REG - WPP PLC - Transaction in Own Shares
RNS Number : 2199BWPP PLC29 January 2020WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
28 January 2020
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 28 January 2020 it had purchased a total of 672,044 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Chi-X Europe, BATS Europe, and Turquoise, through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.
London Stock Exchange
Chi-X Europe
BATS Europe
Turquoise
Number of ordinary shares purchased
547,028
70,439
25,582
28,995
Highest price paid (per ordinary share)
£ 9.9120
£ 9.9100
£ 9.8900
£ 9.8960
Lowest price paid (per ordinary share)
£ 9.7680
£ 9.7760
£ 9.7920
£ 9.7920
Volume weighted average price paid (per ordinary share)
£ 9.8565
£ 9.8586
£ 9.8533
£ 9.8598
The purchases form part of the Company's share buyback programme announced on 12 December 2019.
Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,318,505,181 ordinary shares.
The Company holds 70,787,730 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,247,717,451 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of WPP plc: 549300LSGBXPYHXGDT93
Schedule of Purchases - Individual Transactions
Issuer Name
WPP plc
LEI
549300LSGBXPYHXGDT93
ISIN
JE00B8KF9B49
Intermediary Name
Goldman Sachs International
Intermediary Code
GSILGB2XXXX
Timezone
GMT
Currency
GBP
Date of Transaction
Number of Shares
Price Per Share (GBP)
Trading Venue
Time of Transaction
Transaction Reference Number
28/01/2020
883
£ 9.8820
XLON
08:24:05
23601457666000
28/01/2020
879
£ 9.8820
CHIX
08:24:05
138Q001G3
28/01/2020
859
£ 9.8880
TRQX
08:26:05
23605891041745
28/01/2020
436
£ 9.8840
XLON
08:26:30
23601457666544
28/01/2020
999
£ 9.8960
TRQX
08:27:33
23605891041885
28/01/2020
356
£ 9.9000
CHIX
08:28:28
138Q001P3
28/01/2020
1,127
£ 9.9000
XLON
08:28:28
23601457666994
28/01/2020
114
£ 9.9000
CHIX
08:28:28
138Q001P4
28/01/2020
789
£ 9.9100
CHIX
08:29:32
138Q001QW
28/01/2020
735
£ 9.9100
CHIX
08:29:32
138Q001QY
28/01/2020
237
£ 9.9120
XLON
08:30:11
23601457667207
28/01/2020
1,287
£ 9.9120
XLON
08:30:11
23601457667208
28/01/2020
496
£ 9.9120
XLON
08:30:11
23601457667209
28/01/2020
426
£ 9.9060
XLON
08:31:13
23601457667424
28/01/2020
1,576
£ 9.8900
BATE
08:32:01
038Q001AZ
28/01/2020
436
£ 9.8880
CHIX
08:32:32
138Q001WL
28/01/2020
475
£ 9.8900
XLON
08:33:44
23601457668024
28/01/2020
69
£ 9.8860
BATE
08:33:44
038Q001CZ
28/01/2020
518
£ 9.8860
BATE
08:33:44
038Q001D0
28/01/2020
486
£ 9.8820
BATE
08:34:48
038Q001EU
28/01/2020
257
£ 9.8800
TRQX
08:34:48
23605891042389
28/01/2020
381
£ 9.8800
TRQX
08:34:48
23605891042390
28/01/2020
446
£ 9.8860
XLON
08:36:20
23601457668374
28/01/2020
459
£ 9.8820
CHIX
08:36:20
138Q0023D
28/01/2020
400
£ 9.8840
XLON
08:36:20
23601457668375
28/01/2020
51
£ 9.8840
XLON
08:36:20
23601457668376
28/01/2020
1,157
£ 9.8900
XLON
08:39:45
23601457668938
28/01/2020
4
£ 9.8800
BATE
08:39:54
038Q001MM
28/01/2020
51
£ 9.8800
BATE
08:39:54
038Q001MN
28/01/2020
59
£ 9.8800
BATE
08:39:54
038Q001MO
28/01/2020
293
£ 9.8800
BATE
08:39:54
038Q001MP
28/01/2020
388
£ 9.8780
CHIX
08:40:46
138Q002E9
28/01/2020
213
£ 9.8780
CHIX
08:40:46
138Q002EA
28/01/2020
583
£ 9.8780
XLON
08:40:46
23601457669111
28/01/2020
488
£ 9.8860
XLON
08:41:56
23601457669296
28/01/2020
430
£ 9.8860
XLON
08:41:56
23601457669297
28/01/2020
560
£ 9.8840
XLON
08:42:23
23601457669427
28/01/2020
627
£ 9.8860
XLON
08:42:59
23601457669502
28/01/2020
520
£ 9.8860
XLON
08:42:59
23601457669503
28/01/2020
464
£ 9.8860
XLON
08:42:59
23601457669504
28/01/2020
852
£ 9.8900
XLON
08:47:08
23601457670262
28/01/2020
382
£ 9.8900
XLON
08:47:08
23601457670284
28/01/2020
400
£ 9.8960
XLON
08:47:15
23601457670323
28/01/2020
29
£ 9.8960
XLON
08:47:15
23601457670324
28/01/2020
400
£ 9.8980
XLON
08:47:26
23601457670357
28/01/2020
50
£ 9.8980
XLON
08:47:26
23601457670358
28/01/2020
400
£ 9.9000
XLON
08:47:58
23601457670397
28/01/2020
115
£ 9.9000
XLON
08:47:58
23601457670398
28/01/2020
173
£ 9.9000
XLON
08:47:58
23601457670399
28/01/2020
856
£ 9.8960
XLON
08:48:23
23601457670526
28/01/2020
1,188
£ 9.8960
XLON
08:48:23
23601457670542
28/01/2020
695
£ 9.8960
XLON
08:48:44
23601457670594
28/01/2020
422
£ 9.8960
XLON
08:48:52
23601457670631
28/01/2020
451
£ 9.8960
CHIX
08:48:52
138Q002YS
28/01/2020
453
£ 9.8880
CHIX
08:49:03
138Q002ZX
28/01/2020
829
£ 9.8920
XLON
08:53:37
23601457671404
28/01/2020
518
£ 9.8900
XLON
08:56:05
23601457671878
28/01/2020
695
£ 9.8860
CHIX
08:57:02
138Q003GQ
28/01/2020
435
£ 9.8840
CHIX
08:57:03
138Q003GT
28/01/2020
512
£ 9.8820
XLON
08:57:07
23601457672077
28/01/2020
580
£ 9.8780
XLON
08:57:09
23601457672086
28/01/2020
17
£ 9.8760
BATE
08:57:54
038Q002F2
28/01/2020
422
£ 9.8760
BATE
08:57:54
038Q002F3
28/01/2020
496
£ 9.8740
BATE
08:58:49
038Q002FY
28/01/2020
347
£ 9.8740
CHIX
08:58:49
138Q003L3
28/01/2020
505
£ 9.8740
TRQX
08:58:49
23605891044163
28/01/2020
26
£ 9.8740
