REG - Tesco PLC - Transaction in Own Shares
02/11/2022 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:20221102:nRSB1325Fa&default-theme=true RNS Number : 1325F Tesco PLC 02 November 2022 Tesco PLC 02 November 2022 Tesco PLC Transaction in own shares Tesco PLC (the "Company") announces that on 02 November 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: 02/11/2022 Number of Shares purchased: 2,399,473 Average price paid per Share (pence): 216.7739 Highest price paid per Share (pence): 218.3000 Lowest price paid per Share (pence): 215.4000 Broker: HSBC Bank plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 7,419,329,320. The Company does not hold any ordinary shares in Treasury. The figure of 7,419,329,320 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 02/11/2022 GB00BLGZ9862 323 218.2 08:02:54 XLON OD_7886vlX-00 Tesco PLC 02/11/2022 GB00BLGZ9862 10273 218.2 08:02:54 XLON OD_7886vlY-01 Tesco PLC 02/11/2022 GB00BLGZ9862 244 218.3 08:06:17 XLON OD_7887mTW-00 Tesco PLC 02/11/2022 GB00BLGZ9862 13070 218.3 08:06:25 XLON OD_7887oXo-00 Tesco PLC 02/11/2022 GB00BLGZ9862 10693 218.2 08:07:51 XLON OD_7888B0R-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3800 217.8 08:10:02 XLON OD_7888j2V-00 Tesco PLC 02/11/2022 GB00BLGZ9862 9108 217.8 08:11:54 XLON OD_7889CCK-00 Tesco PLC 02/11/2022 GB00BLGZ9862 153 217.7 08:12:35 XLON OD_7889Mt2-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6645 217.7 08:12:35 XLON OD_7889Mt3-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2039 217.4 08:12:53 XLON OD_7889RYO-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1457 217.4 08:14:05 XLON OD_7889kGh-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1748 217.1 08:15:01 XLON OD_7889yvp-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3427 217.6 08:18:10 XLON OD_788Am45-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4828 217.7 08:20:37 XLON OD_788BOGM-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6943 217.6 08:20:40 XLON OD_788BOy4-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2276 217.6 08:20:40 XLON OD_788BOy4-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2321 217.6 08:22:03 XLON OD_788BkmX-00 Tesco PLC 02/11/2022 GB00BLGZ9862 5986 217.5 08:22:05 XLON OD_788BlIM-00 Tesco PLC 02/11/2022 GB00BLGZ9862 823 217.3 08:23:41 XLON OD_788CAEB-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1670 217.3 08:23:41 XLON OD_788CAEC-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3400 217.8 08:27:13 XLON OD_788D3If-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6349 217.7 08:27:21 XLON OD_788D5Od-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1425 217.6 08:27:48 XLON OD_788DCPm-00 Tesco PLC 02/11/2022 GB00BLGZ9862 613 217.5 08:28:36 XLON OD_788DP1s-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1796 217.5 08:28:41 XLON OD_788DQG9-00 Tesco PLC 02/11/2022 GB00BLGZ9862 555 217.5 08:28:48 XLON OD_788DRvW-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1700 217.5 08:29:56 XLON OD_788Djhf-00 Tesco PLC 02/11/2022 GB00BLGZ9862 392 217.3 08:32:10 XLON OD_788EIao-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1952 217.3 08:32:10 XLON OD_788EIao-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2073 216.9 08:33:12 XLON OD_788EYcj-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1236 216.9 08:33:12 XLON OD_788EYck-01 Tesco PLC 02/11/2022 GB00BLGZ9862 3008 216.9 08:33:13 XLON OD_788EYsq-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2618 217.1 08:34:27 XLON OD_788EsJV-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3378 217 08:36:30 XLON OD_788FOG2-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3889 216.9 08:37:42 XLON OD_788Fh2c-00 Tesco PLC 02/11/2022 GB00BLGZ9862 8056 217.9 08:43:41 XLON OD_788HCOH-00 Tesco PLC 02/11/2022 GB00BLGZ9862 5876 217.8 08:43:41 XLON OD_788HCOI-01 Tesco PLC 02/11/2022 GB00BLGZ9862 3495 217.8 08:44:17 XLON OD_788HLh5-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2242 217.7 08:44:17 XLON OD_788HLh6-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2248 217.6 08:47:09 XLON OD_788I4Pb-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1534 217.7 08:50:13 XLON OD_788IqJJ-00 Tesco PLC 02/11/2022 GB00BLGZ9862 382 217.7 08:50:13 XLON OD_788IqJK-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1823 217.7 08:51:45 XLON OD_788JEAv-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1715 217.4 08:55:41 XLON OD_788KDjL-00 Tesco PLC 02/11/2022 GB00BLGZ9862 8392 217.6 09:02:49 XLON OD_788M0zo-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1521 217.6 09:02:50 XLON OD_788M1AA-00 Tesco PLC 02/11/2022 GB00BLGZ9862 621 217.6 09:02:50 XLON OD_788M1AB-01 Tesco PLC 02/11/2022 GB00BLGZ9862 1714 217.4 09:03:49 XLON OD_788MGYs-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2003 217.9 09:05:48 XLON OD_788MldU-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2350 217.8 09:06:20 XLON OD_788Mtpa-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2907 217.6 09:07:13 XLON OD_788N7gk-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1453 217.5 09:10:06 XLON OD_788Nqcj-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2100 217.5 09:10:07 XLON OD_788Nqqi-00 Tesco PLC 02/11/2022 GB00BLGZ9862 210 217.5 09:10:07 XLON OD_788Nqqi-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1581 217.4 09:11:08 XLON OD_788O6vA-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1949 217.4 09:12:25 XLON OD_788OQuu-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3168 217.4 09:12:26 XLON OD_788OR0X-00 Tesco PLC 02/11/2022 GB00BLGZ9862 883 217.3 09:13:41 XLON OD_788Okay-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1311 217.3 09:14:23 XLON OD_788OvbY-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1892 217.4 09:18:04 XLON OD_788PrA2-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3198 217.4 09:19:27 XLON OD_788QCWY-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1599 217.3 09:19:27 XLON OD_788QCWv-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1651 217.3 09:19:28 XLON OD_788QCn5-00 Tesco PLC 02/11/2022 GB00BLGZ9862 287 217.3 09:19:28 XLON OD_788QCn5-02 Tesco PLC 02/11/2022 GB00BLGZ9862 920 217.1 09:20:26 XLON OD_788QRyG-00 Tesco PLC 02/11/2022 GB00BLGZ9862 798 217.1 09:20:26 XLON OD_788QS1m-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1240 217 09:21:04 XLON OD_788Qbsp-00 Tesco PLC 02/11/2022 GB00BLGZ9862 5000 216.6 09:23:40 XLON OD_788RGLw-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2500 216.5 09:24:15 XLON OD_788RPQN-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2100 216.5 09:24:15 XLON OD_788RPRx-00 Tesco PLC 02/11/2022 GB00BLGZ9862 181 216.5 09:24:15 XLON OD_788RPRy-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6057 216.5 09:26:14 XLON OD_788RuSs-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1773 216.4 09:26:31 XLON OD_788Rz11-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2504 216.2 