REG - Tesco PLC - Transaction in Own Shares
19/10/2022 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:20221019:nRSS4704Da&default-theme=true RNS Number : 4704D Tesco PLC 19 October 2022 Tesco PLC 19 October 2022 Tesco PLC Transaction in own shares Tesco PLC (the "Company") announces that on 19 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 19/10/2022 Number of Shares purchased: 1,240,256 Average price paid per Share (pence): 204.2976 Highest price paid per Share (pence): 205.4000 Lowest price paid per Share (pence): 202.6000 Broker: HSBC Bank plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 7,436,250,823. The Company does not hold any ordinary shares in Treasury. The figure of 7,436,250,823 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 19/10/2022 GB00BLGZ9862 2825 204.8 08:00:46 XLON OD_76nzvoH-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2392 204.5 08:02:51 XLON OD_76o0SAW-00 Tesco PLC 19/10/2022 GB00BLGZ9862 4096 204.7 08:03:13 XLON OD_76o0Y0q-00 Tesco PLC 19/10/2022 GB00BLGZ9862 263 204.5 08:03:15 XLON OD_76o0YU0-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2377 204.5 08:03:38 XLON OD_76o0eV5-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1433 204.3 08:04:08 XLON OD_76o0mKN-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1395 204.2 08:05:26 XLON OD_76o16gX-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1865 203.9 08:06:03 XLON OD_76o1GDU-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2276 203.7 08:06:18 XLON OD_76o1K0t-00 Tesco PLC 19/10/2022 GB00BLGZ9862 638 203.7 08:06:18 XLON OD_76o1K0t-02 Tesco PLC 19/10/2022 GB00BLGZ9862 3385 203.9 08:08:37 XLON OD_76o1u9a-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2113 204.4 08:12:35 XLON OD_76o2uBP-00 Tesco PLC 19/10/2022 GB00BLGZ9862 4595 204.5 08:12:41 XLON OD_76o2vqA-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2945 204.4 08:13:55 XLON OD_76o3Ey9-00 Tesco PLC 19/10/2022 GB00BLGZ9862 4451 204.3 08:13:55 XLON OD_76o3EyZ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1161 204.2 08:14:28 XLON OD_76o3NeK-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1081 204.2 08:14:28 XLON OD_76o3NeL-01 Tesco PLC 19/10/2022 GB00BLGZ9862 4099 204.1 08:15:06 XLON OD_76o3XQQ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3286 204.1 08:16:58 XLON OD_76o40cR-00 Tesco PLC 19/10/2022 GB00BLGZ9862 4956 204 08:17:00 XLON OD_76o41E0-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2632 204 08:18:33 XLON OD_76o4PQB-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3601 203.9 08:18:41 XLON OD_76o4RJN-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2302 204 08:22:17 XLON OD_76o5LSO-00 Tesco PLC 19/10/2022 GB00BLGZ9862 667 203.9 08:22:17 XLON OD_76o5LSs-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1710 203.9 08:22:17 XLON OD_76o5LSt-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2194 203.8 08:25:17 XLON OD_76o66Ii-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2412 203.8 08:26:38 XLON OD_76o6RY6-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1917 203.7 08:26:38 XLON OD_76o6RYK-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1299 203.4 08:28:22 XLON OD_76o6sey-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2283 203.3 08:30:15 XLON OD_76o7LwL-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3257 203.5 08:31:47 XLON OD_76o7jxw-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2127 203.4 08:31:48 XLON OD_76o7kCQ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2316 203.3 08:31:54 XLON OD_76o7ldg-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2100 203.1 08:32:16 XLON OD_76o7rT1-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1357 202.9 08:34:41 CHIX OD_76o8T0P-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3227 203 08:35:37 XLON OD_76o8hjE-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1942 203 08:35:37 CHIX OD_76o8hjF-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1822 202.9 08:37:14 XLON OD_76o9737-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2474 202.9 08:37:14 CHIX OD_76o9738-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2606 203.1 08:38:14 XLON OD_76o9MZf-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1613 203.1 08:38:14 XLON OD_76o9Mdi-00 Tesco PLC 19/10/2022 GB00BLGZ9862 758 203.1 08:38:14 XLON OD_76o9Mdj-00 Tesco PLC 19/10/2022 GB00BLGZ9862 7058 203 08:42:30 CHIX OD_76oAR7I-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2281 202.9 08:42:40 XLON OD_76oAThc-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1674 203 08:43:00 XLON OD_76oAYvS-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1355 203 08:43:00 XLON OD_76oAZ2d-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1724 202.8 08:43:38 CHIX OD_76oAinF-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1839 202.6 08:44:25 XLON OD_76oAv2A-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2313 202.6 08:44:49 XLON OD_76oB1Ln-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1604 202.7 08:46:19 CHIX OD_76oBOfm-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1358 202.7 08:46:19 XLON OD_76oBOfm-02 Tesco PLC 19/10/2022 GB00BLGZ9862 3485 203.1 08:49:37 XLON OD_76oCE74-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1742 203 08:49:45 