/2022 13:00:52 2546 131.90 XLON xZKAgX83FBr 11/04/2022 13:00:31 3473 131.95 XLON xZKAgX83FS4 11/04/2022 12:59:22 3911 131.85 XLON xZKAgX83CI7 11/04/2022 12:57:36 3324 131.90 XLON xZKAgX83AlI 11/04/2022 12:57:35 1358 131.90 XLON xZKAgX83Ak4 11/04/2022 12:57:35 2775 131.90 XLON xZKAgX83Ak6 11/04/2022 12:57:35 1163 131.90 XLON xZKAgX83Ak8 11/04/2022 12:55:32 1358 131.80 XLON xZKAgX83B4Z 11/04/2022 12:54:47 1508 131.75 XLON xZKAgX83BRg 11/04/2022 12:54:47 3438 131.80 XLON xZKAgX83BRi 11/04/2022 12:52:16 1524 131.75 XLON xZKAgX8397i 11/04/2022 12:52:16 1468 131.80 XLON xZKAgX8397B 11/04/2022 12:52:16 3340 131.85 XLON xZKAgX8397D 11/04/2022 12:52:16 8 131.85 XLON xZKAgX8397F 11/04/2022 12:51:49 2487 131.85 XLON xZKAgX839IA 11/04/2022 12:51:49 5667 131.90 XLON xZKAgX839IE 11/04/2022 12:50:50 866 131.90 XLON xZKAgX8ys41 11/04/2022 12:50:50 1700 131.90 XLON xZKAgX8ys43 11/04/2022 12:50:50 2133 131.90 XLON xZKAgX8ys45 11/04/2022 12:50:50 1404 131.90 XLON xZKAgX8ys47 11/04/2022 12:50:50 3561 131.85 XLON xZKAgX8ys4H 11/04/2022 12:45:29 2142 131.55 XLON xZKAgX8yogd 11/04/2022 12:45:29 3047 131.60 XLON xZKAgX8yogf 11/04/2022 12:43:53 1374 131.55 XLON xZKAgX8yp1C 11/04/2022 12:43:51 620 131.60 XLON xZKAgX8yp01 11/04/2022 12:43:51 672 131.60 XLON xZKAgX8yp03 11/04/2022 12:43:51 1839 131.65 XLON xZKAgX8yp0Q 11/04/2022 12:42:59 330 131.70 XLON xZKAgX8ymes 11/04/2022 12:42:59 3075 131.70 XLON xZKAgX8ymeu 11/04/2022 12:42:59 4715 131.70 XLON xZKAgX8ymhX 11/04/2022 12:42:13 179 131.80 XLON xZKAgX8ymOI 11/04/2022 12:42:13 2193 131.80 XLON xZKAgX8ymOK 11/04/2022 12:42:13 1268 131.80 XLON xZKAgX8ymOM 11/04/2022 12:42:13 1261 131.80 XLON xZKAgX8ymOO 11/04/2022 12:42:13 3490 131.75 XLON xZKAgX8ymOV 11/04/2022 12:37:02 2113 131.70 XLON xZKAgX8yyMk 11/04/2022 12:37:02 1665 131.75 XLON xZKAgX8yyM7 11/04/2022 12:36:43 2371 131.80 XLON xZKAgX8yzY1 11/04/2022 12:36:07 1723 131.85 XLON xZKAgX8yzCY 11/04/2022 12:36:05 592 131.90 XLON xZKAgX8yzCQ 11/04/2022 12:36:05 3336 131.90 XLON xZKAgX8yzCS 11/04/2022 12:34:02 1873 131.95 XLON xZKAgX8yxjS 11/04/2022 12:33:37 3475 132.00 XLON xZKAgX8yx4o 11/04/2022 12:33:12 4015 132.05 XLON xZKAgX8yxBP 11/04/2022 12:30:30 3548 131.95 XLON xZKAgX8yca6 11/04/2022 12:30:25 3536 132.00 XLON xZKAgX8ycWL 11/04/2022 12:29:54 761 132.10 XLON xZKAgX8yc5b 11/04/2022 12:29:54 2813 132.10 XLON xZKAgX8yc5d 11/04/2022 12:29:54 1261 132.10 XLON xZKAgX8yc5f 11/04/2022 12:29:54 3000 132.10 XLON xZKAgX8yc5h 11/04/2022 12:29:54 845 132.05 XLON xZKAgX8yc5@ 11/04/2022 12:29:54 2562 132.05 XLON xZKAgX8yc50 11/04/2022 12:28:55 3381 132.10 XLON xZKAgX8ydeN 11/04/2022 12:25:48 3375 132.10 XLON xZKAgX8yb4c 11/04/2022 12:24:32 1247 132.15 XLON xZKAgX8yY2q 11/04/2022 12:24:32 981 132.15 XLON xZKAgX8yY2u 11/04/2022 12:24:32 423 132.15 XLON xZKAgX8yY2z 11/04/2022 12:22:15 1922 132.05 XLON xZKAgX8yWyR 11/04/2022 12:22:15 2900 132.05 XLON xZKAgX8yWyT 11/04/2022 12:22:15 542 132.05 XLON xZKAgX8yWyV 11/04/2022 12:18:23 1967 131.90 XLON xZKAgX8yi$9 11/04/2022 12:18:23 1559 131.90 XLON xZKAgX8yi$S 11/04/2022 12:18:05 1500 131.95 XLON xZKAgX8yjan 11/04/2022 12:17:19 2375 131.80 XLON xZKAgX8ygfE 11/04/2022 12:17:14 1131 131.80 XLON xZKAgX8yg5y 11/04/2022 12:17:14 2267 131.80 XLON xZKAgX8yg5@ 11/04/2022 12:14:42 979 131.85 XLON xZKAgX8yMAY 11/04/2022 12:14:42 1429 131.90 XLON xZKAgX8yMAc 11/04/2022 12:14:22 2036 131.95 XLON xZKAgX8yMRR 11/04/2022 12:14:22 2259 132.00 XLON xZKAgX8yMQ@ 11/04/2022 12:13:03 1659 132.00 XLON xZKAgX8yKcO 11/04/2022 12:12:52 3781 132.05 XLON xZKAgX8yKo0 11/04/2022 12:12:27 2782 132.15 XLON xZKAgX8yKLm 11/04/2022 12:12:27 2173 132.15 XLON xZKAgX8yKLo 11/04/2022 12:12:27 2882 132.15 XLON xZKAgX8yKLq 11/04/2022 12:12:27 3289 132.10 XLON xZKAgX8yKLF 11/04/2022 12:11:33 970 132.15 XLON xZKAgX8yLvi 11/04/2022 12:11:33 2318 132.15 XLON xZKAgX8yLvk 11/04/2022 12:11:01 3303 132.15 XLON xZKAgX8yLK3 11/04/2022 12:08:02 3348 132.05 XLON xZKAgX8yGey 11/04/2022 12:08:02 3357 132.05 XLON xZKAgX8yGe4 11/04/2022 12:05:34 2412 132.00 XLON xZKAgX8yUlq 11/04/2022 12:04:50 1722 131.95 XLON xZKAgX8yU9l 11/04/2022 12:04:50 2453 132.00 