09:27:20 XLON OD_788SBdd-00 Tesco PLC 02/11/2022 GB00BLGZ9862 831 216.2 09:29:35 XLON OD_788Skfu-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1105 216.2 09:29:35 XLON OD_788Skfu-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2228 216.4 09:30:49 XLON OD_788T49Q-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1954 216.2 09:31:23 XLON OD_788TCnH-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2005 216.5 09:33:02 XLON OD_788TcY0-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1522 216.5 09:33:02 XLON OD_788TcY0-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1309 216.5 09:33:02 XLON OD_788TcY1-00 Tesco PLC 02/11/2022 GB00BLGZ9862 951 216.8 09:38:39 XLON OD_788V2Ex-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7500 216.8 09:38:39 XLON OD_788V2Ey-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4225 216.7 09:38:41 XLON OD_788V2s5-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4750 216.8 09:42:46 XLON OD_788W4gP-00 Tesco PLC 02/11/2022 GB00BLGZ9862 474 216.8 09:42:46 XLON OD_788W4gQ-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1288 216.7 09:43:40 XLON OD_788WIbe-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1324 216.7 09:43:40 XLON OD_788WIbf-01 Tesco PLC 02/11/2022 GB00BLGZ9862 3722 216.6 09:45:39 XLON OD_788WndO-00 Tesco PLC 02/11/2022 GB00BLGZ9862 10722 216.8 09:47:43 XLON OD_788XJmR-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2715 216.9 09:48:46 XLON OD_788Xa9D-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1563 216.9 09:48:47 XLON OD_788XaNu-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1461 216.9 09:50:50 XLON OD_788Y6Qh-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1342 216.8 09:52:06 XLON OD_788YQDC-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3034 217 10:03:11 XLON OD_788bDB9-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1517 216.9 10:03:57 XLON OD_788bPLR-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2100 216.9 10:03:58 XLON OD_788bPNR-00 Tesco PLC 02/11/2022 GB00BLGZ9862 5 216.9 10:03:58 XLON OD_788bPNS-00 Tesco PLC 02/11/2022 GB00BLGZ9862 224 216.9 10:03:58 XLON OD_788bPNS-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2071 216.7 10:06:35 XLON OD_788c4GS-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1161 216.6 10:07:01 XLON OD_788cB7Q-00 Tesco PLC 02/11/2022 GB00BLGZ9862 514 216.6 10:08:29 XLON OD_788cXyY-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3443 216.4 10:13:25 XLON OD_788dmut-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1028 216.3 10:13:41 XLON OD_788drB4-00 Tesco PLC 02/11/2022 GB00BLGZ9862 693 216.3 10:14:26 XLON OD_788e2rO-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6585 216.6 10:19:10 XLON OD_788fEql-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7024 216.6 10:19:10 XLON OD_788fEqm-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1249 216.6 10:19:11 XLON OD_788fEtR-00 Tesco PLC 02/11/2022 GB00BLGZ9862 694 216.6 10:19:11 XLON OD_788fEtS-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1414 216.5 10:19:55 XLON OD_788fQWT-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1625 216.4 10:20:45 XLON OD_788fdVG-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1012 216.3 10:25:20 XLON OD_788gmyF-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1212 216.3 10:25:21 XLON OD_788gnGN-00 Tesco PLC 02/11/2022 GB00BLGZ9862 670 216.3 10:26:22 XLON OD_788h30q-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1561 216.3 10:26:22 XLON OD_788h30r-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1785 216.2 10:26:52 XLON OD_788hB2r-00 Tesco PLC 02/11/2022 GB00BLGZ9862 407 216.2 10:27:47 XLON OD_788hPGa-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1692 216.3 10:30:32 XLON OD_788i63C-00 Tesco PLC 02/11/2022 GB00BLGZ9862 772 216.3 10:30:32 XLON OD_788i63D-01 Tesco PLC 02/11/2022 GB00BLGZ9862 831 216.3 10:30:32 XLON OD_788i63D-03 Tesco PLC 02/11/2022 GB00BLGZ9862 1 216.3 10:30:34 XLON OD_788i6ZN-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1112 216.3 10:30:36 XLON OD_788i77Z-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1873 216.1 10:33:44 XLON OD_788iu9b-00 Tesco PLC 02/11/2022 GB00BLGZ9862 346 216.3 10:36:00 XLON OD_788jTOF-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2100 216.3 10:40:00 XLON OD_788kTpy-00 Tesco PLC 02/11/2022 GB00BLGZ9862 806 216.3 10:40:00 XLON OD_788kTpz-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4236 216.3 10:40:00 XLON OD_788kTpz-02 Tesco PLC 02/11/2022 GB00BLGZ9862 719 216.3 10:40:00 XLON OD_788kTq0-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3898 216.3 10:40:00 XLON OD_788kTq0-02 Tesco PLC 02/11/2022 GB00BLGZ9862 443 216.3 10:41:01 XLON OD_788kjgI-00 Tesco PLC 02/11/2022 GB00BLGZ9862 227 216.3 10:41:01 XLON OD_788kjgI-02 Tesco PLC 02/11/2022 GB00BLGZ9862 963 216.3 10:41:01 XLON OD_788kjgJ-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1012 216.3 10:41:01 XLON OD_788kjgJ-02 Tesco PLC 02/11/2022 GB00BLGZ9862 146 216.3 10:41:01 XLON OD_788kjgK-01 Tesco PLC 02/11/2022 GB00BLGZ9862 260 216.3 10:41:01 XLON OD_788kjgL-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3091 216.2 10:41:46 XLON OD_788kvUP-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2931 216.2 10:41:46 XLON OD_788kvUQ-01 Tesco PLC 02/11/2022 GB00BLGZ9862 9267 216.3 10:45:35 XLON OD_788lt8w-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1360 216.3 10:45:35 XLON OD_788lt8x-00 Tesco PLC 02/11/2022 GB00BLGZ9862 11200 216.4 10:47:59 XLON OD_788mUZ8-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1692 216.4 10:48:00 XLON OD_788mUh9-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1559 216.4 10:48:01 XLON OD_788mUwQ-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1618 216.3 10:48:40 XLON OD_788mfAu-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1731 216.3 10:49:21 XLON OD_788mpxl-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1450 216.1 10:51:22 XLON OD_788nLES-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1727 216 10:52:58 XLON OD_788nkCx-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1790 216 10:53:15 XLON OD_788nohC-00 Tesco PLC 02/11/2022 GB00BLGZ9862 682 215.9 10:57:16 XLON OD_788opK3-00 Tesco PLC 02/11/2022 GB00BLGZ9862 515 215.9 10:57:16 XLON OD_788opK4-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2184 215.9 10:57:16 XLON OD_788opK4-03 Tesco PLC 02/11/2022 GB00BLGZ9862 1803 215.9 10:57:17 XLON OD_788opaC-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7156 216.1 11:01:34 XLON OD_788puQF-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1342 216.1 11:01:34 CHIX OD_788puQG-01 Tesco PLC 02/11/2022 GB00BLGZ9862 3578 216 11:02:02 XLON OD_788q1ol-00 Tesco PLC 02/11/2022 GB00BLGZ9862 667 216 11:02:03 XLON OD_788q1z5-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1530 216 11:02:03 XLON OD_788q1z7-00 Tesco PLC 02/11/2022 GB00BLGZ9862 14 216 11:02:03 XLON