REG - Tesco PLC - Transaction in Own Shares
18/10/2022 17:45
For best results when printing this announcement, please click on link below: http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20221018:nRSR3204Da&default-theme=true RNS Number : 3204D Tesco PLC 18 October 2022 Tesco PLC 18 October 2022 Tesco PLC Transaction in own shares Tesco PLC (the "Company") announces that on 18 October 2022 it has purchased, in accordance with the authority granted by shareholders at the 2022 Annual General Meeting of the Company, the following number of ordinary shares of 6 1/3 pence pursuant to its previously announced up to £750 million share buyback programme. The purchased shares will be cancelled. Description of shares: Tesco PLC - ordinary shares of 6 1/3 pence Date of transaction 18/10/2022 Number of Shares purchased: 3,044,810 Average price paid per Share (pence): 204.9389 Highest price paid per Share (pence): 206.7000 Lowest price paid per Share (pence): 203.2000 Broker: HSBC Bank plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 7,437,491,079. The Company does not hold any ordinary shares in Treasury. The figure of 7,437,491,079 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual purchases is attached to this announcement. Further enquiries: Investor relations: Chris Griffith 01707 940 900 Company Secretary: Robert Welch 07793 222 569 Media: 0330 678 0639 Tesco PLC's LEI number is: 2138002P5RNKC5W2JZ46 Name of the Issuer Date Identity code of the financial instrument Quantity bought Price (GBp) Time Exchange Venue Exchange Reference number of the transaction Tesco PLC 18/10/2022 GB00BLGZ9862 1385 206.6 08:00:40 XLON OD_76i9NWV-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8223 206.7 08:02:15 XLON OD_76i9mIP-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5925 206.7 08:03:28 XLON OD_76iA5O1-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2576 206.5 08:04:49 XLON OD_76iAQU1-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1823 205.9 08:07:19 XLON OD_76iB3SO-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4084 205.9 08:07:19 XLON OD_76iB3SP-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1305 205.8 08:07:23 CHIX OD_76iB4Rn-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1628 205.7 08:07:39 XLON OD_76iB8ho-00 Tesco PLC 18/10/2022 GB00BLGZ9862 790 205.5 08:07:53 CHIX OD_76iBCEr-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1261 205.5 08:07:57 CHIX OD_76iBDFb-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4192 205.4 08:08:06 XLON OD_76iBFX8-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2054 205.1 08:09:21 XLON OD_76iBZAw-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1973 205 08:10:07 CHIX OD_76iBl9O-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1527 204.9 08:10:08 XLON OD_76iBlMS-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6266 204.8 08:10:59 CHIX OD_76iByY4-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2785 204.8 08:10:59 XLON OD_76iByY4-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2548 204.5 08:11:50 CHIX OD_76iCBlF-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1492 204.5 08:12:10 CHIX OD_76iCH4s-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1848 204.4 08:12:10 XLON OD_76iCH8Q-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1084 204.1 08:12:29 XLON OD_76iCM2O-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2473 204.1 08:12:50 XLON OD_76iCROy-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1772 204.1 08:12:50 CHIX OD_76iCROy-02 Tesco PLC 18/10/2022 GB00BLGZ9862 4439 203.8 08:12:59 CHIX OD_76iCTi5-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4065 203.7 08:13:02 XLON OD_76iCUcU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1683 204 08:14:09 XLON OD_76iCm2F-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3295 203.9 08:14:09 XLON OD_76iCm2G-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1883 203.7 08:14:50 XLON OD_76iCwf1-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1988 203.5 08:15:00 CHIX OD_76iCzBt-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1816 204 08:16:31 XLON OD_76iDMtM-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2049 204.9 08:19:01 CHIX OD_76iE03I-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3266 204.7 08:19:47 XLON OD_76iEBzP-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4166 204.7 08:19:47 CHIX OD_76iEBzQ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6592 204.7 08:19:47 CHIX OD_76iEBzQ-02 Tesco PLC 18/10/2022 GB00BLGZ9862 4004 204.8 08:20:02 XLON OD_76iEFvt-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3750 204.7 08:20:09 XLON OD_76iEHcT-00 Tesco PLC 18/10/2022 GB00BLGZ9862 9461 204.7 08:20:09 CHIX OD_76iEHcU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2354 204.5 08:21:10 XLON OD_76iEXcp-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8441 204.5 08:21:10 CHIX OD_76iEXcp-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2406 204.4 08:21:10 XLON OD_76iEXd2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2727 204.7 08:22:01 XLON OD_76iEku6-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5430 205 08:27:27 XLON OD_76iG7YV-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2120 205 08:27:27 XLON OD_76iG7YW-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2603 204.9 08:27:33 XLON OD_76iG96l-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2806 204.9 08:27:33 XLON OD_76iG96l-03 Tesco PLC 18/10/2022 GB00BLGZ9862 3624 205.1 08:30:00 XLON OD_76iGlJn-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1749 205 08:31:15 XLON OD_76iH4pb-00 Tesco PLC 18/10/2022 GB00BLGZ9862 697 205 08:31:15 XLON OD_76iH4pc-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8050 205.4 08:33:25 XLON OD_76iHcoE-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4628 205.4 08:33:25 XLON OD_76iHcoF-01 Tesco PLC 18/10/2022 GB00BLGZ9862 3073 205.3 08:33:25 XLON OD_76iHctd-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3149 205.8 08:35:11 XLON OD_76iI4SQ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1850 205.7 08:35:14 XLON OD_76iI54y-00 Tesco PLC 18/10/2022 GB00BLGZ9862 629 205.7 08:35:14 XLON OD_76iI5Al-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1403 205.8 08:35:46 XLON OD_76iIDLK-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1628 205.8 08:35:46 XLON OD_76iIDLL-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1825 205.7 08:36:05 XLON OD_76iIIQZ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3118 206 08:38:46 XLON OD_76iIyLU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3379 206 08:38:47 XLON OD_76iIyaF-00 Tesco PLC 18/10/2022 GB00BLGZ9862 993 206 08:38:48 XLON OD_76iIyqI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 27150 205.8 08:39:01 CHIX OD_76iJ2Et-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8279 205.8 08:39:01 CHIX OD_76iJ2Et-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2329 205.8 08:39:01 CHIX OD_76iJ2Eu-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1917 205.7 08:39:06 XLON OD_76iJ3MB-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1595 205.7 08:39:06 XLON OD_76iJ3Wj-00 Tesco PLC 18/10/2022 GB00BLGZ9862 436 205.7 08:39:06 XLON OD_76iJ3Wk-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1650 205.5 08:40:04 XLON OD_76iJIRr-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3208 205.4 08:40:12 CHIX OD_76iJKcU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1602 205.4 08:40:15 XLON OD_76iJLUV-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2295 205.6 08:41:11 XLON OD_76iJZsX-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3276 205.6 08:41:11 XLON OD_76iJa2s-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6050 206.2 08:43:32 XLON OD_76iKAhx-00 Tesco PLC 18/10/2022 GB00BLGZ9862 393 206.2 08:43:32 XLON OD_76iKAhy-01 Tesco PLC 18/10/2022 GB00BLGZ9862 3141 206.2 08:43:32 XLON OD_76iKAhz-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3260 206.2 08:43:32 XLON OD_76iKAj3-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4761 206.3 08:44:58 XLON OD_76iKWw8-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2609 206.2 08:45:02 XLON OD_76iKYCj-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2801 206.1 08:45:43 XLON OD_76iKirG-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1611 206 08:45:43 XLON OD_76iKirr-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1612 206 08:45:43 CHIX OD_76iKirs-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3939 206 08:45:43 CHIX OD_76iKirs-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2134 206.1 08:48:14 XLON OD_76iLM4M-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2366 205.9 08:48:41 XLON OD_76iLT5o-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1671 205.8 08:48:41 XLON OD_76iLT6o-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1226 205.8 08:48:41 XLON OD_76iLT6q-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1572 205.7 08:48:42 XLON OD_76iLTNK-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2348 205.1 08:49:34 XLON OD_76iLgro-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2321 205.3 08:52:00 XLON OD_76iMIws-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7631 205.1 08:52:18 XLON OD_76iMNco-00 Tesco PLC 18/10/2022 GB00BLGZ9862 858 205.1 08:52:18 XLON OD_76iMNcp-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4362 205 08:53:01 XLON OD_76iMYgh-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1426 205.5 08:56:09 XLON OD_76iNLjE-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6972 205.5 08:56:09 XLON OD_76iNLjE-02 Tesco PLC 18/10/2022 GB00BLGZ9862 4454 205.5 08:56:09 XLON OD_76iNLjF-01 Tesco PLC 18/10/2022 GB00BLGZ9862 9353 205.4 08:58:08 CHIX OD_76iNqbE-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2164 