REG - Tesco PLC - Transaction in Own Shares
28/10/2022 18:30
For best results when printing this announcement, please click on link below: http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20221028:nRSb5621Ea&default-theme=true RNS Number : 5621E Tesco PLC 28 October 2022 Tesco PLC 28 October 2022 Tesco PLC Transaction in own shares Tesco PLC (the "Company") announces that on 28 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: 28/10/2022 Number of Shares purchased: 2,448,385 Average price paid per Share (pence): 213.0404 Highest price paid per Share (pence): 214.2000 Lowest price paid per Share (pence): 212.0000 Broker: HSBC Bank plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 7,426,521,328. The Company does not hold any ordinary shares in Treasury. The figure of 7,426,521,328 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 28/10/2022 GB00BLGZ9862 2183 212.9 08:07:06 XLON OD_77eeFnl-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5830 212.8 08:07:06 XLON OD_77eeFoL-00 Tesco PLC 28/10/2022 GB00BLGZ9862 197 212.9 08:07:06 XLON OD_77eeFuK-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4076 212.7 08:07:11 XLON OD_77eeHDK-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1312 212.7 08:07:11 XLON OD_77eeHDL-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1988 212.7 08:09:12 XLON OD_77eemXR-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5862 212.6 08:09:12 XLON OD_77eemXS-01 Tesco PLC 28/10/2022 GB00BLGZ9862 2260 213.2 08:11:53 XLON OD_77efSRC-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4921 213.1 08:11:53 XLON OD_77efSRC-02 Tesco PLC 28/10/2022 GB00BLGZ9862 2154 212.8 08:12:32 XLON OD_77efcjm-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2043 212.5 08:13:36 XLON OD_77eftEl-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1699 212.5 08:13:39 XLON OD_77efu8z-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3369 212.7 08:15:25 XLON OD_77egLgm-00 Tesco PLC 28/10/2022 GB00BLGZ9862 667 212.7 08:15:25 XLON OD_77egLgm-02 Tesco PLC 28/10/2022 GB00BLGZ9862 6321 212.6 08:15:58 XLON OD_77egUFH-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2937 212.5 08:17:59 XLON OD_77egzrJ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 811 212.6 08:20:24 XLON OD_77ehbTE-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4223 212.6 08:20:24 XLON OD_77ehbTF-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6443 212.5 08:20:24 XLON OD_77ehbTN-00 Tesco PLC 28/10/2022 GB00BLGZ9862 950 212.4 08:20:58 XLON OD_77ehkN2-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1938 212.4 08:20:58 XLON OD_77ehkN6-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1429 212.7 08:22:16 XLON OD_77ei4fI-00 Tesco PLC 28/10/2022 GB00BLGZ9862 567 212.7 08:22:21 XLON OD_77ei5qY-00 Tesco PLC 28/10/2022 GB00BLGZ9862 148 212.9 08:23:12 XLON OD_77eiJ6k-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2860 212.9 08:23:23 XLON OD_77eiLur-00 Tesco PLC 28/10/2022 GB00BLGZ9862 402 212.8 08:23:47 XLON OD_77eiSNA-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1784 212.7 08:24:17 XLON OD_77eia7K-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1990 212.6 08:24:37 XLON OD_77eifAJ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2097 212.6 08:26:37 XLON OD_77ejAZF-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1302 212.5 08:26:55 XLON OD_77ejF3p-00 Tesco PLC 28/10/2022 GB00BLGZ9862 855 212.5 08:26:55 XLON OD_77ejF3q-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2029 212.5 08:26:55 XLON OD_77ejFDn-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1194 212.5 08:26:55 XLON OD_77ejFDo-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2023 212.4 08:29:53 XLON OD_77ejzZ5-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4392 212.7 08:30:41 XLON OD_77ekC3o-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1535 212.7 08:30:41 XLON OD_77ekC3p-01 Tesco PLC 28/10/2022 GB00BLGZ9862 4795 212.6 08:31:39 XLON OD_77ekQzp-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4952 212.6 08:31:39 XLON OD_77ekR6K-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6634 212.6 08:32:05 XLON OD_77ekXlo-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2617 212.4 08:32:17 XLON OD_77ekavW-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1572 212.9 08:35:01 XLON OD_77elHeO-00 Tesco PLC 28/10/2022 GB00BLGZ9862 37 212.9 08:35:02 XLON OD_77elHuX-00 Tesco PLC 28/10/2022 GB00BLGZ9862 13098 213 08:36:07 XLON OD_77elYlh-00 Tesco PLC 28/10/2022 GB00BLGZ9862 221 212.9 08:36:24 XLON OD_77eldIO-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7709 212.9 08:36:26 XLON OD_77eldlk-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2864 212.8 08:37:17 XLON OD_77elqwq-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3444 212.9 08:38:26 XLON OD_77em91G-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3023 212.8 08:38:49 XLON OD_77emF0n-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2958 212.7 08:39:17 XLON OD_77emMK2-00 Tesco PLC 28/10/2022 GB00BLGZ9862 695 212.6 08:39:44 XLON OD_77emTGn-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2816 212.6 08:39:44 XLON OD_77emTGo-01 Tesco PLC 28/10/2022 GB00BLGZ9862 8961 212.7 08:40:28 XLON OD_77emek3-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2712 212.4 08:41:28 XLON OD_77emuGo-00 Tesco PLC 28/10/2022 GB00BLGZ9862 9519 212.5 08:42:37 XLON