OD_788q1z8-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1692 216 11:02:04 XLON OD_788q2FF-00 Tesco PLC 02/11/2022 GB00BLGZ9862 817 216 11:03:45 XLON OD_788qSds-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1193 216 11:03:45 XLON OD_788qSdt-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1569 215.9 11:04:03 CHIX OD_788qXIm-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1363 215.8 11:05:30 CHIX OD_788qtxl-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1238 215.5 11:09:45 CHIX OD_788ryB6-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1041 215.5 11:09:45 XLON OD_788ryB8-00 Tesco PLC 02/11/2022 GB00BLGZ9862 423 215.5 11:09:45 XLON OD_788ryB8-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2179 215.4 11:10:26 CHIX OD_788s92s-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1487 215.6 11:19:38 XLON OD_788uSbF-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4702 215.6 11:19:38 XLON OD_788uSbG-00 Tesco PLC 02/11/2022 GB00BLGZ9862 8250 215.6 11:19:38 CHIX OD_788uSbG-02 Tesco PLC 02/11/2022 GB00BLGZ9862 9258 215.8 11:22:01 XLON OD_788v3n6-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1979 215.8 11:22:02 XLON OD_788v3tr-00 Tesco PLC 02/11/2022 GB00BLGZ9862 5061 215.8 11:24:05 XLON OD_788va48-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2160 215.8 11:24:05 XLON OD_788va49-01 Tesco PLC 02/11/2022 GB00BLGZ9862 6601 215.8 11:24:05 CHIX OD_788va49-03 Tesco PLC 02/11/2022 GB00BLGZ9862 1756 215.7 11:24:25 XLON OD_788vfAr-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4269 215.9 11:28:38 XLON OD_788wj7E-00 Tesco PLC 02/11/2022 GB00BLGZ9862 8007 215.9 11:28:38 XLON OD_788wj7F-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2582 215.8 11:29:11 XLON OD_788wrfE-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2569 215.9 11:29:38 XLON OD_788wycn-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2423 215.9 11:29:38 CHIX OD_788wyco-01 Tesco PLC 02/11/2022 GB00BLGZ9862 3102 215.8 11:30:25 CHIX OD_788xAvo-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3164 215.8 11:30:25 XLON OD_788xAvo-02 Tesco PLC 02/11/2022 GB00BLGZ9862 44 215.8 11:30:25 XLON OD_788xAvp-01 Tesco PLC 02/11/2022 GB00BLGZ9862 531 215.8 11:31:23 XLON OD_788xPvQ-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4222 215.8 11:31:23 XLON OD_788xPvR-01 Tesco PLC 02/11/2022 GB00BLGZ9862 4815 215.8 11:31:42 XLON OD_788xV0F-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2143 215.8 11:35:41 XLON OD_788yV5h-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2399 215.8 11:35:41 XLON OD_788yV5i-00 Tesco PLC 02/11/2022 GB00BLGZ9862 12601 216.2 11:37:27 XLON OD_788ywXl-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2100 216.2 11:37:28 XLON OD_788ywnW-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1461 216.2 11:37:28 XLON OD_788ywnX-01 Tesco PLC 02/11/2022 GB00BLGZ9862 28 216.2 11:37:29 XLON OD_788yx3S-00 Tesco PLC 02/11/2022 GB00BLGZ9862 546 216.2 11:37:30 XLON OD_788yxJX-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1340 216.2 11:37:30 XLON OD_788yxJY-01 Tesco PLC 02/11/2022 GB00BLGZ9862 6192 216.1 11:37:32 CHIX OD_788yxwI-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1509 216 11:37:46 XLON OD_788z1Zw-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2388 216 11:37:46 XLON OD_788z1Zx-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1948 215.9 11:40:04 XLON OD_788zbVH-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1301 215.9 11:40:04 CHIX OD_788zbVH-02 Tesco PLC 02/11/2022 GB00BLGZ9862 5 215.8 11:40:49 XLON OD_788zn8q-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2161 215.8 11:41:04 XLON OD_788zqzT-00 Tesco PLC 02/11/2022 GB00BLGZ9862 414 215.8 11:41:55 XLON OD_78904Hz-00 Tesco PLC 02/11/2022 GB00BLGZ9862 10396 216 11:45:03 XLON OD_7890rHW-00 Tesco PLC 02/11/2022 GB00BLGZ9862 10831 216.8 11:51:28 XLON OD_7892TSm-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4257 216.7 11:51:53 XLON OD_7892Zu1-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2128 216.6 11:51:59 XLON OD_7892bLo-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2300 216.6 11:51:59 XLON OD_7892bNd-00 Tesco PLC 02/11/2022 GB00BLGZ9862 11131 216.8 11:52:41 XLON OD_7892mJD-00 Tesco PLC 02/11/2022 GB00BLGZ9862 342 216.8 11:52:41 XLON OD_7892mJE-00 Tesco PLC 02/11/2022 GB00BLGZ9862 5736 216.7 11:52:41 XLON OD_7892mKT-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2400 216.7 11:52:42 XLON OD_7892mZD-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2 216.7 11:52:42 XLON OD_7892mZD-03 Tesco PLC 02/11/2022 GB00BLGZ9862 1821 216.7 11:52:42 XLON OD_7892mZF-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2111 216.6 11:52:44 XLON OD_7892n8M-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1488 216.6 11:53:38 XLON OD_78931I6-00 Tesco PLC 02/11/2022 GB00BLGZ9862 8327 216.7 11:55:31 XLON OD_7893UbP-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4163 216.6 11:55:40 XLON OD_7893X4J-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2499 216.5 11:55:47 XLON OD_7893Yke-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1696 216.5 11:55:48 XLON OD_7893YxT-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1357 216.4 11:55:51 XLON OD_7893Zpj-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7533 216.4 11:55:51 CHIX OD_7893Zpk-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4276 216.3 11:55:55 CHIX OD_7893al5-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3783 216.5 11:59:09 XLON OD_7894PFC-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1891 216.4 11:59:51 XLON OD_7894aBv-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1939 216.4 12:00:04 XLON OD_7894df4-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2266 216.4 12:00:04 CHIX OD_7894df5-01 Tesco PLC 02/11/2022 GB00BLGZ9862 3 216.5 12:05:05 CHIX OD_7895trB-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6820 216.6 12:09:26 XLON OD_7896zvu-00 Tesco PLC 02/11/2022 GB00BLGZ9862 5931 216.6 12:09:26 XLON OD_7896zvv-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2420 216.6 12:09:26 XLON OD_7896zvv-02 Tesco PLC 02/11/2022 GB00BLGZ9862 794 216.6 12:09:27 XLON OD_789700v-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3580 216.5 12:10:37 XLON OD_7897IPC-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6606 216.5 12:10:37 XLON OD_7897IPD-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4644 216.5 12:10:37 CHIX OD_7897IPD-02 Tesco PLC 02/11/2022 GB00BLGZ9862 14652 216.7 12:15:04 XLON OD_7898PkF-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6446 216.6 12:15:04 XLON OD_7898PkG-00 Tesco PLC 02/11/2022 GB00BLGZ9862 880 216.6 12:15:04 XLON OD_7898PkG-02 Tesco PLC 02/11/2022 GB00BLGZ9862 9504 216.5 12:15:11 XLON OD_7898RjA-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2923 216.5 12:15:11 CHIX OD_7898RjA-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1900 216.5 12:15:12 XLON OD_7898RlQ-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1500 