205.4 08:58:08 XLON OD_76iNqbE-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1683 205.6 08:58:36 XLON OD_76iNxwv-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5601 205.6 08:58:36 CHIX OD_76iNxwv-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1389 205.3 08:59:22 CHIX OD_76iO9qx-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1318 205.3 08:59:22 XLON OD_76iO9qx-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1606 205.3 08:59:22 XLON OD_76iO9rf-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1474 205.1 09:01:26 CHIX OD_76iOg6p-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2415 205.1 09:01:26 XLON OD_76iOg6q-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2631 205 09:01:51 CHIX OD_76iOmZ4-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1791 204.8 09:02:17 XLON OD_76iOtQs-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1671 205 09:03:18 XLON OD_76iP9G7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 918 205 09:03:18 XLON OD_76iP9G8-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1606 205 09:03:18 XLON OD_76iP9G8-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1524 205 09:03:18 XLON OD_76iP9G9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 234 205 09:03:19 XLON OD_76iP9WF-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1269 205 09:03:19 XLON OD_76iP9WG-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1356 205 09:03:19 XLON OD_76iP9WH-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2145 204.8 09:04:37 XLON OD_76iPTez-00 Tesco PLC 18/10/2022 GB00BLGZ9862 225 204.8 09:04:37 CHIX OD_76iPTf0-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1322 204.8 09:04:37 CHIX OD_76iPTf1-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4027 204.7 09:05:11 CHIX OD_76iPce2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2570 204.7 09:05:11 XLON OD_76iPce2-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2186 204.5 09:05:17 XLON OD_76iPe8n-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5478 204.7 09:08:51 XLON OD_76iQXmT-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1 204.9 09:09:53 XLON OD_76iQo17-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4436 205.4 09:13:27 XLON OD_76iRhgf-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5234 205.4 09:13:27 XLON OD_76iRhgg-01 Tesco PLC 18/10/2022 GB00BLGZ9862 261 205.5 09:15:00 XLON OD_76iS5o2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5396 205.5 09:15:00 XLON OD_76iS5o3-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2828 205.4 09:17:03 XLON OD_76iSbjc-00 Tesco PLC 18/10/2022 GB00BLGZ9862 9000 205.4 09:17:03 CHIX OD_76iSbjd-01 Tesco PLC 18/10/2022 GB00BLGZ9862 6175 205.4 09:17:03 CHIX OD_76iSbje-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2797 205.3 09:19:12 XLON OD_76iT9QM-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4948 205.3 09:19:12 CHIX OD_76iT9QN-01 Tesco PLC 18/10/2022 GB00BLGZ9862 875 205.3 09:19:12 XLON OD_76iT9QN-03 Tesco PLC 18/10/2022 GB00BLGZ9862 1048 205.5 09:20:43 XLON OD_76iTX6t-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3541 205.5 09:20:43 XLON OD_76iTX6u-00 Tesco PLC 18/10/2022 GB00BLGZ9862 203 205.5 09:20:43 XLON OD_76iTX6u-02 Tesco PLC 18/10/2022 GB00BLGZ9862 437 205.5 09:20:44 XLON OD_76iTXMw-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2178 205.5 09:20:57 XLON OD_76iTagX-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2402 205.5 09:22:49 XLON OD_76iU3vA-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1062 205.5 09:23:30 XLON OD_76iUEZp-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1020 205.5 09:23:37 XLON OD_76iUGL6-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8008 205.4 09:25:12 CHIX OD_76iUewn-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1038 205.4 09:25:12 CHIX OD_76iUewo-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1582 205.3 09:25:42 XLON OD_76iUmoQ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3628 205.4 09:26:57 XLON OD_76iV6Py-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5845 205.5 09:29:35 XLON OD_76iVlPg-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4660 205.5 09:29:35 CHIX OD_76iVlPh-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2866 205.8 09:31:10 XLON OD_76iWAI5-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1433 205.7 09:31:11 XLON OD_76iWAK3-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2 205.7 09:31:11 XLON OD_76iWATu-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1286 205.7 09:31:11 XLON OD_76iWATv-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1747 205.8 09:36:42 XLON OD_76iXYUy-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6703 205.8 09:36:42 CHIX OD_76iXYUz-01 Tesco PLC 18/10/2022 GB00BLGZ9862 6017 205.8 09:36:42 CHIX OD_76iXYUz-03 Tesco PLC 18/10/2022 GB00BLGZ9862 69 205.7 09:37:54 XLON OD_76iXrKl-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1586 205.7 09:38:41 XLON OD_76iY3Y9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3066 205.7 09:39:02 CHIX OD_76iY90t-00 Tesco PLC 18/10/2022 GB00BLGZ9862 433 205.7 09:39:02 XLON OD_76iY90u-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1606 205.9 09:40:03 XLON OD_76iYOsb-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1671 205.9 09:40:03 XLON OD_76iYOsc-00 Tesco PLC 18/10/2022 GB00BLGZ9862 655 205.9 09:40:03 XLON OD_76iYOsc-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2754 205.9 09:40:03 XLON OD_76iYOsd-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1225 205.9 09:40:03 XLON OD_76iYOsd-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1410 205.9 09:40:03 XLON OD_76iYOse-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5553 205.8 09:41:24 XLON OD_76iYjwU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1256 205.7 09:42:20 XLON OD_76iYyWU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1824 205.9 09:43:36 XLON OD_76iZIIO-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2168 205.9 09:43:36 XLON OD_76iZIM4-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3060 205.9 09:43:36 XLON OD_76iZIM4-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2013 205.8 09:44:25 XLON OD_76iZV1Z-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3667 205.7 09:45:02 CHIX OD_76iZeWR-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1812 205.7 09:45:02 XLON OD_76iZeWS-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1197 205.7 09:45:02 CHIX OD_76iZeWS-02 Tesco PLC 18/10/2022 GB00BLGZ9862 4588 205.7 09:45:02 CHIX OD_76iZeWT-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1796 205.7 09:46:05 XLON OD_76iZv2E-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2656 205.6 09:47:52 CHIX OD_76iaMic-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2365 205.6 09:47:52 XLON OD_76iaMtA-00 Tesco PLC 18/10/2022 GB00BLGZ9862 386 205.6 09:47:52 XLON OD_76iaMtB-01 Tesco PLC 18/10/2022 GB00BLGZ9862 3682 205.5 09:49:30 CHIX OD_76iamHO-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2974 205.5 09:52:20 XLON OD_76ibURB-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2051 205.5 09:52:20 XLON OD_76ibUbZ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1548 205.3 09:53:14 XLON OD_76ibiiX-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8034 205.3 09:54:32 CHIX OD_76ic2tr-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1355 205.2 09:55:22 CHIX OD_76icFnh-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1489 205.2 09:55:22 XLON OD_76icFni-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4376 205.1 09:56:08 XLON OD_76icRva-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1672 205 09:57:25 CHIX OD_76iclsH-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2188 205 09:57:25 XLON OD_76iclsI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2717 204.9 09:57:56 XLON OD_76icu4j-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1654 204.9 09:57:56 CHIX OD_76icu4k-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1389 204.8 09:59:02 CHIX OD_76idB5a-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2673 204.8 09:59:02 XLON OD_76idB5b-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1294 204.7 09:59:55 CHIX OD_76idOoa-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1888 204.7 09:59:55 XLON OD_76idOob-00 Tesco PLC 18/10/2022 GB00BLGZ9862 825 204.7 09:59:55 XLON OD_76idOob-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1955 204.5 10:00:09 XLON OD_76idSf0-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1294 204.4 10:01:23 CHIX OD_76idlsV-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2987 204.4 10:01:23 XLON OD_76idlsW-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1493 204.3 10:01:28 XLON OD_76idn5v-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2760 204.2 10:01:41 XLON OD_76idqaB-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1469 204.2 10:01:41 CHIX OD_76idqaC-01 Tesco PLC 18/10/2022 GB00BLGZ9862 227 204.2 10:01:41 CHIX OD_76idqaD-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2228 204 10:02:19 XLON OD_76ie0Ln-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1484 203.8 10:02:33 CHIX OD_76ie41c-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2304 203.7 10:03:02 XLON OD_76ieBWx-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3634 203.6 10:03:05 XLON OD_76ieCKQ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7187 203.9 10:04:01 XLON OD_76ieQpo-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1681 203.9 10:04:01 XLON OD_76ieQpp-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2406 203.8 10:04:02 XLON OD_76ieR8D-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2028 203.8 10:04:09 XLON OD_76ieT0w-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4887 203.7 10:05:08 XLON OD_76ieiIR-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1069 