REG - Tesco PLC - Transaction in Own Shares
09/11/2022 18:00
For best results when printing this announcement, please click on link below: http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20221109:nRSI8978Fa&default-theme=true RNS Number : 8978F Tesco PLC 09 November 2022 Tesco PLC 09 November 2022 Tesco PLC Transaction in own shares Tesco PLC (the "Company") announces that on 09 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: 09/11/2022 Number of Shares purchased: 2,178,906 Average price paid per Share (pence): 228.6551 Highest price paid per Share (pence): 230.5000 Lowest price paid per Share (pence): 226.1000 Broker: HSBC Bank plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 7,411,230,175. The Company does not hold any ordinary shares in Treasury. The figure of 7,411,230,175 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 09/11/2022 GB00BLGZ9862 1755 230.3 08:00:21 CHIX OD_78n1y1w-00 Tesco PLC 09/11/2022 GB00BLGZ9862 207 230.3 08:00:21 CHIX OD_78n1y1w-02 Tesco PLC 09/11/2022 GB00BLGZ9862 3392 229.8 08:02:03 XLON OD_78n2OaK-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3995 229.8 08:02:03 XLON OD_78n2OaL-01 Tesco PLC 09/11/2022 GB00BLGZ9862 4411 229.6 08:03:28 XLON OD_78n2keI-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6332 229.5 08:03:47 XLON OD_78n2peh-00 Tesco PLC 09/11/2022 GB00BLGZ9862 10201 230.2 08:05:16 XLON OD_78n3Cnr-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5634 230.2 08:05:21 XLON OD_78n3E38-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4907 229.9 08:06:07 XLON OD_78n3Q1L-00 Tesco PLC 09/11/2022 GB00BLGZ9862 8362 230.1 08:08:54 XLON OD_78n47Zv-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1409 230.1 08:08:54 CHIX OD_78n47Zw-00 Tesco PLC 09/11/2022 GB00BLGZ9862 951 230.1 08:08:54 XLON OD_78n47Zw-02 Tesco PLC 09/11/2022 GB00BLGZ9862 14473 230.1 08:08:54 CHIX OD_78n47Zx-01 Tesco PLC 09/11/2022 GB00BLGZ9862 6344 230.2 08:10:30 CHIX OD_78n4WVH-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3408 230.1 08:10:30 XLON OD_78n4WVI-00 Tesco PLC 09/11/2022 GB00BLGZ9862 9382 230.5 08:11:51 XLON OD_78n4rXY-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1222 230.2 08:13:00 XLON OD_78n59X5-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2497 230 08:13:11 XLON OD_78n5CTs-00 Tesco PLC 09/11/2022 GB00BLGZ9862 864 229.9 08:13:23 CHIX OD_78n5FSU-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2150 229.9 08:13:23 CHIX OD_78n5FSV-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2598 229.8 08:14:34 XLON OD_78n5Y2k-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6328 229.8 08:14:34 CHIX OD_78n5Y2k-02 Tesco PLC 09/11/2022 GB00BLGZ9862 18000 229.8 08:14:34 CHIX OD_78n5Y2l-01 Tesco PLC 09/11/2022 GB00BLGZ9862 3358 229.8 08:14:34 CHIX OD_78n5Y2l-03 Tesco PLC 09/11/2022 GB00BLGZ9862 3057 229.5 08:14:44 CHIX OD_78n5aW9-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2191 229.5 08:14:44 XLON OD_78n5aWA-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1359 229.1 08:16:42 CHIX OD_78n65Mt-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4229 229.1 08:16:42 XLON OD_78n65Mu-00 Tesco PLC 09/11/2022 GB00BLGZ9862 865 228.9 08:16:58 XLON OD_78n69Xt-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1239 228.9 08:17:36 XLON OD_78n6JGk-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3676 228.8 08:18:11 CHIX OD_78n6SLw-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6316 228.7 08:20:00 XLON OD_78n6ufp-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1292 228.7 08:20:00 CHIX OD_78n6ufq-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1673 228.7 08:20:00 CHIX OD_78n6ufr-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6794 228.8 08:25:18 CHIX OD_78n8Fae-00 Tesco PLC 09/11/2022 GB00BLGZ9862 8180 228.6 08:26:50 CHIX OD_78n8dKO-00 Tesco PLC 09/11/2022 GB00BLGZ9862 516 228.5 08:26:54 CHIX OD_78n8eT3-00 Tesco PLC 09/11/2022 GB00BLGZ9862 14971 228.5 08:26:54 XLON OD_78n8eT4-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2947 228.5 08:26:54 CHIX OD_78n8eT4-02 Tesco PLC 09/11/2022 GB00BLGZ9862 4247 228.3 08:27:19 XLON OD_78n8l5o-00 Tesco PLC 09/11/2022 GB00BLGZ9862 906 228 08:27:42 CHIX OD_78n8qzQ-00 Tesco PLC 09/11/2022 GB00BLGZ9862 425 228 08:28:12 CHIX OD_78n8ynJ-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1415 228 08:28:12 XLON OD_78n8ynK-01 Tesco PLC 09/11/2022 GB00BLGZ9862 2464 228 08:29:15 XLON OD_78n9FGn-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2064 227.9 08:30:26 XLON OD_78n9Xfv-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3038 228.3 08:31:15 XLON OD_78n9kKd-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2774 228.1 08:31:26 XLON OD_78n9nAn-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4070 227.9 08:32:33 CHIX OD_78nA4dX-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3125 227.8 08:33:41 XLON OD_78nAMFp-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2013 227.8 08:33:41 CHIX OD_78nAMFq-01 Tesco PLC 09/11/2022 GB00BLGZ9862 4967 227.8 08:33:41 CHIX OD_78nAMFr-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6631 227.8 08:36:18 XLON OD_78nB16j-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2160 227.5 08:37:05 CHIX OD_78nBDLk-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2216 227.5 08:37:05 XLON OD_78nBDLk-02 Tesco PLC 09/11/2022 GB00BLGZ9862 5443 227.7 08:43:14 XLON OD_78nClP1-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1979 227.5 08:43:25 CHIX OD_78nCoH3-00 Tesco PLC 09/11/2022 GB00BLGZ9862 10957 227.5 08:43:37 CHIX OD_78nCrOv-00 Tesco PLC 09/11/2022 GB00BLGZ9862 7615 227.4 08:43:46 XLON OD_78nCtrO-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3209 227.3 08:46:34 XLON OD_78nDbUX-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2010 227 08:47:44 CHIX OD_78nDtau-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2505 227 08:49:39 CHIX OD_78nENYf-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2884 227 08:49:39 XLON OD_78nENYf-02 Tesco PLC 09/11/2022 GB00BLGZ9862 6265 227 08:49:39 CHIX OD_78nENYg-01 Tesco PLC 09/11/2022 GB00BLGZ9862 4199 227.1 08:54:21 CHIX OD_78nFZ21-00 Tesco PLC 09/11/2022 GB00BLGZ9862 592 227 08:54:46 CHIX OD_78nFfXY-00 Tesco PLC 09/11/2022 GB00BLGZ9862 651 227 08:54:49 CHIX OD_78nFgIG-00 Tesco PLC 09/11/2022 GB00BLGZ9862 11650 227.2 08:55:46 XLON OD_78nFuxX-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4731 227 08:56:29 XLON OD_78nG6BC-00 Tesco PLC 09/11/2022 GB00BLGZ9862 904 227 08:56:29 XLON OD_78nG6BD-01 Tesco PLC 09/11/2022 GB00BLGZ9862 5099 226.9 08:56:31 CHIX OD_78nG6sG-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1 226.7 08:57:19 CHIX OD_78nGJMX-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3255 226.8 08:58:53 XLON OD_78nGhqR-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2578 226.7 09:03:21 CHIX OD_78nHpKj-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6089 226.7 09:03:21 CHIX OD_78nHpKk-01 Tesco PLC 09/11/2022 GB00BLGZ9862 9 226.6 09:03:45 XLON OD_78nHvYa-00 Tesco PLC 09/11/2022 GB00BLGZ9862 8737 226.6 