XLON OD_76oCGH2-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1927 203.1 08:50:29 XLON OD_76oCRjs-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2407 203.3 08:55:27 XLON OD_76oDh9w-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1888 203.2 08:55:28 XLON OD_76oDhYM-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1416 203 08:56:34 XLON OD_76oDyeL-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2170 203 08:56:34 CHIX OD_76oDyeM-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1613 203.2 08:56:55 XLON OD_76oE4GQ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1068 203.2 08:56:55 XLON OD_76oE4GQ-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2011 203.3 08:58:13 XLON OD_76oEOMt-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2531 203.3 08:59:21 XLON OD_76oEg8A-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2440 203.3 08:59:21 XLON OD_76oEg8A-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2485 203.2 08:59:40 XLON OD_76oEl4U-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2159 203.2 09:00:05 XLON OD_76oErTf-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1347 203 09:00:10 XLON OD_76oEszJ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 273 203 09:00:10 XLON OD_76oEszJ-02 Tesco PLC 19/10/2022 GB00BLGZ9862 4567 203.2 09:02:25 XLON OD_76oFRyR-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1634 203.4 09:05:33 XLON OD_76oGF19-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1623 203.4 09:05:33 XLON OD_76oGF1A-00 Tesco PLC 19/10/2022 GB00BLGZ9862 9198 203.8 09:06:20 XLON OD_76oGR6L-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1763 203.7 09:06:55 XLON OD_76oGaGB-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2836 203.7 09:06:55 XLON OD_76oGaGC-01 Tesco PLC 19/10/2022 GB00BLGZ9862 8103 203.6 09:08:56 XLON OD_76oH5dR-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1634 203.6 09:08:56 XLON OD_76oH5pP-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1358 203.6 09:08:56 XLON OD_76oH5pP-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1502 203.7 09:08:57 XLON OD_76oH65f-00 Tesco PLC 19/10/2022 GB00BLGZ9862 609 203.7 09:09:27 XLON OD_76oHDfc-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1099 203.7 09:09:27 XLON OD_76oHDfd-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1971 203.2 09:12:21 XLON OD_76oHx0g-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1333 203.1 09:16:02 XLON OD_76oIsXi-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2141 203 09:16:06 XLON OD_76oItXF-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2426 203 09:16:06 CHIX OD_76oItXF-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1606 203 09:17:01 XLON OD_76oJ7pN-00 Tesco PLC 19/10/2022 GB00BLGZ9862 435 203 09:17:30 XLON OD_76oJFPh-00 Tesco PLC 19/10/2022 GB00BLGZ9862 943 203 09:17:30 XLON OD_76oJFPi-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1609 203 09:20:31 XLON OD_76oK0d5-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1774 202.9 09:21:02 CHIX OD_76oK8dK-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2393 202.8 09:21:02 XLON OD_76oK8dL-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2702 203.1 09:22:32 XLON OD_76oKW6U-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1787 203.2 09:34:49 XLON OD_76oNbos-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1392 203.1 09:35:49 XLON OD_76oNrFr-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1 203.1 09:36:02 XLON OD_76oNupO-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2648 203.2 09:37:45 XLON OD_76oOLP6-00 Tesco PLC 19/10/2022 GB00BLGZ9862 71 203.2 09:40:39 XLON OD_76oP4gX-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2357 203.2 09:40:39 XLON OD_76oP4gX-02 Tesco PLC 19/10/2022 GB00BLGZ9862 4130 203.1 09:43:05 XLON OD_76oPgjt-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2065 203 09:43:05 XLON OD_76oPgqI-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2130 203 09:43:05 CHIX OD_76oPgqJ-01 Tesco PLC 19/10/2022 GB00BLGZ9862 2520 203 09:43:05 CHIX OD_76oPgqK-00 Tesco PLC 19/10/2022 GB00BLGZ9862 29 202.8 09:43:05 XLON OD_76oPgs0-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1797 202.8 09:43:05 XLON OD_76oPgs1-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1779 202.8 09:43:05 XLON OD_76oPgs1-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1184 202.8 09:43:06 XLON OD_76oPh7r-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1797 202.8 09:43:06 XLON OD_76oPh7r-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1729 202.8 09:43:06 XLON OD_76oPh7s-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1761 202.7 09:45:01 XLON OD_76oQB3j-00 Tesco PLC 19/10/2022 GB00BLGZ9862 594 202.7 09:45:01 XLON OD_76oQB3k-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1763 202.8 09:45:36 XLON OD_76oQK3g-00 Tesco PLC 19/10/2022 GB00BLGZ9862 25 202.8 09:45:36 XLON OD_76oQK3g-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1414 202.8 09:45:36 XLON OD_76oQK3h-01 Tesco PLC 19/10/2022 GB00BLGZ9862 343 202.7 09:48:54 CHIX OD_76oR9Uj-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1763 202.8 09:50:02 XLON OD_76oRRBl-00 Tesco PLC 19/10/2022 GB00BLGZ9862 705 202.8 09:50:02 XLON OD_76oRRBm-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1851 