OD_77enCBt-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1238 212.3 08:44:09 XLON OD_77ena42-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2304 212.2 08:44:25 XLON OD_77eneK7-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1856 212 08:44:57 XLON OD_77enmXr-00 Tesco PLC 28/10/2022 GB00BLGZ9862 529 212 08:45:26 XLON OD_77enuHT-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1499 212.5 08:51:33 XLON OD_77epRdr-00 Tesco PLC 28/10/2022 GB00BLGZ9862 10594 212.5 08:52:14 XLON OD_77epcHN-00 Tesco PLC 28/10/2022 GB00BLGZ9862 600 212.5 08:52:14 XLON OD_77epcHO-00 Tesco PLC 28/10/2022 GB00BLGZ9862 9217 212.4 08:52:20 XLON OD_77epe1i-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2100 212.4 08:52:21 XLON OD_77epeCd-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1500 212.4 08:52:21 XLON OD_77epeCe-01 Tesco PLC 28/10/2022 GB00BLGZ9862 523 212.4 08:52:21 XLON OD_77epeCf-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1829 212.4 08:52:23 XLON OD_77epeiy-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1171 212.4 08:52:23 XLON OD_77epeiz-00 Tesco PLC 28/10/2022 GB00BLGZ9862 159 212.4 08:52:23 XLON OD_77epeiz-02 Tesco PLC 28/10/2022 GB00BLGZ9862 1997 212.4 08:52:24 XLON OD_77epez6-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4118 212.2 08:53:09 XLON OD_77epqmS-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7503 212.4 08:55:42 XLON OD_77eqUYT-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4634 212.4 08:55:44 XLON OD_77eqV1J-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2888 212.7 08:59:10 XLON OD_77erMVe-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3504 212.8 09:00:45 XLON OD_77erlA5-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6345 212.7 09:01:21 XLON OD_77eruYx-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4439 212.7 09:02:43 XLON OD_77esFwM-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2569 212.9 09:07:50 XLON OD_77etXtV-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7901 213 09:11:11 XLON OD_77euO3V-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1034 212.9 09:12:02 XLON OD_77eubRt-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2067 212.9 09:12:02 XLON OD_77eubRt-02 Tesco PLC 28/10/2022 GB00BLGZ9862 2899 212.8 09:15:58 XLON OD_77evavQ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1809 212.8 09:17:16 XLON OD_77evv1S-00 Tesco PLC 28/10/2022 GB00BLGZ9862 327 212.8 09:21:02 XLON OD_77ewrt0-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1816 212.8 09:21:02 XLON OD_77ewrt1-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2597 212.8 09:22:33 XLON OD_77exFgT-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3357 212.9 09:28:03 XLON OD_77eydR0-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1596 212.9 09:28:04 XLON OD_77eydhH-00 Tesco PLC 28/10/2022 GB00BLGZ9862 608 212.9 09:28:04 XLON OD_77eydhI-01 Tesco PLC 28/10/2022 GB00BLGZ9862 4110 212.9 09:34:22 XLON OD_77f0Dtl-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2124 212.8 09:34:36 XLON OD_77f0HYZ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1732 212.8 09:34:36 XLON OD_77f0Hfo-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1386 212.7 09:34:57 XLON OD_77f0N1E-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2557 212.8 09:35:30 XLON OD_77f0Vaj-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1674 213 09:38:22 XLON OD_77f1EQ4-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1894 212.9 09:39:39 XLON OD_77f1YZw-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2100 212.9 09:39:40 XLON OD_77f1YlJ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5178 213 09:40:49 XLON OD_77f1qib-00 Tesco PLC 28/10/2022 GB00BLGZ9862 802 213 09:40:49 XLON OD_77f1qib-02 Tesco PLC 28/10/2022 GB00BLGZ9862 2319 212.9 09:41:18 XLON OD_77f1yDO-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1858 212.7 09:43:05 XLON OD_77f2Q1c-00 Tesco PLC 28/10/2022 GB00BLGZ9862 250 213 09:45:28 XLON OD_77f31GY-00 Tesco PLC 28/10/2022 GB00BLGZ9862 21306 213.3 09:48:24 XLON OD_77f3l2h-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1555 213.3 09:48:24 XLON OD_77f3l4h-00 Tesco PLC 28/10/2022 GB00BLGZ9862 806 213.3 09:48:24 XLON OD_77f3l4i-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1500 213.3 09:48:24 XLON OD_77f3l4i-02 Tesco PLC 28/10/2022 GB00BLGZ9862 754 213.3 09:48:24 XLON OD_77f3l4j-00 Tesco PLC 28/10/2022 GB00BLGZ9862 363 213.4 09:52:25 XLON OD_77f4llt-00 Tesco PLC 28/10/2022 GB00BLGZ9862 166 213.4 09:52:25 XLON OD_77f4llu-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1005 213.6 09:53:14 XLON OD_77f4yWF-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4806 213.8 09:55:26 XLON OD_77f5WpL-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1404 213.8 09:56:58 XLON OD_77f5uea-00 Tesco PLC 28/10/2022 GB00BLGZ9862 40542 213.8 09:56:58 XLON OD_77f5ueb-01 Tesco PLC 28/10/2022 GB00BLGZ9862 7302 213.8 09:56:58 XLON OD_77f5uec-00 Tesco PLC 28/10/2022 GB00BLGZ9862 12750 213.7 09:59:16 XLON OD_77f6Udp-00 Tesco PLC 28/10/2022 GB00BLGZ9862 12160 213.7 09:59:16 XLON OD_77f6Udq-01 Tesco PLC 28/10/2022 GB00BLGZ9862 25218 213.6 10:00:12 XLON OD_77f6jEI-00 Tesco PLC 28/10/2022 GB00BLGZ9862 17344 213.5 10:00:12 XLON OD_77f6jG0-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5856 213.3 10:01:02 XLON OD_77f6wKp-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1947 213.2 10:02:40 