CHIX
08:58:49
138Q003L4
28/01/2020
510
£ 9.8680
TRQX
08:59:16
23605891044231
28/01/2020
488
£ 9.8540
XLON
09:01:23
23601457673009
28/01/2020
454
£ 9.8500
XLON
09:02:22
23601457673321
28/01/2020
58
£ 9.8520
XLON
09:03:10
23601457673520
28/01/2020
284
£ 9.8520
XLON
09:03:10
23601457673521
28/01/2020
58
£ 9.8520
XLON
09:03:10
23601457673522
28/01/2020
377
£ 9.8520
CHIX
09:03:10
138Q003WV
28/01/2020
421
£ 9.8740
XLON
09:13:40
23601457675646
28/01/2020
339
£ 9.8740
XLON
09:13:40
23601457675647
28/01/2020
400
£ 9.8740
XLON
09:13:40
23601457675648
28/01/2020
30
£ 9.8740
XLON
09:13:40
23601457675649
28/01/2020
1,435
£ 9.8760
XLON
09:15:09
23601457675981
28/01/2020
374
£ 9.8760
CHIX
09:15:09
138Q004NJ
28/01/2020
215
£ 9.8760
CHIX
09:15:09
138Q004NK
28/01/2020
436
£ 9.8720
XLON
09:16:14
23601457676183
28/01/2020
400
£ 9.8780
XLON
09:17:39
23601457676544
28/01/2020
550
£ 9.8780
XLON
09:17:39
23601457676545
28/01/2020
186
£ 9.8800
XLON
09:17:42
23601457676566
28/01/2020
400
£ 9.8800
XLON
09:18:00
23601457676609
28/01/2020
160
£ 9.8800
XLON
09:18:00
23601457676610
28/01/2020
599
£ 9.8760
XLON
09:18:02
23601457676655
28/01/2020
1,271
£ 9.8760
XLON
09:18:02
23601457676649
28/01/2020
524
£ 9.8760
TRQX
09:18:02
23605891045685
28/01/2020
168
£ 9.8720
XLON
09:19:28
23601457676792
28/01/2020
305
£ 9.8720
XLON
09:19:28
23601457676793
28/01/2020
461
£ 9.8720
CHIX
09:20:44
138Q004XU
28/01/2020
1,032
£ 9.8700
XLON
09:21:06
23601457676977
28/01/2020
904
£ 9.8700
XLON
09:21:06
23601457676974
28/01/2020
496
£ 9.8700
XLON
09:21:31
23601457677055
28/01/2020
399
£ 9.8680
CHIX
09:22:51
138Q00513
28/01/2020
513
£ 9.8680
XLON
09:22:51
23601457677236
28/01/2020
814
£ 9.8640
XLON
09:25:26
23601457677607
28/01/2020
403
£ 9.8600
TRQX
09:25:28
23605891046104
28/01/2020
762
£ 9.8560
XLON
09:27:01
23601457678021
28/01/2020
400
£ 9.8740
XLON
09:30:13
23601457678535
28/01/2020
3
£ 9.8740
XLON
09:30:13
23601457678536
28/01/2020
100
£ 9.8740
CHIX
09:30:49
138Q005IT
28/01/2020
410
£ 9.8740
CHIX
09:30:49
138Q005IU
28/01/2020
663
£ 9.8780
XLON
09:31:41
23601457678736
28/01/2020
435
£ 9.8740
BATE
09:31:41
038Q003UH
28/01/2020
400
£ 9.8760
XLON
09:31:41
23601457678739
28/01/2020
97
£ 9.8760
XLON
09:31:41
23601457678740
28/01/2020
169
£ 9.8780
XLON
09:31:41
23601457678741
28/01/2020
478
£ 9.8760
XLON
09:32:00
23601457678760
28/01/2020
99
£ 9.8740
XLON
09:32:00
23601457678763
28/01/2020
348
£ 9.8740
XLON
09:32:00
23601457678764
28/01/2020
594
£ 9.8860
XLON
09:35:38
23601457679327
28/01/2020
198
£ 9.8860
XLON
09:35:38
23601457679329
28/01/2020
177
£ 9.8860
XLON
09:35:38
23601457679330
28/01/2020
792
£ 9.8860
XLON
09:35:38
23601457679331
28/01/2020
760
£ 9.8860
XLON
09:37:16
23601457679678
28/01/2020
434
£ 9.8760
XLON
09:39:58
23601457680146
28/01/2020
394
£ 9.8740
TRQX
09:41:05
23605891047079
28/01/2020
256
£ 9.8740
TRQX
09:41:05
23605891047080
28/01/2020
519
£ 9.8720
CHIX
09:41:28
138Q0064D
28/01/2020
447
£ 9.8720
XLON
09:41:28
23601457680465
28/01/2020
812
£ 9.8840
XLON
09:43:14
23601457680777
28/01/2020
703
£ 9.8880
XLON
09:45:22
23601457681089
28/01/2020
190
£ 9.8820
XLON
09:48:47
23601457681537
28/01/2020
819
£ 9.8820
XLON
09:48:47
23601457681538
28/01/2020
418
£ 9.8800
XLON
09:54:36
23601457682599
28/01/2020
551
£ 9.8840
XLON
09:59:19
23601457683297
28/01/2020
679
£ 9.8920
XLON
10:05:32
23601457684007
28/01/2020
465
£ 9.8960
XLON
10:12:22
23601457684782
28/01/2020
97
£ 9.8960
XLON
10:12:22
23601457684786
28/01/2020
283
£ 9.8960
XLON
10:12:22
23601457684787
28/01/2020
65
£ 9.8960
XLON
10:12:22
23601457684788
28/01/2020
460
£ 9.8960
XLON
10:14:31
23601457685107
28/01/2020
449
£ 9.8960
CHIX
10:15:16
138Q0082F
28/01/2020
459
£ 9.9020
XLON
10:18:48
23601457685602
28/01/2020
731
£ 9.9020
XLON
10:19:56
23601457685723
28/01/2020
539
£ 9.8980
XLON
10:22:54
23601457686249
28/01/2020
618
£ 9.8980
XLON
10:24:28
23601457686463
28/01/2020
402
£ 9.8960
XLON
10:28:31
23601457687218
28/01/2020
1,045
£ 9.8920
XLON
10:28:31
23601457687197
28/01/2020
1,662
£ 9.8920
XLON
10:28:43
23601457687249
28/01/2020
88
£ 9.8920
XLON
10:28:43
23601457687250
28/01/2020
953
£ 9.8920
XLON
10:28:43
23601457687255
28/01/2020
361
£ 9.8880
CHIX
10:29:37
138Q008VG
28/01/2020
493
£ 9.8880
CHIX
10:29:37
138Q008VH
28/01/2020
561
£ 9.8860
XLON
10:29:37
23601457687367
28/01/2020
464
£ 9.8860
XLON
10:29:37
23601457687368
28/01/2020
387
£ 9.8840
XLON
10:29:37
23601457687372
28/01/2020
389
£ 9.8820
CHIX
10:29:38
138Q008VN
28/01/2020
98
£ 9.8800
CHIX
10:30:08
138Q008WZ
28/01/2020
836
£ 9.8920
XLON
10:32:39
23601457687921
28/01/2020
419
£ 9.8900
XLON
10:32:48
23601457687931
28/01/2020
381
£ 9.8920
XLON
10:37:18
23601457688511
28/01/2020
469
£ 9.8900
XLON
10:38:34
23601457688622
28/01/2020
123
£ 9.8880
XLON
10:38:50
23601457688668
28/01/2020
535
£ 9.8880
XLON
10:38:50
23601457688669
28/01/2020
842
£ 9.8920
XLON
10:43:33
23601457689301
28/01/2020
175
£ 9.8920
CHIX
10:44:08