216.4 12:16:05 XLON OD_7898fgx-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2053 216.4 12:16:06 XLON OD_7898foO-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3726 216.7 12:17:32 XLON OD_78992MV-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1863 216.6 12:20:00 XLON OD_7899emB-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7048 216.5 12:20:47 XLON OD_7899r3K-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1388 216.5 12:20:47 CHIX OD_7899r3L-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2634 216.5 12:20:48 XLON OD_7899rAr-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1161 216.7 12:21:00 XLON OD_7899uJ7-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2410 216.6 12:22:32 XLON OD_789AINT-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1869 216.6 12:22:32 XLON OD_789AINT-02 Tesco PLC 02/11/2022 GB00BLGZ9862 7809 217 12:30:51 XLON OD_789COCk-00 Tesco PLC 02/11/2022 GB00BLGZ9862 11075 217.1 12:36:46 XLON OD_789DsSe-00 Tesco PLC 02/11/2022 GB00BLGZ9862 8443 217.1 12:36:46 XLON OD_789DsSf-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1482 217.1 12:36:47 XLON OD_789DseW-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1538 217.1 12:36:47 XLON OD_789DseX-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2100 217.1 12:36:47 XLON OD_789DseY-00 Tesco PLC 02/11/2022 GB00BLGZ9862 169 217.1 12:36:47 XLON OD_789DseZ-00 Tesco PLC 02/11/2022 GB00BLGZ9862 301 217.1 12:36:48 XLON OD_789Dsug-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1537 217.1 12:36:48 XLON OD_789Dsug-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1916 217 12:36:48 XLON OD_789DsvK-00 Tesco PLC 02/11/2022 GB00BLGZ9862 165 217.1 12:36:49 XLON OD_789DtAn-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1537 217.1 12:36:49 XLON OD_789DtAo-00 Tesco PLC 02/11/2022 GB00BLGZ9862 800 217.1 12:36:49 XLON OD_789DtAp-00 Tesco PLC 02/11/2022 GB00BLGZ9862 549 217.1 12:36:49 XLON OD_789DtAp-02 Tesco PLC 02/11/2022 GB00BLGZ9862 286 217.2 12:36:50 XLON OD_789DtQu-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2005 217.2 12:36:50 XLON OD_789DtQv-00 Tesco PLC 02/11/2022 GB00BLGZ9862 398 217.2 12:36:50 XLON OD_789DtQw-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1259 217.1 12:39:45 XLON OD_789Ed1L-00 Tesco PLC 02/11/2022 GB00BLGZ9862 22693 217.1 12:40:03 XLON OD_789EhfS-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1463 217.1 12:40:04 XLON OD_789Ehu1-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1700 217.1 12:40:04 XLON OD_789Ehu1-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1538 217.1 12:40:04 XLON OD_789Ehu2-02 Tesco PLC 02/11/2022 GB00BLGZ9862 803 217.1 12:40:04 XLON OD_789Ehu3-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2752 217 12:40:06 XLON OD_789EidR-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1911 217 12:40:07 XLON OD_789Eigb-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1528 216.9 12:40:31 XLON OD_789Ep6G-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1525 216.5 12:41:42 CHIX OD_789F7SI-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2161 216.5 12:41:42 CHIX OD_789F7SI-03 Tesco PLC 02/11/2022 GB00BLGZ9862 443 216.5 12:41:42 CHIX OD_789F7SJ-01 Tesco PLC 02/11/2022 GB00BLGZ9862 150 216.6 12:41:56 XLON OD_789FB2R-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1 216.6 12:41:57 XLON OD_789FBIb-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2 216.6 12:41:59 XLON OD_789FBow-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2107 216.5 12:42:02 XLON OD_789FCie-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1732 216.4 12:42:13 XLON OD_789FFYR-02 Tesco PLC 02/11/2022 GB00BLGZ9862 480 216.5 12:47:52 XLON OD_789Gfo8-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1423 216.5 12:47:52 CHIX OD_789Gfo8-02 Tesco PLC 02/11/2022 GB00BLGZ9862 523 216.5 12:47:52 XLON OD_789Gfo9-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2098 216.5 12:47:52 CHIX OD_789Gfo9-03 Tesco PLC 02/11/2022 GB00BLGZ9862 4859 216.5 12:47:52 XLON OD_789GfoA-01 Tesco PLC 02/11/2022 GB00BLGZ9862 3978 216.5 12:47:52 XLON OD_789GfoA-03 Tesco PLC 02/11/2022 GB00BLGZ9862 3456 216.4 12:48:02 XLON OD_789GiDk-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1439 216.3 12:48:24 XLON OD_789GoCI-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3487 216.6 12:48:52 XLON OD_789GvJ2-00 Tesco PLC 02/11/2022 GB00BLGZ9862 333 216.8 12:54:11 XLON OD_789IGFF-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2523 216.8 12:54:11 XLON OD_789IGFG-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2787 216.7 12:54:11 XLON OD_789IGFT-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2100 216.7 12:54:12 XLON OD_789IGVL-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1537 216.7 12:54:12 XLON OD_789IGVM-00 Tesco PLC 02/11/2022 GB00BLGZ9862 781 216.7 12:54:12 XLON OD_789IGVN-01 Tesco PLC 02/11/2022 GB00BLGZ9862 733 216.7 12:54:13 XLON OD_789IGlY-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1623 216.7 12:54:13 XLON OD_789IGlZ-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2223 216.7 12:54:14 XLON OD_789IH1f-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1200 216.7 12:54:15 XLON OD_789IHHl-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2219 216.6 12:55:14 XLON OD_789IWfp-00 Tesco PLC 02/11/2022 GB00BLGZ9862 364 216.7 12:59:09 XLON OD_789JVlg-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1808 216.6 12:59:58 XLON OD_789Jib9-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4285 216.5 13:01:01 XLON OD_789JyuY-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2346 216.5 13:01:01 CHIX OD_789JyuZ-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2775 216.5 13:01:01 CHIX OD_789Jyua-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2142 216.4 13:01:33 XLON OD_789K7EX-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1930 216.4 13:02:01 XLON OD_789KEU9-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2557 216.3 13:02:54 CHIX OD_789KSJC-00 Tesco PLC 02/11/2022 GB00BLGZ9862 797 216.3 13:05:58 CHIX OD_789LEKQ-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1851 216.3 13:05:58 XLON OD_789LEKR-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1134 216.3 13:05:58 CHIX OD_789LEKR-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1645 216.2 13:10:29 XLON OD_789MMsj-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2116 216.1 13:10:44 CHIX OD_789MQZd-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1304 216.1 13:10:44 CHIX OD_789MQZe-01 Tesco PLC 02/11/2022 GB00BLGZ9862 3057 216.1 13:16:11 XLON OD_789NnlN-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3587 216.1 13:16:11 CHIX OD_789NnlN-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1900 216.1 13:16:11 XLON OD_789NnlO-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2271 216.1 13:16:11 XLON OD_789NnlO-03 Tesco PLC 02/11/2022 GB00BLGZ9862 416 216 