XLON OD_77f7Lki-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3955 213 10:04:11 XLON OD_77f7jV7-00 Tesco PLC 28/10/2022 GB00BLGZ9862 446 212.8 10:06:27 XLON OD_77f8IjQ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 9319 212.8 10:06:27 XLON OD_77f8IjR-01 Tesco PLC 28/10/2022 GB00BLGZ9862 2403 212.8 10:07:09 XLON OD_77f8Tj9-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7324 212.8 10:07:16 XLON OD_77f8VTI-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1879 212.7 10:08:22 XLON OD_77f8mi6-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3071 212.7 10:09:59 XLON OD_77f9Bvw-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1902 212.8 10:12:20 XLON OD_77f9mhu-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4779 212.7 10:13:08 XLON OD_77f9z8Z-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2424 212.7 10:13:08 XLON OD_77f9z8a-01 Tesco PLC 28/10/2022 GB00BLGZ9862 2875 212.6 10:15:38 XLON OD_77fAcBe-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1486 212.6 10:15:38 XLON OD_77fAcBf-01 Tesco PLC 28/10/2022 GB00BLGZ9862 1336 212.6 10:15:38 XLON OD_77fAcBg-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5539 212.5 10:16:27 XLON OD_77fAoni-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1414 212.5 10:16:27 XLON OD_77fAonj-01 Tesco PLC 28/10/2022 GB00BLGZ9862 9681 212.8 10:22:55 XLON OD_77fCRrj-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1279 212.8 10:23:15 XLON OD_77fCX2U-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2169 213.1 10:25:50 XLON OD_77fDBFA-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2912 213.1 10:25:50 XLON OD_77fDBFB-01 Tesco PLC 28/10/2022 GB00BLGZ9862 1449 213.3 10:28:24 XLON OD_77fDpSP-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5905 213.3 10:28:24 XLON OD_77fDpSQ-01 Tesco PLC 28/10/2022 GB00BLGZ9862 6168 213.2 10:29:27 XLON OD_77fE5gz-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2455 213.2 10:29:27 XLON OD_77fE5h0-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2908 213.1 10:29:56 XLON OD_77fEDO8-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1971 213.1 10:33:40 XLON OD_77fF9W2-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2908 213 10:34:15 XLON OD_77fFIff-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7323 213 10:34:15 XLON OD_77fFIfg-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2760 213 10:34:15 XLON OD_77fFIfg-02 Tesco PLC 28/10/2022 GB00BLGZ9862 1978 213.2 10:36:40 XLON OD_77fFuVn-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2472 213.2 10:36:40 XLON OD_77fFuVo-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7790 213.1 10:37:05 XLON OD_77fG0r0-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1585 213 10:37:07 XLON OD_77fG1YH-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2934 213.1 10:41:36 XLON OD_77fH9YX-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1331 213 10:42:28 XLON OD_77fHMym-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7499 213 10:42:28 XLON OD_77fHMym-02 Tesco PLC 28/10/2022 GB00BLGZ9862 2678 213 10:44:03 XLON OD_77fHlfX-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4218 213 10:44:03 XLON OD_77fHlfY-01 Tesco PLC 28/10/2022 GB00BLGZ9862 11994 213.1 10:48:32 XLON OD_77fItkn-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1414 213 10:48:32 XLON OD_77fItko-01 Tesco PLC 28/10/2022 GB00BLGZ9862 3959 213 10:50:40 XLON OD_77fJQy8-00 Tesco PLC 28/10/2022 GB00BLGZ9862 220 213 10:50:40 XLON OD_77fJQy8-02 Tesco PLC 28/10/2022 GB00BLGZ9862 1298 213 10:50:40 XLON OD_77fJQy9-00 Tesco PLC 28/10/2022 GB00BLGZ9862 9759 213.3 10:57:06 XLON OD_77fL3Gv-00 Tesco PLC 28/10/2022 GB00BLGZ9862 10350 213.4 11:00:34 XLON OD_77fLvRm-00 Tesco PLC 28/10/2022 GB00BLGZ9862 11348 213.7 11:06:13 XLON OD_77fNLfT-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7373 213.6 11:07:26 XLON OD_77fNedm-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2503 213.5 11:07:43 XLON OD_77fNixg-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1337 213.4 11:09:17 XLON OD_77fO7PC-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2503 213.4 11:10:56 XLON OD_77fOXO7-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3932 213.2 11:11:33 XLON OD_77fOgtQ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1453 213.1 11:12:42 XLON OD_77fOyvn-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7693 213.2 11:24:49 XLON OD_77fS1vu-00 Tesco PLC 28/10/2022 GB00BLGZ9862 14400 213.2 11:24:49 XLON OD_77fS1vv-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2545 213 11:24:55 XLON OD_77fS3cu-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4555 213 11:24:55 XLON OD_77fS3cv-01 Tesco PLC 28/10/2022 GB00BLGZ9862 6668 213 11:24:55 XLON OD_77fS3cw-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5812 213.2 11:29:10 XLON OD_77fT7ky-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2634 213.2 11:29:10 XLON OD_77fT7kz-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3064 213.1 11:30:31 XLON OD_77fTSqc-00 Tesco PLC 28/10/2022 GB00BLGZ9862 13566 213.4 11:36:20 XLON OD_77fUvh5-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3522 213.3 11:36:46 XLON OD_77fV2U0-01 Tesco PLC 28/10/2022 GB00BLGZ9862 1308 213.2 11:37:18 XLON OD_77fVAiA-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2552 213.2 11:46:40 XLON OD_77fXX30-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2657 213.3 11:47:40 XLON