203.6 10:05:15 XLON OD_76iek67-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1310 203.6 10:05:15 CHIX OD_76iek68-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1374 203.6 10:05:15 XLON OD_76iek68-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2555 203.7 10:06:12 XLON OD_76iez2R-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4091 203.8 10:07:09 XLON OD_76ifDlB-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1609 203.8 10:07:09 XLON OD_76ifDlC-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1677 203.6 10:07:10 XLON OD_76ifE0g-00 Tesco PLC 18/10/2022 GB00BLGZ9862 637 203.5 10:07:18 XLON OD_76ifGE7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2248 203.5 10:07:18 CHIX OD_76ifGE8-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1158 203.5 10:07:18 XLON OD_76ifGE8-02 Tesco PLC 18/10/2022 GB00BLGZ9862 355 203.5 10:07:18 XLON OD_76ifGE9-01 Tesco PLC 18/10/2022 GB00BLGZ9862 309 203.4 10:08:02 CHIX OD_76ifRg6-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2250 203.4 10:08:38 CHIX OD_76ifata-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1612 203.3 10:08:42 XLON OD_76ifc18-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1334 203.2 10:08:44 CHIX OD_76ifcbW-00 Tesco PLC 18/10/2022 GB00BLGZ9862 304 203.2 10:08:44 CHIX OD_76ifcbX-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1876 203.3 10:09:56 XLON OD_76ifvP5-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1319 203.3 10:09:56 CHIX OD_76ifvP6-01 Tesco PLC 18/10/2022 GB00BLGZ9862 4639 203.6 10:11:59 XLON OD_76igRGi-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2883 203.6 10:11:59 XLON OD_76igRGj-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1524 203.5 10:14:09 CHIX OD_76igzDE-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3761 203.5 10:14:09 XLON OD_76igzDF-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2216 203.5 10:16:40 CHIX OD_76ihcJo-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1655 203.7 10:20:06 XLON OD_76iiTr3-00 Tesco PLC 18/10/2022 GB00BLGZ9862 10508 203.7 10:20:06 XLON OD_76iiTr3-02 Tesco PLC 18/10/2022 GB00BLGZ9862 5686 203.6 10:20:24 XLON OD_76iiYYg-00 Tesco PLC 18/10/2022 GB00BLGZ9862 9970 203.5 10:21:31 CHIX OD_76iiq5E-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1448 203.5 10:21:31 TRQX OD_76iiq5F-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5772 203.5 10:21:31 XLON OD_76iiq5F-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1501 203.9 10:24:37 XLON OD_76ijcVv-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2133 203.9 10:24:37 XLON OD_76ijcVw-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2116 203.9 10:24:37 XLON OD_76ijcVx-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1467 203.9 10:24:37 XLON OD_76ijcVx-02 Tesco PLC 18/10/2022 GB00BLGZ9862 7472 203.9 10:24:37 XLON OD_76ijcVy-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2455 203.8 10:24:41 XLON OD_76ijdQl-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1842 203.7 10:25:00 XLON OD_76ijiMQ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1308 203.6 10:25:06 XLON OD_76ijjzK-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2196 203.7 10:25:50 XLON OD_76ijvX0-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2090 203.6 10:27:21 XLON OD_76ikJ94-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8038 203.6 10:27:21 TRQX OD_76ikJ94-02 Tesco PLC 18/10/2022 GB00BLGZ9862 6812 203.6 10:27:21 CHIX OD_76ikJ95-01 Tesco PLC 18/10/2022 GB00BLGZ9862 12630 203.8 10:30:53 XLON OD_76ilCOV-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6106 203.7 10:30:55 XLON OD_76ilCjT-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3948 203.6 10:31:02 XLON OD_76ilEeh-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4489 203.7 10:33:25 XLON OD_76ilphP-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1184 203.7 10:33:25 TRQX OD_76ilphP-02 Tesco PLC 18/10/2022 GB00BLGZ9862 4377 203.7 10:33:25 XLON OD_76ilphQ-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2360 203.7 10:34:29 TRQX OD_76im6Rm-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2714 203.7 10:34:29 TRQX OD_76im6Rn-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4487 203.7 10:34:29 CHIX OD_76im6Rn-02 Tesco PLC 18/10/2022 GB00BLGZ9862 3020 203.7 10:34:29 CHIX OD_76im6Ro-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3912 203.6 10:37:24 CHIX OD_76impxf-00 Tesco PLC 18/10/2022 GB00BLGZ9862 10033 203.6 10:37:24 XLON OD_76impxg-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3569 203.6 10:37:24 TRQX OD_76impxg-02 Tesco PLC 18/10/2022 GB00BLGZ9862 6055 203.5 10:38:44 XLON OD_76inAmA-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2215 203.5 10:38:44 TRQX OD_76inAmB-01 Tesco PLC 18/10/2022 GB00BLGZ9862 3509 203.5 10:38:44 CHIX OD_76inAmC-00 Tesco PLC 18/10/2022 GB00BLGZ9862 356 203.4 10:39:35 CHIX OD_76inO9C-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1153 203.4 10:39:39 CHIX OD_76inP4T-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2521 203.4 10:39:39 XLON OD_76inP4U-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1891 203.3 10:40:43 XLON OD_76infhZ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1359 203.3 10:40:43 CHIX OD_76infha-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1383 203.2 10:41:18 CHIX OD_76inoyq-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1354 203.8 10:47:04 TRQX OD_76ipGlt-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6350 203.8 10:47:04 XLON OD_76ipGlt-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1372 203.8 10:48:08 XLON OD_76ipXbW-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6490 203.8 10:48:40 XLON OD_76ipfvZ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3788 203.8 10:48:40 XLON OD_76ipfvZ-02 Tesco PLC 18/10/2022 GB00BLGZ9862 124 203.8 10:48:40 CHIX OD_76ipfva-01 Tesco PLC 18/10/2022 GB00BLGZ9862 386 203.8 10:48:40 XLON OD_76ipfvb-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5168 203.8 10:48:40 TRQX OD_76ipfvb-02 Tesco PLC 18/10/2022 GB00BLGZ9862 644 203.8 10:48:40 XLON OD_76ipfvc-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6382 203.8 10:48:40 CHIX OD_76ipfvc-02 Tesco PLC 18/10/2022 GB00BLGZ9862 3263 203.8 10:48:40 XLON OD_76ipfvd-00 Tesco PLC 18/10/2022 GB00BLGZ9862 777 203.8 10:48:41 XLON OD_76ipg9x-00 Tesco PLC 18/10/2022 GB00BLGZ9862 746 203.8 10:48:42 XLON OD_76ipgQG-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3013 203.9 10:48:56 XLON OD_76ipjwD-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5676 204 10:50:07 XLON OD_76iq2NU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2200 203.9 10:50:39 XLON OD_76iqAvl-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2015 203.8 10:51:07 XLON OD_76iqHzH-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1749 203.9 10:53:12 XLON OD_76iqoa9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1749 203.9 10:53:37 XLON OD_76iqv6t-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5 204.2 10:56:44 CHIX OD_76irhnx-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1458 204.3 10:57:16 XLON OD_76irpz8-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2824 204.3 10:57:16 XLON OD_76irpz9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3405 204.3 10:58:02 XLON OD_76is24h-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1893 204.3 10:58:02 XLON OD_76is262-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1420 204.2 10:58:26 XLON OD_76is8NZ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1460 204.2 11:03:17 XLON OD_76itLsh-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1749 204.4 11:04:17 XLON OD_76itbYP-00 Tesco PLC 18/10/2022 GB00BLGZ9862 686 204.4 11:04:17 XLON OD_76itbYQ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5572 204.4 11:04:23 XLON OD_76itd46-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1703 204.6 11:05:27 XLON OD_76ittxG-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2724 204.5 11:06:39 XLON OD_76iuCf9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1738 204.5 11:07:33 XLON OD_76iuQY8-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4806 204.4 11:07:33 CHIX OD_76iuQZv-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1888 204.5 11:07:33 XLON OD_76iuQev-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1493 204.4 11:08:53 CHIX OD_76iulUk-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1414 204.4 11:09:26 CHIX OD_76iuu51-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1309 204.4 11:09:57 CHIX OD_76iv22h-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1416 204.4 11:09:57 XLON OD_76iv22i-00 Tesco PLC 18/10/2022 GB00BLGZ9862 14981 204.4 11:09:57 CHIX OD_76iv22i-02 Tesco PLC 18/10/2022 GB00BLGZ9862 4678 204.4 11:09:57 CHIX OD_76iv22j-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1539 204.2 11:10:17 XLON OD_76iv7Mk-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1311 204.2 11:10:17 CHIX OD_76iv7Mk-02 Tesco PLC 18/10/2022 GB00BLGZ9862 3275 204.4 11:13:48 XLON OD_76iw03p-00 Tesco PLC 18/10/2022 GB00BLGZ9862 10734 204.9 11:20:36 XLON OD_76ixiDz-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1789 204.8 11:22:52 XLON OD_76iyHdK-00 Tesco PLC 18/10/2022 GB00BLGZ9862 729 204.7 11:24:47 CHIX OD_76iylgC-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1537 204.7 11:25:07 XLON OD_76iyqiw-00 Tesco PLC 18/10/2022 GB00BLGZ9862 11014 204.7 11:25:07 CHIX OD_76iyqix-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4435 204.7 11:25:07 CHIX OD_76iyqix-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1472 204.6 11:25:11 CHIX OD_76iyrwI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1352 204.5 11:26:26 XLON OD_76izBQy-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1379 204.7 11:26:41 XLON OD_76izF7u-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1657 