XLON xZKAgX8yU9n 11/04/2022 12:03:46 4831 131.90 XLON xZKAgX8yV79 11/04/2022 12:03:41 4202 131.95 XLON xZKAgX8yV3j 11/04/2022 12:03:41 853 131.95 XLON xZKAgX8yV3l 11/04/2022 12:01:51 2719 131.90 XLON xZKAgX8yT$O 11/04/2022 12:00:33 1385 131.90 XLON xZKAgX8yQo6 11/04/2022 12:00:03 2798 131.90 XLON xZKAgX8yQGE 11/04/2022 11:59:13 2586 131.90 XLON xZKAgX8yRH0 11/04/2022 11:59:11 1085 131.90 XLON xZKAgX8yRJ5 11/04/2022 11:59:11 3961 131.90 XLON xZKAgX8yRJ7 11/04/2022 11:57:10 2757 131.80 XLON xZKAgX8yPVm 11/04/2022 11:56:42 869 131.85 XLON xZKAgX8y6zm 11/04/2022 11:56:42 1339 131.85 XLON xZKAgX8y6zN 11/04/2022 11:56:42 5032 131.90 XLON xZKAgX8y6zP 11/04/2022 11:56:20 745 132.00 XLON xZKAgX8y6N5 11/04/2022 11:56:20 1261 132.00 XLON xZKAgX8y6N7 11/04/2022 11:53:01 1308 132.00 XLON xZKAgX8y2a8 11/04/2022 11:52:48 621 132.00 XLON xZKAgX8y2fv 11/04/2022 11:52:48 1416 132.10 XLON xZKAgX8y2fH 11/04/2022 11:52:11 2022 132.15 XLON xZKAgX8y2C3 11/04/2022 11:52:11 1510 132.15 XLON xZKAgX8y2CC 11/04/2022 11:51:38 2242 132.15 XLON xZKAgX8y3Ze 11/04/2022 11:49:53 1228 132.15 XLON xZKAgX8y0MU 11/04/2022 11:49:53 1757 132.20 XLON xZKAgX8y0HA 11/04/2022 11:49:53 1352 132.35 XLON xZKAgX8y0HM 11/04/2022 11:49:53 2242 132.40 XLON xZKAgX8y0HO 11/04/2022 11:49:53 5111 132.45 XLON xZKAgX8y0HQ 11/04/2022 11:48:30 1500 132.45 XLON xZKAgX8yEhE 11/04/2022 11:48:30 2900 132.45 XLON xZKAgX8yEhI 11/04/2022 11:48:30 588 132.45 XLON xZKAgX8yEhA 11/04/2022 11:48:30 2012 132.45 XLON xZKAgX8yEhC 11/04/2022 11:48:30 3197 132.40 XLON xZKAgX8yEhV 11/04/2022 11:44:37 4508 132.20 XLON xZKAgX8yAqr 11/04/2022 11:44:13 1091 132.25 XLON xZKAgX8yAM$ 11/04/2022 11:44:13 100 132.25 XLON xZKAgX8yAM1 11/04/2022 11:44:13 132 132.25 XLON xZKAgX8yAM3 11/04/2022 11:42:42 4890 132.20 XLON xZKAgX8y82q 11/04/2022 11:40:55 3106 132.20 XLON xZKAgX8zser 11/04/2022 11:39:24 973 132.15 XLON xZKAgX8zt81 11/04/2022 11:39:24 1295 132.20 XLON xZKAgX8zt8D 11/04/2022 11:39:24 1197 132.20 XLON xZKAgX8zt8F 11/04/2022 11:38:55 3019 132.20 XLON xZKAgX8zqx7 11/04/2022 11:37:07 1563 132.15 XLON xZKAgX8zowE 11/04/2022 11:37:07 3563 132.20 XLON xZKAgX8zo5E 11/04/2022 11:37:07 4761 132.20 XLON xZKAgX8zo4e 11/04/2022 11:34:29 705 132.15 XLON xZKAgX8znRC 11/04/2022 11:34:29 1099 132.15 XLON xZKAgX8znRE 11/04/2022 11:33:50 1852 132.20 XLON xZKAgX8z@0a 11/04/2022 11:33:50 2635 132.25 XLON xZKAgX8z@0r 11/04/2022 11:32:41 2006 132.30 XLON xZKAgX8z$U0 11/04/2022 11:31:20 1126 132.35 XLON xZKAgX8zzrS 11/04/2022 11:31:20 579 132.40 XLON xZKAgX8zzqn 11/04/2022 11:31:20 452 132.40 XLON xZKAgX8zzqp 11/04/2022 11:31:20 579 132.40 XLON xZKAgX8zzqt 11/04/2022 11:31:20 1155 132.50 XLON xZKAgX8zzq@ 11/04/2022 11:31:20 1647 132.55 XLON xZKAgX8zzq0 11/04/2022 11:30:02 2120 132.55 XLON xZKAgX8zxzn 11/04/2022 11:30:02 5289 132.60 XLON xZKAgX8zxzp 11/04/2022 11:29:51 262 132.70 XLON xZKAgX8zx5r 11/04/2022 11:29:51 1807 132.70 XLON xZKAgX8zx5t 11/04/2022 11:29:50 598 132.70 XLON xZKAgX8zx5$ 11/04/2022 11:29:50 287 132.70 XLON xZKAgX8zx51 11/04/2022 11:29:50 1113 132.70 XLON xZKAgX8zx57 11/04/2022 11:27:48 2853 132.55 XLON xZKAgX8zuE3 11/04/2022 11:27:48 397 132.50 XLON xZKAgX8zuED 11/04/2022 11:27:48 3534 132.50 XLON xZKAgX8zuEF 11/04/2022 11:26:39 268 132.55 XLON xZKAgX8zvnu 11/04/2022 11:26:39 1731 132.55 XLON xZKAgX8zvnq 11/04/2022 11:26:39 1575 132.55 XLON xZKAgX8zvns 11/04/2022 11:26:39 1232 132.55 XLON xZKAgX8zvn6 11/04/2022 11:26:39 3104 132.50 XLON xZKAgX8zvnC 11/04/2022 11:24:41 3423 132.45 XLON xZKAgX8zco5 11/04/2022 11:24:41 885 132.45 XLON xZKAgX8zcoT 11/04/2022 11:24:35 3676 132.45 XLON xZKAgX8zc@c 11/04/2022 11:24:35 1857 132.45 XLON xZKAgX8zc@e 11/04/2022 11:24:35 801 132.45 XLON xZKAgX8zc@g 11/04/2022 11:24:02 475 132.25 XLON xZKAgX8zcBm 11/04/2022 11:24:02 9648 132.25 XLON xZKAgX8zcBq 11/04/2022 11:19:49 3283 132.00 XLON xZKAgX8zbaP 11/04/2022 11:19:38 335 132.05 XLON xZKAgX8zbZE 11/04/2022 11:17:02 2074 131.90 XLON xZKAgX8zYy4 11/04/2022 11:16:49 4410 131.90 XLON xZKAgX8zY7m 11/04/2022 11:15:24 1117 131.80 XLON xZKAgX8zZ6H 11/04/2022 11:15:24 163 131.80 XLON xZKAgX8zZ6J 11/04/2022 