138Q009PC
28/01/2020
300
£ 9.8920
CHIX
10:44:08
138Q009PD
28/01/2020
505
£ 9.8920
CHIX
10:47:25
138Q009V4
28/01/2020
1,098
£ 9.8920
XLON
10:47:25
23601457689824
28/01/2020
431
£ 9.8840
XLON
10:48:52
23601457689931
28/01/2020
923
£ 9.8860
XLON
10:51:01
23601457690250
28/01/2020
483
£ 9.8840
XLON
10:52:40
23601457690421
28/01/2020
1,038
£ 9.8840
XLON
10:54:30
23601457690544
28/01/2020
429
£ 9.8820
CHIX
10:56:06
138Q00ABP
28/01/2020
947
£ 9.8840
XLON
10:57:47
23601457690988
28/01/2020
262
£ 9.8840
XLON
10:57:47
23601457690989
28/01/2020
520
£ 9.8800
TRQX
11:00:06
23605891051776
28/01/2020
49
£ 9.8780
BATE
11:00:46
038Q007AH
28/01/2020
430
£ 9.8780
BATE
11:00:46
038Q007AI
28/01/2020
1,071
£ 9.8780
CHIX
11:00:46
138Q00AJI
28/01/2020
625
£ 9.8780
XLON
11:00:46
23601457691423
28/01/2020
726
£ 9.8780
CHIX
11:00:47
138Q00AJT
28/01/2020
436
£ 9.8780
BATE
11:00:47
038Q007AO
28/01/2020
239
£ 9.8780
CHIX
11:00:47
138Q00AJS
28/01/2020
373
£ 9.8760
TRQX
11:03:10
23605891051926
28/01/2020
686
£ 9.8760
XLON
11:03:10
23601457691794
28/01/2020
594
£ 9.8760
XLON
11:04:36
23601457691974
28/01/2020
127
£ 9.8740
BATE
11:05:37
038Q007H4
28/01/2020
556
£ 9.8740
CHIX
11:05:37
138Q00AVG
28/01/2020
246
£ 9.8780
XLON
11:10:08
23601457692526
28/01/2020
155
£ 9.8740
XLON
11:11:34
23601457692681
28/01/2020
639
£ 9.8740
XLON
11:11:34
23601457692682
28/01/2020
461
£ 9.8720
CHIX
11:11:48
138Q00B76
28/01/2020
609
£ 9.8720
TRQX
11:11:48
23605891052288
28/01/2020
56
£ 9.8720
TRQX
11:11:48
23605891052291
28/01/2020
429
£ 9.8720
TRQX
11:12:15
23605891052302
28/01/2020
449
£ 9.8680
XLON
11:14:51
23601457693011
28/01/2020
660
£ 9.8580
TRQX
11:19:04
23605891052651
28/01/2020
268
£ 9.8620
XLON
11:21:01
23601457694015
28/01/2020
1,407
£ 9.8660
XLON
11:25:36
23601457694516
28/01/2020
384
£ 9.8660
XLON
11:25:36
23601457694517
28/01/2020
393
£ 9.8660
CHIX
11:25:36
138Q00BUX
28/01/2020
400
£ 9.8680
XLON
11:25:36
23601457694518
28/01/2020
400
£ 9.8860
XLON
11:32:44
23601457695400
28/01/2020
98
£ 9.8860
XLON
11:32:44
23601457695401
28/01/2020
268
£ 9.8880
XLON
11:35:32
23601457695867
28/01/2020
1,091
£ 9.8880
XLON
11:35:32
23601457695868
28/01/2020
400
£ 9.8880
XLON
11:35:32
23601457695869
28/01/2020
531
£ 9.8880
XLON
11:35:32
23601457695870
28/01/2020
680
£ 9.8840
XLON
11:36:00
23601457695916
28/01/2020
400
£ 9.8840
XLON
11:36:00
23601457695919
28/01/2020
13
£ 9.8840
XLON
11:36:00
23601457695920
28/01/2020
381
£ 9.8740
BATE
11:37:45
038Q008GR
28/01/2020
620
£ 9.8720
CHIX
11:39:16
138Q00CK8
28/01/2020
858
£ 9.8720
XLON
11:39:16
23601457696311
28/01/2020
180
£ 9.8800
XLON
11:42:48
23601457696829
28/01/2020
257
£ 9.8800
XLON
11:42:48
23601457696830
28/01/2020
985
£ 9.8820
XLON
11:44:45
23601457697106
28/01/2020
591
£ 9.8840
XLON
11:46:09
23601457697296
28/01/2020
998
£ 9.8820
XLON
11:47:40
23601457697535
28/01/2020
386
£ 9.8760
XLON
11:49:08
23601457697750
28/01/2020
383
£ 9.8760
XLON
11:49:08
23601457697751
28/01/2020
882
£ 9.8800
XLON
11:55:13
23601457698709
28/01/2020
100
£ 9.8800
XLON
11:57:24
23601457699014
28/01/2020
274
£ 9.8800
XLON
11:57:24
23601457699015
28/01/2020
743
£ 9.8800
XLON
12:02:25
23601457700138
28/01/2020
613
£ 9.8800
XLON
12:02:25
23601457700141
28/01/2020
860
£ 9.8780
XLON
12:03:27
23601457700464
28/01/2020
476
£ 9.8720
CHIX
12:06:32
138Q00E1A
28/01/2020
384
£ 9.8720
TRQX
12:06:32
23605891055187
28/01/2020
584
£ 9.8700
XLON
12:08:50
23601457701290
28/01/2020
576
£ 9.8680
CHIX
12:08:51
138Q00E6H
28/01/2020
129
£ 9.8660
XLON
12:10:55
23601457701542
28/01/2020
300
£ 9.8660
XLON
12:10:55
23601457701543
28/01/2020
454
£ 9.8620
CHIX
12:11:04
138Q00E9N
28/01/2020
400
£ 9.8640
XLON
12:11:43
23601457701800
28/01/2020
400
£ 9.8640
XLON
12:12:00
23601457701855
28/01/2020
540
£ 9.8640
XLON
12:12:00
23601457701856
28/01/2020
375
£ 9.8640
CHIX
12:14:14
138Q00EHK
28/01/2020
819
£ 9.8640
XLON
12:14:14
23601457702375
28/01/2020
787
£ 9.8640
XLON
12:14:14
23601457702376
28/01/2020
644
£ 9.8640
XLON
12:14:14
23601457702380
28/01/2020
104
£ 9.8600
XLON
12:14:24
23601457702394
28/01/2020
396
£ 9.8600
XLON
12:14:24
23601457702395
28/01/2020
517
£ 9.8640
XLON
12:15:48
23601457702895
28/01/2020
1,217
£ 9.8640
XLON
12:15:48
23601457702896
28/01/2020
486
£ 9.8600
XLON
12:16:01
23601457702958
28/01/2020
42
£ 9.8600
XLON
12:16:01
23601457702959
28/01/2020
155
£ 9.8600
XLON
12:16:01
23601457702960
28/01/2020
1,028
£ 9.8580
XLON
12:22:23
23601457704034
28/01/2020
228
£ 9.8580
XLON
12:22:23
23601457704035
28/01/2020
212
£ 9.8640
CHIX
12:23:18
138Q00F1C
28/01/2020
422
£ 9.8640
XLON
12:23:18
23601457704222
28/01/2020
420
£ 9.8640
CHIX
12:23:18
138Q00F1D
28/01/2020
34
£ 9.8660
XLON
12:27:12
23601457705164
28/01/2020
225
£ 9.8660
XLON
12:30:19
23601457705675
28/01/2020
166
£ 9.8660
XLON
12:30:19
23601457705676
28/01/2020
379
£ 9.8640
XLON
12:30:28
23601457705733
28/01/2020
31
£ 9.8640
XLON
12:30:28
23601457705734
28/01/2020
644
£ 9.8620
XLON