13:18:30 XLON OD_789ONo9-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1030 216 13:18:30 XLON OD_789ONo9-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2149 216 13:18:30 CHIX OD_789ONoA-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2267 216 13:18:30 CHIX OD_789ONoB-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2252 215.9 13:19:24 CHIX OD_789Oc4g-00 Tesco PLC 02/11/2022 GB00BLGZ9862 450 215.8 13:20:18 XLON OD_789Optn-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2744 216 13:20:57 XLON OD_789P0B6-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2617 216 13:20:57 XLON OD_789P0B6-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1841 215.9 13:23:08 XLON OD_789PY9H-00 Tesco PLC 02/11/2022 GB00BLGZ9862 666 215.8 13:25:00 CHIX OD_789Q1Ov-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1522 215.8 13:25:11 XLON OD_789Q45i-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4530 215.8 13:25:11 CHIX OD_789Q45j-01 Tesco PLC 02/11/2022 GB00BLGZ9862 6093 215.7 13:25:44 XLON OD_789QCmA-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7152 215.8 13:28:19 XLON OD_789QrB0-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4234 216.2 13:31:05 XLON OD_789RYK0-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7723 216.2 13:31:05 CHIX OD_789RYK0-02 Tesco PLC 02/11/2022 GB00BLGZ9862 10947 216.2 13:31:05 XLON OD_789RYK1-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7590 216.1 13:31:06 XLON OD_789RYWs-00 Tesco PLC 02/11/2022 GB00BLGZ9862 900 216 13:32:35 XLON OD_789RvdM-00 Tesco PLC 02/11/2022 GB00BLGZ9862 10853 216 13:33:19 XLON OD_789S7CZ-00 Tesco PLC 02/11/2022 GB00BLGZ9862 11275 216 13:33:19 CHIX OD_789S7Ca-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2626 215.9 13:33:43 XLON OD_789SDQO-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3639 215.9 13:33:43 XLON OD_789SDQP-01 Tesco PLC 02/11/2022 GB00BLGZ9862 8107 215.8 13:34:31 CHIX OD_789SPn0-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6795 215.8 13:34:31 XLON OD_789SPn0-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1279 216 13:35:23 XLON OD_789SdKH-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2414 216.2 13:35:26 XLON OD_789Se6f-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2156 216.2 13:35:26 XLON OD_789Se6g-00 Tesco PLC 02/11/2022 GB00BLGZ9862 446 216.2 13:35:26 XLON OD_789Se6g-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2118 216.2 13:35:27 XLON OD_789SeMl-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2115 216.2 13:35:27 XLON OD_789SeMn-00 Tesco PLC 02/11/2022 GB00BLGZ9862 86 216.2 13:35:27 XLON OD_789SeMn-02 Tesco PLC 02/11/2022 GB00BLGZ9862 463 216.2 13:35:28 XLON OD_789Secy-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1840 216.2 13:35:28 XLON OD_789Secz-00 Tesco PLC 02/11/2022 GB00BLGZ9862 816 216.3 13:35:29 XLON OD_789Sesz-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1492 216.3 13:35:29 XLON OD_789Set0-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1 216.3 13:35:29 XLON OD_789Set1-00 Tesco PLC 02/11/2022 GB00BLGZ9862 803 216.3 13:35:29 XLON OD_789Set1-02 Tesco PLC 02/11/2022 GB00BLGZ9862 238 216.3 13:35:30 XLON OD_789Sf95-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2115 216.3 13:35:30 XLON OD_789Sf96-00 Tesco PLC 02/11/2022 GB00BLGZ9862 97 216.3 13:35:30 XLON OD_789Sf96-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2815 216.2 13:37:07 XLON OD_789T4WI-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2100 216.2 13:37:08 XLON OD_789T4dj-00 Tesco PLC 02/11/2022 GB00BLGZ9862 821 216.2 13:37:08 XLON OD_789T4dk-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1895 216.2 13:37:08 XLON OD_789T4dl-00 Tesco PLC 02/11/2022 GB00BLGZ9862 366 216.2 13:37:09 XLON OD_789T4tt-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1585 216.2 13:37:09 XLON OD_789T4tt-02 Tesco PLC 02/11/2022 GB00BLGZ9862 617 216.2 13:37:09 XLON OD_789T4tu-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2581 216.2 13:38:10 XLON OD_789TKlr-00 Tesco PLC 02/11/2022 GB00BLGZ9862 475 216.2 13:38:11 XLON OD_789TL1q-00 Tesco PLC 02/11/2022 GB00BLGZ9862 238 216.2 13:38:11 XLON OD_789TL1r-01 Tesco PLC 02/11/2022 GB00BLGZ9862 664 216.2 13:38:11 XLON OD_789TL1s-00 Tesco PLC 02/11/2022 GB00BLGZ9862 20131 216.5 13:39:01 XLON OD_789TYA9-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2565 216.7 13:40:05 XLON OD_789TooT-00 Tesco PLC 02/11/2022 GB00BLGZ9862 11631 216.7 13:40:05 XLON OD_789TooU-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6328 216.8 13:41:19 XLON OD_789U84W-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1293 216.8 13:41:20 XLON OD_789U8CE-00 Tesco PLC 02/11/2022 GB00BLGZ9862 468 216.8 13:41:20 XLON OD_789U8CF-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1043 216.8 13:41:20 XLON OD_789U8CG-00 Tesco PLC 02/11/2022 GB00BLGZ9862 370 216.8 13:41:20 XLON OD_789U8CH-01 Tesco PLC 02/11/2022 GB00BLGZ9862 4365 216.7 13:41:26 XLON OD_789U9nB-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2225 216.6 13:41:46 XLON OD_789UEyf-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3467 216.5 13:42:49 XLON OD_789UVM3-00 Tesco PLC 02/11/2022 GB00BLGZ9862 14909 216.5 13:42:49 CHIX OD_789UVM4-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1585 216.8 13:43:58 XLON OD_789UnIg-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1585 216.8 13:43:58 XLON OD_789UnIg-02 Tesco PLC 02/11/2022 GB00BLGZ9862 418 216.8 13:43:58 XLON OD_789UnIh-01 Tesco PLC 02/11/2022 GB00BLGZ9862 16594 216.9 13:45:13 XLON OD_789V71a-00 Tesco PLC 02/11/2022 GB00BLGZ9862 8297 216.8 13:46:27 XLON OD_789VQ7S-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2779 216.8 13:46:28 XLON OD_789VQK3-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6208 216.7 13:47:34 XLON OD_789VhhC-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3227 216.6 13:49:20 XLON OD_789W94v-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3934 216.8 13:50:30 XLON OD_789WRHE-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3398 216.8 13:50:30 XLON OD_789WRHF-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2731 216.8 13:50:30 XLON OD_789WRHG-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3043 216.7 13:50:30 XLON OD_789WRIO-00 Tesco PLC 02/11/2022 GB00BLGZ9862 225 216.7 13:50:30 XLON OD_789WRIP-01 Tesco PLC 02/11/2022 GB00BLGZ9862 336 216.7 13:50:30 XLON OD_789WRIP-03 Tesco PLC 02/11/2022 GB00BLGZ9862 222 216.7 13:50:30 XLON OD_789WRIQ-01 Tesco PLC 02/11/2022 GB00BLGZ9862 672 216.7 13:50:30 XLON OD_789WRIQ-03 Tesco PLC 02/11/2022 GB00BLGZ9862 228 216.7 13:50:30 XLON OD_789WRIR-01 Tesco PLC 02/11/2022 GB00BLGZ9862 305 216.7 13:50:30 XLON OD_789WRIR-03 Tesco PLC 02/11/2022 GB00BLGZ9862 11080 216.7 13:50:57 XLON OD_789WYK9-00 Tesco PLC 02/11/2022 GB00BLGZ9862 5540 216.6 13:51:06 XLON OD_789Waq3-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2585 216.5 13:51:27 XLON OD_789WgK3-00 Tesco PLC 02/11/2022 GB00BLGZ9862 