OD_77fXmgG-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2021 213.3 11:47:40 XLON OD_77fXmgH-01 Tesco PLC 28/10/2022 GB00BLGZ9862 324 213.3 11:47:40 XLON OD_77fXmgH-03 Tesco PLC 28/10/2022 GB00BLGZ9862 510 213.3 11:48:40 XLON OD_77fY2I9-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1684 213.3 11:48:40 XLON OD_77fY2IA-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6865 213.2 11:49:17 XLON OD_77fYBys-00 Tesco PLC 28/10/2022 GB00BLGZ9862 851 213.2 11:49:17 XLON OD_77fYByt-01 Tesco PLC 28/10/2022 GB00BLGZ9862 1280 213.2 11:49:17 XLON OD_77fYByu-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1200 213.1 11:50:47 XLON OD_77fYZB7-00 Tesco PLC 28/10/2022 GB00BLGZ9862 829 213.1 11:50:56 XLON OD_77fYbZZ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 8361 213.1 11:50:56 XLON OD_77fYbZa-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3068 213 11:52:00 XLON OD_77fYsB8-00 Tesco PLC 28/10/2022 GB00BLGZ9862 33976 213.1 12:04:26 XLON OD_77fc0H4-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2292 213 12:04:53 XLON OD_77fc7Rw-00 Tesco PLC 28/10/2022 GB00BLGZ9862 9753 212.9 12:05:02 XLON OD_77fc9eG-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1265 212.9 12:05:02 XLON OD_77fc9eH-01 Tesco PLC 28/10/2022 GB00BLGZ9862 2095 213 12:07:39 XLON OD_77fcoZV-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3511 212.9 12:08:31 XLON OD_77fd1xM-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6830 213 12:14:52 XLON OD_77fed7X-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1526 213 12:14:52 XLON OD_77fed7Y-00 Tesco PLC 28/10/2022 GB00BLGZ9862 740 213.3 12:20:02 XLON OD_77ffvse-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3309 213.3 12:20:02 XLON OD_77ffvsf-01 Tesco PLC 28/10/2022 GB00BLGZ9862 47 213.3 12:20:02 XLON OD_77ffvsg-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1025 213.3 12:21:03 XLON OD_77fgBkU-00 Tesco PLC 28/10/2022 GB00BLGZ9862 180 213.3 12:21:03 XLON OD_77fgBkV-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4203 213.2 12:32:27 XLON OD_77fj3ja-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1596 213.2 12:32:27 XLON OD_77fj3jb-01 Tesco PLC 28/10/2022 GB00BLGZ9862 28000 213.2 12:32:27 XLON OD_77fj3jc-00 Tesco PLC 28/10/2022 GB00BLGZ9862 833 213.2 12:32:27 XLON OD_77fj3jd-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1577 213.2 12:32:27 XLON OD_77fj3je-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5991 213.3 12:36:24 XLON OD_77fk3LW-00 Tesco PLC 28/10/2022 GB00BLGZ9862 16482 213.3 12:36:24 XLON OD_77fk3LX-01 Tesco PLC 28/10/2022 GB00BLGZ9862 1317 213.2 12:37:37 XLON OD_77fkMEx-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1280 213.2 12:37:37 XLON OD_77fkMEy-01 Tesco PLC 28/10/2022 GB00BLGZ9862 2155 213.1 12:38:02 XLON OD_77fkSrW-00 Tesco PLC 28/10/2022 GB00BLGZ9862 51 213.1 12:42:29 XLON OD_77flaIR-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4680 213 12:42:51 XLON OD_77flfsJ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6877 213 12:42:51 XLON OD_77flfsK-00 Tesco PLC 28/10/2022 GB00BLGZ9862 86 213.1 12:48:24 XLON OD_77fn4eD-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1495 213.1 12:48:24 XLON OD_77fn4eD-02 Tesco PLC 28/10/2022 GB00BLGZ9862 428 213.1 12:48:24 XLON OD_77fn4eE-01 Tesco PLC 28/10/2022 GB00BLGZ9862 1329 213.1 12:48:24 XLON OD_77fn4eE-03 Tesco PLC 28/10/2022 GB00BLGZ9862 1 213.1 12:56:26 XLON OD_77fp62Q-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2903 213.1 12:56:26 XLON OD_77fp62R-00 Tesco PLC 28/10/2022 GB00BLGZ9862 874 213.1 12:56:26 XLON OD_77fp62R-02 Tesco PLC 28/10/2022 GB00BLGZ9862 607 213.1 12:56:26 XLON OD_77fp62S-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2931 213.1 12:56:26 XLON OD_77fp62S-02 Tesco PLC 28/10/2022 GB00BLGZ9862 2187 213.1 12:56:26 XLON OD_77fp62T-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2024 213.1 12:56:26 XLON OD_77fp62T-02 Tesco PLC 28/10/2022 GB00BLGZ9862 1308 213.1 12:56:26 XLON OD_77fp62U-01 Tesco PLC 28/10/2022 GB00BLGZ9862 4288 213.2 13:00:16 XLON OD_77fq3sN-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2347 213.2 13:00:16 XLON OD_77fq3sO-01 Tesco PLC 28/10/2022 GB00BLGZ9862 2955 213.2 13:00:16 XLON OD_77fq3sP-00 Tesco PLC 28/10/2022 GB00BLGZ9862 767 213.2 13:00:16 XLON OD_77fq3sP-02 Tesco PLC 28/10/2022 GB00BLGZ9862 2022 213.2 13:00:16 XLON OD_77fq3sQ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1515 213.2 13:00:16 XLON OD_77fq3sQ-02 Tesco PLC 28/10/2022 GB00BLGZ9862 1796 213.2 13:00:17 XLON OD_77fq48M-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1948 213.1 13:01:01 XLON OD_77fqFPz-00 Tesco PLC 28/10/2022 GB00BLGZ9862 11319 213.1 13:01:01 XLON OD_77fqFQ0-00 Tesco PLC 28/10/2022 GB00BLGZ9862 327 213.4 13:05:03 XLON OD_77frGXH-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2530 213.4 13:05:03 XLON OD_77frGXI-00 Tesco PLC 28/10/2022 GB00BLGZ9862 387 213.4 13:05:03 XLON OD_77frGXI-02 Tesco PLC 28/10/2022 GB00BLGZ9862 1428 213.3 13:05:58 XLON OD_77frUud-00 Tesco PLC 28/10/2022 GB00BLGZ9862 19894 213.2 13:07:00 XLON OD_77frl1z-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3417 213.2 13:07:00 XLON OD_77frl20-01 Tesco PLC 28/10/2022 GB00BLGZ9862 3172 213.2 13:07:00 XLON OD_77frl21-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6987 213.2 13:07:00 XLON OD_77frl21-02 Tesco PLC 28/10/2022 GB00BLGZ9862 270 213.5 13:16:10 XLON