202.6 09:51:22 XLON OD_76oRm0W-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3017 202.9 09:57:59 XLON OD_76oTRR9-00 Tesco PLC 19/10/2022 GB00BLGZ9862 6506 202.9 09:59:57 CHIX OD_76oTw4G-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1119 202.8 09:59:57 XLON OD_76oTw4H-01 Tesco PLC 19/10/2022 GB00BLGZ9862 686 202.8 09:59:57 XLON OD_76oTw4I-00 Tesco PLC 19/10/2022 GB00BLGZ9862 5496 203.2 10:06:19 XLON OD_76oVXJp-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2442 203.3 10:06:40 XLON OD_76oVcsv-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2688 203.3 10:06:40 XLON OD_76oVcsw-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3012 203.3 10:06:48 XLON OD_76oVf5a-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1426 203.4 10:07:56 XLON OD_76oVwYN-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1245 203.4 10:07:56 XLON OD_76oVwYO-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3694 203.3 10:08:35 XLON OD_76oW6mO-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1847 203.2 10:09:14 XLON OD_76oWH4Z-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1699 203.2 10:09:48 XLON OD_76oWPll-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1498 203.5 10:18:31 XLON OD_76oYbu9-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2160 203.7 10:23:00 XLON OD_76oZjnV-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2155 203.6 10:23:24 XLON OD_76oZq4P-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2017 203.8 10:25:43 XLON OD_76oaQFO-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1911 203.8 10:26:17 XLON OD_76oaYye-00 Tesco PLC 19/10/2022 GB00BLGZ9862 19 203.8 10:26:17 XLON OD_76oaYyj-00 Tesco PLC 19/10/2022 GB00BLGZ9862 24 203.8 10:26:17 XLON OD_76oaYyk-01 Tesco PLC 19/10/2022 GB00BLGZ9862 5350 204.2 10:31:18 XLON OD_76obpLl-00 Tesco PLC 19/10/2022 GB00BLGZ9862 217 204.3 10:32:31 XLON OD_76oc8F1-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1077 204.3 10:32:31 XLON OD_76oc8F1-02 Tesco PLC 19/10/2022 GB00BLGZ9862 4629 204.3 10:32:31 XLON OD_76oc8F2-01 Tesco PLC 19/10/2022 GB00BLGZ9862 915 204.3 10:32:56 XLON OD_76ocEwd-00 Tesco PLC 19/10/2022 GB00BLGZ9862 952 204.3 10:33:20 XLON OD_76ocKzu-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2424 204.3 10:49:45 XLON OD_76ogTJ9-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2542 204.4 10:49:45 XLON OD_76ogTRx-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1469 204.4 10:49:45 XLON OD_76ogTRx-02 Tesco PLC 19/10/2022 GB00BLGZ9862 251 204.4 10:49:45 XLON OD_76ogTRy-01 Tesco PLC 19/10/2022 GB00BLGZ9862 2131 204.3 10:53:09 XLON OD_76ohKR3-00 Tesco PLC 19/10/2022 GB00BLGZ9862 6059 204.4 10:56:11 XLON OD_76oi5pG-00 Tesco PLC 19/10/2022 GB00BLGZ9862 4804 204.5 10:58:27 XLON OD_76oif3d-00 Tesco PLC 19/10/2022 GB00BLGZ9862 153 204.5 10:58:27 XLON OD_76oif3i-00 Tesco PLC 19/10/2022 GB00BLGZ9862 17203 204.9 11:00:21 XLON OD_76oj8th-00 Tesco PLC 19/10/2022 GB00BLGZ9862 106 204.9 11:00:21 XLON OD_76oj8ti-00 Tesco PLC 19/10/2022 GB00BLGZ9862 8269 204.9 11:00:21 XLON OD_76oj8ti-02 Tesco PLC 19/10/2022 GB00BLGZ9862 10121 205.2 11:02:52 XLON OD_76ojm9u-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2237 205.2 11:05:25 XLON OD_76okPtU-00 Tesco PLC 19/10/2022 GB00BLGZ9862 6068 205.2 11:05:25 XLON OD_76okPtU-02 Tesco PLC 19/10/2022 GB00BLGZ9862 898 205.3 11:09:53 XLON OD_76olXZp-00 Tesco PLC 19/10/2022 GB00BLGZ9862 4630 205.3 11:09:53 XLON OD_76olXZq-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1337 205.2 11:10:54 XLON OD_76olnPP-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1427 205.2 11:10:54 XLON OD_76olnPQ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2073 205.2 11:11:36 XLON OD_76olyVJ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1414 205.1 11:17:22 XLON OD_76onQPn-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1612 205 11:22:44 XLON OD_76oomHb-00 Tesco PLC 19/10/2022 GB00BLGZ9862 451 205 11:22:44 XLON OD_76oomHb-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2015 204.8 11:23:15 XLON OD_76oou8U-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1820 204.9 11:34:41 XLON OD_76ormfW-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1105 204.9 11:34:41 XLON OD_76ormnr-00 Tesco PLC 19/10/2022 GB00BLGZ9862 341 204.9 11:34:41 XLON OD_76ormns-01 Tesco PLC 19/10/2022 GB00BLGZ9862 516 204.9 11:34:41 XLON OD_76ormns-03 Tesco PLC 19/10/2022 GB00BLGZ9862 634 204.9 11:34:41 XLON OD_76ormnt-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1948 204.8 11:34:52 XLON OD_76orpW8-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2171 204.8 11:39:12 XLON OD_76osv7V-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2057 204.7 11:40:16 XLON OD_76otBoP-00 Tesco PLC 19/10/2022 GB00BLGZ9862 902 204.6 11:40:16 XLON OD_76otBwy-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1188 204.6 11:40:16 XLON OD_76otBwy-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1568 204.4 11:41:26 XLON OD_76otU6W-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1475 204.5 11:42:26 XLON OD_76otjYq-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1697 204.2 11:45:38 XLON OD_76ouXim-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1276 204.1 11:48:08 XLON OD_76ovAhJ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 