12:31:29
23601457705897
28/01/2020
1,198
£ 9.8620
XLON
12:31:29
23601457705901
28/01/2020
400
£ 9.8660
XLON
12:34:57
23601457706445
28/01/2020
400
£ 9.8700
XLON
12:35:32
23601457706562
28/01/2020
400
£ 9.8700
XLON
12:35:40
23601457706569
28/01/2020
79
£ 9.8700
XLON
12:35:40
23601457706570
28/01/2020
398
£ 9.8700
XLON
12:35:45
23601457706577
28/01/2020
382
£ 9.8740
XLON
12:35:50
23601457706601
28/01/2020
616
£ 9.8760
XLON
12:36:06
23601457706635
28/01/2020
34
£ 9.8760
XLON
12:36:06
23601457706636
28/01/2020
774
£ 9.8760
XLON
12:36:06
23601457706637
28/01/2020
904
£ 9.8740
XLON
12:37:04
23601457706865
28/01/2020
622
£ 9.8680
TRQX
12:37:49
23605891056861
28/01/2020
950
£ 9.8680
XLON
12:37:49
23601457706985
28/01/2020
232
£ 9.8660
CHIX
12:38:57
138Q00FTI
28/01/2020
436
£ 9.8660
XLON
12:41:00
23601457707444
28/01/2020
1,257
£ 9.8680
XLON
12:41:00
23601457707434
28/01/2020
466
£ 9.8680
CHIX
12:41:00
138Q00FWP
28/01/2020
385
£ 9.8640
XLON
12:45:02
23601457708042
28/01/2020
913
£ 9.8640
XLON
12:45:55
23601457708138
28/01/2020
469
£ 9.8620
XLON
12:45:58
23601457708144
28/01/2020
646
£ 9.8620
CHIX
12:45:58
138Q00G4X
28/01/2020
776
£ 9.8580
XLON
12:51:37
23601457708949
28/01/2020
546
£ 9.8580
XLON
12:51:37
23601457708945
28/01/2020
64
£ 9.8540
BATE
12:52:02
038Q00B1H
28/01/2020
191
£ 9.8540
BATE
12:52:02
038Q00B1I
28/01/2020
18
£ 9.8540
BATE
12:52:02
038Q00B1J
28/01/2020
268
£ 9.8540
BATE
12:52:02
038Q00B1K
28/01/2020
94
£ 9.8580
XLON
12:52:54
23601457709188
28/01/2020
654
£ 9.8580
XLON
12:52:54
23601457709189
28/01/2020
692
£ 9.8560
CHIX
12:53:38
138Q00GKX
28/01/2020
397
£ 9.8500
XLON
12:55:07
23601457709454
28/01/2020
1,058
£ 9.8500
XLON
12:55:07
23601457709453
28/01/2020
622
£ 9.8420
XLON
12:58:11
23601457709791
28/01/2020
397
£ 9.8420
XLON
12:58:11
23601457709794
28/01/2020
402
£ 9.8400
CHIX
12:58:46
138Q00GTQ
28/01/2020
400
£ 9.8460
XLON
12:59:32
23601457710033
28/01/2020
550
£ 9.8460
XLON
12:59:32
23601457710034
28/01/2020
451
£ 9.8440
CHIX
13:00:07
138Q00GW5
28/01/2020
1,557
£ 9.8440
XLON
13:00:07
23601457710193
28/01/2020
571
£ 9.8380
XLON
13:01:57
23601457710453
28/01/2020
160
£ 9.8360
XLON
13:02:03
23601457710476
28/01/2020
592
£ 9.8360
XLON
13:02:29
23601457710589
28/01/2020
46
£ 9.8340
TRQX
13:02:33
23605891058125
28/01/2020
346
£ 9.8340
TRQX
13:02:33
23605891058126
28/01/2020
19
£ 9.8340
BATE
13:03:52
038Q00BJW
28/01/2020
20
£ 9.8340
BATE
13:03:52
038Q00BJX
28/01/2020
21
£ 9.8340
BATE
13:03:52
038Q00BJY
28/01/2020
22
£ 9.8340
BATE
13:03:52
038Q00BJZ
28/01/2020
310
£ 9.8340
BATE
13:03:52
038Q00BK0
28/01/2020
414
£ 9.8340
CHIX
13:03:52
138Q00H1V
28/01/2020
438
£ 9.8340
XLON
13:03:52
23601457710810
28/01/2020
400
£ 9.8340
XLON
13:03:52
23601457710813
28/01/2020
31
£ 9.8300
BATE
13:04:32
038Q00BKO
28/01/2020
47
£ 9.8300
BATE
13:04:32
038Q00BKP
28/01/2020
154
£ 9.8300
BATE
13:04:32
038Q00BKQ
28/01/2020
220
£ 9.8300
BATE
13:04:32
038Q00BKR
28/01/2020
96
£ 9.8360
XLON
13:04:51
23601457710983
28/01/2020
325
£ 9.8360
XLON
13:04:51
23601457710984
28/01/2020
379
£ 9.8380
XLON
13:04:53
23601457711006
28/01/2020
400
£ 9.8380
XLON
13:04:53
23601457711004
28/01/2020
83
£ 9.8340
XLON
13:04:58
23601457711014
28/01/2020
715
£ 9.8340
XLON
13:05:00
23601457711015
28/01/2020
416
£ 9.8340
CHIX
13:05:00
138Q00H4Q
28/01/2020
16
£ 9.8340
CHIX
13:05:00
138Q00H4R
28/01/2020
1,057
£ 9.8320
XLON
13:05:01
23601457711024
28/01/2020
110
£ 9.8240
XLON
13:05:41
23601457711201
28/01/2020
1,204
£ 9.8240
XLON
13:05:41
23601457711202
28/01/2020
324
£ 9.8240
XLON
13:05:41
23601457711203
28/01/2020
164
£ 9.8240
XLON
13:05:41
23601457711204
28/01/2020
323
£ 9.8220
XLON
13:07:32
23601457711515
28/01/2020
681
£ 9.8200
XLON
13:07:46
23601457711613
28/01/2020
442
£ 9.8200
CHIX
13:07:46
138Q00HA8
28/01/2020
457
£ 9.8180
BATE
13:07:46
038Q00BOQ
28/01/2020
380
£ 9.8200
XLON
13:07:46
23601457711616
28/01/2020
653
£ 9.8200
XLON
13:09:27
23601457711874
28/01/2020
396
£ 9.8200
TRQX
13:09:27
23605891058507
28/01/2020
544
£ 9.8200
CHIX
13:09:27
138Q00HD9
28/01/2020
400
£ 9.8260
XLON
13:10:27
23601457712018
28/01/2020
400
£ 9.8260
XLON
13:10:32
23601457712028
28/01/2020
564
£ 9.8260
XLON
13:10:37
23601457712044
28/01/2020
192
£ 9.8260
XLON
13:10:37
23601457712045
28/01/2020
995
£ 9.8240
XLON
13:10:57
23601457712099
28/01/2020
659
£ 9.8240
XLON
13:10:57
23601457712100
28/01/2020
390
£ 9.8200
XLON
13:12:07
23601457712221
28/01/2020
422
£ 9.8180
CHIX
13:13:38
138Q00HJZ
28/01/2020
399
£ 9.8180
XLON
13:13:38
23601457712323
28/01/2020
615
£ 9.8180
XLON
13:14:52
23601457712407
28/01/2020
414
£ 9.8140
BATE
13:16:15
038Q00BZI
28/01/2020
269
£ 9.8140
XLON
13:16:15
23601457712757
28/01/2020
182
£ 9.8140
XLON
13:16:15
23601457712758
28/01/2020
217
£ 9.8160
XLON
13:16:16
23601457712763
28/01/2020
202
£ 9.8160
XLON
13:16:16
23601457712764
28/01/2020
194
£ 9.8160
XLON
13:16:16
23601457712765
28/01/2020
68
£ 9.8100
XLON
13:16:18
23601457712782
28/01/2020