OD_77fu43F-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1258 213.5 13:23:17 XLON OD_77fvr8Y-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1300 213.5 13:23:17 XLON OD_77fvr8Z-00 Tesco PLC 28/10/2022 GB00BLGZ9862 484 213.5 13:23:17 XLON OD_77fvr8Z-02 Tesco PLC 28/10/2022 GB00BLGZ9862 2018 213.5 13:23:17 XLON OD_77fvr8a-01 Tesco PLC 28/10/2022 GB00BLGZ9862 2724 213.5 13:23:17 XLON OD_77fvr8b-01 Tesco PLC 28/10/2022 GB00BLGZ9862 1772 213.5 13:23:17 XLON OD_77fvr8c-01 Tesco PLC 28/10/2022 GB00BLGZ9862 507 213.5 13:23:18 XLON OD_77fvrOO-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1900 213.5 13:23:18 XLON OD_77fvrOP-01 Tesco PLC 28/10/2022 GB00BLGZ9862 3501 213.4 13:23:55 XLON OD_77fw0rN-00 Tesco PLC 28/10/2022 GB00BLGZ9862 18901 213.4 13:23:55 XLON OD_77fw0rO-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1749 213.4 13:23:55 XLON OD_77fw0rP-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1984 213.4 13:23:55 XLON OD_77fw0rP-02 Tesco PLC 28/10/2022 GB00BLGZ9862 7173 213.3 13:24:01 XLON OD_77fw2TY-00 Tesco PLC 28/10/2022 GB00BLGZ9862 12368 213.2 13:26:20 XLON OD_77fwcaW-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1286 213.2 13:26:20 XLON OD_77fwcaX-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1607 213.1 13:27:21 XLON OD_77fwsfK-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5873 213 13:27:28 XLON OD_77fwuLD-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1363 213.2 13:30:05 XLON OD_77fxZIk-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2449 213.1 13:30:06 XLON OD_77fxZT8-00 Tesco PLC 28/10/2022 GB00BLGZ9862 12543 214.2 13:30:41 XLON OD_77fxic2-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2555 213.7 13:31:48 XLON OD_77fxzyu-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2773 213.8 13:32:45 XLON OD_77fyEnq-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4495 213.7 13:34:25 XLON OD_77fyesl-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1483 213.5 13:35:07 XLON OD_77fypsW-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4184 213.4 13:35:08 XLON OD_77fyq4j-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2342 213.4 13:35:35 XLON OD_77fyx55-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2055 213.4 13:36:25 XLON OD_77fzA66-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1395 213.4 13:36:25 XLON OD_77fzA67-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3998 213.5 13:40:00 XLON OD_77g048Z-00 Tesco PLC 28/10/2022 GB00BLGZ9862 163 213.5 13:40:00 XLON OD_77g048a-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2228 213.5 13:40:00 XLON OD_77g048b-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2059 213.6 13:42:08 XLON OD_77g0bDr-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2230 213.5 13:42:27 XLON OD_77g0gCd-00 Tesco PLC 28/10/2022 GB00BLGZ9862 10710 213.5 13:42:27 XLON OD_77g0gCe-01 Tesco PLC 28/10/2022 GB00BLGZ9862 1288 213.3 13:44:43 XLON OD_77g1FZq-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1437 213.3 13:44:43 XLON OD_77g1FZr-01 Tesco PLC 28/10/2022 GB00BLGZ9862 4126 213.4 13:48:07 XLON OD_77g26o7-00 Tesco PLC 28/10/2022 GB00BLGZ9862 13261 213.4 13:48:07 XLON OD_77g26o8-01 Tesco PLC 28/10/2022 GB00BLGZ9862 4500 213.2 13:48:41 XLON OD_77g2FTP-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1720 213.2 13:48:41 XLON OD_77g2FTQ-01 Tesco PLC 28/10/2022 GB00BLGZ9862 6916 213.3 13:53:57 XLON OD_77g3Zs7-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5768 213.2 13:54:32 XLON OD_77g3ipm-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6739 213.3 13:56:20 XLON OD_77g4B39-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1527 213.3 13:57:16 XLON OD_77g4PeL-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7449 213.5 14:00:55 XLON OD_77g5KZn-00 Tesco PLC 28/10/2022 GB00BLGZ9862 80 213.8 14:06:57 XLON OD_77g6qiN-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2019 213.8 14:06:57 XLON OD_77g6qiO-01 Tesco PLC 28/10/2022 GB00BLGZ9862 724 213.8 14:06:57 XLON OD_77g6qiP-00 Tesco PLC 28/10/2022 GB00BLGZ9862 833 213.8 14:06:57 XLON OD_77g6qiP-02 Tesco PLC 28/10/2022 GB00BLGZ9862 7008 213.7 14:07:00 XLON OD_77g6rLJ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 11224 213.6 14:09:22 XLON OD_77g7SSG-00 Tesco PLC 28/10/2022 GB00BLGZ9862 29366 213.6 14:09:22 XLON OD_77g7SSG-02 Tesco PLC 28/10/2022 GB00BLGZ9862 3803 213.7 14:12:22 XLON OD_77g8DKD-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6007 213.7 14:12:22 XLON OD_77g8DKE-00 Tesco PLC 28/10/2022 GB00BLGZ9862 10457 213.7 14:14:03 XLON OD_77g8dZN-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2197 213.5 14:15:16 XLON OD_77g8wbK-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2233 213.5 14:15:16 XLON OD_77g8wbK-02 Tesco PLC 28/10/2022 GB00BLGZ9862 10448 213.4 14:15:36 XLON OD_77g91gI-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2289 213.4 14:15:36 XLON OD_77g91gJ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4659 213.3 14:16:55 XLON OD_77g9M7T-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1693 213.3 14:16:55 XLON OD_77g9M7U-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4604 213.3 14:23:53 XLON OD_77gB73V-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6200 213.2 14:24:17 XLON OD_77gBDIi-00 Tesco PLC 28/10/2022 GB00BLGZ9862 23520 213.2 14:24:17 XLON OD_77gBDIi-02 Tesco PLC 28/10/2022 GB00BLGZ9862 2957 213.2 14:24:17 XLON OD_77gBDIj-01 