10213 204.3 11:52:06 XLON OD_76owAY5-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2864 204.2 11:56:59 XLON OD_76oxOoX-00 Tesco PLC 19/10/2022 GB00BLGZ9862 5741 204.2 11:56:59 XLON OD_76oxOoY-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1538 204.3 11:58:55 XLON OD_76oxsqJ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 503 204.3 11:58:55 XLON OD_76oxsqK-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1706 204.3 11:58:55 XLON OD_76oxt3R-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1348 204 12:01:36 XLON OD_76oyYtk-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1480 203.9 12:02:00 XLON OD_76oyf5k-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3669 204.4 12:05:02 XLON OD_76ozQXP-00 Tesco PLC 19/10/2022 GB00BLGZ9862 9000 204.4 12:05:02 XLON OD_76ozQXP-02 Tesco PLC 19/10/2022 GB00BLGZ9862 7684 204.4 12:05:02 XLON OD_76ozQXQ-01 Tesco PLC 19/10/2022 GB00BLGZ9862 2597 204.3 12:05:02 XLON OD_76ozQXR-00 Tesco PLC 19/10/2022 GB00BLGZ9862 7579 204.3 12:05:02 XLON OD_76ozQXS-00 Tesco PLC 19/10/2022 GB00BLGZ9862 564 204.2 12:07:23 XLON OD_76p016B-00 Tesco PLC 19/10/2022 GB00BLGZ9862 12301 204.2 12:07:23 XLON OD_76p016C-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1237 204.2 12:07:23 XLON OD_76p016D-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1089 204.2 12:09:04 XLON OD_76p0RU3-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1855 204.2 12:09:04 XLON OD_76p0RU3-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1832 204.2 12:09:04 XLON OD_76p0RU4-01 Tesco PLC 19/10/2022 GB00BLGZ9862 895 204.2 12:09:04 XLON OD_76p0RU5-00 Tesco PLC 19/10/2022 GB00BLGZ9862 340 204.2 12:09:05 XLON OD_76p0RkE-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2256 204.1 12:10:50 XLON OD_76p0sxu-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2086 204.1 12:10:50 XLON OD_76p0sxu-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2171 204 12:11:00 XLON OD_76p0vev-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1711 204 12:11:01 XLON OD_76p0vv7-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1283 203.8 12:13:02 XLON OD_76p1RQE-00 Tesco PLC 19/10/2022 GB00BLGZ9862 468 203.8 12:13:03 XLON OD_76p1Reu-00 Tesco PLC 19/10/2022 GB00BLGZ9862 784 203.8 12:13:03 XLON OD_76p1Rev-00 Tesco PLC 19/10/2022 GB00BLGZ9862 341 203.8 12:13:03 XLON OD_76p1Rev-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1810 204.2 12:19:08 XLON OD_76p2yc5-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2657 204.1 12:19:33 XLON OD_76p351W-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1753 204.1 12:19:33 XLON OD_76p351X-01 Tesco PLC 19/10/2022 GB00BLGZ9862 922 204 12:20:02 XLON OD_76p3Ceo-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1283 204 12:20:02 XLON OD_76p3Cep-01 Tesco PLC 19/10/2022 GB00BLGZ9862 5025 204 12:25:28 XLON OD_76p4ZMt-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1510 203.8 12:28:25 XLON OD_76p5JQK-00 Tesco PLC 19/10/2022 GB00BLGZ9862 288 203.5 12:30:56 XLON OD_76p5wme-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1521 203.5 12:30:56 XLON OD_76p5wme-02 Tesco PLC 19/10/2022 GB00BLGZ9862 9056 203.7 12:34:52 XLON OD_76p6wBm-00 Tesco PLC 19/10/2022 GB00BLGZ9862 811 203.6 12:38:27 XLON OD_76p7pw6-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3717 203.6 12:38:27 XLON OD_76p7pw6-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2036 203.5 12:39:50 XLON OD_76p8Bcb-00 Tesco PLC 19/10/2022 GB00BLGZ9862 236 203.5 12:39:50 XLON OD_76p8Bcb-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1151 203.5 12:39:50 XLON OD_76p8BiB-00 Tesco PLC 19/10/2022 GB00BLGZ9862 311 203.8 12:41:27 XLON OD_76p8arD-00 Tesco PLC 19/10/2022 GB00BLGZ9862 4566 203.8 12:41:27 XLON OD_76p8arE-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2438 203.7 12:41:59 XLON OD_76p8j44-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1166 203.7 12:41:59 XLON OD_76p8jGp-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1874 203.5 12:42:54 XLON OD_76p8xbV-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2964 203.7 12:47:19 XLON OD_76pA4XR-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3719 203.8 12:51:45 XLON OD_76pBBV7-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1109 203.8 12:53:40 XLON OD_76pBfdO-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1430 203.8 12:53:40 XLON OD_76pBfdP-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1823 203.8 12:56:50 XLON OD_76pCSwi-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2165 203.9 13:00:44 XLON OD_76pDRjM-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1920 203.8 13:03:55 XLON OD_76pEFRp-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1724 203.7 13:07:07 XLON OD_76pF3Y1-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1623 203.7 13:07:07 XLON OD_76pF3ZK-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1234 203.7 13:07:07 XLON OD_76pF3ZL-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1146 203.8 13:23:44 XLON OD_76pJEwB-00 Tesco PLC 19/10/2022 GB00BLGZ9862 14020 203.8 13:26:56 XLON OD_76pK2i7-00 Tesco PLC 19/10/2022 GB00BLGZ9862 4989 203.8 13:26:56 XLON OD_76pK2sq-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1604 203.8 13:26:57 XLON OD_76pK38s-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2053 