1,116
£ 9.8100
XLON
13:16:18
23601457712783
28/01/2020
702
£ 9.8100
XLON
13:16:25
23601457712814
28/01/2020
336
£ 9.8100
XLON
13:16:25
23601457712815
28/01/2020
68
£ 9.8160
XLON
13:16:32
23601457712836
28/01/2020
198
£ 9.8160
XLON
13:16:32
23601457712837
28/01/2020
227
£ 9.8160
XLON
13:16:32
23601457712838
28/01/2020
422
£ 9.8140
XLON
13:16:43
23601457712850
28/01/2020
361
£ 9.8140
XLON
13:16:48
23601457712859
28/01/2020
15
£ 9.8140
XLON
13:16:48
23601457712860
28/01/2020
600
£ 9.8120
CHIX
13:17:15
138Q00HSM
28/01/2020
400
£ 9.8140
XLON
13:17:15
23601457712898
28/01/2020
129
£ 9.8140
XLON
13:17:15
23601457712899
28/01/2020
400
£ 9.8140
XLON
13:17:16
23601457712901
28/01/2020
126
£ 9.8160
XLON
13:18:17
23601457713055
28/01/2020
505
£ 9.8160
XLON
13:18:17
23601457713056
28/01/2020
400
£ 9.8140
XLON
13:18:33
23601457713079
28/01/2020
43
£ 9.8140
XLON
13:18:33
23601457713080
28/01/2020
37
£ 9.8140
XLON
13:18:33
23601457713081
28/01/2020
232
£ 9.8140
CHIX
13:18:33
138Q00HTQ
28/01/2020
141
£ 9.8140
CHIX
13:18:33
138Q00HTR
28/01/2020
1,559
£ 9.8140
XLON
13:18:33
23601457713078
28/01/2020
97
£ 9.8120
XLON
13:18:55
23601457713087
28/01/2020
356
£ 9.8120
XLON
13:18:55
23601457713086
28/01/2020
422
£ 9.8080
XLON
13:19:48
23601457713202
28/01/2020
662
£ 9.8020
XLON
13:20:49
23601457713334
28/01/2020
159
£ 9.8020
XLON
13:20:49
23601457713335
28/01/2020
692
£ 9.7980
XLON
13:21:32
23601457713424
28/01/2020
400
£ 9.8060
XLON
13:22:42
23601457713633
28/01/2020
681
£ 9.8040
CHIX
13:22:43
138Q00I0C
28/01/2020
719
£ 9.8040
XLON
13:22:43
23601457713635
28/01/2020
410
£ 9.8040
XLON
13:22:43
23601457713636
28/01/2020
420
£ 9.8020
XLON
13:23:06
23601457713717
28/01/2020
178
£ 9.8020
XLON
13:23:06
23601457713718
28/01/2020
606
£ 9.8020
XLON
13:23:06
23601457713719
28/01/2020
420
£ 9.8020
XLON
13:23:06
23601457713720
28/01/2020
367
£ 9.8100
XLON
13:23:33
23601457713852
28/01/2020
249
£ 9.8100
XLON
13:23:33
23601457713853
28/01/2020
106
£ 9.8100
XLON
13:23:33
23601457713854
28/01/2020
918
£ 9.8020
XLON
13:23:38
23601457713864
28/01/2020
570
£ 9.8080
XLON
13:25:41
23601457714104
28/01/2020
443
£ 9.8080
CHIX
13:25:41
138Q00I66
28/01/2020
411
£ 9.8080
XLON
13:26:11
23601457714249
28/01/2020
201
£ 9.8060
XLON
13:27:09
23601457714404
28/01/2020
411
£ 9.8060
TRQX
13:27:09
23605891059379
28/01/2020
1,449
£ 9.8060
XLON
13:27:09
23601457714405
28/01/2020
871
£ 9.8020
XLON
13:28:00
23601457714499
28/01/2020
486
£ 9.8060
XLON
13:28:34
23601457714550
28/01/2020
37
£ 9.8040
BATE
13:29:01
038Q00CC7
28/01/2020
37
£ 9.8040
BATE
13:29:01
038Q00CC8
28/01/2020
318
£ 9.8040
BATE
13:29:01
038Q00CC9
28/01/2020
716
£ 9.8040
XLON
13:29:01
23601457714599
28/01/2020
400
£ 9.8040
XLON
13:29:01
23601457714606
28/01/2020
86
£ 9.8040
XLON
13:29:01
23601457714607
28/01/2020
790
£ 9.8040
XLON
13:29:12
23601457714620
28/01/2020
385
£ 9.8020
CHIX
13:29:42
138Q00IAU
28/01/2020
1
£ 9.8000
XLON
13:30:42
23601457714767
28/01/2020
951
£ 9.8000
XLON
13:32:17
23601457715087
28/01/2020
209
£ 9.8000
BATE
13:32:17
038Q00CHZ
28/01/2020
114
£ 9.8000
BATE
13:32:17
038Q00CI0
28/01/2020
127
£ 9.8020
XLON
13:32:17
23601457715097
28/01/2020
318
£ 9.8020
XLON
13:32:17
23601457715098
28/01/2020
65
£ 9.8020
XLON
13:32:17
23601457715099
28/01/2020
198
£ 9.8040
XLON
13:32:18
23601457715123
28/01/2020
400
£ 9.8040
XLON
13:32:18
23601457715124
28/01/2020
470
£ 9.8040
XLON
13:32:18
23601457715125
28/01/2020
98
£ 9.8040
XLON
13:32:18
23601457715126
28/01/2020
289
£ 9.8040
CHIX
13:32:29
138Q00IIM
28/01/2020
146
£ 9.8040
CHIX
13:32:29
138Q00IIN
28/01/2020
385
£ 9.8040
XLON
13:32:32
23601457715165
28/01/2020
533
£ 9.8020
CHIX
13:32:35
138Q00IIS
28/01/2020
424
£ 9.8020
XLON
13:33:28
23601457715241
28/01/2020
1,172
£ 9.8100
XLON
13:34:35
23601457715362
28/01/2020
400
£ 9.8100
XLON
13:34:35
23601457715366
28/01/2020
128
£ 9.8100
XLON
13:34:35
23601457715367
28/01/2020
655
£ 9.8140
XLON
13:35:32
23601457715451
28/01/2020
548
£ 9.8120
XLON
13:35:37
23601457715467
28/01/2020
103
£ 9.8120
XLON
13:35:37
23601457715468
28/01/2020
400
£ 9.8120
XLON
13:35:37
23601457715469
28/01/2020
80
£ 9.8120
XLON
13:35:37
23601457715470
28/01/2020
194
£ 9.8120
XLON
13:35:37
23601457715471
28/01/2020
232
£ 9.8080
TRQX
13:36:38
23605891059886
28/01/2020
751
£ 9.8080
XLON
13:36:38
23601457715579
28/01/2020
321
£ 9.8020
XLON
13:37:32
23601457715696
28/01/2020
176
£ 9.8020
XLON
13:37:32
23601457715697
28/01/2020
400
£ 9.8040
XLON
13:39:24
23601457715976
28/01/2020
19
£ 9.8040
XLON
13:39:24
23601457715977
28/01/2020
110
£ 9.8080
XLON
13:41:28
23601457716328
28/01/2020
363
£ 9.8080
XLON
13:41:28
23601457716326
28/01/2020
307
£ 9.8080
XLON
13:41:28
23601457716327
28/01/2020
83
£ 9.8080
XLON
13:41:46
23601457716361
28/01/2020
418
£ 9.8040
TRQX
13:43:32
23605891060390
28/01/2020
180
£ 9.8040
BATE
13:43:32
038Q00D0S
28/01/2020
462
£ 9.8040
BATE
13:43:32
038Q00D0T
28/01/2020
503
£ 9.8040
CHIX
13:43:32