204.7 11:26:49 XLON OD_76izHCj-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3378 204.7 11:26:49 XLON OD_76izHCj-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2102 204.7 11:27:20 XLON OD_76izPUd-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1638 204.6 11:27:20 CHIX OD_76izPUe-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2438 204.7 11:28:21 XLON OD_76izfI4-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1828 204.6 11:29:23 XLON OD_76izvL2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1406 204.7 11:31:10 XLON OD_76j0NBP-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7030 204.6 11:32:19 CHIX OD_76j0fJ7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4120 204.9 11:34:53 XLON OD_76j1JBy-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1212 205.1 11:37:00 XLON OD_76j1qHr-00 Tesco PLC 18/10/2022 GB00BLGZ9862 719 205.1 11:37:00 XLON OD_76j1qHr-02 Tesco PLC 18/10/2022 GB00BLGZ9862 5339 205 11:37:21 CHIX OD_76j1vrI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1582 204.9 11:38:05 XLON OD_76j274N-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3240 205 11:41:24 XLON OD_76j2wzk-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2004 205.1 11:42:19 XLON OD_76j3B8t-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2106 205 11:44:18 CHIX OD_76j3gDR-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1503 205 11:44:18 XLON OD_76j3gDR-02 Tesco PLC 18/10/2022 GB00BLGZ9862 4588 205 11:44:18 CHIX OD_76j3gDS-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2043 205 11:44:18 XLON OD_76j3gH7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2346 204.9 11:44:23 XLON OD_76j3hSl-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4921 205 11:50:41 CHIX OD_76j5Hq7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1649 205 11:50:41 XLON OD_76j5Hq7-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1143 205 11:50:41 CHIX OD_76j5Hq8-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1191 205 11:50:41 XLON OD_76j5Hq8-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2987 205 11:50:41 XLON OD_76j5Hq9-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2349 204.9 11:52:50 CHIX OD_76j5pOc-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2335 204.9 11:52:50 XLON OD_76j5pOd-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2988 204.8 11:56:06 CHIX OD_76j6eOp-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4169 204.8 11:56:06 XLON OD_76j6eOq-00 Tesco PLC 18/10/2022 GB00BLGZ9862 208 204.8 11:56:06 XLON OD_76j6eOq-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2188 204.7 11:56:06 XLON OD_76j6eVz-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7411 204.8 11:58:29 XLON OD_76j7Fhz-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2873 204.8 11:58:29 XLON OD_76j7Fi0-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5164 204.8 11:58:29 XLON OD_76j7Fi0-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2193 204.8 11:58:30 XLON OD_76j7FuX-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2128 204.8 11:58:30 XLON OD_76j7FuY-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5247 204.9 11:58:43 XLON OD_76j7JHI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 317 205 11:58:59 XLON OD_76j7NLl-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7469 205 11:58:59 XLON OD_76j7NLl-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2073 204.9 11:59:56 XLON OD_76j7cAD-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4259 204.7 11:59:59 CHIX OD_76j7d5R-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1939 204.7 12:02:26 XLON OD_76j8FAG-00 Tesco PLC 18/10/2022 GB00BLGZ9862 388 204.7 12:02:26 CHIX OD_76j8FAH-01 Tesco PLC 18/10/2022 GB00BLGZ9862 5272 204.7 12:02:26 CHIX OD_76j8FAI-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1579 204.7 12:02:26 XLON OD_76j8FIv-00 Tesco PLC 18/10/2022 GB00BLGZ9862 796 204.7 12:02:26 XLON OD_76j8FIw-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2809 204.5 12:04:30 CHIX OD_76j8lWW-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1781 204.5 12:04:30 XLON OD_76j8lWX-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1597 204.6 12:07:53 XLON OD_76j9cR7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1350 204.6 12:08:29 XLON OD_76j9lng-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1609 204.7 12:08:31 CHIX OD_76j9mG4-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1231 204.6 12:09:02 XLON OD_76j9uNx-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2034 204.6 12:09:02 CHIX OD_76j9uNy-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3872 204.6 12:09:02 XLON OD_76j9uNy-02 Tesco PLC 18/10/2022 GB00BLGZ9862 3388 204.4 12:10:13 CHIX OD_76jACd8-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3865 204.4 12:10:13 XLON OD_76jACd9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 135 204.4 12:10:13 CHIX OD_76jACd9-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1929 204.4 12:12:25 CHIX OD_76jAl2a-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1932 204.3 12:12:40 XLON OD_76jAosW-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7192 204.2 12:13:03 XLON OD_76jAuxN-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8088 204.2 12:14:10 XLON OD_76jBCRO-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1176 204.2 12:14:10 CHIX OD_76jBCRP-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1520 204.2 12:14:10 CHIX OD_76jBCRP-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1749 204.3 12:16:18 XLON OD_76jBjm2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1556 204.3 12:16:18 XLON OD_76jBjm3-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1653 204.3 12:16:20 XLON OD_76jBk9D-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2390 204.3 12:19:14 XLON OD_76jCTTg-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1792 204.2 12:19:25 XLON OD_76jCWF2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4800 204.3 12:20:23 XLON OD_76jClYu-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1395 204.1 12:21:42 CHIX OD_76jD5z4-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4405 204.1 12:21:42 CHIX OD_76jD5z5-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2424 204 12:23:14 XLON OD_76jDTys-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1404 204 12:23:14 TRQX OD_76jDTyt-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1373 204 12:23:14 CHIX OD_76jDTyt-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1242 204 12:23:15 XLON OD_76jDUE6-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1528 204 12:23:15 XLON OD_76jDUE7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4129 204.1 12:23:43 XLON OD_76jDbZm-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1307 204 12:25:23 XLON OD_76jE1Oj-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1389 204 12:25:50 XLON OD_76jE8U7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3705 203.9 12:25:50 CHIX OD_76jE8WW-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1929 203.9 12:25:50 XLON OD_76jE8Y6-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1446 203.8 12:26:12 XLON OD_76jEECp-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1912 204.1 12:27:47 XLON OD_76jEcvN-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7590 204.1 12:32:19 XLON OD_76jFlnI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1564 204 12:35:32 CHIX OD_76jGa1l-00 Tesco PLC 18/10/2022 GB00BLGZ9862 369 204 12:37:05 XLON OD_76jGyDo-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1452 204 12:38:35 XLON OD_76jHLdR-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5469 204 12:38:36 CHIX OD_76jHLoT-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1342 204 12:39:20 XLON OD_76jHXLH-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1003 204 12:40:08 CHIX OD_76jHjpX-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3645 204 12:40:57 CHIX OD_76jHwPu-00 Tesco PLC 18/10/2022 GB00BLGZ9862 785 204 12:41:53 XLON OD_76jIB98-00 Tesco PLC 18/10/2022 GB00BLGZ9862 587 204 12:41:53 XLON OD_76jIB99-01 Tesco PLC 18/10/2022 GB00BLGZ9862 7327 204 12:44:27 CHIX OD_76jIp5H-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4070 204 12:44:27 XLON OD_76jIp5I-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1827 204 12:44:27 TRQX OD_76jIp5I-02 Tesco PLC 18/10/2022 GB00BLGZ9862 4833 204 12:44:27 CHIX OD_76jIp5J-01 Tesco PLC 18/10/2022 GB00BLGZ9862 5932 204 12:44:27 TRQX OD_76jIp5J-03 Tesco PLC 18/10/2022 GB00BLGZ9862 1559 204 12:44:27 TRQX OD_76jIp5K-01 Tesco PLC 18/10/2022 GB00BLGZ9862 3091 203.9 12:44:57 XLON OD_76jIwrn-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3252 203.9 12:44:57 TRQX OD_76jIwro-01 Tesco PLC 18/10/2022 GB00BLGZ9862 5594 203.9 12:44:57 XLON OD_76jIwro-03 Tesco PLC 18/10/2022 GB00BLGZ9862 2165 203.9 12:50:09 CHIX OD_76jKG36-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1469 203.9 12:50:09 CHIX OD_76jKG37-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1557 203.9 12:50:26 XLON OD_76jKKbU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4940 203.9 12:51:02 XLON OD_76jKTni-00 Tesco PLC 18/10/2022 GB00BLGZ9862 214 203.9 12:51:02 XLON OD_76jKTnq-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2156 204.1 12:54:09 CHIX OD_76jLGXJ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1602 204.1 12:54:09 CHIX OD_76jLGXK-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1700 204.1 12:54:09 CHIX OD_76jLGXM-00 Tesco PLC 18/10/2022 GB00BLGZ9862 19 204.1 12:54:09 CHIX OD_76jLGXM-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2933 204 12:54:18 XLON OD_76jLIjS-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1906 204 12:54:18 TRQX OD_76jLIjT-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1756 204 12:54:18 CHIX