09:03:46 XLON OD_78nHvoN-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4589 226.5 09:03:48 CHIX OD_78nHwSr-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1375 226.4 09:04:56 CHIX OD_78nIE3R-00 Tesco PLC 09/11/2022 GB00BLGZ9862 703 226.5 09:06:20 XLON OD_78nIZyu-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6556 226.5 09:06:20 XLON OD_78nIZyu-02 Tesco PLC 09/11/2022 GB00BLGZ9862 2927 226.5 09:08:26 XLON OD_78nJ6gX-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2200 226.4 09:08:29 CHIX OD_78nJ7ai-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1141 226.2 09:09:17 CHIX OD_78nJK5Z-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3423 226.2 09:09:17 CHIX OD_78nJK5Z-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1264 226.1 09:09:40 CHIX OD_78nJQ4a-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1942 226.1 09:09:40 XLON OD_78nJQ4b-00 Tesco PLC 09/11/2022 GB00BLGZ9862 11844 227.2 09:18:53 XLON OD_78nLjq6-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2156 227.9 09:30:19 CHIX OD_78nOcPx-00 Tesco PLC 09/11/2022 GB00BLGZ9862 372 227.9 09:30:19 CHIX OD_78nOcPy-01 Tesco PLC 09/11/2022 GB00BLGZ9862 2074 228.2 09:33:46 XLON OD_78nPUGc-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1401 228.2 09:33:46 XLON OD_78nPUGd-01 Tesco PLC 09/11/2022 GB00BLGZ9862 4135 228.4 09:37:03 XLON OD_78nQJU6-00 Tesco PLC 09/11/2022 GB00BLGZ9862 353 228.2 09:37:03 CHIX OD_78nQJU7-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6000 228.2 09:37:03 CHIX OD_78nQJU7-02 Tesco PLC 09/11/2022 GB00BLGZ9862 13000 228.2 09:37:03 CHIX OD_78nQJU8-01 Tesco PLC 09/11/2022 GB00BLGZ9862 5753 228.2 09:37:03 CHIX OD_78nQJU9-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5832 228.2 09:37:03 CHIX OD_78nQJVj-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4044 228.1 09:37:04 CHIX OD_78nQJkm-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1817 228.1 09:37:04 XLON OD_78nQJkm-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1915 228.8 09:39:24 XLON OD_78nQuCG-00 Tesco PLC 09/11/2022 GB00BLGZ9862 73 228.8 09:39:25 XLON OD_78nQuSM-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2201 228.7 09:41:00 XLON OD_78nRIye-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3130 228.6 09:41:25 XLON OD_78nRPaV-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2007 228.6 09:41:25 CHIX OD_78nRPaW-01 Tesco PLC 09/11/2022 GB00BLGZ9862 5035 228.6 09:41:25 XLON OD_78nRPaX-00 Tesco PLC 09/11/2022 GB00BLGZ9862 17112 228.6 09:41:25 XLON OD_78nRPaX-02 Tesco PLC 09/11/2022 GB00BLGZ9862 3981 228.7 09:44:43 XLON OD_78nSF6J-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4931 228.5 09:45:30 XLON OD_78nSRL9-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6396 228.5 09:46:27 CHIX OD_78nSgCx-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4963 228.4 09:46:37 CHIX OD_78nSiky-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4443 228.3 09:47:54 XLON OD_78nT2pw-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1396 228.1 09:47:55 CHIX OD_78nT2zK-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1216 227.9 09:48:52 CHIX OD_78nTHqK-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1196 227.9 09:48:52 XLON OD_78nTHqL-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1335 227.9 09:50:35 CHIX OD_78nTib7-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1640 227.9 09:53:04 XLON OD_78nULLV-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3410 227.9 09:53:04 XLON OD_78nULLV-02 Tesco PLC 09/11/2022 GB00BLGZ9862 2113 228.5 09:59:51 XLON OD_78nW3Jh-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5671 228.5 09:59:51 XLON OD_78nW3Ji-00 Tesco PLC 09/11/2022 GB00BLGZ9862 17630 228.6 10:06:19 CHIX OD_78nXgHU-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4500 228.5 10:06:24 XLON OD_78nXhS6-00 Tesco PLC 09/11/2022 GB00BLGZ9862 9574 228.5 10:06:24 XLON OD_78nXhS6-02 Tesco PLC 09/11/2022 GB00BLGZ9862 3883 228.3 10:07:04 CHIX OD_78nXs1V-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1206 228.3 10:07:51 CHIX OD_78nY4KF-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1248 228.2 10:08:47 XLON OD_78nYIqU-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1578 228.1 10:11:21 XLON OD_78nYwrK-00 Tesco PLC 09/11/2022 GB00BLGZ9862 16807 228.4 10:20:03 XLON OD_78nb8Zf-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1811 228.4 10:21:35 XLON OD_78nbWYU-00 Tesco PLC 09/11/2022 GB00BLGZ9862 15807 228.4 10:21:35 CHIX OD_78nbWYV-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1604 228.2 10:22:26 CHIX OD_78nbjk7-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1180 228.3 10:25:30 CHIX OD_78ncVew-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2706 228.2 10:25:30 XLON OD_78ncVex-01 Tesco PLC 09/11/2022 GB00BLGZ9862 3289 227.8 10:25:39 CHIX OD_78ncY7Q-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4149 227.8 10:25:39 XLON OD_78ncY7Q-02 Tesco PLC 09/11/2022 GB00BLGZ9862 2939 228 10:27:54 XLON OD_78nd7C1-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2636 228.3 10:35:34 CHIX OD_78nf2rP-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1125 228.3 10:35:34 CHIX OD_78nf2rP-02 Tesco PLC 09/11/2022 GB00BLGZ9862 6723 228.3 10:35:34 CHIX OD_78nf2rQ-01 Tesco PLC 09/11/2022 GB00BLGZ9862 128 228.2 10:36:28 XLON OD_78nfGyw-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3 228.2 10:39:53 XLON OD_78ng8B6-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1228 228.2 10:39:53 CHIX OD_78ng8B6-02 Tesco PLC 09/11/2022 GB00BLGZ9862 128 228.2 10:39:53 XLON OD_78ng8B7-01 Tesco PLC 09/11/2022 GB00BLGZ9862 2064 228.2 10:39:53 XLON OD_78ng8B8-00 Tesco PLC 09/11/2022 GB00BLGZ9862 10336 228.2 10:39:53 XLON OD_78ng8B8-02 Tesco PLC 09/11/2022 GB00BLGZ9862 3655 228.4 10:43:34 XLON OD_78nh3n1-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2156 228.5 10:43:53 CHIX OD_78nh8hW-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2156 228.5 10:43:53 CHIX OD_78nh8hW-02 Tesco PLC 09/11/2022 GB00BLGZ9862 797 228.5 10:43:53 CHIX OD_78nh8hX-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1954 229 10:49:02 CHIX OD_78niR5O-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5226 228.9 10:50:01 CHIX OD_78nigSz-00 Tesco PLC 09/11/2022 GB00BLGZ9862 13181 228.8 10:51:11 XLON OD_78niyX2-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1243 228.8 10:51:11 CHIX OD_78niyX3-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2862 228.9 10:54:20 XLON OD_78njlfM-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3686 228.9 10:54:20 CHIX OD_78njlfN-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1174 228.9 10:54:20 CHIX OD_78njlfO-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1394 228.9 10:55:05 XLON OD_78njxPs-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1453 228.9 10:56:35 XLON OD_78nkKoS-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1123 228.9 10:56:35 XLON OD_78nkKoT-01 Tesco PLC 09/11/2022 GB00BLGZ9862 3553 228.8 10:57:11 CHIX OD_78nkULB-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3265 228.7 10:59:14 