11:14:12 1010 131.90 XLON xZKAgX8zWqP 11/04/2022 11:14:02 979 132.00 XLON xZKAgX8zWoL 11/04/2022 11:13:42 888 132.00 XLON xZKAgX8zW5q 11/04/2022 11:13:42 292 132.00 XLON xZKAgX8zW5u 11/04/2022 11:13:39 1995 132.00 XLON xZKAgX8zW4T 11/04/2022 11:13:37 1776 132.00 XLON xZKAgX8zW7O 11/04/2022 11:11:48 1800 132.05 XLON xZKAgX8zX$M 11/04/2022 11:11:48 312 132.05 XLON xZKAgX8zX$O 11/04/2022 11:11:38 2601 132.10 XLON xZKAgX8zX4N 11/04/2022 11:11:38 2358 132.10 XLON xZKAgX8zX7u 11/04/2022 11:10:42 1471 132.15 XLON xZKAgX8zkh1 11/04/2022 11:09:13 1679 132.10 XLON xZKAgX8zlrP 11/04/2022 11:09:04 2390 132.15 XLON xZKAgX8zlnx 11/04/2022 11:09:03 4617 132.15 XLON xZKAgX8zlmf 11/04/2022 11:08:49 808 132.20 XLON xZKAgX8zlv3 11/04/2022 11:08:49 1276 132.20 XLON xZKAgX8zlv5 11/04/2022 11:07:49 4669 132.15 XLON xZKAgX8zlIt 11/04/2022 11:06:57 1427 132.15 XLON xZKAgX8zioW 11/04/2022 11:06:57 3122 132.15 XLON xZKAgX8ziog 11/04/2022 11:06:04 1039 132.15 XLON xZKAgX8ziKq 11/04/2022 11:04:45 1743 132.10 XLON xZKAgX8zj04 11/04/2022 11:04:45 2012 132.10 XLON xZKAgX8zj06 11/04/2022 11:02:42 2154 132.10 XLON xZKAgX8zgFs 11/04/2022 11:02:38 990 132.15 XLON xZKAgX8zgEL 11/04/2022 11:02:38 3063 132.15 XLON xZKAgX8zg9a 11/04/2022 11:01:37 2165 132.20 XLON xZKAgX8zhrI 11/04/2022 11:00:51 450 132.10 XLON xZKAgX8zhLC 11/04/2022 11:00:51 1727 132.10 XLON xZKAgX8zhLE 11/04/2022 11:00:48 3095 132.15 XLON xZKAgX8zhNJ 11/04/2022 10:59:25 3118 132.10 XLON xZKAgX8zeRB 11/04/2022 10:59:10 1274 132.20 XLON xZKAgX8zfjR 11/04/2022 10:59:10 1492 132.20 XLON xZKAgX8zfjT 11/04/2022 10:59:10 1260 132.20 XLON xZKAgX8zfjV 11/04/2022 10:59:10 1261 132.20 XLON xZKAgX8zfiX 11/04/2022 10:59:10 3018 132.15 XLON xZKAgX8zfie 11/04/2022 10:56:41 1822 132.05 XLON xZKAgX8zMx7 11/04/2022 10:55:26 17 132.10 XLON xZKAgX8zNe$ 11/04/2022 10:55:22 761 132.10 XLON xZKAgX8zNhR 11/04/2022 10:55:17 1313 132.10 XLON xZKAgX8zNnf 11/04/2022 10:55:17 2013 132.15 XLON xZKAgX8zNnz 11/04/2022 10:55:09 1645 132.20 XLON xZKAgX8zNye 11/04/2022 10:55:09 2942 132.20 XLON xZKAgX8zNyg 11/04/2022 10:55:03 498 132.25 XLON xZKAgX8zNwf 11/04/2022 10:55:03 1807 132.25 XLON xZKAgX8zNwh 11/04/2022 10:55:03 2893 132.25 XLON xZKAgX8zNwu 11/04/2022 10:51:46 1378 132.05 XLON xZKAgX8zLH@ 11/04/2022 10:51:46 2129 132.05 XLON xZKAgX8zLH5 11/04/2022 10:50:46 1456 132.05 XLON xZKAgX8zIpZ 11/04/2022 10:50:33 1456 132.10 XLON xZKAgX8zIwc 11/04/2022 10:49:57 998 132.10 XLON xZKAgX8zISk 11/04/2022 10:49:44 963 132.10 XLON xZKAgX8zJaE 11/04/2022 10:49:27 59 132.20 XLON xZKAgX8zJkV 11/04/2022 10:49:27 893 132.20 XLON xZKAgX8zJfX 11/04/2022 10:49:09 1360 132.25 XLON xZKAgX8zJpg 11/04/2022 10:48:26 940 132.35 XLON xZKAgX8zJQN 11/04/2022 10:48:26 1180 132.40 XLON xZKAgX8zGbp 11/04/2022 10:48:12 1841 132.40 XLON xZKAgX8zGiW 11/04/2022 10:47:13 1236 132.55 XLON xZKAgX8zHcE 11/04/2022 10:47:11 1747 132.55 XLON xZKAgX8zHWT 11/04/2022 10:46:58 1591 132.60 XLON xZKAgX8zH5l 11/04/2022 10:46:58 2264 132.65 XLON xZKAgX8zH5n 11/04/2022 10:46:15 4763 132.20 XLON xZKAgX8zUeq 11/04/2022 10:44:49 3035 132.10 XLON xZKAgX8zVjw 11/04/2022 10:44:03 2699 132.15 XLON xZKAgX8zVLa 11/04/2022 10:42:48 1484 132.10 XLON xZKAgX8zS1v 11/04/2022 10:42:47 1258 132.15 XLON xZKAgX8zS1Q 11/04/2022 10:42:47 4743 132.15 XLON xZKAgX8zS0X 11/04/2022 10:41:19 3914 132.20 XLON xZKAgX8zT1L 11/04/2022 10:41:19 724 132.20 XLON xZKAgX8zT1N 11/04/2022 10:41:19 2464 132.20 XLON xZKAgX8zT0b 11/04/2022 10:41:19 1807 132.20 XLON xZKAgX8zT0d 11/04/2022 10:41:19 2817 132.15 XLON xZKAgX8zT0n 11/04/2022 10:41:19 2958 132.15 XLON xZKAgX8zT0t 11/04/2022 10:36:18 1283 132.15 XLON xZKAgX8zOI4 11/04/2022 10:36:00 98 132.10 XLON xZKAgX8zPW0 11/04/2022 10:35:16 1495 132.10 XLON xZKAgX8zP@7 11/04/2022 10:35:16 3408 132.15 XLON xZKAgX8zPvn 11/04/2022 10:35:16 4018 132.15 XLON xZKAgX8zPvN 11/04/2022 10:32:18 1621 132.15 XLON xZKAgX8z7sQ 11/04/2022 10:32:15 2314 132.20 XLON xZKAgX8z7ph 11/04/2022 10:32:13 1770 132.25 XLON xZKAgX8z7z5 11/04/2022 10:32:11 1188 132.30 XLON xZKAgX8z7@v 11/04/2022 10:32:11 1127 132.25 XLON xZKAgX8z7@y 11/04/2022 10:32:11 3396 132.25 XLON xZKAgX8z7@@ 