OD_76jLIjU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7017 204 12:54:25 XLON OD_76jLKcS-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1930 204.1 12:57:47 XLON OD_76jMB9n-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4180 204 12:59:53 CHIX OD_76jMi1d-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2130 204 12:59:53 XLON OD_76jMi1e-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2475 204 12:59:53 TRQX OD_76jMi1e-02 Tesco PLC 18/10/2022 GB00BLGZ9862 4319 204 12:59:53 CHIX OD_76jMi1f-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2330 203.9 13:00:06 XLON OD_76jMlJM-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1953 203.9 13:00:06 CHIX OD_76jMlJN-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4900 204 13:02:41 XLON OD_76jNPb7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1820 204 13:02:41 TRQX OD_76jNPb7-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1432 204 13:02:41 CHIX OD_76jNPb8-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2450 203.9 13:02:42 XLON OD_76jNPsy-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1985 203.8 13:03:09 CHIX OD_76jNWuf-00 Tesco PLC 18/10/2022 GB00BLGZ9862 219 203.8 13:03:14 CHIX OD_76jNYDI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3291 204 13:03:44 XLON OD_76jNg97-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4021 204.5 13:07:25 XLON OD_76jObgD-00 Tesco PLC 18/10/2022 GB00BLGZ9862 16285 204.5 13:07:27 XLON OD_76jOc2a-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5286 204.4 13:07:34 XLON OD_76jOe1D-00 Tesco PLC 18/10/2022 GB00BLGZ9862 279 204.4 13:07:35 XLON OD_76jOeDH-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4815 204.4 13:07:35 XLON OD_76jOeDI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 20366 205 13:09:27 XLON OD_76jP7Fi-00 Tesco PLC 18/10/2022 GB00BLGZ9862 22480 205 13:09:27 XLON OD_76jP7Fi-02 Tesco PLC 18/10/2022 GB00BLGZ9862 6987 204.9 13:09:30 XLON OD_76jP86W-00 Tesco PLC 18/10/2022 GB00BLGZ9862 14436 204.9 13:09:30 XLON OD_76jP86X-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4899 204.9 13:09:30 XLON OD_76jP887-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1100 204.9 13:09:30 XLON OD_76jP888-01 Tesco PLC 18/10/2022 GB00BLGZ9862 12227 205.2 13:12:45 XLON OD_76jPwiv-00 Tesco PLC 18/10/2022 GB00BLGZ9862 16366 205.2 13:12:45 XLON OD_76jPwiw-00 Tesco PLC 18/10/2022 GB00BLGZ9862 419 205.2 13:12:45 XLON OD_76jPwrI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1800 205.2 13:12:45 XLON OD_76jPwrJ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3142 205.2 13:12:45 XLON OD_76jPwrM-00 Tesco PLC 18/10/2022 GB00BLGZ9862 629 205.2 13:12:45 XLON OD_76jPwrN-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2996 205.2 13:12:45 XLON OD_76jPwrO-00 Tesco PLC 18/10/2022 GB00BLGZ9862 495 205.1 13:12:50 XLON OD_76jPy6S-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4243 205.1 13:12:50 XLON OD_76jPy6T-01 Tesco PLC 18/10/2022 GB00BLGZ9862 3085 205.1 13:12:50 XLON OD_76jPy9v-00 Tesco PLC 18/10/2022 GB00BLGZ9862 629 205.5 13:15:03 XLON OD_76jQWl9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2996 205.5 13:15:04 XLON OD_76jQX1G-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2072 205.5 13:15:04 XLON OD_76jQX1G-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1070 205.5 13:15:05 XLON OD_76jQXHL-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1464 205.5 13:15:05 XLON OD_76jQXHM-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1901 205.1 13:15:33 XLON OD_76jQeRd-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6618 205.4 13:18:27 XLON OD_76jRNp2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2540 205.4 13:18:27 XLON OD_76jRNqh-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2229 205.2 13:21:59 XLON OD_76jSH4L-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2129 205.1 13:23:34 XLON OD_76jSfjt-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1402 205.2 13:25:18 XLON OD_76jT6a3-00 Tesco PLC 18/10/2022 GB00BLGZ9862 13887 205.2 13:25:18 XLON OD_76jT6aI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6358 205.4 13:30:38 XLON OD_76jUS4B-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3705 205.4 13:30:38 XLON OD_76jUS4C-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6463 205.5 13:33:49 XLON OD_76jVFW9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 15 205.7 13:35:50 XLON OD_76jVlA7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1758 205.7 13:35:50 XLON OD_76jVlA7-02 Tesco PLC 18/10/2022 GB00BLGZ9862 14387 205.7 13:40:03 XLON OD_76jWooU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1607 205.7 13:43:51 XLON OD_76jXmIJ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 28170 205.9 13:44:13 XLON OD_76jXs3u-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3142 205.9 13:44:14 XLON OD_76jXsGz-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2300 205.9 13:44:14 XLON OD_76jXsH0-00 Tesco PLC 18/10/2022 GB00BLGZ9862 149 205.9 13:44:14 XLON OD_76jXsH0-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2795 205.8 13:45:56 XLON OD_76jYIiw-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7012 205.8 13:45:56 XLON OD_76jYIof-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1098 205.8 13:45:56 XLON OD_76jYIog-00 Tesco PLC 18/10/2022 GB00BLGZ9862 957 205.8 13:46:18 XLON OD_76jYOPl-00 Tesco PLC 18/10/2022 GB00BLGZ9862 929 205.8 13:46:18 XLON OD_76jYOPm-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2165 205.8 13:46:23 XLON OD_76jYPiq-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1412 205.7 13:46:36 XLON OD_76jYT3L-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1438 205.7 13:47:34 XLON OD_76jYiLW-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1637 205.6 13:50:04 XLON OD_76jZLIZ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 950 205.6 13:50:04 XLON OD_76jZLKY-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1 205.8 13:51:05 XLON OD_76jZbC3-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1331 205.8 13:51:05 XLON OD_76jZbC4-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3832 205.7 13:51:51 XLON OD_76jZnAc-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6666 205.7 13:51:51 XLON OD_76jZnAd-01 Tesco PLC 18/10/2022 GB00BLGZ9862 4017 205.6 13:52:09 XLON OD_76jZrhB-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1274 205.5 13:53:36 XLON OD_76jaEJn-00 Tesco PLC 18/10/2022 GB00BLGZ9862 734 205.5 13:53:36 XLON OD_76jaEJo-01 Tesco PLC 18/10/2022 GB00BLGZ9862 6079 205.5 13:54:05 XLON OD_76jaLyr-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1600 205.5 13:54:05 XLON OD_76jaM1E-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1602 205.4 13:55:18 XLON OD_76jaeul-00 Tesco PLC 18/10/2022 GB00BLGZ9862 608 205.3 13:57:33 XLON OD_76jbDyT-00 Tesco PLC 18/10/2022 GB00BLGZ9862 682 205.3 13:57:33 XLON OD_76jbE0m-00 Tesco PLC 18/10/2022 GB00BLGZ9862 143 205.3 13:57:34 XLON OD_76jbET7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 137 205.3 13:57:42 XLON OD_76jbGUY-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2221 205.3 13:58:35 XLON OD_76jbUDq-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2063 205.3 14:00:39 XLON OD_76jc0MY-00 Tesco PLC 18/10/2022 GB00BLGZ9862 629 205.3 14:00:39 XLON OD_76jc0WO-00 Tesco PLC 18/10/2022 GB00BLGZ9862 766 205.3 14:00:39 XLON OD_76jc0WO-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1694 205 14:02:27 XLON OD_76jcSXR-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7758 205 14:02:27 CHIX OD_76jcSXS-01 Tesco PLC 18/10/2022 GB00BLGZ9862 6996 205.1 14:03:00 XLON OD_76jcbGJ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 18211 205.3 14:03:10 XLON OD_76jcdo1-00 Tesco PLC 18/10/2022 GB00BLGZ9862 665 205.3 14:03:11 XLON OD_76jce2L-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1517 205.4 14:05:42 XLON OD_76jdHBi-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8053 205.4 14:05:42 XLON OD_76jdHBj-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4333 205.3 14:06:42 XLON OD_76jdWrk-00 Tesco PLC 18/10/2022 GB00BLGZ9862 9183 205 14:06:45 CHIX OD_76jdXZx-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1397 205.1 14:08:40 XLON OD_76je1Z2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4963 205.1 14:08:40 XLON OD_76je1Z3-01 Tesco PLC 18/10/2022 GB00BLGZ9862 3 205.1 14:08:40 XLON OD_76je1eJ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2996 205.1 14:08:40 XLON OD_76je1eK-00 Tesco PLC 18/10/2022 GB00BLGZ9862 168 205.1 14:08:40 XLON OD_76je1eL-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1545 205 14:09:18 XLON OD_76jeBNg-00 Tesco PLC 18/10/2022 GB00BLGZ9862 38 205 14:09:51 XLON OD_76jeJy0-00 Tesco PLC 18/10/2022 GB00BLGZ9862 85 204.9 14:12:45 CHIX OD_76jf3EU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1094 204.9 14:13:54 CHIX OD_76jfLBR-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1520 204.9 14:14:36 CHIX OD_76jfW6s-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1331 204.9 14:15:12 CHIX OD_76jffTV-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1431 204.9 14:15:42 CHIX OD_76jfnHO-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1303 204.9 14:16:09 CHIX OD_76jfuIv-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1980 204.9 14:16:09 XLON OD_76jfuIw-00 Tesco PLC 18/10/2022 GB00BLGZ9862 26781 204.9 14:16:09 CHIX OD_76jfuIw-02 Tesco PLC 18/10/2022 GB00BLGZ9862 4092 204.9 14:16:09 XLON OD_76jfuIx-01 Tesco PLC 18/10/2022 GB00BLGZ9862 15264 204.9 14:16:09 CHIX OD_76jfuIy-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2833 204.9 14:17:23 CHIX OD_76jgDfm-00 Tesco PLC 18/10/2022 GB00BLGZ9862 46959 205 14:18:09 XLON OD_76jgPYn-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1918 205 14:18:09 XLON OD_76jgPZA-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2563 204.9 14:18:55 CHIX OD_76jgbU3-00 