203.7 13:30:42 XLON OD_76pKzhG-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2903 203.7 13:30:42 XLON OD_76pKzhH-01 Tesco PLC 19/10/2022 GB00BLGZ9862 615 203.7 13:30:43 XLON OD_76pKzw4-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2697 203.6 13:31:05 XLON OD_76pL5eB-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2190 203.9 13:33:42 XLON OD_76pLkTB-00 Tesco PLC 19/10/2022 GB00BLGZ9862 6114 203.9 13:33:42 XLON OD_76pLkTC-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1998 203.8 13:34:03 XLON OD_76pLpnl-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2724 203.8 13:38:03 XLON OD_76pMqOv-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2375 203.7 13:38:50 XLON OD_76pN2cr-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2777 203.7 13:38:50 XLON OD_76pN2cs-00 Tesco PLC 19/10/2022 GB00BLGZ9862 9229 204 13:44:28 XLON OD_76pOSPg-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1747 203.9 13:44:28 XLON OD_76pOSYY-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1311 203.8 13:44:37 XLON OD_76pOUkU-00 Tesco PLC 19/10/2022 GB00BLGZ9862 341 204.2 13:55:21 XLON OD_76pRCQr-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1628 204.1 13:55:25 XLON OD_76pRDLz-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1457 204.1 13:55:25 XLON OD_76pRDM0-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1542 204 13:56:27 XLON OD_76pRTVS-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1623 204 13:56:27 XLON OD_76pRTbI-00 Tesco PLC 19/10/2022 GB00BLGZ9862 38 204 13:56:27 XLON OD_76pRTbJ-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1527 203.9 14:00:24 XLON OD_76pST3m-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1566 203.9 14:07:50 XLON OD_76pULHd-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1217 203.9 14:07:50 XLON OD_76pULHe-01 Tesco PLC 19/10/2022 GB00BLGZ9862 342 203.9 14:07:51 XLON OD_76pULXa-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1690 203.9 14:07:51 XLON OD_76pULXb-01 Tesco PLC 19/10/2022 GB00BLGZ9862 429 203.9 14:15:27 XLON OD_76pWG0j-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2227 203.9 14:15:27 XLON OD_76pWG0k-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1889 203.9 14:15:27 XLON OD_76pWGAS-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1962 203.9 14:15:27 XLON OD_76pWGAT-00 Tesco PLC 19/10/2022 GB00BLGZ9862 737 204 14:17:27 XLON OD_76pWlNz-00 Tesco PLC 19/10/2022 GB00BLGZ9862 4178 204.1 14:18:27 XLON OD_76pX0tS-00 Tesco PLC 19/10/2022 GB00BLGZ9862 8487 204.4 14:22:29 XLON OD_76pY1vp-00 Tesco PLC 19/10/2022 GB00BLGZ9862 5886 204.7 14:25:16 XLON OD_76pYjH6-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2943 204.6 14:28:31 XLON OD_76pZY0v-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2172 204.6 14:28:31 XLON OD_76pZY0v-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2483 204.7 14:30:26 XLON OD_76pa1sE-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1560 204.7 14:30:26 XLON OD_76pa22U-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2152 204.6 14:31:02 XLON OD_76paBLP-00 Tesco PLC 19/10/2022 GB00BLGZ9862 557 204.6 14:31:02 XLON OD_76paBLP-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2740 205.1 14:34:40 XLON OD_76pb5tb-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1480 205 14:35:37 XLON OD_76pbKmk-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1904 204.9 14:36:20 XLON OD_76pbVyL-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1920 204.4 14:38:41 XLON OD_76pc6f6-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1576 204.4 14:41:00 XLON OD_76pcgrO-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1959 204.3 14:42:31 XLON OD_76pd4WI-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3292 204.4 14:43:07 XLON OD_76pdDuG-00 Tesco PLC 19/10/2022 GB00BLGZ9862 4659 204.5 14:45:36 XLON OD_76pdqcI-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1429 204.5 14:46:11 XLON OD_76pdzsM-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1618 204.5 14:46:11 XLON OD_76pdzsM-02 Tesco PLC 19/10/2022 GB00BLGZ9862 231 204.5 14:46:11 XLON OD_76pdzsN-00 Tesco PLC 19/10/2022 GB00BLGZ9862 241 204.5 14:46:12 XLON OD_76pe08U-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2510 204.5 14:46:26 XLON OD_76pe3jj-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1165 204.3 14:48:34 XLON OD_76peb4n-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1618 204.3 14:48:34 XLON OD_76peb4n-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2 204.3 14:48:34 XLON OD_76peb4o-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2223 204.2 14:49:47 XLON OD_76peu0s-00 Tesco PLC 19/10/2022 GB00BLGZ9862 433 204.1 14:50:09 XLON OD_76pezeF-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1393 204.1 14:50:09 XLON OD_76pezeG-01 Tesco PLC 19/10/2022 GB00BLGZ9862 5003 204.2 14:51:19 XLON OD_76pfHxO-00 Tesco PLC 19/10/2022 GB00BLGZ9862 584 204.1 14:52:05 XLON OD_76pfTm8-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1917 204.1 14:52:05 XLON OD_76pfTm9-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1096 204.1 14:52:05 XLON OD_76pfTyE-00 Tesco PLC 19/10/2022 GB00BLGZ9862 6060 204.2 14:53:59 XLON OD_76pfxcX-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1284 204.2 14:54:41 XLON