138Q00J74
28/01/2020
40
£ 9.8040
XLON
13:43:32
23601457716672
28/01/2020
330
£ 9.8040
XLON
13:43:40
23601457716700
28/01/2020
1,105
£ 9.8040
XLON
13:43:40
23601457716701
28/01/2020
1,400
£ 9.8040
XLON
13:43:40
23601457716702
28/01/2020
140
£ 9.8040
XLON
13:43:40
23601457716703
28/01/2020
769
£ 9.8040
XLON
13:44:53
23601457716930
28/01/2020
396
£ 9.8020
CHIX
13:44:53
138Q00J9Q
28/01/2020
433
£ 9.8020
XLON
13:44:53
23601457716933
28/01/2020
1,247
£ 9.8020
XLON
13:44:53
23601457716934
28/01/2020
41
£ 9.8000
BATE
13:44:53
038Q00D2O
28/01/2020
152
£ 9.8000
BATE
13:44:53
038Q00D2P
28/01/2020
406
£ 9.8000
BATE
13:44:53
038Q00D2Q
28/01/2020
517
£ 9.8000
TRQX
13:44:53
23605891060465
28/01/2020
394
£ 9.8020
CHIX
13:44:53
138Q00J9U
28/01/2020
400
£ 9.8020
XLON
13:44:53
23601457716941
28/01/2020
14
£ 9.8020
XLON
13:44:53
23601457716942
28/01/2020
775
£ 9.7980
XLON
13:45:00
23601457716953
28/01/2020
857
£ 9.7980
XLON
13:45:00
23601457716954
28/01/2020
464
£ 9.7980
CHIX
13:45:51
138Q00JC2
28/01/2020
404
£ 9.7960
BATE
13:46:33
038Q00D4R
28/01/2020
421
£ 9.7940
XLON
13:47:32
23601457717221
28/01/2020
541
£ 9.7920
CHIX
13:49:19
138Q00JHG
28/01/2020
110
£ 9.7960
XLON
13:49:56
23601457717620
28/01/2020
94
£ 9.7960
XLON
13:50:02
23601457717640
28/01/2020
915
£ 9.7960
XLON
13:50:04
23601457717641
28/01/2020
421
£ 9.7960
XLON
13:50:04
23601457717642
28/01/2020
400
£ 9.7960
XLON
13:50:04
23601457717643
28/01/2020
53
£ 9.7960
XLON
13:50:04
23601457717644
28/01/2020
400
£ 9.7960
XLON
13:50:06
23601457717645
28/01/2020
527
£ 9.7940
TRQX
13:50:06
23605891060789
28/01/2020
404
£ 9.7940
CHIX
13:50:06
138Q00JJ8
28/01/2020
402
£ 9.7940
BATE
13:50:06
038Q00D9B
28/01/2020
390
£ 9.7940
CHIX
13:50:06
138Q00JJC
28/01/2020
378
£ 9.7940
BATE
13:50:06
038Q00D9C
28/01/2020
432
£ 9.7940
XLON
13:50:08
23601457717667
28/01/2020
544
£ 9.7940
XLON
13:50:08
23601457717668
28/01/2020
20
£ 9.7940
XLON
13:50:09
23601457717669
28/01/2020
176
£ 9.7920
CHIX
13:50:17
138Q00JJX
28/01/2020
213
£ 9.7920
CHIX
13:50:17
138Q00JJY
28/01/2020
1,051
£ 9.7920
XLON
13:50:19
23601457717686
28/01/2020
381
£ 9.7920
CHIX
13:50:35
138Q00JKW
28/01/2020
400
£ 9.7920
XLON
13:50:36
23601457717744
28/01/2020
400
£ 9.7920
XLON
13:50:38
23601457717745
28/01/2020
400
£ 9.7920
XLON
13:50:39
23601457717746
28/01/2020
400
£ 9.7920
XLON
13:50:46
23601457717754
28/01/2020
39
£ 9.7920
XLON
13:51:11
23601457717828
28/01/2020
557
£ 9.7880
XLON
13:53:02
23601457717966
28/01/2020
417
£ 9.7880
XLON
13:53:04
23601457717967
28/01/2020
777
£ 9.7880
XLON
13:53:04
23601457717968
28/01/2020
39
£ 9.7880
XLON
13:53:04
23601457717969
28/01/2020
126
£ 9.7880
XLON
13:53:07
23601457717975
28/01/2020
1,726
£ 9.7860
XLON
13:53:17
23601457717994
28/01/2020
490
£ 9.7860
XLON
13:53:17
23601457717998
28/01/2020
262
£ 9.7860
XLON
13:53:17
23601457717999
28/01/2020
400
£ 9.7880
XLON
13:53:17
23601457718000
28/01/2020
262
£ 9.7880
XLON
13:53:17
23601457718001
28/01/2020
848
£ 9.7840
XLON
13:54:15
23601457718134
28/01/2020
500
£ 9.7840
XLON
13:54:15
23601457718135
28/01/2020
402
£ 9.7780
CHIX
13:57:49
138Q00JW3
28/01/2020
886
£ 9.7780
XLON
13:57:49
23601457718588
28/01/2020
16
£ 9.7780
XLON
13:57:49
23601457718589
28/01/2020
398
£ 9.7820
XLON
13:57:49
23601457718591
28/01/2020
132
£ 9.7760
CHIX
13:57:59
138Q00JWQ
28/01/2020
708
£ 9.7760
XLON
13:57:59
23601457718613
28/01/2020
520
£ 9.7760
CHIX
13:57:59
138Q00JWR
28/01/2020
299
£ 9.7760
XLON
13:57:59
23601457718614
28/01/2020
100
£ 9.7760
XLON
13:57:59
23601457718615
28/01/2020
155
£ 9.7760
XLON
13:57:59
23601457718616
28/01/2020
310
£ 9.7760
XLON
13:58:00
23601457718619
28/01/2020
272
£ 9.7760
XLON
13:58:00
23601457718622
28/01/2020
269
£ 9.7760
XLON
13:58:00
23601457718623
28/01/2020
497
£ 9.7760
XLON
13:58:02
23601457718625
28/01/2020
107
£ 9.7760
XLON
13:58:02
23601457718626
28/01/2020
690
£ 9.7720
XLON
13:58:30
23601457718664
28/01/2020
203
£ 9.7720
XLON
13:58:30
23601457718665
28/01/2020
695
£ 9.7680
XLON
13:59:12
23601457718767
28/01/2020
476
£ 9.7860
XLON
14:00:26
23601457719041
28/01/2020
172
£ 9.7860
XLON
14:00:28
23601457719095
28/01/2020
535
£ 9.7860
XLON
14:00:28
23601457719096
28/01/2020
400
£ 9.7860
XLON
14:00:30
23601457719100
28/01/2020
112
£ 9.7860
XLON
14:00:30
23601457719101
28/01/2020
400
£ 9.7860
XLON
14:00:32
23601457719104
28/01/2020
103
£ 9.7860
XLON
14:00:32
23601457719105
28/01/2020
470
£ 9.7880
XLON
14:00:57
23601457719146
28/01/2020
320
£ 9.7920
BATE
14:01:11
038Q00DP0
28/01/2020
130
£ 9.7920
BATE
14:01:11
038Q00DP1
28/01/2020
336
£ 9.7920
BATE
14:01:11
038Q00DP2
28/01/2020
142
£ 9.7920
BATE
14:01:11
038Q00DP3
28/01/2020
400
£ 9.7920
XLON
14:01:11
23601457719273
28/01/2020
390
£ 9.7920
XLON
14:01:50
23601457719337
28/01/2020
437
£ 9.7920
TRQX
14:02:35
23605891061581
28/01/2020
400
£ 9.7940
XLON
14:03:01
23601457719508
28/01/2020
196
£ 9.7940
XLON
14:03:01
23601457719509
28/01/2020
1,400
£ 9.7920
XLON
14:03:01