Tesco PLC 18/10/2022 GB00BLGZ9862 12484 204.9 14:19:21 XLON OD_76jgiOw-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2930 204.9 14:19:21 CHIX OD_76jgiOx-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7933 205 14:19:34 XLON OD_76jgls7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 9261 205 14:19:34 XLON OD_76jgls8-00 Tesco PLC 18/10/2022 GB00BLGZ9862 605 205 14:19:35 XLON OD_76jgm2k-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2809 205 14:19:35 XLON OD_76jgm2l-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1198 205 14:19:35 XLON OD_76jgm2l-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1698 205 14:19:55 CHIX OD_76jgrFZ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 13170 205.6 14:30:19 XLON OD_76jjTR4-00 Tesco PLC 18/10/2022 GB00BLGZ9862 52589 205.6 14:30:19 XLON OD_76jjTR5-01 Tesco PLC 18/10/2022 GB00BLGZ9862 36517 205.5 14:30:20 XLON OD_76jjTgE-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2662 205.6 14:30:20 XLON OD_76jjTq1-00 Tesco PLC 18/10/2022 GB00BLGZ9862 314 205.6 14:30:20 XLON OD_76jjTq2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1686 205.6 14:30:20 XLON OD_76jjTq2-02 Tesco PLC 18/10/2022 GB00BLGZ9862 4255 205.6 14:30:20 XLON OD_76jjTq3-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5576 205.6 14:30:20 XLON OD_76jjTq4-00 Tesco PLC 18/10/2022 GB00BLGZ9862 180 205.6 14:30:20 XLON OD_76jjTq4-02 Tesco PLC 18/10/2022 GB00BLGZ9862 13049 205.5 14:31:50 XLON OD_76jjrBo-00 Tesco PLC 18/10/2022 GB00BLGZ9862 24410 205.5 14:31:50 XLON OD_76jjrBp-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5996 205.5 14:32:46 XLON OD_76jk5mb-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2302 205.4 14:33:24 XLON OD_76jkFYu-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2648 205.4 14:33:24 XLON OD_76jkFYv-01 Tesco PLC 18/10/2022 GB00BLGZ9862 14076 205.3 14:34:08 XLON OD_76jkRD9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1582 205.5 14:36:39 XLON OD_76jl4I2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1175 205.5 14:36:51 XLON OD_76jl7Pb-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1706 205.5 14:37:54 XLON OD_76jlNnj-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2341 205.5 14:37:54 XLON OD_76jlNo6-00 Tesco PLC 18/10/2022 GB00BLGZ9862 20203 205.6 14:39:08 XLON OD_76jlhEy-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4270 205.6 14:39:09 XLON OD_76jlhSG-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1641 205.5 14:39:18 XLON OD_76jljea-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1368 205.5 14:39:33 XLON OD_76jlnYW-00 Tesco PLC 18/10/2022 GB00BLGZ9862 910 205.5 14:39:51 XLON OD_76jlsEp-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8655 205.5 14:40:04 XLON OD_76jlvd9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2539 205.5 14:40:24 XLON OD_76jm12t-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2450 205.4 14:40:30 XLON OD_76jm2TD-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1584 205.3 14:41:00 XLON OD_76jmABl-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1200 205.3 14:42:03 XLON OD_76jmQjN-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1842 205.3 14:43:12 XLON OD_76jmiWn-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1284 205.3 14:44:03 XLON OD_76jmvnO-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1977 205.2 14:45:29 XLON OD_76jnIOU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1963 205.2 14:45:29 XLON OD_76jnIOV-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3200 205.2 14:45:33 XLON OD_76jnJNq-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1390 205.5 14:49:15 XLON OD_76joExi-00 Tesco PLC 18/10/2022 GB00BLGZ9862 10495 205.5 14:49:29 XLON OD_76joInD-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1669 205.4 14:49:33 XLON OD_76joJe1-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1668 205.4 14:49:51 XLON OD_76joOKM-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1384 205.4 14:50:06 XLON OD_76joSEI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4154 205.4 14:50:18 XLON OD_76joVPR-00 Tesco PLC 18/10/2022 GB00BLGZ9862 466 205.4 14:50:18 XLON OD_76joVPS-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2299 205.4 14:50:19 XLON OD_76joVac-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7339 205.4 14:50:19 XLON OD_76joVac-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2893 205.4 14:50:20 XLON OD_76joW4J-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2557 205.4 14:50:21 XLON OD_76joWH0-00 Tesco PLC 18/10/2022 GB00BLGZ9862 304 205.3 14:50:57 XLON OD_76jofUt-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1059 205.4 14:52:24 XLON OD_76jp288-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3420 205.4 14:52:24 XLON OD_76jp289-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1180 205.4 14:52:37 XLON OD_76jp5jF-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1172 205.3 14:52:45 XLON OD_76jp7ar-00 Tesco PLC 18/10/2022 GB00BLGZ9862 356 205.3 14:52:45 XLON OD_76jp7as-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1191 205.3 14:52:46 XLON OD_76jp7z1-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1 205.3 14:52:46 XLON OD_76jp7z2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1400 205.3 14:52:46 XLON OD_76jp7z3-00 Tesco PLC 18/10/2022 GB00BLGZ9862 112 205.3 14:52:46 XLON OD_76jp7z3-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2340 205.2 14:54:20 XLON OD_76jpWKi-00 Tesco PLC 18/10/2022 GB00BLGZ9862 281 205.2 14:54:20 XLON OD_76jpWKj-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2101 205.1 14:54:20 XLON OD_76jpWPG-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3302 205.1 14:54:20 XLON OD_76jpWRn-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3463 205.1 14:54:20 XLON OD_76jpWRn-02 Tesco PLC 18/10/2022 GB00BLGZ9862 629 205.1 14:54:20 XLON OD_76jpWRo-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7184 205.1 14:54:20 XLON OD_76jpWRo-02 Tesco PLC 18/10/2022 GB00BLGZ9862 6718 205 14:54:31 XLON OD_76jpZ9M-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1371 205 14:54:31 CHIX OD_76jpZ9N-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1912 205 14:54:31 CHIX OD_76jpZ9N-02 Tesco PLC 18/10/2022 GB00BLGZ9862 3890 205 14:54:31 CHIX OD_76jpZ9O-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1534 205.1 14:55:24 XLON OD_76jpmxO-00 Tesco PLC 18/10/2022 GB00BLGZ9862 244 205.1 14:55:30 XLON OD_76jpoap-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8260 205.1 14:55:33 XLON OD_76jppOX-00 Tesco PLC 18/10/2022 GB00BLGZ9862 874 205.1 14:55:33 XLON OD_76jppOY-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6489 205.1 14:55:33 XLON OD_76jppOY-02 Tesco PLC 18/10/2022 GB00BLGZ9862 98 205.3 14:56:55 XLON OD_76jqAm2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8438 205.2 14:57:16 XLON OD_76jqG7w-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3201 205.2 14:57:16 XLON OD_76jqG7w-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1184 205.1 14:58:18 XLON OD_76jqWDv-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1620 205.1 14:58:42 XLON OD_76jqcT1-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1412 205.1 14:59:03 XLON OD_76jqhvk-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1801 205.1 14:59:40 XLON OD_76jqrd9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8526 205.4 15:03:43 XLON OD_76jrstB-00 Tesco PLC 18/10/2022 GB00BLGZ9862 9637 205.5 15:04:40 XLON OD_76js7iu-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3558 205.5 15:04:40 XLON OD_76js7l5-00 Tesco PLC 18/10/2022 GB00BLGZ9862 147 205.5 15:05:19 XLON OD_76jsHp4-00 Tesco PLC 18/10/2022 GB00BLGZ9862 16918 205.7 15:06:28 XLON OD_76jsZtf-00 Tesco PLC 18/10/2022 GB00BLGZ9862 629 205.7 15:06:29 XLON OD_76jsa5w-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2191 205.7 15:06:29 XLON OD_76jsa5x-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1412 205.7 15:08:48 XLON OD_76jtdKs-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1641 205.6 15:11:11 XLON OD_76jtlJ1-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3076 205.6 15:13:17 XLON OD_76juI43-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1576 205.5 15:15:41 XLON OD_76jutgt-00 Tesco PLC 18/10/2022 GB00BLGZ9862 897 205.4 15:17:06 XLON OD_76jvFfV-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1565 205.4 15:17:06 XLON OD_76jvFfX-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1729 205.4 15:18:20 XLON OD_76jvYuf-00 Tesco PLC 18/10/2022 GB00BLGZ9862 13581 205.4 15:18:20 XLON OD_76jvYug-01 Tesco PLC 18/10/2022 GB00BLGZ9862 3828 205.3 15:18:39 XLON OD_76jvdrp-00 Tesco PLC 18/10/2022 GB00BLGZ9862 900 205.5 15:20:01 XLON OD_76jvzNS-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4939 205.5 15:20:01 XLON OD_76jvzNT-00 Tesco PLC 18/10/2022 GB00BLGZ9862 500 205.5 15:20:02 XLON OD_76jvzRi-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1935 205.5 15:20:02 XLON OD_76jvzRj-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1060 205.4 15:20:07 XLON OD_76jw0y0-00 Tesco PLC 18/10/2022 GB00BLGZ9862 967 205.4 15:20:07 XLON OD_76jw0y1-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1765 205.3 15:21:16 XLON OD_76jwItA-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2650 205.5 15:22:35 XLON OD_76jwdFT-00 Tesco PLC 18/10/2022 GB00BLGZ9862 914 205.5 15:22:47 XLON OD_76jwgN9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 14557 205.5 15:22:47 XLON OD_76jwgNA-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2595 205.5 15:22:48 XLON OD_76jwgcv-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2061 205.5 15:22:49 XLON OD_76jwgtJ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1808 205.4 15:23:08 XLON OD_76jwlzw-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3526 205.3 15:24:26 XLON