Tesco PLC 28/10/2022 GB00BLGZ9862 4373 212.9 14:24:35 XLON OD_77gBHww-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3672 212.9 14:24:35 XLON OD_77gBHww-02 Tesco PLC 28/10/2022 GB00BLGZ9862 1482 212.7 14:24:53 XLON OD_77gBMYr-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1482 212.5 14:25:55 XLON OD_77gBckO-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1785 212.5 14:25:55 XLON OD_77gBckP-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1203 212.4 14:26:00 XLON OD_77gBe7V-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1889 212.4 14:26:00 XLON OD_77gBe7W-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2087 212.3 14:27:45 XLON OD_77gC5QH-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3194 212.3 14:27:45 XLON OD_77gC5QH-02 Tesco PLC 28/10/2022 GB00BLGZ9862 11991 212.2 14:30:23 XLON OD_77gCkVh-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4388 212.2 14:30:23 XLON OD_77gCkVh-02 Tesco PLC 28/10/2022 GB00BLGZ9862 3163 212 14:30:26 XLON OD_77gCl7w-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1440 212.2 14:31:47 XLON OD_77gD6Or-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1645 212.3 14:32:00 XLON OD_77gD9hO-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5554 212.5 14:34:15 XLON OD_77gDikj-00 Tesco PLC 28/10/2022 GB00BLGZ9862 31281 212.5 14:34:15 XLON OD_77gDikj-02 Tesco PLC 28/10/2022 GB00BLGZ9862 863 212.9 14:35:09 XLON OD_77gDwyA-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7026 213 14:35:21 XLON OD_77gDzwC-00 Tesco PLC 28/10/2022 GB00BLGZ9862 15021 212.9 14:35:28 XLON OD_77gE1or-00 Tesco PLC 28/10/2022 GB00BLGZ9862 796 212.9 14:37:10 XLON OD_77gESKR-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3014 212.9 14:37:10 XLON OD_77gESKS-00 Tesco PLC 28/10/2022 GB00BLGZ9862 10837 212.9 14:37:10 XLON OD_77gESKS-02 Tesco PLC 28/10/2022 GB00BLGZ9862 11269 213.4 14:40:12 XLON OD_77gFDiO-00 Tesco PLC 28/10/2022 GB00BLGZ9862 28000 213.3 14:40:42 XLON OD_77gFLMu-00 Tesco PLC 28/10/2022 GB00BLGZ9862 270 213.3 14:40:42 XLON OD_77gFLMv-01 Tesco PLC 28/10/2022 GB00BLGZ9862 3343 213.2 14:41:04 XLON OD_77gFRJo-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3698 213.2 14:41:04 XLON OD_77gFRJp-01 Tesco PLC 28/10/2022 GB00BLGZ9862 1709 213.2 14:41:04 XLON OD_77gFRJq-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4289 213.2 14:41:04 XLON OD_77gFRJq-02 Tesco PLC 28/10/2022 GB00BLGZ9862 11030 213.3 14:42:52 XLON OD_77gFtN5-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5699 213.2 14:44:21 XLON OD_77gGGVa-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5024 213.2 14:44:21 XLON OD_77gGGVb-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7353 213.2 14:44:21 XLON OD_77gGGVb-02 Tesco PLC 28/10/2022 GB00BLGZ9862 3149 213 14:45:24 XLON OD_77gGWix-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6279 213 14:45:24 XLON OD_77gGWiy-01 Tesco PLC 28/10/2022 GB00BLGZ9862 7184 213 14:48:50 XLON OD_77gHOPd-00 Tesco PLC 28/10/2022 GB00BLGZ9862 18833 212.9 14:49:03 XLON OD_77gHRsJ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1470 212.9 14:49:03 XLON OD_77gHRsK-00 Tesco PLC 28/10/2022 GB00BLGZ9862 8614 212.7 14:52:28 XLON OD_77gIJAL-00 Tesco PLC 28/10/2022 GB00BLGZ9862 11522 212.7 14:52:28 XLON OD_77gIJAM-01 Tesco PLC 28/10/2022 GB00BLGZ9862 7499 212.7 14:52:28 XLON OD_77gIJAN-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5728 212.7 14:52:28 XLON OD_77gIJAN-02 Tesco PLC 28/10/2022 GB00BLGZ9862 2734 212.5 14:53:17 XLON OD_77gIVpS-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7837 212.4 14:53:17 XLON OD_77gIVpj-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1391 212.9 14:56:11 XLON OD_77gJF5i-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4262 212.8 14:56:25 XLON OD_77gJIu7-00 Tesco PLC 28/10/2022 GB00BLGZ9862 16738 212.8 14:56:25 XLON OD_77gJIu8-01 Tesco PLC 28/10/2022 GB00BLGZ9862 11307 212.8 14:59:27 XLON OD_77gK40z-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6213 212.8 14:59:27 XLON OD_77gK410-01 Tesco PLC 28/10/2022 GB00BLGZ9862 2299 213.1 15:00:57 XLON OD_77gKRS9-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5206 213.1 15:01:57 XLON OD_77gKh9v-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7513 213.1 15:01:57 XLON OD_77gKh9v-02 Tesco PLC 28/10/2022 GB00BLGZ9862 14502 213 15:02:08 XLON OD_77gKjxP-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5769 213 15:02:08 XLON OD_77gKjxQ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1951 213 15:02:08 XLON OD_77gKjxQ-02 Tesco PLC 28/10/2022 GB00BLGZ9862 9227 212.9 15:02:37 XLON OD_77gKrRG-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5063 212.9 15:02:37 XLON OD_77gKrRH-01 Tesco PLC 28/10/2022 GB00BLGZ9862 22542 212.7 15:03:00 XLON OD_77gKxXw-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1635 212.7 15:03:00 XLON OD_77gKxXw-02 Tesco PLC 28/10/2022 GB00BLGZ9862 2244 212.8 15:09:15 XLON OD_77gMX8g-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1878 212.8 15:09:15 XLON OD_77gMX8h-01 Tesco PLC 28/10/2022 GB00BLGZ9862 1792 212.8 15:09:16 XLON OD_77gMXOl-00 Tesco PLC 28/10/2022 GB00BLGZ9862 682 212.8 15:09:16 XLON OD_77gMXOm-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2557 212.7 15:11:08 XLON OD_77gN0Vh-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1879 212.7 15:11:08 XLON OD_77gN0Vi-01 Tesco PLC 28/10/2022 GB00BLGZ9862 4676 212.7 15:11:08 XLON OD_77gN0Vj-00 