OD_76pg8Y7-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1618 204.2 14:54:41 XLON OD_76pg8Y8-01 Tesco PLC 19/10/2022 GB00BLGZ9862 524 204.2 14:54:41 XLON OD_76pg8Y9-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2917 204.2 14:55:55 XLON OD_76pgRb7-00 Tesco PLC 19/10/2022 GB00BLGZ9862 5118 204.3 14:57:22 XLON OD_76pgoSW-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1618 204.2 14:59:24 XLON OD_76phKAk-00 Tesco PLC 19/10/2022 GB00BLGZ9862 275 204.2 14:59:24 XLON OD_76phKAl-00 Tesco PLC 19/10/2022 GB00BLGZ9862 4571 204.1 15:01:19 XLON OD_76pho7k-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1332 204.1 15:01:19 XLON OD_76pho7l-00 Tesco PLC 19/10/2022 GB00BLGZ9862 19231 204.7 15:03:05 XLON OD_76piFg7-00 Tesco PLC 19/10/2022 GB00BLGZ9862 18482 204.8 15:03:17 XLON OD_76piIch-00 Tesco PLC 19/10/2022 GB00BLGZ9862 791 204.8 15:03:17 XLON OD_76piIci-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1627 204.8 15:03:17 XLON OD_76piImm-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1618 204.8 15:03:17 XLON OD_76piImn-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1618 204.8 15:03:17 XLON OD_76piImo-00 Tesco PLC 19/10/2022 GB00BLGZ9862 472 204.8 15:03:17 XLON OD_76piImo-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1618 204.8 15:03:18 XLON OD_76piJ2v-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1050 204.8 15:03:18 XLON OD_76piJ2w-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1524 204.8 15:03:20 XLON OD_76piJZ8-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1667 204.6 15:04:00 XLON OD_76piTuk-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2588 204.6 15:06:10 XLON OD_76pj1fP-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1954 204.5 15:06:10 XLON OD_76pj1n3-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1466 204.4 15:06:26 XLON OD_76pj5ux-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1618 204.5 15:11:08 XLON OD_76pkHJX-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1618 204.5 15:11:08 XLON OD_76pkHJY-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1698 204.5 15:11:08 XLON OD_76pkHJZ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 943 204.5 15:11:08 XLON OD_76pkHJZ-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1464 204.4 15:11:09 XLON OD_76pkHZb-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1618 204.4 15:11:09 XLON OD_76pkHZc-00 Tesco PLC 19/10/2022 GB00BLGZ9862 604 204.4 15:11:09 XLON OD_76pkHZc-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1843 204.4 15:12:09 XLON OD_76pkXBP-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2618 204.4 15:12:25 XLON OD_76pkbAK-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2744 204.4 15:14:38 XLON OD_76pl9vn-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1618 204.4 15:14:38 XLON OD_76pl9wd-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1464 204.4 15:14:38 XLON OD_76pl9wd-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1445 204.4 15:14:38 XLON OD_76pl9we-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1259 204.4 15:14:39 XLON OD_76plACk-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1004 204.4 15:14:39 XLON OD_76plACl-00 Tesco PLC 19/10/2022 GB00BLGZ9862 6853 204.5 15:15:54 XLON OD_76plTbC-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1488 204.5 15:15:54 XLON OD_76plTiQ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1618 204.5 15:15:54 XLON OD_76plTiQ-02 Tesco PLC 19/10/2022 GB00BLGZ9862 804 204.5 15:15:54 XLON OD_76plTiR-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1955 204.4 15:16:50 XLON OD_76pliJC-00 Tesco PLC 19/10/2022 GB00BLGZ9862 12393 204.7 15:21:54 XLON OD_76pmzI7-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3392 204.9 15:25:14 XLON OD_76pnpDG-00 Tesco PLC 19/10/2022 GB00BLGZ9862 7972 204.9 15:25:14 XLON OD_76pnpDH-00 Tesco PLC 19/10/2022 GB00BLGZ9862 5934 204.8 15:26:01 XLON OD_76po1e3-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1636 204.8 15:26:02 XLON OD_76po1sr-00 Tesco PLC 19/10/2022 GB00BLGZ9862 7247 205.1 15:29:12 XLON OD_76popDx-00 Tesco PLC 19/10/2022 GB00BLGZ9862 12349 205.1 15:30:46 XLON OD_76ppDjS-00 Tesco PLC 19/10/2022 GB00BLGZ9862 5170 205.1 15:30:46 XLON OD_76ppDjT-01 Tesco PLC 19/10/2022 GB00BLGZ9862 8759 205 15:33:13 XLON OD_76pppvn-00 Tesco PLC 19/10/2022 GB00BLGZ9862 10376 204.9 15:35:48 XLON OD_76pqUHj-00 Tesco PLC 19/10/2022 GB00BLGZ9862 11478 205.1 15:36:47 XLON OD_76pqjg7-00 Tesco PLC 19/10/2022 GB00BLGZ9862 10000 205.2 15:38:19 XLON OD_76pr7Sh-00 Tesco PLC 19/10/2022 GB00BLGZ9862 4437 205.2 15:40:27 XLON OD_76premd-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1772 205.2 15:40:27 XLON OD_76premd-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2980 205.1 15:42:02 XLON OD_76ps3Rh-00 Tesco PLC 19/10/2022 GB00BLGZ9862 124 205.1 15:42:02 XLON OD_76ps3Rj-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1906 205.1 15:43:03 XLON OD_76psJHl-00 Tesco PLC 19/10/2022 GB00BLGZ9862 8588 205.1 15:43:34 XLON OD_76psRXp-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2200 205.1 15:43:34 XLON OD_76psRYg-00 Tesco PLC 19/10/2022 GB00BLGZ9862 539 205.1 15:43:34 XLON OD_76psRYg-02 Tesco PLC 19/10/2022 GB00BLGZ9862 6202 205.3 15:46:02 XLON OD_76pt43n-00 Tesco PLC 19/10/2022 GB00BLGZ9862 