OD_76jx6IY-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2485 205.3 15:25:30 XLON OD_76jxMrK-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3273 205.2 15:27:15 XLON OD_76jxoFN-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3727 205.3 15:27:17 XLON OD_76jxoaU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2595 205.6 15:31:41 XLON OD_76jyvHh-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5052 205.6 15:31:41 XLON OD_76jyvHh-02 Tesco PLC 18/10/2022 GB00BLGZ9862 3098 205.6 15:31:41 XLON OD_76jyvHi-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1186 205.6 15:31:41 XLON OD_76jyvHi-03 Tesco PLC 18/10/2022 GB00BLGZ9862 2470 205.6 15:31:41 XLON OD_76jyvHj-01 Tesco PLC 18/10/2022 GB00BLGZ9862 10445 205.5 15:31:51 XLON OD_76jyy3h-00 Tesco PLC 18/10/2022 GB00BLGZ9862 30195 205.5 15:31:51 XLON OD_76jyy3i-00 Tesco PLC 18/10/2022 GB00BLGZ9862 16020 205.4 15:34:21 XLON OD_76jzavh-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3098 205.3 15:34:22 XLON OD_76jzbAi-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3248 205.3 15:34:22 XLON OD_76jzbAj-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1701 205.3 15:34:22 XLON OD_76jzbAj-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1296 205.3 15:34:22 XLON OD_76jzbAk-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3098 205.3 15:34:23 XLON OD_76jzbQs-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3248 205.3 15:34:23 XLON OD_76jzbQt-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1313 205.3 15:34:23 XLON OD_76jzbQt-02 Tesco PLC 18/10/2022 GB00BLGZ9862 3663 205.3 15:34:24 XLON OD_76jzbgl-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2069 205.2 15:34:26 XLON OD_76jzcQ7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 455 205.2 15:34:26 XLON OD_76jzcQ7-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1749 205.3 15:36:40 XLON OD_76k0BGO-00 Tesco PLC 18/10/2022 GB00BLGZ9862 38231 205.3 15:36:40 XLON OD_76k0BGP-00 Tesco PLC 18/10/2022 GB00BLGZ9862 12516 205.3 15:37:03 XLON OD_76k0H8C-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2532 205.3 15:37:03 XLON OD_76k0H8D-01 Tesco PLC 18/10/2022 GB00BLGZ9862 17340 205.3 15:38:20 XLON OD_76k0bAp-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2170 205.3 15:39:00 XLON OD_76k0lah-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6046 205.3 15:39:00 XLON OD_76k0lai-01 Tesco PLC 18/10/2022 GB00BLGZ9862 15163 205.4 15:40:50 XLON OD_76k1EDK-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6496 205.6 15:41:57 XLON OD_76k1VfW-00 Tesco PLC 18/10/2022 GB00BLGZ9862 10913 205.6 15:42:10 XLON OD_76k1Ywl-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1176 205.5 15:46:06 XLON OD_76k2YKo-00 Tesco PLC 18/10/2022 GB00BLGZ9862 6458 205.5 15:46:06 XLON OD_76k2YKp-00 Tesco PLC 18/10/2022 GB00BLGZ9862 19370 205.5 15:46:06 XLON OD_76k2YKp-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1279 205.3 15:47:00 XLON OD_76k2mYj-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7921 205.3 15:47:11 XLON OD_76k2pPp-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7000 205.3 15:51:36 XLON OD_76k3wNm-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1460 205.3 15:51:37 XLON OD_76k3wbt-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1818 205.3 15:51:37 XLON OD_76k3wbt-02 Tesco PLC 18/10/2022 GB00BLGZ9862 27 205.3 15:51:38 XLON OD_76k3wgK-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1630 205.3 15:51:38 XLON OD_76k3wgL-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1965 205.2 15:52:44 XLON OD_76k4E2G-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1330 205.2 15:52:44 XLON OD_76k4E2G-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1815 205.1 15:53:15 XLON OD_76k4M49-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1 205.1 15:53:15 XLON OD_76k4M4A-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1007 205.1 15:53:15 XLON OD_76k4M4B-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1660 205 15:55:51 XLON OD_76k50WM-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1342 205 15:56:18 XLON OD_76k57Xz-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1718 205 15:56:36 CHIX OD_76k5CMT-00 Tesco PLC 18/10/2022 GB00BLGZ9862 4757 205 15:56:36 XLON OD_76k5CMU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1361 205.2 15:57:05 XLON OD_76k5JkQ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1622 205.2 15:57:05 XLON OD_76k5JkR-00 Tesco PLC 18/10/2022 GB00BLGZ9862 503 205.2 15:57:05 XLON OD_76k5JkR-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2238 205.2 15:57:06 XLON OD_76k5K0S-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2072 205.2 15:57:07 XLON OD_76k5KGe-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2304 205.1 15:57:10 XLON OD_76k5L3F-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1435 204.9 15:58:33 CHIX OD_76k5gfR-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1400 204.9 15:58:33 XLON OD_76k5gfS-00 Tesco PLC 18/10/2022 GB00BLGZ9862 656 204.9 15:58:33 CHIX OD_76k5gfS-02 Tesco PLC 18/10/2022 GB00BLGZ9862 187 205.1 15:59:35 XLON OD_76k5wlv-00 Tesco PLC 18/10/2022 GB00BLGZ9862 647 205.1 15:59:35 XLON OD_76k5wlw-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1164 205.1 15:59:35 XLON OD_76k5wlw-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1769 205.1 15:59:35 XLON OD_76k5wlx-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1130 205.1 15:59:35 XLON OD_76k5wlx-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1205 205.1 15:59:35 XLON OD_76k5wly-00 Tesco PLC 18/10/2022 GB00BLGZ9862 21 205.1 15:59:36 XLON OD_76k5x21-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2643 205 16:00:18 XLON OD_76k6814-00 Tesco PLC 18/10/2022 GB00BLGZ9862 10554 205 16:00:18 CHIX OD_76k6814-02 Tesco PLC 18/10/2022 GB00BLGZ9862 3400 205 16:00:19 CHIX OD_76k68DF-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1112 205 16:00:19 CHIX OD_76k68DI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2487 205 16:02:52 CHIX OD_76k6m7n-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2156 205 16:02:53 CHIX OD_76k6mH8-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2600 205 16:02:53 CHIX OD_76k6mH8-02 Tesco PLC 18/10/2022 GB00BLGZ9862 253 205 16:02:53 CHIX OD_76k6mH9-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1360 205.1 16:04:03 XLON OD_76k74WB-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1630 205.1 16:04:27 XLON OD_76k7AlI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1223 205.1 16:04:45 XLON OD_76k7FRd-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1415 205.1 16:05:06 XLON OD_76k7KuM-00 Tesco PLC 18/10/2022 GB00BLGZ9862 13741 205.2 16:06:02 XLON OD_76k7ZQK-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2282 205.2 16:06:02 XLON OD_76k7ZRf-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1700 205.2 16:06:02 XLON OD_76k7ZRg-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1679 205.2 16:06:02 XLON OD_76k7ZRh-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3656 205.3 16:06:03 XLON OD_76k7Zhm-00 Tesco PLC 18/10/2022 GB00BLGZ9862 698 205.3 16:06:03 XLON OD_76k7Zhn-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1658 205.3 16:06:03 XLON OD_76k7Zho-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2701 205.3 16:06:04 XLON OD_76k7Zy1-00 Tesco PLC 18/10/2022 GB00BLGZ9862 596 205.3 16:06:04 XLON OD_76k7Zy2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3126 205.2 16:06:13 XLON OD_76k7cSq-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1563 205.2 16:06:13 XLON OD_76k7cSr-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2119 205.2 16:07:14 XLON OD_76k7sAw-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2688 205.2 16:07:14 XLON OD_76k7sAw-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1686 205.2 16:07:14 XLON OD_76k7sAx-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2282 205.2 16:07:14 XLON OD_76k7sAx-03 Tesco PLC 18/10/2022 GB00BLGZ9862 1772 205.1 16:07:37 XLON OD_76k7yBq-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2673 205.1 16:07:37 XLON OD_76k7yBr-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1787 205.2 16:11:15 XLON OD_76k8ssE-00 Tesco PLC 18/10/2022 GB00BLGZ9862 656 205.2 16:11:15 XLON OD_76k8ssF-01 Tesco PLC 18/10/2022 GB00BLGZ9862 629 205.2 16:11:15 XLON OD_76k8ssG-00 Tesco PLC 18/10/2022 GB00BLGZ9862 136 205.2 16:11:15 XLON OD_76k8ssG-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1818 205.2 16:11:15 XLON OD_76k8ssH-00 Tesco PLC 18/10/2022 GB00BLGZ9862 170 205.2 16:11:15 XLON OD_76k8ssH-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2179 205.2 16:11:15 XLON OD_76k8ssI-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1600 205.2 16:11:15 XLON OD_76k8ssI-03 Tesco PLC 18/10/2022 GB00BLGZ9862 2088 205.2 16:11:15 XLON OD_76k8ssL-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3128 205.2 16:11:16 XLON OD_76k8t99-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2179 205.2 16:11:16 XLON OD_76k8t9A-00 Tesco PLC 18/10/2022 GB00BLGZ9862 224 205.2 16:11:16 XLON OD_76k8t9A-02 Tesco PLC 18/10/2022 GB00BLGZ9862 21 205.2 16:11:17 XLON OD_76k8tOI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2179 205.2 16:11:17 XLON OD_76k8tOJ-01 Tesco PLC 18/10/2022 GB00BLGZ9862 566 205.2 16:11:17 XLON OD_76k8tOK-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1383 205.1 16:11:55 XLON OD_76k93Pz-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3223 205 16:12:32 CHIX OD_76k9D4f-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2386 205 16:12:32 XLON OD_76k9D4f-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1611 205 16:12:32 CHIX OD_76k9D4g-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1840 205.2 16:13:08 XLON OD_76k9MGZ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2282 205.2 16:13:08 XLON OD_76k9MGZ-02 Tesco