Tesco PLC 28/10/2022 GB00BLGZ9862 7226 212.7 15:11:08 XLON OD_77gN0Vj-02 Tesco PLC 28/10/2022 GB00BLGZ9862 16098 212.7 15:11:08 XLON OD_77gN0Vk-01 Tesco PLC 28/10/2022 GB00BLGZ9862 6913 212.7 15:11:08 XLON OD_77gN0Vl-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2612 212.7 15:11:08 XLON OD_77gN0XE-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2770 212.7 15:11:08 XLON OD_77gN0XF-01 Tesco PLC 28/10/2022 GB00BLGZ9862 5920 212.8 15:13:09 XLON OD_77gNVrx-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3393 212.8 15:13:09 XLON OD_77gNVry-01 Tesco PLC 28/10/2022 GB00BLGZ9862 21634 213.2 15:16:45 XLON OD_77gOQ9M-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5535 213.4 15:17:32 XLON OD_77gOcL0-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2388 213.3 15:18:49 XLON OD_77gOwaB-00 Tesco PLC 28/10/2022 GB00BLGZ9862 17156 213.3 15:18:49 XLON OD_77gOwaC-00 Tesco PLC 28/10/2022 GB00BLGZ9862 15387 213.2 15:20:03 XLON OD_77gPFmf-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1594 213.2 15:21:00 XLON OD_77gPUSQ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1573 213.1 15:21:09 XLON OD_77gPWrW-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1500 213.1 15:21:09 XLON OD_77gPWrX-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6946 212.9 15:22:00 XLON OD_77gPk6X-00 Tesco PLC 28/10/2022 GB00BLGZ9862 17710 212.9 15:22:00 XLON OD_77gPk6Y-01 Tesco PLC 28/10/2022 GB00BLGZ9862 6716 213.5 15:27:54 XLON OD_77gRED9-00 Tesco PLC 28/10/2022 GB00BLGZ9862 17309 213.5 15:27:54 XLON OD_77gREDA-01 Tesco PLC 28/10/2022 GB00BLGZ9862 12402 213.5 15:29:39 XLON OD_77gRfVE-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1307 213.4 15:29:39 XLON OD_77gRfVO-00 Tesco PLC 28/10/2022 GB00BLGZ9862 9174 213.4 15:29:39 XLON OD_77gRfVP-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4089 213.5 15:30:36 XLON OD_77gRuTj-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2494 213.5 15:31:17 XLON OD_77gS53N-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4014 213.5 15:31:17 XLON OD_77gS53O-01 Tesco PLC 28/10/2022 GB00BLGZ9862 5685 213.5 15:31:36 XLON OD_77gS9wq-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1795 213.6 15:32:37 XLON OD_77gSPj8-00 Tesco PLC 28/10/2022 GB00BLGZ9862 934 213.5 15:32:43 XLON OD_77gSRPP-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1898 213.5 15:32:43 XLON OD_77gSRPQ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4488 213.5 15:32:43 XLON OD_77gSRPR-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2379 213.4 15:32:48 XLON OD_77gSSkc-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1511 213.4 15:32:48 XLON OD_77gSSkc-02 Tesco PLC 28/10/2022 GB00BLGZ9862 1819 213.3 15:33:35 XLON OD_77gSf07-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5903 213.2 15:34:00 XLON OD_77gSlW1-00 Tesco PLC 28/10/2022 GB00BLGZ9862 11777 213.2 15:34:00 XLON OD_77gSlW2-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2657 213.1 15:34:26 XLON OD_77gSsAT-00 Tesco PLC 28/10/2022 GB00BLGZ9862 9306 213.1 15:39:30 XLON OD_77gU98w-00 Tesco PLC 28/10/2022 GB00BLGZ9862 8712 213.1 15:39:30 XLON OD_77gU98x-01 Tesco PLC 28/10/2022 GB00BLGZ9862 2815 213 15:40:34 XLON OD_77gUPsn-00 Tesco PLC 28/10/2022 GB00BLGZ9862 9169 213 15:40:34 XLON OD_77gUPsn-02 Tesco PLC 28/10/2022 GB00BLGZ9862 152 213 15:40:34 XLON OD_77gUPso-01 Tesco PLC 28/10/2022 GB00BLGZ9862 1888 213 15:40:34 XLON OD_77gUPsp-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5827 213 15:40:34 XLON OD_77gUPsp-02 Tesco PLC 28/10/2022 GB00BLGZ9862 3530 212.8 15:41:33 XLON OD_77gUfJ3-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6668 212.8 15:41:33 XLON OD_77gUfJ4-00 Tesco PLC 28/10/2022 GB00BLGZ9862 11201 212.8 15:41:33 XLON OD_77gUfJ4-02 Tesco PLC 28/10/2022 GB00BLGZ9862 3288 212.9 15:44:21 XLON OD_77gVN5q-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5159 212.9 15:45:05 XLON OD_77gVYLh-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5344 213 15:46:14 XLON OD_77gVqPZ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 571 213 15:46:14 XLON OD_77gVqPa-01 Tesco PLC 28/10/2022 GB00BLGZ9862 6919 212.9 15:48:10 XLON OD_77gWKPv-00 Tesco PLC 28/10/2022 GB00BLGZ9862 8452 213 15:49:16 XLON OD_77gWbg5-00 Tesco PLC 28/10/2022 GB00BLGZ9862 14190 213 15:49:16 XLON OD_77gWbg6-01 Tesco PLC 28/10/2022 GB00BLGZ9862 7848 212.9 15:50:58 XLON OD_77gX27k-00 Tesco PLC 28/10/2022 GB00BLGZ9862 11013 212.8 15:51:43 XLON OD_77gXE2e-00 Tesco PLC 28/10/2022 GB00BLGZ9862 17072 212.8 15:51:43 XLON OD_77gXE2f-00 Tesco PLC 28/10/2022 GB00BLGZ9862 4245 212.7 15:52:32 XLON OD_77gXQdq-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2700 212.9 15:59:00 XLON OD_77gZ3fs-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2349 213 16:00:00 XLON OD_77gZJHb-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1 213 16:00:00 XLON OD_77gZJHc-01 Tesco PLC 28/10/2022 GB00BLGZ9862 28 213.1 16:01:01 XLON OD_77gZZ9S-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3327 213.1 16:01:01 XLON OD_77gZZ9T-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3300 213.1 16:01:01 XLON OD_77gZZ9T-02 Tesco PLC 28/10/2022 GB00BLGZ9862 576 213.1 16:01:01 XLON OD_77gZZ9U-01 Tesco PLC 28/10/2022 GB00BLGZ9862 2328 213.1 16:01:01 XLON OD_77gZZ9V-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3253 213.1 16:01:03 XLON OD_77gZZfi-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3327 