353 216.5 13:51:27 XLON OD_789WgK4-00 Tesco PLC 02/11/2022 GB00BLGZ9862 825 216.5 13:51:27 XLON OD_789WgK4-02 Tesco PLC 02/11/2022 GB00BLGZ9862 714 216.5 13:51:27 XLON OD_789WgK5-01 Tesco PLC 02/11/2022 GB00BLGZ9862 426 216.5 13:51:27 XLON OD_789WgK6-00 Tesco PLC 02/11/2022 GB00BLGZ9862 646 216.5 13:51:27 XLON OD_789WgK7-00 Tesco PLC 02/11/2022 GB00BLGZ9862 214 216.5 13:51:27 XLON OD_789WgK7-02 Tesco PLC 02/11/2022 GB00BLGZ9862 214 216.5 13:51:27 XLON OD_789WgK8-01 Tesco PLC 02/11/2022 GB00BLGZ9862 900 216.7 13:52:08 XLON OD_789Wqn9-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1800 216.7 13:52:08 XLON OD_789Wqn9-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1800 216.7 13:52:08 XLON OD_789WqnA-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2250 216.7 13:52:08 XLON OD_789WqnB-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4041 216.7 13:52:08 XLON OD_789WqnB-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2250 216.7 13:52:08 XLON OD_789WqnC-00 Tesco PLC 02/11/2022 GB00BLGZ9862 651 216.7 13:52:08 XLON OD_789WqnE-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1110 216.7 13:52:10 XLON OD_789WrS1-00 Tesco PLC 02/11/2022 GB00BLGZ9862 834 216.7 13:52:12 XLON OD_789Wrsh-00 Tesco PLC 02/11/2022 GB00BLGZ9862 277 216.7 13:52:12 XLON OD_789Wrsh-02 Tesco PLC 02/11/2022 GB00BLGZ9862 277 216.7 13:52:12 XLON OD_789Wrsi-01 Tesco PLC 02/11/2022 GB00BLGZ9862 3360 216.7 13:52:12 XLON OD_789WrtN-00 Tesco PLC 02/11/2022 GB00BLGZ9862 314 216.7 13:52:33 XLON OD_789WxH1-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2947 216.6 13:52:38 XLON OD_789Wym7-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1008 216.6 13:52:39 XLON OD_789Wypj-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2900 216.6 13:52:39 XLON OD_789Wypy-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1794 216.6 13:52:39 XLON OD_789Wypy-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2800 216.9 13:53:55 XLON OD_789XIbg-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2483 216.9 13:53:55 XLON OD_789XIbh-01 Tesco PLC 02/11/2022 GB00BLGZ9862 1900 216.9 13:53:55 XLON OD_789XIbi-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2484 216.9 13:53:55 XLON OD_789XIbi-02 Tesco PLC 02/11/2022 GB00BLGZ9862 12900 216.9 13:53:55 XLON OD_789XIbj-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1469 216.9 13:53:55 XLON OD_789XIbk-00 Tesco PLC 02/11/2022 GB00BLGZ9862 540 216.9 13:53:56 XLON OD_789XIro-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2483 216.9 13:53:56 XLON OD_789XIro-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2484 216.9 13:53:56 XLON OD_789XIrp-01 Tesco PLC 02/11/2022 GB00BLGZ9862 7501 216.9 13:53:56 XLON OD_789XIrq-00 Tesco PLC 02/11/2022 GB00BLGZ9862 8321 216.8 13:54:17 XLON OD_789XOTO-00 Tesco PLC 02/11/2022 GB00BLGZ9862 361 216.8 13:54:18 XLON OD_789XOag-00 Tesco PLC 02/11/2022 GB00BLGZ9862 14 216.8 13:54:19 XLON OD_789XOql-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2605 216.7 13:54:45 XLON OD_789XVcs-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3531 216.6 13:56:08 XLON OD_789XrPy-00 Tesco PLC 02/11/2022 GB00BLGZ9862 16761 216.8 14:02:14 XLON OD_789ZORI-00 Tesco PLC 02/11/2022 GB00BLGZ9862 27281 216.9 14:03:29 XLON OD_789Zhvc-00 Tesco PLC 02/11/2022 GB00BLGZ9862 14000 216.9 14:03:29 XLON OD_789Zhvd-01 Tesco PLC 02/11/2022 GB00BLGZ9862 10160 216.9 14:03:29 XLON OD_789Zhve-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3951 216.8 14:04:38 XLON OD_789a051-00 Tesco PLC 02/11/2022 GB00BLGZ9862 17572 216.9 14:05:17 XLON OD_789aA9V-00 Tesco PLC 02/11/2022 GB00BLGZ9862 842 216.8 14:05:19 XLON OD_789aAfe-00 Tesco PLC 02/11/2022 GB00BLGZ9862 450 216.8 14:05:19 XLON OD_789aAff-00 Tesco PLC 02/11/2022 GB00BLGZ9862 450 216.8 14:05:19 XLON OD_789aAff-02 Tesco PLC 02/11/2022 GB00BLGZ9862 450 216.8 14:05:19 XLON OD_789aAfg-01 Tesco PLC 02/11/2022 GB00BLGZ9862 450 216.8 14:05:19 XLON OD_789aAfh-00 Tesco PLC 02/11/2022 GB00BLGZ9862 450 216.8 14:05:19 XLON OD_789aAfh-02 Tesco PLC 02/11/2022 GB00BLGZ9862 450 216.8 14:05:19 XLON OD_789aAfi-01 Tesco PLC 02/11/2022 GB00BLGZ9862 450 216.8 14:05:19 XLON OD_789aAfi-03 Tesco PLC 02/11/2022 GB00BLGZ9862 450 216.8 14:05:19 XLON OD_789aAfj-01 Tesco PLC 02/11/2022 GB00BLGZ9862 831 216.8 14:05:19 XLON OD_789aAfk-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1959 216.9 14:07:51 XLON OD_789ao5f-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2874 216.9 14:08:51 XLON OD_789b3hN-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3106 217 14:10:51 XLON OD_789bYux-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3106 217 14:10:51 XLON OD_789bYuy-01 Tesco PLC 02/11/2022 GB00BLGZ9862 1939 217 14:10:51 XLON OD_789bYuz-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2227 217 14:10:52 XLON OD_789bZAs-00 Tesco PLC 02/11/2022 GB00BLGZ9862 915 217 14:10:52 XLON OD_789bZAu-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6739 216.9 14:12:04 XLON OD_789bs74-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2758 216.9 14:12:05 XLON OD_789bsAH-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2250 216.9 14:14:00 XLON OD_789cMCd-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2250 216.9 14:14:00 XLON OD_789cMCd-02 Tesco PLC 02/11/2022 GB00BLGZ9862 900 216.9 14:14:00 XLON OD_789cMCe-01 Tesco PLC 02/11/2022 GB00BLGZ9862 600 216.9 14:14:00 XLON OD_789cMCe-03 Tesco PLC 02/11/2022 GB00BLGZ9862 900 216.9 14:14:00 XLON OD_789cMCg-00 Tesco PLC 02/11/2022 GB00BLGZ9862 900 216.9 14:15:11 XLON OD_789ceey-00 Tesco PLC 02/11/2022 GB00BLGZ9862 900 216.9 14:15:11 XLON OD_789ceez-00 Tesco PLC 02/11/2022 GB00BLGZ9862 172 217 14:16:05 XLON OD_789csni-00 Tesco PLC 02/11/2022 GB00BLGZ9862 900 217 14:16:22 XLON OD_789cx9i-00 Tesco PLC 02/11/2022 GB00BLGZ9862 900 217 14:16:22 XLON OD_789cx9k-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3375 217 14:16:22 XLON OD_789cx9l-00 Tesco PLC 02/11/2022 GB00BLGZ9862 330 217 14:16:22 XLON OD_789cx9m-00 Tesco PLC 02/11/2022 GB00BLGZ9862 345 217 14:16:22 XLON OD_789cx9n-00 Tesco PLC 02/11/2022 GB00BLGZ9862 330 217 14:16:22 XLON OD_789cx9n-02 Tesco PLC 02/11/2022 GB00BLGZ9862 330 217 14:16:22 XLON OD_789cx9o-00 Tesco PLC 02/11/2022 GB00BLGZ9862 690 217 14:16:22 XLON OD_789cx9p-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1125 217.2 14:16:32 XLON OD_789cze9-00 Tesco PLC 02/11/2022 GB00BLGZ9862 225 217.2 14:16:32 XLON OD_789cze9-02 Tesco PLC 02/11/2022 GB00BLGZ9862 450 217.2 14:16:32 XLON OD_789czeA-00 Tesco PLC 02/11/2022 GB00BLGZ9862 450 217.2 14:16:32 XLON OD_789czeA-02 Tesco PLC 02/11/2022 GB00BLGZ9862 900 217.2 14:16:32 XLON OD_789czeB-00 Tesco PLC 02/11/2022 GB00BLGZ9862 900 217.2 14:16:47 XLON OD_789d3Y7-00 Tesco PLC 02/11/2022 GB00BLGZ9862 900 217.2 14:16:47 XLON OD_789d3Y8-01 Tesco PLC 02/11/2022 GB00BLGZ9862 900 217.2 14:16:47 XLON OD_789d3d8-00 Tesco PLC 02/11/2022 GB00BLGZ9862 900 217.2 14:16:52 XLON OD_789d4sD-00 Tesco