PLC 18/10/2022 GB00BLGZ9862 6220 205.2 16:13:08 XLON OD_76k9MGa-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2179 205.2 16:13:08 XLON OD_76k9MGa-03 Tesco PLC 18/10/2022 GB00BLGZ9862 3226 205.2 16:13:08 XLON OD_76k9MGb-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2801 205.2 16:13:09 XLON OD_76k9MWj-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2282 205.2 16:13:09 XLON OD_76k9MWk-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2791 205.2 16:13:09 XLON OD_76k9MWk-02 Tesco PLC 18/10/2022 GB00BLGZ9862 279 205.2 16:13:10 XLON OD_76k9Mn2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2179 205.2 16:13:10 XLON OD_76k9Mn2-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1479 205.2 16:13:10 XLON OD_76k9Mn3-01 Tesco PLC 18/10/2022 GB00BLGZ9862 609 205.2 16:13:11 XLON OD_76k9N32-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1392 205.2 16:13:11 XLON OD_76k9N32-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1500 204.9 16:16:01 XLON OD_76kA5IC-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1842 204.9 16:16:13 XLON OD_76kA8Uc-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1233 204.9 16:16:20 CHIX OD_76kAADw-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2168 204.9 16:16:30 CHIX OD_76kACqt-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1288 204.9 16:16:36 CHIX OD_76kAEPe-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1931 204.9 16:16:54 CHIX OD_76kAJ66-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1985 204.9 16:17:03 CHIX OD_76kALR8-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1073 204.9 16:17:12 CHIX OD_76kANmJ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2 205 16:17:19 XLON OD_76kAPYy-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1042 205 16:17:20 XLON OD_76kAPp6-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2282 205 16:17:20 XLON OD_76kAPp6-02 Tesco PLC 18/10/2022 GB00BLGZ9862 17 205 16:17:21 XLON OD_76kAQ5K-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1 205 16:17:21 XLON OD_76kAQ5L-01 Tesco PLC 18/10/2022 GB00BLGZ9862 2179 205 16:17:21 XLON OD_76kAQ5M-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2282 205 16:17:21 XLON OD_76kAQ5M-02 Tesco PLC 18/10/2022 GB00BLGZ9862 1117 204.9 16:17:27 CHIX OD_76kARhN-00 Tesco PLC 18/10/2022 GB00BLGZ9862 64 205 16:17:37 CHIX OD_76kAUFA-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1341 204.9 16:17:39 CHIX OD_76kAUnn-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2012 204.9 16:17:48 CHIX OD_76kAX8x-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2011 204.9 16:17:57 CHIX OD_76kAZU7-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2103 204.9 16:18:06 CHIX OD_76kAbpH-00 Tesco PLC 18/10/2022 GB00BLGZ9862 652 204.9 16:18:12 CHIX OD_76kAdO4-00 Tesco PLC 18/10/2022 GB00BLGZ9862 568 204.9 16:18:41 CHIX OD_76kAl1f-00 Tesco PLC 18/10/2022 GB00BLGZ9862 15622 204.9 16:18:42 CHIX OD_76kAlN9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3805 204.9 16:18:42 XLON OD_76kAlNA-01 Tesco PLC 18/10/2022 GB00BLGZ9862 4251 204.9 16:18:42 XLON OD_76kAlNB-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5341 204.6 16:19:03 CHIX OD_76kAqr3-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7980 204.6 16:19:03 CHIX OD_76kAqr4-01 Tesco PLC 18/10/2022 GB00BLGZ9862 1999 204.6 16:19:03 CHIX OD_76kAqr5-00 Tesco PLC 18/10/2022 GB00BLGZ9862 17239 204.6 16:19:03 XLON OD_76kAqr5-02 Tesco PLC 18/10/2022 GB00BLGZ9862 5491 204.6 16:19:03 CHIX OD_76kAqr6-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8755 204.5 16:19:03 XLON OD_76kAqr6-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2416 204.6 16:20:24 XLON OD_76kBBka-00 Tesco PLC 18/10/2022 GB00BLGZ9862 14645 204.6 16:20:24 XLON OD_76kBBka-02 Tesco PLC 18/10/2022 GB00BLGZ9862 10588 204.6 16:20:24 XLON OD_76kBBkb-01 Tesco PLC 18/10/2022 GB00BLGZ9862 272 204.6 16:20:24 XLON OD_76kBBkc-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2872 204.6 16:20:25 XLON OD_76kBBwv-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1501 204.5 16:20:54 XLON OD_76kBJWz-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1351 204.5 16:20:56 XLON OD_76kBK3Q-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2579 204.4 16:21:32 CHIX OD_76kBTQg-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1532 204.4 16:21:33 CHIX OD_76kBTg1-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1874 204.4 16:21:34 CHIX OD_76kBTyr-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2171 204.4 16:21:34 CHIX OD_76kBU8f-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1531 204.4 16:21:39 CHIX OD_76kBVEn-00 Tesco PLC 18/10/2022 GB00BLGZ9862 229 204.4 16:21:45 CHIX OD_76kBWnZ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8202 204.4 16:21:57 CHIX OD_76kBZyW-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2494 204.4 16:21:58 CHIX OD_76kBaHp-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2790 204.4 16:21:59 XLON OD_76kBaUn-00 Tesco PLC 18/10/2022 GB00BLGZ9862 104 204.4 16:21:59 XLON OD_76kBaWI-00 Tesco PLC 18/10/2022 GB00BLGZ9862 7460 204.4 16:21:59 CHIX OD_76kBaWI-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2754 204.3 16:23:09 CHIX OD_76kBsls-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1800 204.3 16:23:12 XLON OD_76kBtUU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 900 204.3 16:23:12 XLON OD_76kBtUU-02 Tesco PLC 18/10/2022 GB00BLGZ9862 900 204.3 16:23:12 XLON OD_76kBtUY-00 Tesco PLC 18/10/2022 GB00BLGZ9862 900 204.3 16:23:12 XLON OD_76kBtUc-00 Tesco PLC 18/10/2022 GB00BLGZ9862 900 204.3 16:23:14 XLON OD_76kBu1X-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3576 204.5 16:23:17 XLON OD_76kBuvT-00 Tesco PLC 18/10/2022 GB00BLGZ9862 894 204.5 16:23:17 XLON OD_76kBuvT-02 Tesco PLC 18/10/2022 GB00BLGZ9862 672 204.5 16:23:17 XLON OD_76kBuvU-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1521 204.5 16:23:17 XLON OD_76kBuvU-02 Tesco PLC 18/10/2022 GB00BLGZ9862 379 204.5 16:23:17 XLON OD_76kBuvV-01 Tesco PLC 18/10/2022 GB00BLGZ9862 759 204.5 16:23:17 XLON OD_76kBuvV-03 Tesco PLC 18/10/2022 GB00BLGZ9862 1139 204.5 16:23:17 XLON OD_76kBuvW-01 Tesco PLC 18/10/2022 GB00BLGZ9862 900 204.5 16:23:18 XLON OD_76kBv48-00 Tesco PLC 18/10/2022 GB00BLGZ9862 900 204.5 16:23:20 XLON OD_76kBvV0-00 Tesco PLC 18/10/2022 GB00BLGZ9862 900 204.5 16:23:21 XLON OD_76kBvlC-00 Tesco PLC 18/10/2022 GB00BLGZ9862 900 204.5 16:23:21 XLON OD_76kBvmZ-00 Tesco PLC 18/10/2022 GB00BLGZ9862 11862 204.5 16:23:28 XLON OD_76kBxcN-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1206 204.5 16:23:29 XLON OD_76kBxoq-00 Tesco PLC 18/10/2022 GB00BLGZ9862 3179 204.4 16:23:51 XLON OD_76kC3aD-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1884 204.4 16:23:51 XLON OD_76kC3aD-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2373 204.3 16:23:52 CHIX OD_76kC3py-00 Tesco PLC 18/10/2022 GB00BLGZ9862 800 204.3 16:24:54 XLON OD_76kCJy2-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2770 204.3 16:24:59 XLON OD_76kCLSC-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1972 204.3 16:25:00 CHIX OD_76kCLTV-00 Tesco PLC 18/10/2022 GB00BLGZ9862 8218 204.2 16:25:35 CHIX OD_76kCUka-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1182 204.2 16:25:36 XLON OD_76kCUtW-00 Tesco PLC 18/10/2022 GB00BLGZ9862 520 204.2 16:25:41 XLON OD_76kCWCG-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1812 204.2 16:25:42 XLON OD_76kCWSX-00 Tesco PLC 18/10/2022 GB00BLGZ9862 971 204.2 16:25:42 XLON OD_76kCWVR-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2551 204.2 16:25:42 CHIX OD_76kCWVS-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2461 204.2 16:25:43 CHIX OD_76kCWno-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2269 204.2 16:25:49 XLON OD_76kCYPR-00 Tesco PLC 18/10/2022 GB00BLGZ9862 5851 204.2 16:25:52 CHIX OD_76kCZB0-00 Tesco PLC 18/10/2022 GB00BLGZ9862 15077 204.2 16:25:52 XLON OD_76kCZB1-01 Tesco PLC 18/10/2022 GB00BLGZ9862 171 204.3 16:27:01 XLON OD_76kCr0B-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1756 204.3 16:27:01 XLON OD_76kCr0C-00 Tesco PLC 18/10/2022 GB00BLGZ9862 44498 204.3 16:27:01 XLON OD_76kCr0C-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2858 204.3 16:27:02 XLON OD_76kCrE9-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2724 204.3 16:27:02 XLON OD_76kCrEA-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1600 204.3 16:27:02 XLON OD_76kCrEA-02 Tesco PLC 18/10/2022 GB00BLGZ9862 2595 204.3 16:27:02 XLON OD_76kCrEB-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2724 204.3 16:27:03 XLON OD_76kCrUc-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2858 204.3 16:27:03 XLON OD_76kCrUd-00 Tesco PLC 18/10/2022 GB00BLGZ9862 155 204.4 16:28:57 XLON OD_76kDLBW-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2025 204.4 16:29:03 XLON OD_76kDMkH-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2025 204.4 16:29:09 XLON OD_76kDOJ4-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2025 204.4 16:29:15 XLON OD_76kDPrq-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2287 204.6 16:29:53 XLON OD_76kDZiB-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1847 204.6 16:29:53 XLON OD_76kDZiC-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1897 204.6 16:29:55 XLON OD_76kDaEW-00 Tesco PLC 18/10/2022 GB00BLGZ9862 2243 204.6 16:29:55 XLON OD_76kDaEX-00 Tesco PLC 18/10/2022 GB00BLGZ9862 1145 204.6 16:29:57 CHIX OD_76kDakj-00 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 POSFLFVRIILTLIF
Recent news on Tesco
See all newsREG - Tesco PLC - Transaction in Own Shares
AnnouncementREG - Tesco PLC - Transaction in Own Shares
AnnouncementREG - Tesco PLC - Transaction in Own Shares
AnnouncementREG - Tesco PLC - Transaction in Own Shares
AnnouncementREG - Tesco PLC - Total Voting Rights
Announcement