11/04/2022 10:31:04 1114 132.30 XLON xZKAgX8z4ls 11/04/2022 10:31:04 2935 132.25 XLON xZKAgX8z4l3 11/04/2022 10:30:38 2943 132.30 XLON xZKAgX8z4yM 11/04/2022 10:30:38 6568 132.30 XLON xZKAgX8z4yO 11/04/2022 10:30:38 21 132.30 XLON xZKAgX8z4yQ 11/04/2022 10:29:28 1024 132.30 XLON xZKAgX8z5mI 11/04/2022 10:24:41 2131 132.20 XLON xZKAgX8z0cN 11/04/2022 10:24:41 1665 132.15 XLON xZKAgX8z0cL 11/04/2022 10:24:36 1500 132.25 XLON xZKAgX8z0Yl 11/04/2022 10:24:11 2568 132.25 XLON xZKAgX8z0o8 11/04/2022 10:23:25 1450 132.30 XLON xZKAgX8z0Nl 11/04/2022 10:21:55 885 132.25 XLON xZKAgX8z1Kn 11/04/2022 10:21:53 1944 132.30 XLON xZKAgX8z1Np 11/04/2022 10:21:35 1396 132.35 XLON xZKAgX8z1Rf 11/04/2022 10:21:20 2145 132.40 XLON xZKAgX8zEcg 11/04/2022 10:21:00 496 132.45 XLON xZKAgX8zEhe 11/04/2022 10:21:00 2059 132.45 XLON xZKAgX8zEhg 11/04/2022 10:21:00 496 132.45 XLON xZKAgX8zEhi 11/04/2022 10:20:38 2587 132.50 XLON xZKAgX8zE$U 11/04/2022 10:20:38 1261 132.50 XLON xZKAgX8zE@Y 11/04/2022 10:20:38 1263 132.50 XLON xZKAgX8zE@W 11/04/2022 10:17:54 953 132.20 XLON xZKAgX8zCoZ 11/04/2022 10:17:46 851 132.25 XLON xZKAgX8zCuV 11/04/2022 10:17:46 511 132.25 XLON xZKAgX8zCxX 11/04/2022 10:17:46 2869 132.25 XLON xZKAgX8zCxp 11/04/2022 10:17:17 1964 132.30 XLON xZKAgX8zCBp 11/04/2022 10:17:16 1575 132.35 XLON xZKAgX8zCBs 11/04/2022 10:17:16 2900 132.35 XLON xZKAgX8zCBu 11/04/2022 10:16:28 1180 132.30 XLON xZKAgX8zDi3 11/04/2022 10:16:18 2797 132.40 XLON xZKAgX8zDrA 11/04/2022 10:16:18 1088 132.40 XLON xZKAgX8zDrL 11/04/2022 10:16:18 885 132.40 XLON xZKAgX8zDqd 11/04/2022 10:15:01 3366 132.20 XLON xZKAgX8zAnb 11/04/2022 10:13:01 3614 132.05 XLON xZKAgX8zBG6 11/04/2022 10:12:32 3664 132.10 XLON xZKAgX8z8hh 11/04/2022 10:11:25 1916 132.10 XLON xZKAgX8z9e@ 11/04/2022 10:11:25 25 132.10 XLON xZKAgX8z9e0 11/04/2022 10:11:09 4423 132.15 XLON xZKAgX8z9@Z 11/04/2022 10:09:17 1500 132.00 XLON xZKAgX8@tfV 11/04/2022 10:08:17 1519 131.95 XLON xZKAgX8@qY9 11/04/2022 10:08:16 2161 132.00 XLON xZKAgX8@qj9 11/04/2022 10:08:15 2650 132.00 XLON xZKAgX8@qff 11/04/2022 10:07:38 58 132.05 XLON xZKAgX8@q2G 11/04/2022 10:07:38 1959 132.05 XLON xZKAgX8@q2I 11/04/2022 10:07:38 2891 132.10 XLON xZKAgX8@q2K 11/04/2022 10:06:52 615 132.20 XLON xZKAgX8@rr9 11/04/2022 10:06:52 706 132.20 XLON xZKAgX8@rr$ 11/04/2022 10:06:52 2033 132.20 XLON xZKAgX8@rr3 11/04/2022 10:06:52 1260 132.20 XLON xZKAgX8@rr1 11/04/2022 10:06:52 1061 132.20 XLON xZKAgX8@rr7 11/04/2022 10:06:52 112 132.20 XLON xZKAgX8@rr5 11/04/2022 10:06:02 885 132.20 XLON xZKAgX8@oi7 11/04/2022 10:06:02 2886 132.15 XLON xZKAgX8@oiD 11/04/2022 10:05:51 1468 132.20 XLON xZKAgX8@opU 11/04/2022 10:05:51 421 132.20 XLON xZKAgX8@ooY 11/04/2022 10:05:51 991 132.20 XLON xZKAgX8@oov 11/04/2022 10:05:51 896 132.20 XLON xZKAgX8@oot 11/04/2022 10:05:51 471 132.20 XLON xZKAgX8@oo6 11/04/2022 10:05:51 1966 132.20 XLON xZKAgX8@oo8 11/04/2022 10:05:51 1400 132.15 XLON xZKAgX8@ooR 11/04/2022 10:05:51 1393 132.15 XLON xZKAgX8@ooT 11/04/2022 10:05:51 3000 132.15 XLON xZKAgX8@ooV 11/04/2022 10:05:51 2036 132.15 XLON xZKAgX8@oz5 11/04/2022 10:05:31 2044 132.15 XLON xZKAgX8@oB$ 11/04/2022 10:05:31 2908 132.20 XLON xZKAgX8@oB1 11/04/2022 09:59:03 2640 131.80 XLON xZKAgX8@yit 11/04/2022 09:59:01 1845 131.85 XLON xZKAgX8@yeW 11/04/2022 09:58:43 2899 131.90 XLON xZKAgX8@y@1 11/04/2022 09:58:43 1306 131.90 XLON xZKAgX8@y@3 11/04/2022 09:58:38 2878 131.95 XLON xZKAgX8@y1M 11/04/2022 09:58:38 198 131.95 XLON xZKAgX8@y0a 11/04/2022 09:58:38 682 131.95 XLON xZKAgX8@y0c 11/04/2022 09:58:38 1998 131.95 XLON xZKAgX8@y0e 11/04/2022 09:57:54 1181 132.00 XLON xZKAgX8@zof 11/04/2022 09:57:50 1182 132.00 XLON xZKAgX8@zun 11/04/2022 09:57:49 2400 132.00 XLON xZKAgX8@zwh 11/04/2022 09:55:20 3642 132.00 XLON xZKAgX8@x44 11/04/2022 09:55:04 1045 132.10 XLON xZKAgX8@xEu 11/04/2022 09:55:04 1573 132.10 XLON xZKAgX8@xEw 11/04/2022 09:55:04 1261 132.10 XLON xZKAgX8@xE@ 11/04/2022 09:54:38 335 132.05 XLON xZKAgX8@uWv 11/04/2022 09:54:36 2619 132.05 XLON xZKAgX8@uY0 11/04/2022 09:54:36 2955 132.05 XLON xZKAgX8@ujb 11/04/2022 09:51:02 2282 