CHIX OD_78nl0CM-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4388 228.7 10:59:14 XLON OD_78nl0CN-01 Tesco PLC 09/11/2022 GB00BLGZ9862 79 228.7 11:01:10 XLON OD_78nlUMr-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1716 228.7 11:01:10 XLON OD_78nlUMu-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4472 228.6 11:03:10 XLON OD_78nlzZb-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2880 228.5 11:03:36 CHIX OD_78nm6Nv-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1328 228.4 11:04:07 CHIX OD_78nmEZk-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2463 228.3 11:04:15 XLON OD_78nmGSe-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1065 228.3 11:04:15 XLON OD_78nmGSf-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5261 228.5 11:11:02 XLON OD_78nnyKz-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1027 228.6 11:20:27 CHIX OD_78nqLQh-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5807 228.6 11:20:27 XLON OD_78nqLQi-01 Tesco PLC 09/11/2022 GB00BLGZ9862 4873 228.6 11:20:27 CHIX OD_78nqLQj-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6802 228.6 11:20:27 XLON OD_78nqLQj-02 Tesco PLC 09/11/2022 GB00BLGZ9862 6000 228.6 11:20:27 CHIX OD_78nqLQk-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5283 228.6 11:20:27 CHIX OD_78nqLQk-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1457 228.5 11:20:28 CHIX OD_78nqLbA-00 Tesco PLC 09/11/2022 GB00BLGZ9862 10981 228.6 11:26:37 XLON OD_78nrtfL-00 Tesco PLC 09/11/2022 GB00BLGZ9862 7582 228.6 11:26:37 CHIX OD_78nrtfL-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1014 228.4 11:27:05 XLON OD_78ns0va-00 Tesco PLC 09/11/2022 GB00BLGZ9862 820 228.4 11:27:05 XLON OD_78ns0vb-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2811 228.4 11:27:05 CHIX OD_78ns0vb-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1243 228.3 11:29:08 CHIX OD_78nsX1f-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1283 228.3 11:29:08 XLON OD_78nsX1g-01 Tesco PLC 09/11/2022 GB00BLGZ9862 13199 228.6 11:40:34 CHIX OD_78nvPPA-00 Tesco PLC 09/11/2022 GB00BLGZ9862 930 228.8 11:44:24 CHIX OD_78nwNI6-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1106 228.8 11:44:24 CHIX OD_78nwNI7-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2 228.8 11:44:46 XLON OD_78nwT10-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1448 228.8 11:44:46 XLON OD_78nwT11-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1448 228.8 11:44:46 XLON OD_78nwT12-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4 228.8 11:44:47 XLON OD_78nwTH0-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1448 228.8 11:44:47 XLON OD_78nwTH0-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1400 228.8 11:44:47 XLON OD_78nwTH1-01 Tesco PLC 09/11/2022 GB00BLGZ9862 612 228.8 11:44:47 XLON OD_78nwTH2-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1150 228.8 11:44:48 XLON OD_78nwTX5-00 Tesco PLC 09/11/2022 GB00BLGZ9862 789 228.8 11:44:48 XLON OD_78nwTX6-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1864 228.8 11:44:49 XLON OD_78nwTnG-00 Tesco PLC 09/11/2022 GB00BLGZ9862 640 228.8 11:44:49 XLON OD_78nwTnG-02 Tesco PLC 09/11/2022 GB00BLGZ9862 2 228.8 11:46:57 CHIX OD_78nx15n-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1462 228.8 11:46:57 CHIX OD_78nx15o-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3 228.8 11:46:57 CHIX OD_78nx15o-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1065 228.8 11:48:06 CHIX OD_78nxJ2f-00 Tesco PLC 09/11/2022 GB00BLGZ9862 124 228.8 11:48:06 CHIX OD_78nxJ2h-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1304 228.8 11:48:06 CHIX OD_78nxJ2i-00 Tesco PLC 09/11/2022 GB00BLGZ9862 15495 228.8 11:51:32 XLON OD_78nyAUP-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3569 228.8 11:51:32 CHIX OD_78nyAUQ-00 Tesco PLC 09/11/2022 GB00BLGZ9862 221 228.8 11:51:32 CHIX OD_78nyAUQ-02 Tesco PLC 09/11/2022 GB00BLGZ9862 902 228.8 11:53:31 CHIX OD_78nyfan-00 Tesco PLC 09/11/2022 GB00BLGZ9862 534 228.8 11:53:31 CHIX OD_78nyfan-02 Tesco PLC 09/11/2022 GB00BLGZ9862 426 228.8 11:53:31 CHIX OD_78nyfao-00 Tesco PLC 09/11/2022 GB00BLGZ9862 817 228.8 11:55:19 CHIX OD_78nz7gb-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1036 228.8 11:55:19 CHIX OD_78nz7gb-02 Tesco PLC 09/11/2022 GB00BLGZ9862 419 228.8 11:55:19 CHIX OD_78nz7gc-01 Tesco PLC 09/11/2022 GB00BLGZ9862 2047 228.7 11:55:58 CHIX OD_78nzHmn-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1970 228.7 11:55:58 XLON OD_78nzHmo-00 Tesco PLC 09/11/2022 GB00BLGZ9862 7565 228.7 11:55:58 XLON OD_78nzHmo-02 Tesco PLC 09/11/2022 GB00BLGZ9862 5018 228.5 11:57:28 CHIX OD_78nzf6N-00 Tesco PLC 09/11/2022 GB00BLGZ9862 9760 228.5 12:01:52 XLON OD_78o0llu-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1165 228.5 12:02:27 CHIX OD_78o0v1n-00 Tesco PLC 09/11/2022 GB00BLGZ9862 563 228.5 12:02:27 CHIX OD_78o0v1n-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1353 228.5 12:02:27 CHIX OD_78o0v1o-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1267 228.4 12:03:37 CHIX OD_78o1DHM-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1820 228.4 12:03:37 CHIX OD_78o1DHM-02 Tesco PLC 09/11/2022 GB00BLGZ9862 586 228.4 12:05:52 XLON OD_78o1mMF-00 Tesco PLC 09/11/2022 GB00BLGZ9862 454 228.4 12:05:52 XLON OD_78o1mMF-02 Tesco PLC 09/11/2022 GB00BLGZ9862 321 228.4 12:05:52 XLON OD_78o1mMG-00 Tesco PLC 09/11/2022 GB00BLGZ9862 208 228.4 12:05:52 XLON OD_78o1mMG-02 Tesco PLC 09/11/2022 GB00BLGZ9862 532 228.4 12:05:53 XLON OD_78o1mcP-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1915 228.5 12:11:02 CHIX OD_78o350G-00 Tesco PLC 09/11/2022 GB00BLGZ9862 7048 228.6 12:13:17 CHIX OD_78o3e9b-00 Tesco PLC 09/11/2022 GB00BLGZ9862 10633 228.6 12:13:17 XLON OD_78o3e9c-01 Tesco PLC 09/11/2022 GB00BLGZ9862 2484 228.6 12:13:17 XLON OD_78o3e9d-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1283 228.5 12:13:43 CHIX OD_78o3kuS-00 Tesco PLC 09/11/2022 GB00BLGZ9862 167 228.5 12:15:53 XLON OD_78o4Ii5-00 Tesco PLC 09/11/2022 GB00BLGZ9862 216 228.5 12:15:53 XLON OD_78o4Ii6-01 Tesco PLC 09/11/2022 GB00BLGZ9862 168 228.5 12:15:53 XLON OD_78o4Ii7-00 Tesco PLC 09/11/2022 GB00BLGZ9862 505 228.5 12:15:53 XLON OD_78o4Ii7-02 Tesco PLC 09/11/2022 GB00BLGZ9862 203 228.5 12:15:53 XLON OD_78o4Ii8-00 Tesco PLC 09/11/2022 GB00BLGZ9862 450 228.5 12:15:53 XLON OD_78o4Ii8-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1136 228.4 12:20:21 XLON OD_78o5QJL-00 Tesco PLC 09/11/2022 GB00BLGZ9862 915 228.5 12:20:42 CHIX OD_78o5Vt5-00 Tesco PLC 09/11/2022 GB00BLGZ9862 295 228.5 12:20:42 CHIX OD_78o5Vt5-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1161 228.5 12:20:42 CHIX OD_78o5Vt6-00 Tesco PLC 09/11/2022 GB00BLGZ9862 236 228.5 12:20:42 CHIX OD_78o5Vt6-02 Tesco PLC 09/11/2022 GB00BLGZ9862 917 228.5 12:20:42 CHIX OD_78o5Vt7-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1180 228.4 12:23:11 CHIX OD_78o68Wm-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1170 228.4 12:23:11 XLON OD_78o68Wn-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2403 