23601457719510
28/01/2020
266
£ 9.7920
XLON
14:03:01
23601457719511
28/01/2020
396
£ 9.7880
XLON
14:03:01
23601457719516
28/01/2020
396
£ 9.7880
XLON
14:03:06
23601457719520
28/01/2020
400
£ 9.7880
XLON
14:03:08
23601457719525
28/01/2020
400
£ 9.7880
XLON
14:03:27
23601457719575
28/01/2020
291
£ 9.7880
XLON
14:03:27
23601457719576
28/01/2020
386
£ 9.7900
XLON
14:04:16
23601457719644
28/01/2020
66
£ 9.7900
XLON
14:04:16
23601457719645
28/01/2020
1,796
£ 9.7920
XLON
14:05:00
23601457719712
28/01/2020
52
£ 9.8000
XLON
14:05:11
23601457719771
28/01/2020
1,332
£ 9.8000
XLON
14:05:11
23601457719772
28/01/2020
117
£ 9.8000
XLON
14:05:28
23601457719913
28/01/2020
519
£ 9.7980
XLON
14:05:37
23601457719943
28/01/2020
557
£ 9.7980
CHIX
14:07:21
138Q00KKG
28/01/2020
25
£ 9.7980
XLON
14:07:21
23601457720139
28/01/2020
400
£ 9.8120
XLON
14:08:21
23601457720462
28/01/2020
204
£ 9.8120
XLON
14:08:21
23601457720463
28/01/2020
140
£ 9.8120
XLON
14:08:21
23601457720464
28/01/2020
400
£ 9.8120
XLON
14:08:26
23601457720477
28/01/2020
121
£ 9.8120
XLON
14:08:26
23601457720478
28/01/2020
176
£ 9.8120
XLON
14:08:26
23601457720479
28/01/2020
423
£ 9.8120
XLON
14:08:26
23601457720480
28/01/2020
421
£ 9.8120
XLON
14:08:28
23601457720490
28/01/2020
98
£ 9.8120
XLON
14:08:28
23601457720491
28/01/2020
111
£ 9.8120
XLON
14:08:28
23601457720492
28/01/2020
162
£ 9.8120
XLON
14:08:28
23601457720493
28/01/2020
400
£ 9.8140
XLON
14:08:28
23601457720494
28/01/2020
273
£ 9.8140
XLON
14:08:28
23601457720495
28/01/2020
94
£ 9.8140
XLON
14:08:28
23601457720496
28/01/2020
130
£ 9.8140
XLON
14:08:28
23601457720497
28/01/2020
550
£ 9.8140
XLON
14:08:28
23601457720498
28/01/2020
254
£ 9.8140
XLON
14:08:28
23601457720499
28/01/2020
396
£ 9.8140
XLON
14:08:28
23601457720500
28/01/2020
1,695
£ 9.8180
XLON
14:10:35
23601457721069
28/01/2020
252
£ 9.8220
XLON
14:10:37
23601457721088
28/01/2020
114
£ 9.8220
XLON
14:10:37
23601457721089
28/01/2020
142
£ 9.8220
XLON
14:10:37
23601457721090
28/01/2020
400
£ 9.8300
XLON
14:11:00
23601457721175
28/01/2020
98
£ 9.8300
XLON
14:11:00
23601457721176
28/01/2020
172
£ 9.8300
XLON
14:11:00
23601457721177
28/01/2020
400
£ 9.8320
XLON
14:11:22
23601457721220
28/01/2020
98
£ 9.8320
XLON
14:11:22
23601457721221
28/01/2020
158
£ 9.8320
XLON
14:11:22
23601457721222
28/01/2020
424
£ 9.8320
XLON
14:11:22
23601457721223
28/01/2020
306
£ 9.8320
XLON
14:11:22
23601457721224
28/01/2020
400
£ 9.8320
XLON
14:11:32
23601457721227
28/01/2020
98
£ 9.8320
XLON
14:11:32
23601457721228
28/01/2020
417
£ 9.8320
XLON
14:11:32
23601457721229
28/01/2020
141
£ 9.8320
XLON
14:11:32
23601457721230
28/01/2020
346
£ 9.8340
XLON
14:13:47
23601457721563
28/01/2020
388
£ 9.8340
XLON
14:13:47
23601457721564
28/01/2020
1,227
£ 9.8320
CHIX
14:15:48
138Q00L8T
28/01/2020
560
£ 9.8320
TRQX
14:15:48
23605891062594
28/01/2020
1,676
£ 9.8300
XLON
14:15:48
23601457721859
28/01/2020
1,405
£ 9.8340
XLON
14:16:03
23601457721915
28/01/2020
1,259
£ 9.8340
CHIX
14:16:03
138Q00L9A
28/01/2020
867
£ 9.8340
CHIX
14:16:03
138Q00L9B
28/01/2020
400
£ 9.8360
XLON
14:16:03
23601457721923
28/01/2020
98
£ 9.8360
XLON
14:16:03
23601457721924
28/01/2020
151
£ 9.8360
XLON
14:16:03
23601457721925
28/01/2020
398
£ 9.8360
XLON
14:16:03
23601457721926
28/01/2020
135
£ 9.8340
CHIX
14:16:26
138Q00LAU
28/01/2020
379
£ 9.8340
CHIX
14:16:26
138Q00LAV
28/01/2020
551
£ 9.8320
TRQX
14:16:26
23605891062667
28/01/2020
400
£ 9.8340
XLON
14:16:26
23601457721978
28/01/2020
140
£ 9.8340
XLON
14:16:26
23601457721979
28/01/2020
1,216
£ 9.8340
XLON
14:16:26
23601457721980
28/01/2020
400
£ 9.8340
XLON
14:16:26
23601457721981
28/01/2020
272
£ 9.8340
XLON
14:16:26
23601457721982
28/01/2020
142
£ 9.8340
XLON
14:16:26
23601457721983
28/01/2020
400
£ 9.8340
XLON
14:16:27
23601457721984
28/01/2020
98
£ 9.8340
XLON
14:16:27
23601457721985
28/01/2020
236
£ 9.8340
XLON
14:16:27
23601457721986
28/01/2020
144
£ 9.8340
XLON
14:16:27
23601457721987
28/01/2020
400
£ 9.8340
XLON
14:16:33
23601457722000
28/01/2020
125
£ 9.8340
XLON
14:16:33
23601457722001
28/01/2020
515
£ 9.8320
CHIX
14:20:45
138Q00LLL
28/01/2020
386
£ 9.8320
BATE
14:20:45
038Q00EMY
28/01/2020
1,403
£ 9.8300
XLON
14:20:45
23601457722597
28/01/2020
114
£ 9.8280
BATE
14:20:53
038Q00EN1
28/01/2020
654
£ 9.8280
BATE
14:20:53
038Q00EN2
28/01/2020
400
£ 9.8260
XLON
14:20:53
23601457722625
28/01/2020
1,200
£ 9.8260
XLON
14:20:53
23601457722626
28/01/2020
478
£ 9.8280
BATE
14:20:53
038Q00EN4
28/01/2020
400
£ 9.8240
XLON
14:20:55
23601457722642
28/01/2020
36
£ 9.8240
XLON
14:20:55
23601457722643
28/01/2020
406
£ 9.8240
XLON
14:21:04
23601457722659
28/01/2020
1,757
£ 9.8220
XLON
14:21:52
23601457722743
28/01/2020
400
£ 9.8200
XLON
14:22:13
23601457722784
28/01/2020
504
£ 9.8160
XLON
14:22:25
23601457722802
28/01/2020
49
£ 9.8160
XLON
14:22:25
23601457722803
28/01/2020
602
£ 9.8160
XLON
14:22:51
23601457722843
28/01/2020
390
£ 9.8160