131.85 XLON xZKAgX8@dfT 11/04/2022 09:51:02 5202 131.90 XLON xZKAgX8@deY 11/04/2022 09:50:58 18 131.95 XLON xZKAgX8@dmg 11/04/2022 09:50:58 943 131.95 XLON xZKAgX8@dmr 11/04/2022 09:50:58 341 131.90 XLON xZKAgX8@dmO 11/04/2022 09:50:58 2518 131.90 XLON xZKAgX8@dmQ 11/04/2022 09:50:40 1713 131.95 XLON xZKAgX8@dFm 11/04/2022 09:50:40 998 131.95 XLON xZKAgX8@dFo 11/04/2022 09:50:40 115 131.95 XLON xZKAgX8@dFq 11/04/2022 09:50:40 1830 131.95 XLON xZKAgX8@dFs 11/04/2022 09:50:36 2877 131.90 XLON xZKAgX8@dKi 11/04/2022 09:50:36 2881 131.90 XLON xZKAgX8@dKx 11/04/2022 09:50:17 303 131.90 XLON xZKAgX8@aWB 11/04/2022 09:50:17 2871 131.90 XLON xZKAgX8@aWU 11/04/2022 09:47:10 2861 131.80 XLON xZKAgX8@Y5I 11/04/2022 09:44:31 3712 131.80 XLON xZKAgX8@Wui 11/04/2022 09:44:01 3418 131.80 XLON xZKAgX8@WVg 11/04/2022 09:43:01 592 131.80 XLON xZKAgX8@X9M 11/04/2022 09:43:01 2155 131.80 XLON xZKAgX8@X9O 11/04/2022 09:43:01 1261 131.80 XLON xZKAgX8@X9Q 11/04/2022 09:43:01 2858 131.75 XLON xZKAgX8@X8Z 11/04/2022 09:42:45 3 131.80 XLON xZKAgX8@XIU 11/04/2022 09:42:45 2900 131.80 XLON xZKAgX8@XTW 11/04/2022 09:41:18 3031 131.80 XLON xZKAgX8@kUt 11/04/2022 09:41:18 707 131.85 XLON xZKAgX8@kUv 11/04/2022 09:41:18 1500 131.85 XLON xZKAgX8@kUx 11/04/2022 09:40:28 68 131.80 XLON xZKAgX8@l5S 11/04/2022 09:40:28 5454 131.80 XLON xZKAgX8@l4b 11/04/2022 09:40:28 2014 131.80 XLON xZKAgX8@l4q 11/04/2022 09:40:28 2014 131.85 XLON xZKAgX8@l4s 11/04/2022 09:40:20 2014 131.85 XLON xZKAgX8@l2X 11/04/2022 09:40:18 2866 131.90 XLON xZKAgX8@lDf 11/04/2022 09:39:11 2857 131.85 XLON xZKAgX8@i2r 11/04/2022 09:36:02 1180 131.60 XLON xZKAgX8@hlE 11/04/2022 09:35:56 1180 131.60 XLON xZKAgX8@hgS 11/04/2022 09:35:01 4507 131.55 XLON xZKAgX8@hTu 11/04/2022 09:32:29 1336 131.25 XLON xZKAgX8@fRG 11/04/2022 09:32:29 1904 131.30 XLON xZKAgX8@fRI 11/04/2022 09:32:23 3088 131.35 XLON xZKAgX8@MZy 11/04/2022 09:32:12 3701 131.35 XLON xZKAgX8@MrG 11/04/2022 09:31:36 862 131.40 XLON xZKAgX8@MAd 11/04/2022 09:31:36 1151 131.40 XLON xZKAgX8@MAf 11/04/2022 09:29:43 856 131.30 XLON xZKAgX8@Kqq 11/04/2022 09:29:42 2008 131.35 XLON xZKAgX8@Ks0 11/04/2022 09:29:26 1635 131.45 XLON xZKAgX8@K60 11/04/2022 09:28:57 1470 131.45 XLON xZKAgX8@KQY 11/04/2022 09:28:07 1422 131.60 XLON xZKAgX8@LDv 11/04/2022 09:28:07 281 131.60 XLON xZKAgX8@LD2 11/04/2022 09:28:07 1267 131.60 XLON xZKAgX8@LD4 11/04/2022 09:28:02 1910 131.65 XLON xZKAgX8@L8N 11/04/2022 09:27:44 3291 131.65 XLON xZKAgX8@LPA 11/04/2022 09:27:25 3118 131.70 XLON xZKAgX8@Ihb 11/04/2022 09:26:30 2617 131.75 XLON xZKAgX8@IUU 11/04/2022 09:25:25 1060 131.75 XLON xZKAgX8@JBz 11/04/2022 09:25:25 1599 131.75 XLON xZKAgX8@JB$ 11/04/2022 09:25:22 4528 131.80 XLON xZKAgX8@JKo 11/04/2022 09:24:35 198 131.80 XLON xZKAgX8@G$8 11/04/2022 09:24:35 748 131.80 XLON xZKAgX8@G$A 11/04/2022 09:24:35 1631 131.80 XLON xZKAgX8@G$V 11/04/2022 09:24:35 214 131.80 XLON xZKAgX8@G@X 11/04/2022 09:24:35 287 131.80 XLON xZKAgX8@G@Z 11/04/2022 09:24:35 860 131.80 XLON xZKAgX8@G@b 11/04/2022 09:24:35 100 131.80 XLON xZKAgX8@G@d 11/04/2022 09:24:35 21 131.80 XLON xZKAgX8@G@f 11/04/2022 09:23:41 466 131.80 XLON xZKAgX8@HZX 11/04/2022 09:23:41 2370 131.80 XLON xZKAgX8@HZZ 11/04/2022 09:22:01 127 131.80 XLON xZKAgX8@Uoo 11/04/2022 09:22:01 2900 131.80 XLON xZKAgX8@Uoq 11/04/2022 09:21:27 1769 131.80 XLON xZKAgX8@UIi 11/04/2022 09:21:27 4030 131.85 XLON xZKAgX8@UIm 11/04/2022 09:20:41 1500 131.80 XLON xZKAgX8@VDt 11/04/2022 09:19:15 1353 131.75 XLON xZKAgX8@TkK 11/04/2022 09:19:00 1764 131.80 XLON xZKAgX8@T$O 11/04/2022 09:18:48 1500 131.85 XLON xZKAgX8@T2G 11/04/2022 09:17:48 869 131.95 XLON xZKAgX8@Rcz 11/04/2022 09:17:48 84 131.95 XLON xZKAgX8@Rc$ 11/04/2022 09:17:48 1352 132.00 XLON xZKAgX8@RXI 11/04/2022 09:17:39 1352 132.00 XLON xZKAgX8@RzO 11/04/2022 09:17:23 1352 132.05 XLON xZKAgX8@RLG 11/04/2022 09:17:04 1727 132.10 XLON xZKAgX8@OZs 11/04/2022 09:16:49 3540 132.15 XLON xZKAgX8@Omp 11/04/2022 09:16:06 120 132.20 XLON xZKAgX8@OSs 11/04/2022 09:16:06 2387 132.20 XLON xZKAgX8@OSu 11/04/2022 09:15:02 907 132.10 XLON xZKAgX8@PG2 11/04/2022 09:15:00 