228.4 12:23:11 CHIX OD_78o68Wn-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1790 228.4 12:23:11 XLON OD_78o68Wo-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3860 228.4 12:23:11 CHIX OD_78o68Wo-02 Tesco PLC 09/11/2022 GB00BLGZ9862 9235 228.4 12:23:11 XLON OD_78o68Wp-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4688 228.4 12:27:45 XLON OD_78o7Hw1-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3163 228.4 12:27:45 CHIX OD_78o7Hw2-00 Tesco PLC 09/11/2022 GB00BLGZ9862 179 228.4 12:27:45 XLON OD_78o7Hw2-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1080 228.4 12:27:45 CHIX OD_78o7Hw3-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3 228.4 12:29:17 CHIX OD_78o7fs2-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3 228.4 12:29:17 CHIX OD_78o7fs3-01 Tesco PLC 09/11/2022 GB00BLGZ9862 68 228.4 12:29:17 CHIX OD_78o7fs4-00 Tesco PLC 09/11/2022 GB00BLGZ9862 846 228.4 12:29:17 CHIX OD_78o7fs4-02 Tesco PLC 09/11/2022 GB00BLGZ9862 330 228.4 12:29:17 CHIX OD_78o7fs5-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2748 228.5 12:32:49 CHIX OD_78o8YzY-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2799 228.5 12:32:49 CHIX OD_78o8YzY-02 Tesco PLC 09/11/2022 GB00BLGZ9862 2884 228.4 12:32:49 XLON OD_78o8Z0b-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6634 228.4 12:32:49 XLON OD_78o8Z0c-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1007 228.5 12:40:52 CHIX OD_78oAafA-00 Tesco PLC 09/11/2022 GB00BLGZ9862 318 228.5 12:40:52 CHIX OD_78oAafB-01 Tesco PLC 09/11/2022 GB00BLGZ9862 956 228.5 12:40:52 CHIX OD_78oAafC-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3406 228.5 12:44:54 CHIX OD_78oBbRQ-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2046 228.5 12:44:54 CHIX OD_78oBbRR-01 Tesco PLC 09/11/2022 GB00BLGZ9862 6000 228.5 12:44:54 CHIX OD_78oBbRS-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1326 228.5 12:44:54 CHIX OD_78oBbRS-03 Tesco PLC 09/11/2022 GB00BLGZ9862 2867 228.4 12:44:54 XLON OD_78oBbfN-00 Tesco PLC 09/11/2022 GB00BLGZ9862 12982 228.4 12:44:54 XLON OD_78oBbfO-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1470 228.7 12:49:19 XLON OD_78oCiYd-00 Tesco PLC 09/11/2022 GB00BLGZ9862 418 228.7 12:49:19 XLON OD_78oCiYd-02 Tesco PLC 09/11/2022 GB00BLGZ9862 166 228.7 12:49:19 XLON OD_78oCiYe-01 Tesco PLC 09/11/2022 GB00BLGZ9862 424 228.7 12:49:19 XLON OD_78oCiYe-03 Tesco PLC 09/11/2022 GB00BLGZ9862 192 228.7 12:49:19 XLON OD_78oCiYf-01 Tesco PLC 09/11/2022 GB00BLGZ9862 176 228.7 12:49:19 XLON OD_78oCiYg-00 Tesco PLC 09/11/2022 GB00BLGZ9862 840 228.7 12:50:02 XLON OD_78oCtmU-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2439 228.7 12:50:02 XLON OD_78oCtmV-01 Tesco PLC 09/11/2022 GB00BLGZ9862 604 228.7 12:54:07 XLON OD_78oDvRL-00 Tesco PLC 09/11/2022 GB00BLGZ9862 13137 228.7 12:54:07 CHIX OD_78oDvRM-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4987 228.7 12:54:07 XLON OD_78oDvRM-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1303 228.6 12:54:52 XLON OD_78oE7CK-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3130 228.7 12:56:38 XLON OD_78oEYbx-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1476 228.8 12:57:54 XLON OD_78oEsY0-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1296 228.7 12:59:28 XLON OD_78oFGq4-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3316 228.7 12:59:28 CHIX OD_78oFGq4-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1610 228.7 12:59:58 XLON OD_78oFOhB-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1259 228.9 13:04:42 CHIX OD_78oGafz-00 Tesco PLC 09/11/2022 GB00BLGZ9862 503 228.9 13:04:42 CHIX OD_78oGag0-00 Tesco PLC 09/11/2022 GB00BLGZ9862 306 228.9 13:04:42 CHIX OD_78oGag0-02 Tesco PLC 09/11/2022 GB00BLGZ9862 42 228.9 13:04:42 CHIX OD_78oGag1-00 Tesco PLC 09/11/2022 GB00BLGZ9862 192 228.9 13:04:42 CHIX OD_78oGag1-02 Tesco PLC 09/11/2022 GB00BLGZ9862 4611 228.8 13:04:46 CHIX OD_78oGbfO-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1458 228.8 13:04:46 XLON OD_78oGbfP-01 Tesco PLC 09/11/2022 GB00BLGZ9862 4474 228.8 13:04:46 XLON OD_78oGbfQ-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1708 228.7 13:05:40 XLON OD_78oGpap-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1029 228.7 13:06:40 CHIX OD_78oH5Ms-00 Tesco PLC 09/11/2022 GB00BLGZ9862 279 228.7 13:06:40 CHIX OD_78oH5Mt-01 Tesco PLC 09/11/2022 GB00BLGZ9862 2 228.7 13:06:40 CHIX OD_78oH5Mu-00 Tesco PLC 09/11/2022 GB00BLGZ9862 138 228.7 13:06:40 CHIX OD_78oH5Mv-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1461 228.6 13:07:42 CHIX OD_78oHLPv-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4748 228.6 13:08:31 CHIX OD_78oHY48-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1225 228.5 13:09:20 CHIX OD_78oHkrc-00 Tesco PLC 09/11/2022 GB00BLGZ9862 7376 228.5 13:09:20 XLON OD_78oHkrd-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3420 228.5 13:13:35 XLON OD_78oIpKV-00 Tesco PLC 09/11/2022 GB00BLGZ9862 669 228.5 13:19:27 XLON OD_78oKItw-00 Tesco PLC 09/11/2022 GB00BLGZ9862 622 228.5 13:19:27 XLON OD_78oKItw-02 Tesco PLC 09/11/2022 GB00BLGZ9862 2408 228.5 13:19:27 XLON OD_78oKItx-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1299 228.5 13:19:27 XLON OD_78oKItx-03 Tesco PLC 09/11/2022 GB00BLGZ9862 1438 228.5 13:19:28 XLON OD_78oKJA5-00 Tesco PLC 09/11/2022 GB00BLGZ9862 438 228.5 13:19:28 XLON OD_78oKJA6-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2785 228.5 13:19:29 XLON OD_78oKJR4-00 Tesco PLC 09/11/2022 GB00BLGZ9862 995 228.5 13:19:29 XLON OD_78oKJR4-02 Tesco PLC 09/11/2022 GB00BLGZ9862 4820 228.4 13:22:23 XLON OD_78oL2fd-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6616 228.4 13:22:23 CHIX OD_78oL2fe-01 Tesco PLC 09/11/2022 GB00BLGZ9862 8004 228.4 13:22:23 CHIX OD_78oL2fe-03 Tesco PLC 09/11/2022 GB00BLGZ9862 2529 228.3 13:22:32 CHIX OD_78oL52Y-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1617 228.3 13:28:25 CHIX OD_78oMYil-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5820 228.3 13:28:25 XLON OD_78oMYim-01 Tesco PLC 09/11/2022 GB00BLGZ9862 941 228.3 13:28:25 CHIX OD_78oMYim-03 Tesco PLC 09/11/2022 GB00BLGZ9862 1428 228.3 13:28:25 XLON OD_78oMYin-01 Tesco PLC 09/11/2022 GB00BLGZ9862 577 228.3 13:28:41 CHIX OD_78oMct8-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1451 228.3 13:29:05 XLON OD_78oMj8z-00 Tesco PLC 09/11/2022 GB00BLGZ9862 592 228.3 13:29:05 CHIX OD_78oMj90-01 Tesco PLC 09/11/2022 GB00BLGZ9862 375 228.3 13:32:28 CHIX OD_78oNa4i-00 Tesco PLC 09/11/2022 GB00BLGZ9862 954 228.3 13:32:28 CHIX OD_78oNa4j-01 Tesco PLC 09/11/2022 GB00BLGZ9862 807 228.3 13:32:28 CHIX OD_78oNa4k-00 Tesco PLC 09/11/2022 GB00BLGZ9862 21 228.3 13:33:28 CHIX OD_78oNpgS-00 Tesco PLC 09/11/2022 GB00BLGZ9862 972 228.3 13:33:28 CHIX OD_78oNpgS-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1450 228.3 13:33:28 CHIX OD_78oNpgT-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1027 228.3 13:33:28 CHIX OD_78oNpgT-03 Tesco PLC 09/11/2022 GB00BLGZ9862 2259 228.3 13:33:43 CHIX OD_78oNtRD-00 Tesco PLC 09/11/2022 