PLC 02/11/2022 GB00BLGZ9862 900 217.2 14:16:57 XLON OD_789d6B1-00 Tesco PLC 02/11/2022 GB00BLGZ9862 900 217.2 14:16:58 XLON OD_789d6TK-00 Tesco PLC 02/11/2022 GB00BLGZ9862 900 217.2 14:16:58 XLON OD_789d6TL-00 Tesco PLC 02/11/2022 GB00BLGZ9862 900 217.2 14:17:02 XLON OD_789d7Tq-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6016 217.2 14:17:02 XLON OD_789d7Tr-01 Tesco PLC 02/11/2022 GB00BLGZ9862 900 217.2 14:17:02 XLON OD_789d7Ts-01 Tesco PLC 02/11/2022 GB00BLGZ9862 450 217.2 14:17:02 XLON OD_789d7Tt-00 Tesco PLC 02/11/2022 GB00BLGZ9862 450 217.2 14:17:02 XLON OD_789d7Tt-02 Tesco PLC 02/11/2022 GB00BLGZ9862 3176 217.2 14:17:02 XLON OD_789d7Tu-01 Tesco PLC 02/11/2022 GB00BLGZ9862 28000 217.4 14:19:44 XLON OD_789dne6-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1944 217.4 14:19:44 XLON OD_789dne6-02 Tesco PLC 02/11/2022 GB00BLGZ9862 7872 217.4 14:19:44 XLON OD_789dne7-00 Tesco PLC 02/11/2022 GB00BLGZ9862 11756 217.4 14:19:44 XLON OD_789dne7-02 Tesco PLC 02/11/2022 GB00BLGZ9862 8633 217.3 14:19:49 XLON OD_789dotT-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1565 217.3 14:20:01 XLON OD_789dsBt-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1252 217.2 14:20:35 XLON OD_789e0uk-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6 217.2 14:22:40 XLON OD_789eXVV-00 Tesco PLC 02/11/2022 GB00BLGZ9862 12514 217.2 14:22:40 XLON OD_789eXVW-01 Tesco PLC 02/11/2022 GB00BLGZ9862 19099 217 14:23:37 XLON OD_789em9r-00 Tesco PLC 02/11/2022 GB00BLGZ9862 5303 216.9 14:23:46 XLON OD_789eok7-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1302 216.7 14:25:21 XLON OD_789fDGy-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3269 216.6 14:29:23 XLON OD_789gEBP-00 Tesco PLC 02/11/2022 GB00BLGZ9862 14227 216.6 14:29:23 XLON OD_789gEBP-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2005 216.5 14:33:31 CHIX OD_789hGuw-00 Tesco PLC 02/11/2022 GB00BLGZ9862 668 216.6 14:34:03 XLON OD_789hP2P-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2544 216.6 14:34:03 XLON OD_789hP2P-02 Tesco PLC 02/11/2022 GB00BLGZ9862 19 216.6 14:34:03 XLON OD_789hP2Q-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2709 216.6 14:34:03 XLON OD_789hP2R-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1597 216.6 14:34:03 XLON OD_789hP2T-00 Tesco PLC 02/11/2022 GB00BLGZ9862 900 216.5 14:35:24 XLON OD_789hkAm-00 Tesco PLC 02/11/2022 GB00BLGZ9862 12796 216.5 14:35:24 XLON OD_789hkAn-00 Tesco PLC 02/11/2022 GB00BLGZ9862 16685 216.5 14:35:24 XLON OD_789hkAo-00 Tesco PLC 02/11/2022 GB00BLGZ9862 24018 216.5 14:35:24 CHIX OD_789hkAp-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7000 216.5 14:35:24 CHIX OD_789hkAq-00 Tesco PLC 02/11/2022 GB00BLGZ9862 16615 216.5 14:35:24 CHIX OD_789hkAq-02 Tesco PLC 02/11/2022 GB00BLGZ9862 634 216.5 14:35:24 CHIX OD_789hkAr-01 Tesco PLC 02/11/2022 GB00BLGZ9862 28000 216.5 14:35:24 CHIX OD_789hkAs-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6605 216.5 14:35:24 CHIX OD_789hkAs-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2155 216.5 14:35:24 CHIX OD_789hkAt-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2498 216.4 14:37:43 CHIX OD_789iKHM-00 Tesco PLC 02/11/2022 GB00BLGZ9862 202 216.4 14:37:43 CHIX OD_789iKHN-01 Tesco PLC 02/11/2022 GB00BLGZ9862 4273 216.4 14:37:43 CHIX OD_789iKHN-03 Tesco PLC 02/11/2022 GB00BLGZ9862 3835 216.4 14:37:43 CHIX OD_789iKHO-01 Tesco PLC 02/11/2022 GB00BLGZ9862 6781 216.4 14:41:19 XLON OD_789jERk-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2037 216.4 14:41:49 XLON OD_789jMEn-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7536 216.4 14:41:49 XLON OD_789jMEo-01 Tesco PLC 02/11/2022 GB00BLGZ9862 4836 216.7 14:46:28 XLON OD_789kWqX-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2400 216.7 14:47:41 XLON OD_789kppv-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4410 216.7 14:47:41 XLON OD_789kppw-01 Tesco PLC 02/11/2022 GB00BLGZ9862 387 216.7 14:47:41 XLON OD_789kppx-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3015 216.7 14:47:41 XLON OD_789kppy-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3673 216.7 14:47:41 XLON OD_789kppy-02 Tesco PLC 02/11/2022 GB00BLGZ9862 5230 216.6 14:48:19 XLON OD_789kzia-00 Tesco PLC 02/11/2022 GB00BLGZ9862 574 216.6 14:48:19 XLON OD_789kzib-00 Tesco PLC 02/11/2022 GB00BLGZ9862 18780 216.6 14:48:19 XLON OD_789kzic-00 Tesco PLC 02/11/2022 GB00BLGZ9862 12673 216.5 14:52:53 CHIX OD_789m99x-00 Tesco PLC 02/11/2022 GB00BLGZ9862 14686 216.5 14:52:53 XLON OD_789m99y-00 Tesco PLC 02/11/2022 GB00BLGZ9862 8403 216.5 14:52:53 CHIX OD_789m99y-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1824 216.4 14:53:35 XLON OD_789mK9q-00 Tesco PLC 02/11/2022 GB00BLGZ9862 16020 216.4 14:53:35 XLON OD_789mK9r-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1248 216.4 14:53:35 CHIX OD_789mK9r-02 Tesco PLC 02/11/2022 GB00BLGZ9862 6273 216.4 14:53:35 CHIX OD_789mK9s-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3830 216.4 14:54:09 XLON OD_789mSwY-00 Tesco PLC 02/11/2022 GB00BLGZ9862 21010 216.7 14:58:50 XLON OD_789ne67-00 Tesco PLC 02/11/2022 GB00BLGZ9862 11523 217.4 15:05:16 XLON OD_789pGQj-00 Tesco PLC 02/11/2022 GB00BLGZ9862 100 217.4 15:05:16 XLON OD_789pGQk-00 Tesco PLC 02/11/2022 GB00BLGZ9862 17102 217.6 15:06:05 XLON OD_789pT9j-00 Tesco PLC 02/11/2022 GB00BLGZ9862 5267 217.6 15:10:04 XLON OD_789qTGC-00 Tesco PLC 02/11/2022 GB00BLGZ9862 11849 217.6 15:10:04 XLON OD_789qTGD-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4550 217.6 15:10:51 XLON OD_789qfan-00 Tesco PLC 02/11/2022 GB00BLGZ9862 18380 217.5 15:12:39 XLON OD_789r7fA-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6201 216.9 15:14:33 XLON OD_789rbFc-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7835 216.9 15:14:33 XLON OD_789rbFc-02 Tesco PLC 02/11/2022 GB00BLGZ9862 5747 216.8 15:16:28 XLON OD_789s5Bs-00 Tesco PLC 02/11/2022 GB00BLGZ9862 909 216.8 15:16:28 XLON OD_789s5Bt-00 Tesco PLC 02/11/2022 GB00BLGZ9862 907 216.8 15:16:28 XLON OD_789s5Bt-02 Tesco PLC 02/11/2022 GB00BLGZ9862 656 217.2 15:23:48 XLON OD_789tvY9-00 Tesco PLC 02/11/2022 GB00BLGZ9862 192 217.2 15:23:48 XLON OD_789tvYA-00 Tesco PLC 02/11/2022 GB00BLGZ9862 28970 217.2 15:23:48 XLON OD_789tvYB-00 Tesco PLC 02/11/2022 GB00BLGZ9862 14210 217 15:26:35 XLON OD_789udBK-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1110 216.8 15:27:26 XLON OD_789uqV1-00 Tesco PLC 02/11/2022 GB00BLGZ9862 222 216.8 15:27:26 XLON OD_789uqV2-01 Tesco PLC 02/11/2022 GB00BLGZ9862 222 216.8 15:27:26 XLON OD_789uqV3-00 Tesco PLC 02/11/2022 GB00BLGZ9862 222 216.8 15:27:26 XLON OD_789uqV3-02 Tesco PLC 02/11/2022 GB00BLGZ9862 222 216.8 15:27:26 XLON OD_789uqV4-01 Tesco PLC 02/11/2022 GB00BLGZ9862 222 216.8 15:27:26 XLON OD_789uqVe-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4277 216.8 15:28:42 XLON OD_789vABN-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7812 216.8 15:28:42 XLON OD_789vABO-01 