1291 132.15 XLON xZKAgX8@PPy 11/04/2022 09:14:14 1719 132.10 XLON xZKAgX8@6MH 11/04/2022 09:14:14 2524 132.15 XLON xZKAgX8@6GQ 11/04/2022 09:14:14 908 132.15 XLON xZKAgX8@6JT 11/04/2022 09:14:14 3206 132.15 XLON xZKAgX8@6JV 11/04/2022 09:14:14 246 132.15 XLON xZKAgX8@6IX 11/04/2022 09:13:52 1205 132.20 XLON xZKAgX8@7f2 11/04/2022 09:13:52 1681 132.20 XLON xZKAgX8@7f6 11/04/2022 09:12:15 1926 132.15 XLON xZKAgX8@5de 11/04/2022 09:11:02 1343 132.15 XLON xZKAgX8@2d1 11/04/2022 09:11:01 664 132.20 XLON xZKAgX8@2Wc 11/04/2022 09:11:01 1249 132.20 XLON xZKAgX8@2We 11/04/2022 09:11:01 3466 132.20 XLON xZKAgX8@2WI 11/04/2022 09:10:38 2321 132.20 XLON xZKAgX8@2zV 11/04/2022 09:10:38 1500 132.25 XLON xZKAgX8@2yX 11/04/2022 09:09:41 783 132.20 XLON xZKAgX8@3vP 11/04/2022 09:09:41 1260 132.20 XLON xZKAgX8@3vR 11/04/2022 09:09:41 1261 132.20 XLON xZKAgX8@3vT 11/04/2022 09:09:41 2900 132.20 XLON xZKAgX8@3vV 11/04/2022 09:09:41 1987 132.15 XLON xZKAgX8@3ue 11/04/2022 09:09:41 2828 132.20 XLON xZKAgX8@3ug 11/04/2022 09:07:15 1180 132.05 XLON xZKAgX8@1Pz 11/04/2022 09:06:31 2735 131.95 XLON xZKAgX8@E6N 11/04/2022 09:06:28 2762 131.95 XLON xZKAgX8@EC@ 11/04/2022 09:05:21 1194 132.00 XLON xZKAgX8@Cb0 11/04/2022 09:04:45 2145 132.20 XLON xZKAgX8@CQh 11/04/2022 09:04:44 1613 132.25 XLON xZKAgX8@CQJ 11/04/2022 09:04:44 1438 132.25 XLON xZKAgX8@CQL 11/04/2022 09:04:40 2628 132.30 XLON xZKAgX8@DYv 11/04/2022 09:03:01 1044 132.55 XLON xZKAgX8@A3n 11/04/2022 09:02:50 1180 132.60 XLON xZKAgX8@AMQ 11/04/2022 09:02:44 1601 132.60 XLON xZKAgX8@APE 11/04/2022 09:02:42 2068 132.60 XLON xZKAgX8@BdJ 11/04/2022 09:02:26 3871 132.65 XLON xZKAgX8@BgP 11/04/2022 09:02:20 130 132.75 XLON xZKAgX8@BsJ 11/04/2022 09:02:20 1180 132.70 XLON xZKAgX8@BsL 11/04/2022 09:02:20 1813 132.70 XLON xZKAgX8@BsN 11/04/2022 09:02:20 1092 132.75 XLON xZKAgX8@Bne 11/04/2022 09:02:20 2900 132.70 XLON xZKAgX8@Bng 11/04/2022 09:02:20 2830 132.70 XLON xZKAgX8@Bnm 11/04/2022 09:01:59 1189 132.75 XLON xZKAgX8@B2r 11/04/2022 09:01:51 1183 132.75 XLON xZKAgX8@BBA 11/04/2022 09:01:23 1231 132.75 XLON xZKAgX8@8kl 11/04/2022 08:58:23 2083 132.40 XLON xZKAgX8$tlU 11/04/2022 08:57:14 1673 132.60 XLON xZKAgX8$qr4 11/04/2022 08:57:12 2387 132.65 XLON xZKAgX8$qsW 11/04/2022 08:57:12 4500 132.65 XLON xZKAgX8$qsd 11/04/2022 08:56:22 2299 132.60 XLON xZKAgX8$rct 11/04/2022 08:56:17 245 132.70 XLON xZKAgX8$riB 11/04/2022 08:56:17 1260 132.70 XLON xZKAgX8$riD 11/04/2022 08:56:17 1261 132.70 XLON xZKAgX8$riF 11/04/2022 08:56:17 2821 132.65 XLON xZKAgX8$riP 11/04/2022 08:55:53 124 132.70 XLON xZKAgX8$r4p 11/04/2022 08:55:53 2397 132.70 XLON xZKAgX8$r4r 11/04/2022 08:53:09 2047 132.65 XLON xZKAgX8$meV 11/04/2022 08:52:41 2898 132.65 XLON xZKAgX8$mF7 11/04/2022 08:52:40 2898 132.70 XLON xZKAgX8$mEk 11/04/2022 08:51:49 1373 132.70 XLON xZKAgX8$n9K 11/04/2022 08:51:14 2392 132.75 XLON xZKAgX8$@tP 11/04/2022 08:51:05 1164 132.80 XLON xZKAgX8$@wJ 11/04/2022 08:51:05 777 132.80 XLON xZKAgX8$@wL 11/04/2022 08:51:01 2760 132.85 XLON xZKAgX8$@3d 11/04/2022 08:49:19 1322 132.75 XLON xZKAgX8$y@8 11/04/2022 08:49:05 1590 132.85 XLON xZKAgX8$yCP 11/04/2022 08:49:05 2261 132.90 XLON xZKAgX8$yCR 11/04/2022 08:48:56 2902 132.90 XLON xZKAgX8$yIX 11/04/2022 08:48:36 4710 132.95 XLON xZKAgX8$zjf 11/04/2022 08:48:36 1261 132.95 XLON xZKAgX8$zjh 11/04/2022 08:48:35 369 132.95 XLON xZKAgX8$zj2 11/04/2022 08:48:35 1260 132.95 XLON xZKAgX8$zj4 11/04/2022 08:48:35 1261 132.95 XLON xZKAgX8$zj6 11/04/2022 08:47:00 1698 132.75 XLON xZKAgX8$wVB 11/04/2022 08:46:02 1430 132.75 XLON xZKAgX8$xMz 11/04/2022 08:46:00 1430 132.80 XLON xZKAgX8$xG0 11/04/2022 08:45:37 1124 132.70 XLON xZKAgX8$uoo 11/04/2022 08:45:35 714 132.70 XLON xZKAgX8$u$H 11/04/2022 08:45:28 2576 132.75 XLON xZKAgX8$u6p 11/04/2022 08:45:27 550 132.80 XLON xZKAgX8$u1K 11/04/2022 08:45:27 2271 132.80 XLON xZKAgX8$u1M 11/04/2022 08:45:17 337 132.85 XLON xZKAgX8$uHt 11/04/2022 08:45:17 1261 132.85 XLON xZKAgX8$uHv 11/04/2022 08:45:17 1940 132.85 XLON xZKAgX8$uHx 11/04/2022 08:43:18 2542 132.70 XLON xZKAgX8$cC0 11/04/2022 08:42:20 1381 133.05 XLON