GB00BLGZ9862 309 228.4 13:38:18 XLON OD_78oP37q-00 Tesco PLC 09/11/2022 GB00BLGZ9862 138 228.4 13:38:18 XLON OD_78oP37q-02 Tesco PLC 09/11/2022 GB00BLGZ9862 681 228.4 13:38:18 XLON OD_78oP37r-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1449 228.4 13:38:18 XLON OD_78oP37r-02 Tesco PLC 09/11/2022 GB00BLGZ9862 498 228.4 13:38:20 CHIX OD_78oP3e5-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2 228.4 13:38:20 CHIX OD_78oP3e6-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3 228.4 13:39:19 XLON OD_78oPIzx-00 Tesco PLC 09/11/2022 GB00BLGZ9862 496 228.4 13:39:19 XLON OD_78oPIzy-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1146 228.4 13:39:19 XLON OD_78oPIzy-02 Tesco PLC 09/11/2022 GB00BLGZ9862 552 228.4 13:39:22 CHIX OD_78oPJm5-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1191 228.4 13:39:22 CHIX OD_78oPJm6-01 Tesco PLC 09/11/2022 GB00BLGZ9862 3 228.4 13:39:22 CHIX OD_78oPJm7-00 Tesco PLC 09/11/2022 GB00BLGZ9862 509 228.4 13:39:22 CHIX OD_78oPJm9-00 Tesco PLC 09/11/2022 GB00BLGZ9862 475 228.4 13:40:21 XLON OD_78oPZ7o-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3132 228.4 13:40:21 XLON OD_78oPZ7p-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1734 228.3 13:40:46 XLON OD_78oPfWb-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1249 228.3 13:40:46 CHIX OD_78oPfWc-01 Tesco PLC 09/11/2022 GB00BLGZ9862 14571 228.3 13:40:46 XLON OD_78oPfWd-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5900 228.3 13:40:46 CHIX OD_78oPfWd-02 Tesco PLC 09/11/2022 GB00BLGZ9862 13550 228.7 13:51:27 XLON OD_78oSMPw-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1519 228.7 13:51:27 XLON OD_78oSMPx-00 Tesco PLC 09/11/2022 GB00BLGZ9862 455 228.7 13:51:27 XLON OD_78oSMPx-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1293 228.7 13:51:27 XLON OD_78oSMPy-01 Tesco PLC 09/11/2022 GB00BLGZ9862 18774 228.6 13:51:55 CHIX OD_78oSTie-00 Tesco PLC 09/11/2022 GB00BLGZ9862 742 228.5 13:53:07 CHIX OD_78oSmOs-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1831 228.5 13:56:43 CHIX OD_78oTgYp-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5543 228.5 13:56:43 XLON OD_78oTgYq-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5731 228.5 13:56:43 CHIX OD_78oTgYq-02 Tesco PLC 09/11/2022 GB00BLGZ9862 6962 228.5 13:56:43 XLON OD_78oTgYr-00 Tesco PLC 09/11/2022 GB00BLGZ9862 527 228.5 13:56:43 XLON OD_78oTgYr-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1564 228.4 13:56:48 CHIX OD_78oThwE-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1846 228.5 14:00:43 XLON OD_78oUh1U-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4618 228.7 14:02:34 XLON OD_78oV9tj-00 Tesco PLC 09/11/2022 GB00BLGZ9862 654 228.7 14:04:02 XLON OD_78oVWn5-00 Tesco PLC 09/11/2022 GB00BLGZ9862 673 228.7 14:04:02 XLON OD_78oVWn6-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1981 228.7 14:04:02 XLON OD_78oVWn7-00 Tesco PLC 09/11/2022 GB00BLGZ9862 444 228.7 14:04:02 XLON OD_78oVWn7-02 Tesco PLC 09/11/2022 GB00BLGZ9862 38 228.7 14:04:02 XLON OD_78oVWn8-00 Tesco PLC 09/11/2022 GB00BLGZ9862 9451 228.7 14:04:38 CHIX OD_78oVgDW-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2247 228.7 14:05:40 XLON OD_78oVwHq-00 Tesco PLC 09/11/2022 GB00BLGZ9862 966 228.7 14:05:40 XLON OD_78oVwHr-01 Tesco PLC 09/11/2022 GB00BLGZ9862 3618 228.6 14:06:51 XLON OD_78oWEZh-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1159 228.6 14:06:51 CHIX OD_78oWEZi-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1739 228.6 14:06:51 CHIX OD_78oWEZi-02 Tesco PLC 09/11/2022 GB00BLGZ9862 266 228.6 14:08:33 XLON OD_78oWfIB-00 Tesco PLC 09/11/2022 GB00BLGZ9862 293 228.6 14:08:33 XLON OD_78oWfIC-01 Tesco PLC 09/11/2022 GB00BLGZ9862 299 228.6 14:08:33 XLON OD_78oWfID-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1986 228.6 14:08:33 XLON OD_78oWfID-02 Tesco PLC 09/11/2022 GB00BLGZ9862 16 228.6 14:08:33 XLON OD_78oWfIE-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2809 228.5 14:08:45 XLON OD_78oWiR1-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1507 228.5 14:08:45 CHIX OD_78oWiR2-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1709 228.5 14:08:45 CHIX OD_78oWiR2-02 Tesco PLC 09/11/2022 GB00BLGZ9862 166 228.5 14:11:34 XLON OD_78oXQNQ-00 Tesco PLC 09/11/2022 GB00BLGZ9862 827 228.5 14:11:34 XLON OD_78oXQNR-01 Tesco PLC 09/11/2022 GB00BLGZ9862 582 228.5 14:11:34 XLON OD_78oXQNS-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1767 228.5 14:11:34 XLON OD_78oXQNS-02 Tesco PLC 09/11/2022 GB00BLGZ9862 127 228.5 14:12:41 XLON OD_78oXho6-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2109 228.5 14:12:41 XLON OD_78oXho7-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3949 228.7 14:14:43 XLON OD_78oYDXs-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2740 228.8 14:16:32 XLON OD_78oYftq-00 Tesco PLC 09/11/2022 GB00BLGZ9862 303 228.8 14:16:32 XLON OD_78oYftq-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1301 228.8 14:16:32 XLON OD_78oYftr-01 Tesco PLC 09/11/2022 GB00BLGZ9862 173 228.9 14:17:49 CHIX OD_78oYzvt-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2 228.9 14:17:49 CHIX OD_78oYzvt-02 Tesco PLC 09/11/2022 GB00BLGZ9862 3 228.9 14:17:49 CHIX OD_78oYzvu-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1394 228.9 14:17:49 CHIX OD_78oYzvv-00 Tesco PLC 09/11/2022 GB00BLGZ9862 444 228.9 14:17:49 CHIX OD_78oYzvv-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1034 228.9 14:17:49 CHIX OD_78oYzvw-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1237 228.9 14:17:49 CHIX OD_78oYzvw-02 Tesco PLC 09/11/2022 GB00BLGZ9862 2156 228.9 14:17:49 CHIX OD_78oYzvx-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2387 228.8 14:18:02 XLON OD_78oZ3K3-00 Tesco PLC 09/11/2022 GB00BLGZ9862 11343 228.8 14:18:02 CHIX OD_78oZ3K3-02 Tesco PLC 09/11/2022 GB00BLGZ9862 2330 228.8 14:18:02 XLON OD_78oZ3K4-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1381 228.7 14:18:34 CHIX OD_78oZBgb-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1282 228.7 14:18:34 XLON OD_78oZBgc-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3589 228.7 14:20:05 XLON OD_78oZZM7-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1245 228.6 14:21:12 XLON OD_78oZqbR-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1750 228.6 14:21:12 CHIX OD_78oZqbS-01 Tesco PLC 09/11/2022 GB00BLGZ9862 3045 228.6 14:21:12 CHIX OD_78oZqbT-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1958 228.5 14:23:00 XLON OD_78oaIe2-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2136 228.5 14:23:00 XLON OD_78oaIe2-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1161 228.4 14:23:00 CHIX OD_78oaImk-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4270 228.4 14:23:20 CHIX OD_78oaNwH-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1708 228.4 14:25:34 XLON OD_78oawqc-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1330 228.4 14:28:07 CHIX OD_78obaYd-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2336 228.4 14:28:07 XLON OD_78obaYe-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2365 