5101 205.3 15:46:12 XLON OD_76pt6Tr-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2422 205.3 15:46:45 XLON OD_76ptF6b-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2864 205.4 15:48:48 XLON OD_76ptl2Y-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1705 205.4 15:53:47 XLON OD_76pv11p-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2246 205.4 15:53:47 XLON OD_76pv11q-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2217 205.4 15:53:47 XLON OD_76pv11r-00 Tesco PLC 19/10/2022 GB00BLGZ9862 7440 205.4 15:53:47 XLON OD_76pv11r-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2224 205.4 15:53:47 XLON OD_76pv11s-00 Tesco PLC 19/10/2022 GB00BLGZ9862 162 205.3 15:53:47 XLON OD_76pv11t-00 Tesco PLC 19/10/2022 GB00BLGZ9862 20572 205.3 15:53:47 XLON OD_76pv11t-02 Tesco PLC 19/10/2022 GB00BLGZ9862 3566 205.3 15:53:47 XLON OD_76pv11u-01 Tesco PLC 19/10/2022 GB00BLGZ9862 5938 205.3 15:53:47 XLON OD_76pv11u-03 Tesco PLC 19/10/2022 GB00BLGZ9862 2737 205.3 15:54:00 XLON OD_76pv4Cd-00 Tesco PLC 19/10/2022 GB00BLGZ9862 5092 205.4 15:56:04 XLON OD_76pvaZB-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1882 205.3 15:56:15 XLON OD_76pvdN6-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1948 205.3 15:56:24 XLON OD_76pvfhg-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2585 205.3 15:57:01 XLON OD_76pvpLA-00 Tesco PLC 19/10/2022 GB00BLGZ9862 819 205.3 15:57:02 XLON OD_76pvpdB-00 Tesco PLC 19/10/2022 GB00BLGZ9862 231 205.3 15:57:03 XLON OD_76pvprv-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1400 205.3 15:57:03 XLON OD_76pvprw-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2659 205.3 15:57:03 XLON OD_76pvprw-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2217 205.3 15:57:03 XLON OD_76pvq15-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2246 205.3 15:57:03 XLON OD_76pvq16-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1750 205.3 15:57:03 XLON OD_76pvq16-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1165 205.3 15:57:03 XLON OD_76pvq17-00 Tesco PLC 19/10/2022 GB00BLGZ9862 233 205.3 15:57:04 XLON OD_76pvqHT-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2217 205.3 15:57:04 XLON OD_76pvqHU-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2396 205.2 15:57:55 XLON OD_76pw3MP-00 Tesco PLC 19/10/2022 GB00BLGZ9862 138 205.2 15:57:55 XLON OD_76pw3MQ-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1922 205.1 15:57:56 XLON OD_76pw3ai-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2246 205.1 15:57:56 XLON OD_76pw3nw-00 Tesco PLC 19/10/2022 GB00BLGZ9862 705 205.1 15:57:56 XLON OD_76pw3nw-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2326 205.1 15:58:55 XLON OD_76pwJ6h-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2217 205.1 15:58:55 XLON OD_76pwJ9W-00 Tesco PLC 19/10/2022 GB00BLGZ9862 806 205.1 15:58:55 XLON OD_76pwJ9W-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1511 205.1 15:58:56 XLON OD_76pwJPe-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1747 204.9 16:02:31 XLON OD_76pxDGF-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1317 204.8 16:04:33 XLON OD_76pxj57-00 Tesco PLC 19/10/2022 GB00BLGZ9862 389 204.8 16:04:33 XLON OD_76pxj58-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2031 204.7 16:04:33 XLON OD_76pxj58-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1684 204.7 16:04:34 XLON OD_76pxjLC-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1660 204.7 16:04:34 XLON OD_76pxjLC-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1545 204.7 16:04:34 XLON OD_76pxjLD-01 Tesco PLC 19/10/2022 GB00BLGZ9862 459 204.7 16:04:34 XLON OD_76pxjLE-00 Tesco PLC 19/10/2022 GB00BLGZ9862 4422 204.6 16:05:01 XLON OD_76pxqKY-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1437 204.7 16:05:36 XLON OD_76pxzTA-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1380 204.7 16:05:36 XLON OD_76pxzTB-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1684 204.7 16:05:36 XLON OD_76pxzTC-00 Tesco PLC 19/10/2022 GB00BLGZ9862 537 204.7 16:05:36 XLON OD_76pxzTC-02 Tesco PLC 19/10/2022 GB00BLGZ9862 614 204.6 16:05:53 XLON OD_76py3o2-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1905 204.6 16:05:53 XLON OD_76py3o3-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1890 204.4 16:06:59 XLON OD_76pyKyJ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 9712 204.3 16:08:39 XLON OD_76pyl34-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3143 204.2 16:08:52 XLON OD_76pyoMP-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1500 204.2 16:08:52 XLON OD_76pyoMQ-01 Tesco PLC 19/10/2022 GB00BLGZ9862 213 204.2 16:08:52 XLON OD_76pyoMQ-03 Tesco PLC 19/10/2022 GB00BLGZ9862 1600 204.4 16:12:15 XLON OD_76pzfGj-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2077 204.4 16:12:15 XLON OD_76pzfGk-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2105 204.4 16:12:15 XLON OD_76pzfGk-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1282 204.4 16:12:15 XLON OD_76pzfGl-01 Tesco PLC 19/10/2022 GB00BLGZ9862 5928 204.4 16:12:16 XLON OD_76pzfWn-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2105 204.4 16:12:16 XLON OD_76pzfWn-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2077 204.4 16:12:16 XLON OD_76pzfWo-00 Tesco PLC 19/10/2022 