xZKAgX8$dvx 11/04/2022 08:42:20 2091 133.10 XLON xZKAgX8$dv@ 11/04/2022 08:42:20 1734 133.15 XLON xZKAgX8$duY 11/04/2022 08:41:50 255 133.20 XLON xZKAgX8$dRF 11/04/2022 08:41:50 2900 133.20 XLON xZKAgX8$dRH 11/04/2022 08:41:27 1275 133.20 XLON xZKAgX8$azS 11/04/2022 08:41:09 1899 133.20 XLON xZKAgX8$a2R 11/04/2022 08:41:09 4329 133.25 XLON xZKAgX8$a2T 11/04/2022 08:40:46 1260 133.20 XLON xZKAgX8$aPa 11/04/2022 08:40:46 1261 133.20 XLON xZKAgX8$aPc 11/04/2022 08:40:20 2821 133.20 XLON xZKAgX8$byz 11/04/2022 08:40:18 2780 133.25 XLON xZKAgX8$b@0 11/04/2022 08:40:18 39 133.25 XLON xZKAgX8$b@2 11/04/2022 08:38:55 1164 133.15 XLON xZKAgX8$ZaG 11/04/2022 08:38:55 1655 133.15 XLON xZKAgX8$ZaI 11/04/2022 08:38:49 1984 133.20 XLON xZKAgX8$ZZg 11/04/2022 08:38:49 2823 133.25 XLON xZKAgX8$ZZi 11/04/2022 08:37:26 1500 133.05 XLON xZKAgX8$WHP 11/04/2022 08:36:34 1124 132.90 XLON xZKAgX8$kkD 11/04/2022 08:36:34 1863 132.95 XLON xZKAgX8$kkK 11/04/2022 08:36:32 1476 133.00 XLON xZKAgX8$kho 11/04/2022 08:36:27 3751 133.05 XLON xZKAgX8$knP 11/04/2022 08:36:27 85 133.00 XLON xZKAgX8$knS 11/04/2022 08:36:27 2754 133.00 XLON xZKAgX8$knU 11/04/2022 08:33:59 1283 133.15 XLON xZKAgX8$iKX 11/04/2022 08:33:58 1519 133.20 XLON xZKAgX8$iKc 11/04/2022 08:33:56 2411 133.25 XLON xZKAgX8$iMf 11/04/2022 08:33:56 2826 133.30 XLON xZKAgX8$iMj 11/04/2022 08:33:54 1682 133.35 XLON xZKAgX8$iH9 11/04/2022 08:33:54 678 133.35 XLON xZKAgX8$iHJ 11/04/2022 08:33:54 207 133.35 XLON xZKAgX8$iHN 11/04/2022 08:33:54 973 133.35 XLON xZKAgX8$iHS 11/04/2022 08:33:54 1183 133.35 XLON xZKAgX8$iGt 11/04/2022 08:33:40 885 133.35 XLON xZKAgX8$jiT 11/04/2022 08:32:15 1294 133.10 XLON xZKAgX8$gD9 11/04/2022 08:32:15 1843 133.15 XLON xZKAgX8$gDB 11/04/2022 08:31:45 1682 133.05 XLON xZKAgX8$hB3 11/04/2022 08:31:45 1164 133.05 XLON xZKAgX8$hB5 11/04/2022 08:31:36 1180 133.05 XLON xZKAgX8$hPt 11/04/2022 08:30:41 1493 133.25 XLON xZKAgX8$fkt 11/04/2022 08:30:32 1180 133.25 XLON xZKAgX8$fzm 11/04/2022 08:30:05 1671 133.35 XLON xZKAgX8$Mqa 11/04/2022 08:30:05 1723 133.35 XLON xZKAgX8$Mqj 11/04/2022 08:30:05 1119 133.40 XLON xZKAgX8$Mqo 11/04/2022 08:30:00 1595 133.45 XLON xZKAgX8$M@i 11/04/2022 08:29:30 1051 133.40 XLON xZKAgX8$Nkm 11/04/2022 08:29:30 178 133.45 XLON xZKAgX8$Nks 11/04/2022 08:29:30 1318 133.45 XLON xZKAgX8$Nku 11/04/2022 08:29:00 1460 133.40 XLON xZKAgX8$KbG 11/04/2022 08:29:00 797 133.40 XLON xZKAgX8$KbI 11/04/2022 08:29:00 3210 133.45 XLON xZKAgX8$KbO 11/04/2022 08:27:31 1841 133.60 XLON xZKAgX8$I@f 11/04/2022 08:27:31 2857 133.65 XLON xZKAgX8$I@i 11/04/2022 08:27:31 196 133.65 XLON xZKAgX8$I@k 11/04/2022 08:27:31 3155 133.70 XLON xZKAgX8$I@I 11/04/2022 08:27:02 4116 133.70 XLON xZKAgX8$Jf4 11/04/2022 08:26:34 462 133.70 XLON xZKAgX8$JQm 11/04/2022 08:26:34 1260 133.70 XLON xZKAgX8$JQo 11/04/2022 08:26:34 1500 133.70 XLON xZKAgX8$JQq 11/04/2022 08:26:00 1500 133.50 XLON xZKAgX8$HZ6 11/04/2022 08:26:00 279 133.50 XLON xZKAgX8$HZ@ 11/04/2022 08:26:00 1180 133.50 XLON xZKAgX8$HZ0 11/04/2022 08:26:00 2188 133.50 XLON xZKAgX8$HZ2 11/04/2022 08:26:00 4041 133.50 XLON xZKAgX8$HZT 11/04/2022 08:24:21 462 132.95 XLON xZKAgX8$V8k 11/04/2022 08:24:21 48 132.95 XLON xZKAgX8$V8m 11/04/2022 08:24:21 2900 132.95 XLON xZKAgX8$V8o 11/04/2022 08:24:21 1994 132.90 XLON xZKAgX8$V8y 11/04/2022 08:24:21 1075 132.95 XLON xZKAgX8$V8@ 11/04/2022 08:24:21 1171 132.95 XLON xZKAgX8$V80 11/04/2022 08:22:41 1994 132.70 XLON xZKAgX8$TSY 11/04/2022 08:22:41 2837 132.75 XLON xZKAgX8$TSa 11/04/2022 08:22:05 1883 132.80 XLON xZKAgX8$QEz 11/04/2022 08:22:05 500 132.80 XLON xZKAgX8$QE$ 11/04/2022 08:22:05 628 132.75 XLON xZKAgX8$QE9 11/04/2022 08:22:05 1500 132.75 XLON xZKAgX8$QED 11/04/2022 08:22:05 1194 132.75 XLON xZKAgX8$Q9Z 11/04/2022 08:21:39 1231 132.75 XLON xZKAgX8$ReH 11/04/2022 08:21:39 610 132.75 XLON xZKAgX8$Rhe 11/04/2022 08:21:39 1180 132.75 XLON xZKAgX8$Rhj 11/04/2022 08:20:44 1997 132.45 XLON xZKAgX8$O0p 11/04/2022 08:20:44 2842 132.50 XLON xZKAgX8$O0r 11/04/2022 08:19:41 480 132.55 XLON xZKAgX8$6Ys 11/04/2022 08:19:41 2385 132.55 XLON xZKAgX8$6Yu 11/04/2022 08:19:19 2249 