228.4 14:28:07 CHIX OD_78obaYe-02 Tesco PLC 09/11/2022 GB00BLGZ9862 9185 228.4 14:28:07 XLON OD_78obaYf-01 Tesco PLC 09/11/2022 GB00BLGZ9862 3475 228.4 14:28:07 CHIX OD_78obaYf-03 Tesco PLC 09/11/2022 GB00BLGZ9862 1330 228.3 14:28:58 CHIX OD_78obnvS-00 Tesco PLC 09/11/2022 GB00BLGZ9862 12261 228.3 14:30:55 XLON OD_78ocIFP-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3921 228.3 14:31:51 XLON OD_78ocWza-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2156 228.4 14:33:07 CHIX OD_78ocqk9-00 Tesco PLC 09/11/2022 GB00BLGZ9862 737 228.4 14:33:07 CHIX OD_78ocqk9-02 Tesco PLC 09/11/2022 GB00BLGZ9862 20446 228.3 14:33:23 CHIX OD_78ocuxK-00 Tesco PLC 09/11/2022 GB00BLGZ9862 7734 228.3 14:33:23 XLON OD_78ocuxL-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6310 228.3 14:33:23 XLON OD_78ocuxL-02 Tesco PLC 09/11/2022 GB00BLGZ9862 226 228.3 14:33:23 XLON OD_78ocuxM-00 Tesco PLC 09/11/2022 GB00BLGZ9862 9970 228.8 14:35:12 XLON OD_78odN6R-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1293 228.7 14:35:30 XLON OD_78odRqr-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1656 228.4 14:36:37 XLON OD_78odjFk-00 Tesco PLC 09/11/2022 GB00BLGZ9862 100 228.4 14:36:37 XLON OD_78odjFl-00 Tesco PLC 09/11/2022 GB00BLGZ9862 13362 228.4 14:36:37 XLON OD_78odjFl-02 Tesco PLC 09/11/2022 GB00BLGZ9862 18538 228.4 14:37:35 CHIX OD_78odyLG-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1280 228.3 14:37:59 CHIX OD_78oe4l7-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5556 228.6 14:41:44 XLON OD_78of18P-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5854 228.6 14:41:44 XLON OD_78of18P-02 Tesco PLC 09/11/2022 GB00BLGZ9862 3195 228.5 14:41:53 XLON OD_78of3cA-00 Tesco PLC 09/11/2022 GB00BLGZ9862 15122 228.4 14:42:46 CHIX OD_78ofHC7-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1486 228.4 14:42:46 XLON OD_78ofHC8-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1205 228.4 14:42:46 CHIX OD_78ofHC9-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4883 228.5 14:46:30 XLON OD_78ogDTe-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1830 228.5 14:46:30 XLON OD_78ogDTe-02 Tesco PLC 09/11/2022 GB00BLGZ9862 8536 228.5 14:46:30 XLON OD_78ogDTf-01 Tesco PLC 09/11/2022 GB00BLGZ9862 2846 228.4 14:47:32 XLON OD_78ogTcB-00 Tesco PLC 09/11/2022 GB00BLGZ9862 13882 228.4 14:47:32 CHIX OD_78ogTcC-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3856 228.4 14:47:32 XLON OD_78ogTcC-02 Tesco PLC 09/11/2022 GB00BLGZ9862 2288 228.4 14:47:32 CHIX OD_78ogTcD-01 Tesco PLC 09/11/2022 GB00BLGZ9862 433 228.5 14:50:22 CHIX OD_78ohBy3-02 Tesco PLC 09/11/2022 GB00BLGZ9862 3668 228.5 14:50:22 XLON OD_78ohBy4-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5153 228.5 14:50:22 CHIX OD_78ohBy4-02 Tesco PLC 09/11/2022 GB00BLGZ9862 3917 228.5 14:50:22 XLON OD_78ohBy5-01 Tesco PLC 09/11/2022 GB00BLGZ9862 3274 228.5 14:50:22 CHIX OD_78ohBy5-03 Tesco PLC 09/11/2022 GB00BLGZ9862 2750 228.4 14:51:10 CHIX OD_78ohOSo-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3570 228.3 14:51:13 XLON OD_78ohPEc-00 Tesco PLC 09/11/2022 GB00BLGZ9862 886 228.3 14:51:13 CHIX OD_78ohPEd-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1808 228.3 14:51:13 CHIX OD_78ohPEd-02 Tesco PLC 09/11/2022 GB00BLGZ9862 3243 228.2 14:55:43 CHIX OD_78oiXM3-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4109 228.2 14:55:43 XLON OD_78oiXM4-01 Tesco PLC 09/11/2022 GB00BLGZ9862 2515 228.2 14:55:43 CHIX OD_78oiXM5-00 Tesco PLC 09/11/2022 GB00BLGZ9862 10585 228.2 14:55:43 XLON OD_78oiXM5-02 Tesco PLC 09/11/2022 GB00BLGZ9862 4452 228.2 14:55:43 CHIX OD_78oiXM6-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4662 228.2 14:55:43 XLON OD_78oiXM6-02 Tesco PLC 09/11/2022 GB00BLGZ9862 2915 228.2 14:55:43 CHIX OD_78oiXM7-00 Tesco PLC 09/11/2022 GB00BLGZ9862 162 228.2 14:55:43 CHIX OD_78oiXMB-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3447 228.2 14:56:23 XLON OD_78oiht2-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1293 228.1 14:57:01 XLON OD_78oiriW-00 Tesco PLC 09/11/2022 GB00BLGZ9862 10824 228 14:57:13 CHIX OD_78oiuoL-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2118 228.1 15:01:24 XLON OD_78ojy15-00 Tesco PLC 09/11/2022 GB00BLGZ9862 14990 228.1 15:01:41 XLON OD_78ok2U4-00 Tesco PLC 09/11/2022 GB00BLGZ9862 452 228.3 15:06:05 CHIX OD_78ol9JT-00 Tesco PLC 09/11/2022 GB00BLGZ9862 260 228.3 15:06:05 CHIX OD_78ol9JU-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1422 228.3 15:06:05 CHIX OD_78ol9JU-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1159 228.3 15:06:05 CHIX OD_78ol9JV-00 Tesco PLC 09/11/2022 GB00BLGZ9862 26 228.3 15:06:05 CHIX OD_78ol9JV-02 Tesco PLC 09/11/2022 GB00BLGZ9862 486 228.3 15:06:05 CHIX OD_78ol9JW-00 Tesco PLC 09/11/2022 GB00BLGZ9862 372 228.3 15:06:05 CHIX OD_78ol9JW-02 Tesco PLC 09/11/2022 GB00BLGZ9862 2156 228.3 15:06:06 CHIX OD_78ol9Zd-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2156 228.3 15:06:06 CHIX OD_78ol9Zd-02 Tesco PLC 09/11/2022 GB00BLGZ9862 330 228.3 15:06:06 CHIX OD_78ol9Ze-00 Tesco PLC 09/11/2022 GB00BLGZ9862 38 228.3 15:06:06 CHIX OD_78ol9Ze-02 Tesco PLC 09/11/2022 GB00BLGZ9862 19500 228.5 15:07:01 XLON OD_78olNoV-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6194 228.5 15:07:01 XLON OD_78olNoX-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1311 228.5 15:07:07 CHIX OD_78olPRX-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1560 228.5 15:07:07 CHIX OD_78olPRY-01 Tesco PLC 09/11/2022 GB00BLGZ9862 3676 229 15:10:09 CHIX OD_78omAmy-00 Tesco PLC 09/11/2022 GB00BLGZ9862 485 229 15:10:09 CHIX OD_78omAmz-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1878 229 15:10:09 CHIX OD_78omAn0-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2091 229 15:10:10 CHIX OD_78omB39-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1453 229 15:10:10 CHIX OD_78omB3A-01 Tesco PLC 09/11/2022 GB00BLGZ9862 298 229 15:10:10 CHIX OD_78omB3B-00 Tesco PLC 09/11/2022 GB00BLGZ9862 21357 229 15:12:10 CHIX OD_78omg4M-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1850 229 15:12:52 XLON OD_78omrBb-00 Tesco PLC 09/11/2022 GB00BLGZ9862 19100 229 15:12:52 XLON OD_78omrBd-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1388 229 15:12:52 XLON OD_78omrC4-00 Tesco PLC 09/11/2022 GB00BLGZ9862 614 229 15:12:52 XLON OD_78omrDE-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1375 229 15:13:14 XLON OD_78omwj1-00 Tesco PLC 09/11/2022 GB00BLGZ9862 438 229 15:13:14 CHIX OD_78omwj1-02 Tesco PLC 09/11/2022 GB00BLGZ9862 12383 229.2 15:16:47 XLON OD_78onqEs-00 Tesco PLC 09/11/2022 GB00BLGZ9862 344 229.2 15:16:47 XLON OD_78onqEt-01 Tesco PLC 09/11/2022 GB00BLGZ9862 2156 229.2 15:17:12 CHIX OD_78onwpb-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1948 229.2 15:17:12 CHIX OD_78onwpc-01 Tesco PLC 09/11/2022 GB00BLGZ9862 15054 229.2 15:18:46 CHIX OD_78ooLBV-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1545 229.2 15:18:46 XLON OD_78ooLBW-00 Tesco PLC 09/11/2022 GB00BLGZ9862 382 229.2 15:18:46 CHIX