Tesco PLC 02/11/2022 GB00BLGZ9862 17433 216.7 15:33:24 XLON OD_789wLTh-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3162 216.7 15:34:38 XLON OD_789wepw-00 Tesco PLC 02/11/2022 GB00BLGZ9862 5449 216.7 15:34:38 XLON OD_789wepw-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1646 216.6 15:34:57 XLON OD_789wjpV-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2070 216.5 15:35:59 CHIX OD_789wzol-00 Tesco PLC 02/11/2022 GB00BLGZ9862 255 216.7 15:37:19 XLON OD_789xKYC-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1104 216.7 15:37:19 XLON OD_789xKYD-00 Tesco PLC 02/11/2022 GB00BLGZ9862 132 216.7 15:37:20 XLON OD_789xKoa-00 Tesco PLC 02/11/2022 GB00BLGZ9862 351 216.7 15:37:20 XLON OD_789xKob-00 Tesco PLC 02/11/2022 GB00BLGZ9862 8212 216.6 15:40:00 XLON OD_789y0RU-00 Tesco PLC 02/11/2022 GB00BLGZ9862 4637 216.6 15:40:00 XLON OD_789y0RV-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1394 216.5 15:40:41 CHIX OD_789yB6V-00 Tesco PLC 02/11/2022 GB00BLGZ9862 487 216.5 15:40:41 CHIX OD_789yB6W-01 Tesco PLC 02/11/2022 GB00BLGZ9862 15830 216.5 15:40:42 XLON OD_789yBMa-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2837 216.5 15:40:42 CHIX OD_789yBMb-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3119 216.5 15:40:42 CHIX OD_789yBMb-02 Tesco PLC 02/11/2022 GB00BLGZ9862 2454 216.5 15:40:43 CHIX OD_789yBca-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2411 216.5 15:40:43 CHIX OD_789yBcb-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1735 216.5 15:40:43 CHIX OD_789yBcb-02 Tesco PLC 02/11/2022 GB00BLGZ9862 8655 216.6 15:42:06 XLON OD_789yXNs-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7586 216.5 15:42:29 CHIX OD_789ydGp-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2362 216.5 15:42:29 XLON OD_789ydGp-02 Tesco PLC 02/11/2022 GB00BLGZ9862 15003 216.5 15:42:29 XLON OD_789ydGq-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2411 216.5 15:42:30 CHIX OD_789ydSS-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2454 216.5 15:42:30 CHIX OD_789ydSS-02 Tesco PLC 02/11/2022 GB00BLGZ9862 4 216.5 15:42:30 CHIX OD_789ydST-01 Tesco PLC 02/11/2022 GB00BLGZ9862 198 216.5 15:42:30 CHIX OD_789ydST-03 Tesco PLC 02/11/2022 GB00BLGZ9862 2507 216.5 15:42:31 CHIX OD_789ydif-00 Tesco PLC 02/11/2022 GB00BLGZ9862 773 216.5 15:42:31 CHIX OD_789ydif-02 Tesco PLC 02/11/2022 GB00BLGZ9862 1250 216.5 15:42:31 CHIX OD_789ydig-01 Tesco PLC 02/11/2022 GB00BLGZ9862 81 216.5 15:42:32 CHIX OD_789ydyw-00 Tesco PLC 02/11/2022 GB00BLGZ9862 109 216.5 15:42:32 CHIX OD_789ydyw-02 Tesco PLC 02/11/2022 GB00BLGZ9862 9 216.5 15:42:33 CHIX OD_789yeEs-00 Tesco PLC 02/11/2022 GB00BLGZ9862 731 216.5 15:42:33 CHIX OD_789yeEt-01 Tesco PLC 02/11/2022 GB00BLGZ9862 677 216.5 15:42:33 CHIX OD_789yeEu-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1002 216.5 15:42:33 CHIX OD_789yeEu-02 Tesco PLC 02/11/2022 GB00BLGZ9862 17923 216.8 15:50:28 XLON OD_78A0dzU-00 Tesco PLC 02/11/2022 GB00BLGZ9862 13006 216.8 15:50:28 XLON OD_78A0dzV-01 Tesco PLC 02/11/2022 GB00BLGZ9862 4312 217 15:56:03 XLON OD_78A234Y-00 Tesco PLC 02/11/2022 GB00BLGZ9862 22066 217 15:56:03 XLON OD_78A234Z-01 Tesco PLC 02/11/2022 GB00BLGZ9862 5067 217.3 15:57:29 XLON OD_78A2PUl-00 Tesco PLC 02/11/2022 GB00BLGZ9862 14941 217.3 15:57:29 XLON OD_78A2PUm-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2841 217.1 15:58:03 XLON OD_78A2YFk-00 Tesco PLC 02/11/2022 GB00BLGZ9862 21420 217 16:00:37 XLON OD_78A3CPa-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2699 217 16:03:47 XLON OD_78A3zpc-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2100 217 16:03:47 XLON OD_78A3zpd-01 Tesco PLC 02/11/2022 GB00BLGZ9862 2333 217 16:03:47 XLON OD_78A3zpe-00 Tesco PLC 02/11/2022 GB00BLGZ9862 5782 217 16:03:47 XLON OD_78A3zpe-02 Tesco PLC 02/11/2022 GB00BLGZ9862 3952 217 16:04:36 XLON OD_78A4COg-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3842 217 16:06:07 XLON OD_78A4aDB-00 Tesco PLC 02/11/2022 GB00BLGZ9862 90 217 16:06:07 XLON OD_78A4aDB-02 Tesco PLC 02/11/2022 GB00BLGZ9862 6056 217 16:06:07 XLON OD_78A4aDC-01 Tesco PLC 02/11/2022 GB00BLGZ9862 697 216.9 16:06:49 XLON OD_78A4l9h-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2331 216.9 16:06:49 XLON OD_78A4l9i-01 Tesco PLC 02/11/2022 GB00BLGZ9862 4240 216.9 16:07:04 XLON OD_78A4ouK-00 Tesco PLC 02/11/2022 GB00BLGZ9862 6966 217 16:15:31 XLON OD_78A6wnA-00 Tesco PLC 02/11/2022 GB00BLGZ9862 19473 217 16:15:31 XLON OD_78A6wnB-00 Tesco PLC 02/11/2022 GB00BLGZ9862 7133 217 16:15:31 XLON OD_78A6wnC-00 Tesco PLC 02/11/2022 GB00BLGZ9862 927 217.2 16:17:02 XLON OD_78A7KTk-00 Tesco PLC 02/11/2022 GB00BLGZ9862 3754 217.2 16:17:02 XLON OD_78A7KTk-02 Tesco PLC 02/11/2022 GB00BLGZ9862 3761 217.2 16:17:02 XLON OD_78A7KTl-01 Tesco PLC 02/11/2022 GB00BLGZ9862 691 217.4 16:19:09 XLON OD_78A7rW5-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1515 217.4 16:19:09 XLON OD_78A7rW6-01 Tesco PLC 02/11/2022 GB00BLGZ9862 1670 217.4 16:19:09 XLON OD_78A7rW7-00 Tesco PLC 02/11/2022 GB00BLGZ9862 803 217.4 16:19:09 XLON OD_78A7rW8-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1010 217.4 16:19:09 XLON OD_78A7rW8-02 Tesco PLC 02/11/2022 GB00BLGZ9862 3754 217.4 16:19:09 XLON OD_78A7rW9-01 Tesco PLC 02/11/2022 GB00BLGZ9862 1788 217.4 16:19:09 XLON OD_78A7rWA-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2978 217.3 16:20:09 XLON OD_78A877o-00 Tesco PLC 02/11/2022 GB00BLGZ9862 410 217.3 16:20:09 XLON OD_78A877q-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2459 217.3 16:20:09 XLON OD_78A877r-00 Tesco PLC 02/11/2022 GB00BLGZ9862 957 217.3 16:20:09 XLON OD_78A877s-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1253 217.3 16:20:09 XLON OD_78A877s-02 Tesco PLC 02/11/2022 GB00BLGZ9862 841 217.3 16:20:09 XLON OD_78A877s-04 Tesco PLC 02/11/2022 GB00BLGZ9862 777 217.2 16:20:49 XLON OD_78A8Hg4-00 Tesco PLC 02/11/2022 GB00BLGZ9862 23248 217.2 16:20:49 XLON OD_78A8Hg4-02 Tesco PLC 02/11/2022 GB00BLGZ9862 3726 217.2 16:20:49 XLON OD_78A8Hg5-01 Tesco PLC 02/11/2022 GB00BLGZ9862 12646 217.2 16:20:49 XLON OD_78A8Hg5-03 Tesco PLC 02/11/2022 GB00BLGZ9862 17935 217.4 16:22:48 XLON OD_78A8mi7-00 Tesco PLC 02/11/2022 GB00BLGZ9862 2599 217.4 16:22:48 XLON OD_78A8mi8-01 Tesco PLC 02/11/2022 GB00BLGZ9862 7996 217.3 16:22:49 XLON OD_78A8mlz-00 Tesco PLC 02/11/2022 GB00BLGZ9862 1531 217.3 16:23:01 XLON OD_78A8pwN-00 Tesco PLC 02/11/2022 GB00BLGZ9862 744 217.3 16:26:32 XLON OD_78A9iog-00 Tesco PLC 02/11/2022 GB00BLGZ9862 617 217.3 16:26:46 XLON OD_78A9mdA-00 Tesco PLC 02/11/2022 GB00BLGZ9862 28800 217.3 16:26:46 XLON OD_78A9mdB-00 Tesco PLC 02/11/2022 GB00BLGZ9862 5096 217.2 16:26:47 XLON OD_78A9mfN-00 Tesco PLC 02/11/2022 GB00BLGZ9862 33924 217.4 16:29:41 XLON OD_78AAVxi-00 Tesco PLC 02/11/2022 GB00BLGZ9862 175 217.5 16:29:46 XLON OD_78AAXEF-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 POSFLFVDLVLFIIF
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