132.55 XLON xZKAgX8$6By 11/04/2022 08:19:19 742 132.55 XLON xZKAgX8$6B@ 11/04/2022 08:19:18 1591 132.55 XLON xZKAgX8$6AD 11/04/2022 08:19:18 1500 132.55 XLON xZKAgX8$6AF 11/04/2022 08:19:18 2002 132.45 XLON xZKAgX8$6Ln 11/04/2022 08:19:18 2849 132.50 XLON xZKAgX8$6Lz 11/04/2022 08:19:04 414 132.55 XLON xZKAgX8$7al 11/04/2022 08:19:04 2900 132.55 XLON xZKAgX8$7an 11/04/2022 08:19:01 2854 132.60 XLON xZKAgX8$7kE 11/04/2022 08:16:30 961 132.15 XLON xZKAgX8$2wx 11/04/2022 08:16:30 1371 132.20 XLON xZKAgX8$2w5 11/04/2022 08:15:49 2648 132.20 XLON xZKAgX8$333 11/04/2022 08:15:30 1784 132.20 XLON xZKAgX8$0hc 11/04/2022 08:15:30 95 132.20 XLON xZKAgX8$0he 11/04/2022 08:15:30 1346 132.25 XLON xZKAgX8$0hq 11/04/2022 08:15:30 1670 132.25 XLON xZKAgX8$0hs 11/04/2022 08:15:27 4325 132.30 XLON xZKAgX8$0m5 11/04/2022 08:13:54 1565 132.30 XLON xZKAgX8$FYx 11/04/2022 08:13:51 2226 132.35 XLON xZKAgX8$FeQ 11/04/2022 08:13:20 486 132.45 XLON xZKAgX8$Cct 11/04/2022 08:13:15 327 132.45 XLON xZKAgX8$Ck7 11/04/2022 08:13:15 1876 132.50 XLON xZKAgX8$Cf2 11/04/2022 08:13:15 3050 132.60 XLON xZKAgX8$CfF 11/04/2022 08:13:15 2144 132.55 XLON xZKAgX8$CfH 11/04/2022 08:12:52 1500 132.60 XLON xZKAgX8$CSm 11/04/2022 08:11:55 1219 132.90 XLON xZKAgX8$ADI 11/04/2022 08:11:55 2023 132.95 XLON xZKAgX8$ADK 11/04/2022 08:11:55 3437 133.00 XLON xZKAgX8$ACZ 11/04/2022 08:11:02 2474 133.35 XLON xZKAgX8$BIM 11/04/2022 08:11:02 1056 133.35 XLON xZKAgX8$BIO 11/04/2022 08:11:00 3569 133.40 XLON xZKAgX8$BVm 11/04/2022 08:10:33 1855 133.40 XLON xZKAgX8$8wK 11/04/2022 08:10:10 1376 133.10 XLON xZKAgX8$9sz 11/04/2022 08:09:31 920 133.20 XLON xZKAgX8usp3 11/04/2022 08:09:31 1532 133.30 XLON xZKAgX8uso2 11/04/2022 08:09:23 2182 133.35 XLON xZKAgX8us3c 11/04/2022 08:09:23 926 133.35 XLON xZKAgX8us3n 11/04/2022 08:09:23 435 133.35 XLON xZKAgX8us3p 11/04/2022 08:08:49 455 133.30 XLON xZKAgX8ut@2 11/04/2022 08:08:49 853 133.30 XLON xZKAgX8ut@4 11/04/2022 08:08:49 918 133.25 XLON xZKAgX8ut@B 11/04/2022 08:08:49 1308 133.30 XLON xZKAgX8ut@D 11/04/2022 08:08:29 2085 133.40 XLON xZKAgX8utOw 11/04/2022 08:08:11 1252 133.40 XLON xZKAgX8uqwH 11/04/2022 08:07:50 1975 133.40 XLON xZKAgX8urXT 11/04/2022 08:07:47 2814 133.45 XLON xZKAgX8url9 11/04/2022 08:07:42 1500 133.50 XLON xZKAgX8urr6 11/04/2022 08:07:18 156 133.00 XLON xZKAgX8urOA 11/04/2022 08:07:18 1344 133.00 XLON xZKAgX8urOF 11/04/2022 08:06:42 1944 133.10 XLON xZKAgX8up1h 11/04/2022 08:06:40 2704 133.15 XLON xZKAgX8upDz 11/04/2022 08:06:40 2545 133.15 XLON xZKAgX8upDQ 11/04/2022 08:06:16 348 133.00 XLON xZKAgX8umev 11/04/2022 08:06:16 2900 133.00 XLON xZKAgX8umex 11/04/2022 08:05:08 1653 132.85 XLON xZKAgX8u@iV 11/04/2022 08:05:08 1688 132.90 XLON xZKAgX8u@ld 11/04/2022 08:05:08 2403 132.95 XLON xZKAgX8u@lj 11/04/2022 08:04:44 1459 132.70 XLON xZKAgX8u@BI 11/04/2022 08:04:44 1543 132.75 XLON xZKAgX8u@BK 11/04/2022 08:04:44 3343 132.80 XLON xZKAgX8u@BM 11/04/2022 08:04:29 93 132.80 XLON xZKAgX8u$db 11/04/2022 08:04:29 2688 132.80 XLON xZKAgX8u$dd 11/04/2022 08:03:46 898 132.90 XLON xZKAgX8uyfe 11/04/2022 08:03:46 1489 132.95 XLON xZKAgX8uyfg 11/04/2022 08:03:46 3395 133.00 XLON xZKAgX8uyfi 11/04/2022 08:03:24 1215 133.10 XLON xZKAgX8uyQs 11/04/2022 08:03:24 2014 133.15 XLON xZKAgX8uyQu 11/04/2022 08:03:24 3414 133.20 XLON xZKAgX8uyQw 11/04/2022 08:02:52 440 133.20 XLON xZKAgX8uzF$ 11/04/2022 08:02:52 2900 133.15 XLON xZKAgX8uzF1 11/04/2022 08:02:52 188 133.10 XLON xZKAgX8uzF7 11/04/2022 08:02:52 1846 133.10 XLON xZKAgX8uzF9 11/04/2022 08:02:52 2892 133.15 XLON xZKAgX8uzFB 11/04/2022 08:02:40 1194 133.25 XLON xZKAgX8uzRl 11/04/2022 08:02:32 8168 133.15 XLON xZKAgX8uwgl -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 POSBKDBQOBKDDQD
Recent news on Taylor Wimpey
See all newsREG - Taylor Wimpey PLC - Total Voting Rights
AnnouncementREG - Taylor Wimpey PLC - Investor and analyst update and trading statement
AnnouncementREG - Taylor Wimpey PLC - Director/PDMR Shareholding
AnnouncementREG - Taylor Wimpey PLC - Total Voting Rights
AnnouncementREG - Taylor Wimpey PLC - Director/PDMR Shareholding
Announcement