OD_78ooLBW-02 Tesco PLC 09/11/2022 GB00BLGZ9862 3103 229.2 15:18:46 XLON OD_78ooLBX-01 Tesco PLC 09/11/2022 GB00BLGZ9862 7706 229.4 15:21:34 CHIX OD_78op2ps-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4633 229.6 15:25:11 XLON OD_78opxQQ-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6500 229.6 15:25:11 XLON OD_78opxQR-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6500 229.6 15:25:11 XLON OD_78opxQR-02 Tesco PLC 09/11/2022 GB00BLGZ9862 957 229.6 15:25:11 XLON OD_78opxQS-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3819 229.5 15:25:25 XLON OD_78oq10A-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2171 229.3 15:27:03 CHIX OD_78oqQW9-00 Tesco PLC 09/11/2022 GB00BLGZ9862 14301 229.3 15:27:03 CHIX OD_78oqQW9-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1648 229.2 15:27:03 XLON OD_78oqQbb-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3406 229.2 15:27:03 XLON OD_78oqQbf-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1452 229.2 15:27:03 CHIX OD_78oqQbg-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3265 229.1 15:32:12 XLON OD_78orinW-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1477 229.1 15:32:12 CHIX OD_78orinX-01 Tesco PLC 09/11/2022 GB00BLGZ9862 13000 229.1 15:32:12 XLON OD_78orinY-00 Tesco PLC 09/11/2022 GB00BLGZ9862 9809 229.1 15:32:12 CHIX OD_78orinY-02 Tesco PLC 09/11/2022 GB00BLGZ9862 6496 229.1 15:32:12 XLON OD_78orinZ-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1520 229.1 15:32:12 CHIX OD_78orinZ-02 Tesco PLC 09/11/2022 GB00BLGZ9862 3439 229.2 15:33:49 XLON OD_78os89G-00 Tesco PLC 09/11/2022 GB00BLGZ9862 373 229 15:35:14 XLON OD_78osUHY-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1335 229.2 15:38:13 CHIX OD_78otEsI-00 Tesco PLC 09/11/2022 GB00BLGZ9862 206 229.2 15:38:13 CHIX OD_78otEsI-02 Tesco PLC 09/11/2022 GB00BLGZ9862 4 229.2 15:38:13 CHIX OD_78otEsJ-01 Tesco PLC 09/11/2022 GB00BLGZ9862 2 229.2 15:38:13 CHIX OD_78otEsK-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1362 229.2 15:38:13 CHIX OD_78otEsK-02 Tesco PLC 09/11/2022 GB00BLGZ9862 180 229.2 15:38:13 CHIX OD_78otEsL-00 Tesco PLC 09/11/2022 GB00BLGZ9862 21 229.2 15:38:13 CHIX OD_78otEsL-02 Tesco PLC 09/11/2022 GB00BLGZ9862 371 229.2 15:38:13 CHIX OD_78otEsM-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2156 229.2 15:38:14 CHIX OD_78otF8N-00 Tesco PLC 09/11/2022 GB00BLGZ9862 250 229.2 15:38:14 CHIX OD_78otF8N-02 Tesco PLC 09/11/2022 GB00BLGZ9862 12463 229.4 15:39:09 XLON OD_78otTTe-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5141 229.4 15:39:09 XLON OD_78otTTf-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1101 229.4 15:40:15 CHIX OD_78otkc2-00 Tesco PLC 09/11/2022 GB00BLGZ9862 144 229.4 15:40:15 CHIX OD_78otkc2-02 Tesco PLC 09/11/2022 GB00BLGZ9862 95 229.4 15:40:16 CHIX OD_78otksC-00 Tesco PLC 09/11/2022 GB00BLGZ9862 44 229.4 15:40:17 CHIX OD_78otl8I-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1592 229.4 15:41:10 CHIX OD_78otywU-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6379 229.4 15:41:10 XLON OD_78otywV-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3001 229.4 15:41:10 CHIX OD_78otywV-02 Tesco PLC 09/11/2022 GB00BLGZ9862 15474 229.4 15:41:10 CHIX OD_78otywW-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3051 229.3 15:41:14 XLON OD_78otzz8-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2592 229.3 15:41:14 CHIX OD_78otzz9-01 Tesco PLC 09/11/2022 GB00BLGZ9862 710 229.2 15:41:55 CHIX OD_78ouAae-00 Tesco PLC 09/11/2022 GB00BLGZ9862 8247 229.2 15:41:55 CHIX OD_78ouAaf-01 Tesco PLC 09/11/2022 GB00BLGZ9862 18012 229.4 15:47:13 XLON OD_78ovVHV-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6978 229.4 15:47:13 CHIX OD_78ovVHW-01 Tesco PLC 09/11/2022 GB00BLGZ9862 232 229.3 15:47:45 CHIX OD_78ovdgS-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1015 229.3 15:47:45 CHIX OD_78ovdgu-00 Tesco PLC 09/11/2022 GB00BLGZ9862 7368 229.3 15:49:48 CHIX OD_78ow9fq-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1236 229.3 15:50:40 CHIX OD_78owN0P-00 Tesco PLC 09/11/2022 GB00BLGZ9862 13055 229.3 15:50:40 XLON OD_78owN0P-02 Tesco PLC 09/11/2022 GB00BLGZ9862 4582 229.3 15:52:08 CHIX OD_78owjuy-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6178 229.3 15:52:08 XLON OD_78owjuy-02 Tesco PLC 09/11/2022 GB00BLGZ9862 442 229.3 15:53:19 XLON OD_78ox2ZP-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1129 229.3 15:53:19 XLON OD_78ox2ZQ-01 Tesco PLC 09/11/2022 GB00BLGZ9862 47 229.3 15:53:19 XLON OD_78ox2ZR-00 Tesco PLC 09/11/2022 GB00BLGZ9862 111 229.4 15:55:07 XLON OD_78oxUca-00 Tesco PLC 09/11/2022 GB00BLGZ9862 7551 229.4 15:55:07 XLON OD_78oxUcb-00 Tesco PLC 09/11/2022 GB00BLGZ9862 638 229.3 15:56:14 CHIX OD_78oxm4r-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3623 229.4 15:56:25 XLON OD_78oxoxF-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1926 229.3 15:57:11 CHIX OD_78oy0o3-00 Tesco PLC 09/11/2022 GB00BLGZ9862 216 229.4 15:57:41 XLON OD_78oy8jE-00 Tesco PLC 09/11/2022 GB00BLGZ9862 313 229.4 15:57:41 XLON OD_78oy8jF-01 Tesco PLC 09/11/2022 GB00BLGZ9862 654 229.4 15:57:41 XLON OD_78oy8jF-03 Tesco PLC 09/11/2022 GB00BLGZ9862 206 229.4 15:57:41 XLON OD_78oy8jG-01 Tesco PLC 09/11/2022 GB00BLGZ9862 443 229.4 15:57:41 XLON OD_78oy8jH-00 Tesco PLC 09/11/2022 GB00BLGZ9862 231 229.4 15:57:41 XLON OD_78oy8jH-02 Tesco PLC 09/11/2022 GB00BLGZ9862 986 229.4 15:57:41 XLON OD_78oy8jI-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1390 229.4 15:57:41 XLON OD_78oy8jJ-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1941 229.3 15:57:52 CHIX OD_78oyBXe-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3591 229.3 15:57:52 XLON OD_78oyBXf-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3250 229.3 15:57:52 CHIX OD_78oyBXf-02 Tesco PLC 09/11/2022 GB00BLGZ9862 9025 229.3 15:57:52 CHIX OD_78oyBXg-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1326 229.2 15:57:53 XLON OD_78oyBoP-00 Tesco PLC 09/11/2022 GB00BLGZ9862 835 229.2 15:57:53 CHIX OD_78oyBoQ-01 Tesco PLC 09/11/2022 GB00BLGZ9862 428 229.2 15:57:53 XLON OD_78oyBoQ-03 Tesco PLC 09/11/2022 GB00BLGZ9862 57 229.2 15:57:53 XLON OD_78oyBp5-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1160 229.2 15:57:53 CHIX OD_78oyBp5-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1396 229.2 15:59:18 CHIX OD_78oyY0P-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1376 229.2 15:59:18 XLON OD_78oyY0P-02 Tesco PLC 09/11/2022 GB00BLGZ9862 13390 229 16:00:39 CHIX OD_78oysqF-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1784 229 16:00:39 CHIX OD_78oysqG-00 Tesco PLC 09/11/2022 GB00BLGZ9862 17491 228.9 16:00:40 XLON OD_78oytBf-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3673 229.1 16:07:00 CHIX OD_78p0UA1-00 Tesco PLC 09/11/2022 GB00BLGZ9862 5944 229.1 16:07:00 CHIX OD_78p0UA2-01 Tesco PLC 09/11/2022 GB00BLGZ9862 6000 229.1 16:07:00 CHIX OD_78p0UA2-03 Tesco PLC 09/11/2022 GB00BLGZ9862 816 229.1 16:07:00 CHIX OD_78p0UA3-01 Tesco PLC 09/11/2022 GB00BLGZ9862 91 229.1 16:08:05 XLON