GB00BLGZ9862 42 204.4 16:12:16 XLON OD_76pzfWo-02 Tesco PLC 19/10/2022 GB00BLGZ9862 42 204.4 16:12:16 XLON OD_76pzfWp-01 Tesco PLC 19/10/2022 GB00BLGZ9862 2113 204.4 16:12:16 XLON OD_76pzfWp-03 Tesco PLC 19/10/2022 GB00BLGZ9862 1600 204.4 16:12:16 XLON OD_76pzfWq-01 Tesco PLC 19/10/2022 GB00BLGZ9862 2105 204.4 16:12:17 XLON OD_76pzfmv-00 Tesco PLC 19/10/2022 GB00BLGZ9862 32 204.4 16:12:17 XLON OD_76pzfmv-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2077 204.4 16:12:17 XLON OD_76pzfmw-01 Tesco PLC 19/10/2022 GB00BLGZ9862 1600 204.4 16:12:17 XLON OD_76pzfmx-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2067 204.4 16:12:17 XLON OD_76pzfmx-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1889 204.4 16:12:17 XLON OD_76pzfmy-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1500 204.4 16:12:18 XLON OD_76pzg30-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2105 204.4 16:12:18 XLON OD_76pzg31-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2077 204.4 16:12:18 XLON OD_76pzg32-00 Tesco PLC 19/10/2022 GB00BLGZ9862 5561 204.4 16:12:19 XLON OD_76pzgJA-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2077 204.4 16:12:19 XLON OD_76pzgJB-00 Tesco PLC 19/10/2022 GB00BLGZ9862 261 204.4 16:12:19 XLON OD_76pzgJB-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1844 204.4 16:12:20 XLON OD_76pzgZF-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1258 204.4 16:12:20 XLON OD_76pzgZG-01 Tesco PLC 19/10/2022 GB00BLGZ9862 847 204.4 16:12:20 XLON OD_76pzgZH-00 Tesco PLC 19/10/2022 GB00BLGZ9862 917 204.7 16:17:01 XLON OD_76q0rfb-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2635 204.7 16:17:01 XLON OD_76q0rfb-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2597 204.7 16:17:01 XLON OD_76q0rfc-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2245 204.7 16:17:01 XLON OD_76q0rfc-02 Tesco PLC 19/10/2022 GB00BLGZ9862 360 204.7 16:17:01 XLON OD_76q0rfd-00 Tesco PLC 19/10/2022 GB00BLGZ9862 360 204.7 16:17:01 XLON OD_76q0rfd-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2635 204.7 16:17:02 XLON OD_76q0rvg-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2597 204.7 16:17:02 XLON OD_76q0rvh-00 Tesco PLC 19/10/2022 GB00BLGZ9862 432 204.7 16:17:02 XLON OD_76q0rvh-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1817 204.7 16:17:03 XLON OD_76q0sBp-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2635 204.7 16:17:03 XLON OD_76q0sBp-02 Tesco PLC 19/10/2022 GB00BLGZ9862 2597 204.7 16:17:03 XLON OD_76q0sBq-01 Tesco PLC 19/10/2022 GB00BLGZ9862 259 204.7 16:17:03 XLON OD_76q0sBq-03 Tesco PLC 19/10/2022 GB00BLGZ9862 5826 204.6 16:18:01 XLON OD_76q17JZ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1750 204.6 16:18:01 XLON OD_76q17Ja-01 Tesco PLC 19/10/2022 GB00BLGZ9862 3700 204.6 16:18:01 XLON OD_76q17Jb-00 Tesco PLC 19/10/2022 GB00BLGZ9862 222 204.6 16:18:01 XLON OD_76q17Jb-02 Tesco PLC 19/10/2022 GB00BLGZ9862 389 204.5 16:18:39 XLON OD_76q1H3h-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1678 204.5 16:18:52 XLON OD_76q1KXA-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3682 204.5 16:18:54 XLON OD_76q1KyD-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1022 204.5 16:18:54 XLON OD_76q1L46-00 Tesco PLC 19/10/2022 GB00BLGZ9862 6722 204.7 16:20:37 XLON OD_76q1lfM-00 Tesco PLC 19/10/2022 GB00BLGZ9862 11735 204.7 16:20:37 XLON OD_76q1lfM-02 Tesco PLC 19/10/2022 GB00BLGZ9862 4177 204.7 16:20:37 XLON OD_76q1lrQ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2088 204.6 16:20:39 XLON OD_76q1mCs-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1972 204.6 16:20:39 XLON OD_76q1mNg-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1297 204.6 16:20:39 XLON OD_76q1mNh-01 Tesco PLC 19/10/2022 GB00BLGZ9862 121 204.5 16:21:00 XLON OD_76q1rfX-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1513 204.5 16:21:00 XLON OD_76q1rfY-00 Tesco PLC 19/10/2022 GB00BLGZ9862 435 204.5 16:21:00 XLON OD_76q1rqP-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2451 204.5 16:21:33 XLON OD_76q20MI-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1890 204.5 16:21:33 XLON OD_76q20Qo-00 Tesco PLC 19/10/2022 GB00BLGZ9862 597 204.5 16:21:33 XLON OD_76q20Qo-02 Tesco PLC 19/10/2022 GB00BLGZ9862 978 204.5 16:21:34 XLON OD_76q20go-00 Tesco PLC 19/10/2022 GB00BLGZ9862 509 204.5 16:21:34 XLON OD_76q20gp-01 Tesco PLC 19/10/2022 GB00BLGZ9862 2597 204.6 16:25:42 XLON OD_76q33Cq-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2635 204.6 16:25:42 XLON OD_76q33Cr-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2084 204.6 16:25:42 XLON OD_76q33Cr-02 Tesco PLC 19/10/2022 GB00BLGZ9862 7816 204.5 16:26:46 XLON OD_76q3Jju-00 Tesco PLC 19/10/2022 GB00BLGZ9862 3908 204.4 16:27:21 XLON OD_76q3StQ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 2759 204.4 16:27:44 XLON OD_76q3YnP-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1 204.4 16:27:44 XLON OD_76q3YnP-02 Tesco PLC 19/10/2022 GB00BLGZ9862 1854 204.4 16:27:44 XLON OD_76q3YnQ-00 Tesco PLC 19/10/2022 GB00BLGZ9862 5463 204.5 16:28:34 XLON OD_76q3lr3-00 Tesco PLC 19/10/2022 GB00BLGZ9862 1503 204.5 16:28:34 XLON OD_76q3lr4-01 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 POSFLFSRIILALIF
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