213.1 16:01:03 XLON OD_77gZZfj-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2341 213.1 16:01:03 XLON OD_77gZZfj-02 Tesco PLC 28/10/2022 GB00BLGZ9862 1781 213.1 16:01:03 XLON OD_77gZZfk-01 Tesco PLC 28/10/2022 GB00BLGZ9862 850 213.1 16:01:03 XLON OD_77gZZfl-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3448 213 16:01:26 XLON OD_77gZfZl-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1769 213 16:01:26 XLON OD_77gZfZm-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1489 213 16:01:32 XLON OD_77gZhCo-00 Tesco PLC 28/10/2022 GB00BLGZ9862 12170 212.9 16:02:39 XLON OD_77gZyeU-00 Tesco PLC 28/10/2022 GB00BLGZ9862 35322 212.9 16:02:39 XLON OD_77gZyeV-01 Tesco PLC 28/10/2022 GB00BLGZ9862 13996 212.9 16:02:39 XLON OD_77gZyeW-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1746 212.9 16:02:39 XLON OD_77gZyeW-02 Tesco PLC 28/10/2022 GB00BLGZ9862 7096 212.8 16:06:20 XLON OD_77gau5Q-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2435 212.8 16:06:20 XLON OD_77gau5R-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2853 212.8 16:06:20 XLON OD_77gau5R-02 Tesco PLC 28/10/2022 GB00BLGZ9862 7301 212.8 16:06:20 XLON OD_77gau5S-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5565 212.9 16:07:33 XLON OD_77gbD2a-00 Tesco PLC 28/10/2022 GB00BLGZ9862 9995 212.9 16:07:33 XLON OD_77gbD2b-01 Tesco PLC 28/10/2022 GB00BLGZ9862 4243 212.8 16:08:13 XLON OD_77gbNQK-00 Tesco PLC 28/10/2022 GB00BLGZ9862 28921 212.9 16:12:03 XLON OD_77gcLDm-00 Tesco PLC 28/10/2022 GB00BLGZ9862 19066 212.8 16:13:52 XLON OD_77gcnZ8-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2689 212.7 16:15:39 XLON OD_77gdFPs-00 Tesco PLC 28/10/2022 GB00BLGZ9862 6833 212.7 16:15:39 XLON OD_77gdFPt-01 Tesco PLC 28/10/2022 GB00BLGZ9862 12170 212.7 16:15:39 XLON OD_77gdFPu-00 Tesco PLC 28/10/2022 GB00BLGZ9862 10365 212.7 16:15:39 XLON OD_77gdFPv-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1483 212.7 16:15:39 XLON OD_77gdFPv-02 Tesco PLC 28/10/2022 GB00BLGZ9862 2223 212.6 16:15:48 XLON OD_77gdHlC-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1377 212.5 16:17:05 XLON OD_77gdbrq-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1355 212.5 16:17:05 XLON OD_77gdbrr-01 Tesco PLC 28/10/2022 GB00BLGZ9862 203 212.7 16:21:07 XLON OD_77gect1-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1808 212.7 16:21:07 XLON OD_77gect2-00 Tesco PLC 28/10/2022 GB00BLGZ9862 2473 212.7 16:21:07 XLON OD_77gect2-02 Tesco PLC 28/10/2022 GB00BLGZ9862 690 212.7 16:21:07 XLON OD_77gect3-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1827 212.7 16:21:07 XLON OD_77gect3-02 Tesco PLC 28/10/2022 GB00BLGZ9862 2473 212.7 16:21:08 XLON OD_77ged9C-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1219 212.7 16:21:09 XLON OD_77gedPI-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1608 212.7 16:21:10 XLON OD_77gedfS-00 Tesco PLC 28/10/2022 GB00BLGZ9862 945 212.7 16:22:08 XLON OD_77gesku-00 Tesco PLC 28/10/2022 GB00BLGZ9862 788 212.7 16:22:08 XLON OD_77geskv-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1750 212.7 16:22:08 XLON OD_77geskv-02 Tesco PLC 28/10/2022 GB00BLGZ9862 826 212.7 16:22:08 XLON OD_77geskw-00 Tesco PLC 28/10/2022 GB00BLGZ9862 937 212.7 16:22:11 XLON OD_77getXI-00 Tesco PLC 28/10/2022 GB00BLGZ9862 17920 212.7 16:22:45 XLON OD_77gf2TW-00 Tesco PLC 28/10/2022 GB00BLGZ9862 18338 212.7 16:22:45 XLON OD_77gf2TX-00 Tesco PLC 28/10/2022 GB00BLGZ9862 14850 212.7 16:22:45 XLON OD_77gf2TX-02 Tesco PLC 28/10/2022 GB00BLGZ9862 12830 212.7 16:24:08 XLON OD_77gfO0z-00 Tesco PLC 28/10/2022 GB00BLGZ9862 715 212.7 16:25:53 XLON OD_77gfpCT-00 Tesco PLC 28/10/2022 GB00BLGZ9862 14458 212.7 16:25:53 XLON OD_77gfpCU-00 Tesco PLC 28/10/2022 GB00BLGZ9862 430 212.7 16:25:53 XLON OD_77gfpCU-02 Tesco PLC 28/10/2022 GB00BLGZ9862 6879 212.7 16:25:53 XLON OD_77gfpCV-01 Tesco PLC 28/10/2022 GB00BLGZ9862 203 212.7 16:27:09 XLON OD_77gg93n-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3119 212.7 16:27:09 XLON OD_77gg93n-02 Tesco PLC 28/10/2022 GB00BLGZ9862 704 212.7 16:27:09 XLON OD_77gg93o-01 Tesco PLC 28/10/2022 GB00BLGZ9862 468 212.7 16:27:09 XLON OD_77gg93p-00 Tesco PLC 28/10/2022 GB00BLGZ9862 3092 212.7 16:27:09 XLON OD_77gg93p-02 Tesco PLC 28/10/2022 GB00BLGZ9862 19 212.7 16:27:09 XLON OD_77gg93q-00 Tesco PLC 28/10/2022 GB00BLGZ9862 5222 212.7 16:27:09 XLON OD_77gg93q-02 Tesco PLC 28/10/2022 GB00BLGZ9862 767 212.7 16:27:09 XLON OD_77gg93r-01 Tesco PLC 28/10/2022 GB00BLGZ9862 1406 212.7 16:27:09 XLON OD_77gg93r-03 Tesco PLC 28/10/2022 GB00BLGZ9862 12076 212.6 16:27:35 XLON OD_77ggFk3-00 Tesco PLC 28/10/2022 GB00BLGZ9862 8514 212.6 16:27:35 XLON OD_77ggFk4-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1621 212.5 16:27:51 XLON OD_77ggK3o-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1038 212.6 16:29:26 XLON OD_77ggihQ-00 Tesco PLC 28/10/2022 GB00BLGZ9862 980 212.6 16:29:26 XLON OD_77ggihR-00 Tesco PLC 28/10/2022 GB00BLGZ9862 1819 212.6 16:29:46 XLON OD_77ggnty-00 Tesco PLC 28/10/2022 GB00BLGZ9862 767 212.6 16:29:46 XLON OD_77ggnty-02 Tesco PLC 28/10/2022 GB00BLGZ9862 939 212.6 16:29:46 XLON OD_77ggntz-01 Tesco PLC 28/10/2022 GB00BLGZ9862 1841 212.6 16:29:49 XLON OD_77ggogS-00 Tesco PLC 28/10/2022 GB00BLGZ9862 767 212.6 16:29:49 XLON OD_77ggogT-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 POSFLFLDIVLTFIF
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