OD_78p0kve-00 Tesco PLC 09/11/2022 GB00BLGZ9862 811 229.1 16:08:05 XLON OD_78p0kvf-00 Tesco PLC 09/11/2022 GB00BLGZ9862 8511 229.2 16:09:14 CHIX OD_78p130s-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2400 229.2 16:09:22 XLON OD_78p155U-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4324 229.2 16:09:22 XLON OD_78p155U-02 Tesco PLC 09/11/2022 GB00BLGZ9862 505 229.2 16:09:22 XLON OD_78p155V-00 Tesco PLC 09/11/2022 GB00BLGZ9862 708 229.2 16:09:22 XLON OD_78p155W-00 Tesco PLC 09/11/2022 GB00BLGZ9862 22905 229.2 16:10:15 XLON OD_78p1IjZ-00 Tesco PLC 09/11/2022 GB00BLGZ9862 755 229.1 16:11:33 CHIX OD_78p1d7u-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1797 229.1 16:12:09 CHIX OD_78p1mXo-00 Tesco PLC 09/11/2022 GB00BLGZ9862 11238 229.2 16:12:46 XLON OD_78p1vyY-00 Tesco PLC 09/11/2022 GB00BLGZ9862 7239 229.1 16:12:47 CHIX OD_78p1wJ2-00 Tesco PLC 09/11/2022 GB00BLGZ9862 563 229.1 16:12:47 CHIX OD_78p1wJ3-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1353 229 16:13:11 CHIX OD_78p22Y1-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1209 228.9 16:14:19 CHIX OD_78p2KDj-00 Tesco PLC 09/11/2022 GB00BLGZ9862 248 228.9 16:14:52 CHIX OD_78p2SpP-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1044 228.9 16:14:52 CHIX OD_78p2SpQ-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1999 228.9 16:15:11 XLON OD_78p2Xnm-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6290 228.9 16:15:11 XLON OD_78p2Xnm-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1999 228.9 16:15:11 XLON OD_78p2Xnn-01 Tesco PLC 09/11/2022 GB00BLGZ9862 2449 228.9 16:15:11 CHIX OD_78p2Xno-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1999 228.9 16:15:11 XLON OD_78p2Xno-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1999 228.9 16:15:11 XLON OD_78p2Xnp-01 Tesco PLC 09/11/2022 GB00BLGZ9862 29 228.9 16:15:11 XLON OD_78p2Xnr-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2313 228.8 16:15:37 CHIX OD_78p2eUw-00 Tesco PLC 09/11/2022 GB00BLGZ9862 639 228.8 16:16:55 CHIX OD_78p2yju-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1788 228.8 16:18:46 CHIX OD_78p3RhX-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1404 228.8 16:20:42 CHIX OD_78p3w2d-00 Tesco PLC 09/11/2022 GB00BLGZ9862 465 228.9 16:21:09 XLON OD_78p430c-00 Tesco PLC 09/11/2022 GB00BLGZ9862 434 228.9 16:21:09 XLON OD_78p430d-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2827 228.9 16:21:09 XLON OD_78p430d-02 Tesco PLC 09/11/2022 GB00BLGZ9862 472 228.9 16:21:09 XLON OD_78p430e-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1330 228.9 16:21:09 XLON OD_78p430e-03 Tesco PLC 09/11/2022 GB00BLGZ9862 202 228.8 16:21:11 XLON OD_78p43OE-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1361 228.9 16:21:14 CHIX OD_78p44JJ-00 Tesco PLC 09/11/2022 GB00BLGZ9862 990 228.9 16:21:14 CHIX OD_78p44JK-00 Tesco PLC 09/11/2022 GB00BLGZ9862 435 228.9 16:21:14 CHIX OD_78p44JK-02 Tesco PLC 09/11/2022 GB00BLGZ9862 725 228.9 16:21:14 CHIX OD_78p44JL-00 Tesco PLC 09/11/2022 GB00BLGZ9862 54 228.9 16:21:14 CHIX OD_78p44JL-02 Tesco PLC 09/11/2022 GB00BLGZ9862 4 228.9 16:21:14 CHIX OD_78p44JM-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1366 228.9 16:21:14 CHIX OD_78p44JM-03 Tesco PLC 09/11/2022 GB00BLGZ9862 1020 228.8 16:21:52 CHIX OD_78p4E9Q-00 Tesco PLC 09/11/2022 GB00BLGZ9862 177 228.9 16:22:11 XLON OD_78p4J8f-00 Tesco PLC 09/11/2022 GB00BLGZ9862 780 228.9 16:22:11 XLON OD_78p4J8g-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1306 228.8 16:22:12 XLON OD_78p4JFM-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2156 228.9 16:22:15 CHIX OD_78p4KB9-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2156 228.9 16:22:15 CHIX OD_78p4KBA-01 Tesco PLC 09/11/2022 GB00BLGZ9862 332 228.9 16:22:15 CHIX OD_78p4KBB-00 Tesco PLC 09/11/2022 GB00BLGZ9862 739 228.8 16:22:42 CHIX OD_78p4R7N-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2085 228.9 16:23:12 XLON OD_78p4Z0Z-00 Tesco PLC 09/11/2022 GB00BLGZ9862 3000 228.9 16:23:12 XLON OD_78p4Z0a-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2827 228.9 16:23:12 XLON OD_78p4Z0a-02 Tesco PLC 09/11/2022 GB00BLGZ9862 2824 228.9 16:23:12 XLON OD_78p4Z0b-00 Tesco PLC 09/11/2022 GB00BLGZ9862 194 228.9 16:23:12 XLON OD_78p4Z0c-01 Tesco PLC 09/11/2022 GB00BLGZ9862 934 228.9 16:23:16 CHIX OD_78p4a33-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1491 228.9 16:23:16 CHIX OD_78p4a34-00 Tesco PLC 09/11/2022 GB00BLGZ9862 378 228.9 16:23:16 CHIX OD_78p4a34-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1455 228.9 16:23:16 CHIX OD_78p4a35-00 Tesco PLC 09/11/2022 GB00BLGZ9862 364 228.9 16:23:16 CHIX OD_78p4a35-02 Tesco PLC 09/11/2022 GB00BLGZ9862 175 228.9 16:23:16 CHIX OD_78p4a36-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2584 228.8 16:24:38 CHIX OD_78p4vJR-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1388 228.8 16:25:11 CHIX OD_78p53yB-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1821 228.8 16:25:30 XLON OD_78p58oW-00 Tesco PLC 09/11/2022 GB00BLGZ9862 705 228.8 16:25:30 XLON OD_78p58oX-00 Tesco PLC 09/11/2022 GB00BLGZ9862 4117 228.8 16:25:30 XLON OD_78p58oX-02 Tesco PLC 09/11/2022 GB00BLGZ9862 5177 228.8 16:26:03 CHIX OD_78p5HTR-00 Tesco PLC 09/11/2022 GB00BLGZ9862 19840 228.8 16:26:13 CHIX OD_78p5K62-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2452 228.8 16:26:48 CHIX OD_78p5T6m-00 Tesco PLC 09/11/2022 GB00BLGZ9862 718 228.8 16:27:02 CHIX OD_78p5Wkk-00 Tesco PLC 09/11/2022 GB00BLGZ9862 589 228.8 16:27:13 CHIX OD_78p5Zl6-00 Tesco PLC 09/11/2022 GB00BLGZ9862 9902 228.8 16:27:23 CHIX OD_78p5cHO-00 Tesco PLC 09/11/2022 GB00BLGZ9862 99 228.9 16:28:13 XLON OD_78p5pJP-00 Tesco PLC 09/11/2022 GB00BLGZ9862 75 228.9 16:28:13 XLON OD_78p5pJP-02 Tesco PLC 09/11/2022 GB00BLGZ9862 1688 228.9 16:28:13 XLON OD_78p5pJQ-01 Tesco PLC 09/11/2022 GB00BLGZ9862 1716 228.9 16:28:13 XLON OD_78p5pJR-00 Tesco PLC 09/11/2022 GB00BLGZ9862 324 228.9 16:28:13 XLON OD_78p5pJR-02 Tesco PLC 09/11/2022 GB00BLGZ9862 300 228.9 16:28:13 XLON OD_78p5pJS-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2521 228.9 16:28:13 XLON OD_78p5pJS-02 Tesco PLC 09/11/2022 GB00BLGZ9862 2780 228.8 16:29:02 CHIX OD_78p623j-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1388 228.8 16:29:08 CHIX OD_78p63XG-00 Tesco PLC 09/11/2022 GB00BLGZ9862 190 228.8 16:29:09 CHIX OD_78p63qJ-00 Tesco PLC 09/11/2022 GB00BLGZ9862 24281 228.8 16:29:11 XLON OD_78p64Eg-00 Tesco PLC 09/11/2022 GB00BLGZ9862 6667 228.8 16:29:11 CHIX OD_78p64En-00 Tesco PLC 09/11/2022 GB00BLGZ9862 8586 228.7 16:29:12 XLON OD_78p64X2-00 Tesco PLC 09/11/2022 GB00BLGZ9862 1287 228.7 16:29:22 CHIX OD_78p67IM-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2068 228.7 16:29:23 CHIX OD_78p67Qv-00 Tesco PLC 09/11/2022 GB00BLGZ9862 2380 228.7 16:29:24 XLON OD_78p67ki-00 Tesco PLC 09/11/2022 GB00BLGZ9862 645 228.7 16:29:37 CHIX OD_78p6B9g-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 POSFLFEDLELAIIF
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 - Transaction in Own Shares
Announcement