XLON
14:22:51
23601457722844
28/01/2020
1,191
£ 9.8220
XLON
14:24:45
23601457723074
28/01/2020
641
£ 9.8220
XLON
14:24:45
23601457723075
28/01/2020
561
£ 9.8220
CHIX
14:24:45
138Q00LU4
28/01/2020
1,840
£ 9.8220
XLON
14:24:46
23601457723079
28/01/2020
1,400
£ 9.8180
XLON
14:25:00
23601457723144
28/01/2020
301
£ 9.8180
XLON
14:25:00
23601457723145
28/01/2020
811
£ 9.8140
XLON
14:27:27
23601457723399
28/01/2020
236
£ 9.8220
XLON
14:28:01
23601457723523
28/01/2020
169
£ 9.8240
XLON
14:29:06
23601457723658
28/01/2020
102
£ 9.8240
XLON
14:29:06
23601457723659
28/01/2020
701
£ 9.8240
XLON
14:29:11
23601457723669
28/01/2020
221
£ 9.8240
XLON
14:29:11
23601457723670
28/01/2020
342
£ 9.8240
XLON
14:29:11
23601457723671
28/01/2020
212
£ 9.8240
XLON
14:29:12
23601457723672
28/01/2020
100
£ 9.8240
XLON
14:29:12
23601457723673
28/01/2020
400
£ 9.8240
XLON
14:29:21
23601457723698
28/01/2020
1,598
£ 9.8220
XLON
14:29:28
23601457723709
28/01/2020
343
£ 9.8220
XLON
14:29:28
23601457723712
28/01/2020
68
£ 9.8220
XLON
14:29:28
23601457723713
28/01/2020
1,825
£ 9.8220
XLON
14:29:28
23601457723708
28/01/2020
458
£ 9.8200
CHIX
14:29:32
138Q00M5K
28/01/2020
262
£ 9.8180
XLON
14:29:52
23601457723805
28/01/2020
669
£ 9.8180
XLON
14:29:52
23601457723806
28/01/2020
385
£ 9.8220
XLON
14:30:00
23601457723849
28/01/2020
80
£ 9.8320
XLON
14:30:10
23601457723926
28/01/2020
394
£ 9.8320
XLON
14:30:10
23601457723927
28/01/2020
400
£ 9.8380
XLON
14:30:27
23601457724085
28/01/2020
194
£ 9.8400
XLON
14:30:27
23601457724093
28/01/2020
90
£ 9.8400
XLON
14:30:27
23601457724094
28/01/2020
400
£ 9.8400
XLON
14:30:29
23601457724101
28/01/2020
470
£ 9.8400
XLON
14:30:29
23601457724102
28/01/2020
272
£ 9.8400
XLON
14:30:29
23601457724103
28/01/2020
99
£ 9.8400
XLON
14:30:29
23601457724104
28/01/2020
170
£ 9.8400
XLON
14:30:29
23601457724105
28/01/2020
400
£ 9.8400
XLON
14:30:30
23601457724106
28/01/2020
23
£ 9.8400
XLON
14:30:30
23601457724107
28/01/2020
400
£ 9.8380
XLON
14:30:33
23601457724114
28/01/2020
660
£ 9.8360
XLON
14:30:35
23601457724126
28/01/2020
38
£ 9.8360
XLON
14:30:35
23601457724127
28/01/2020
447
£ 9.8360
XLON
14:30:35
23601457724128
28/01/2020
510
£ 9.8340
TRQX
14:30:42
23605891063631
28/01/2020
18
£ 9.8340
TRQX
14:30:42
23605891063632
28/01/2020
495
£ 9.8320
CHIX
14:30:42
138Q00MBT
28/01/2020
362
£ 9.8320
CHIX
14:30:42
138Q00MBU
28/01/2020
374
£ 9.8280
CHIX
14:31:02
138Q00MCN
28/01/2020
265
£ 9.8260
BATE
14:31:03
038Q00F4S
28/01/2020
211
£ 9.8260
BATE
14:31:03
038Q00F4T
28/01/2020
58
£ 9.8260
BATE
14:31:03
038Q00F4U
28/01/2020
454
£ 9.8260
TRQX
14:31:03
23605891063685
28/01/2020
394
£ 9.8260
TRQX
14:31:03
23605891063689
28/01/2020
140
£ 9.8260
TRQX
14:31:03
23605891063690
28/01/2020
400
£ 9.8260
XLON
14:31:04
23601457724293
28/01/2020
964
£ 9.8320
XLON
14:31:22
23601457724497
28/01/2020
232
£ 9.8320
TRQX
14:31:22
23605891063783
28/01/2020
199
£ 9.8320
XLON
14:31:22
23601457724498
28/01/2020
302
£ 9.8320
TRQX
14:31:22
23605891063784
28/01/2020
692
£ 9.8320
XLON
14:31:22
23601457724500
28/01/2020
671
£ 9.8320
XLON
14:31:22
23601457724501
28/01/2020
651
£ 9.8340
XLON
14:31:32
23601457724532
28/01/2020
274
£ 9.8340
XLON
14:31:51
23601457724597
28/01/2020
310
£ 9.8340
XLON
14:31:51
23601457724598
28/01/2020
314
£ 9.8340
XLON
14:31:51
23601457724599
28/01/2020
82
£ 9.8340
XLON
14:31:51
23601457724600
28/01/2020
137
£ 9.8340
XLON
14:31:56
23601457724677
28/01/2020
270
£ 9.8340
XLON
14:31:56
23601457724678
28/01/2020
388
£ 9.8340
XLON
14:32:00
23601457724710
28/01/2020
87
£ 9.8340
XLON
14:32:00
23601457724711
28/01/2020
1,400
£ 9.8320
XLON
14:32:09
23601457724891
28/01/2020
219
£ 9.8320
XLON
14:32:09
23601457724892
28/01/2020
384
£ 9.8300
CHIX
14:32:32
138Q00MLA
28/01/2020
193
£ 9.8300
CHIX
14:32:32
138Q00MLB
28/01/2020
477
£ 9.8300
XLON
14:33:05
23601457725073
28/01/2020
176
£ 9.8300
XLON
14:33:05
23601457725074
28/01/2020
878
£ 9.8280
XLON
14:33:08
23601457725088
28/01/2020
290
£ 9.8220
XLON
14:34:07
23601457725300
28/01/2020
318
£ 9.8220
XLON
14:34:07
23601457725301
28/01/2020
115
£ 9.8220
XLON
14:34:07
23601457725302
28/01/2020
359
£ 9.8220
XLON
14:34:07
23601457725303
28/01/2020
252
£ 9.8220
XLON
14:34:07
23601457725304
28/01/2020
703
£ 9.8260
XLON
14:35:11
23601457725811
28/01/2020
380
£ 9.8260
XLON
14:35:11
23601457725812
28/01/2020
267
£ 9.8260
XLON
14:35:11
23601457725813
28/01/2020
232
£ 9.8220
CHIX
14:35:11
138Q00MZ8
28/01/2020
398
£ 9.8220
CHIX
14:35:11
138Q00MZ9
28/01/2020
460
£ 9.8220
BATE
14:35:11
038Q00FMC
28/01/2020
396
£ 9.8220
TRQX
14:35:11
23605891064276
28/01/2020
553
£ 9.8220
XLON
14:35:15
23601457725816
28/01/2020
400
£ 9.8220
XLON
14:35:22
23601457725841
28/01/2020
334
£ 9.8220
XLON
14:35:22
23601457725842
28/01/2020
1,608
£ 9.8200
XLON
14:35:27
23601457725873
28/01/2020
400
£ 9.8180
XLON
14:35:27
23601457725874
28/01/2020
393
£ 9.8180
XLON
14:35:27
23601457725875
28/01/2020
179
£ 9.8200
XLON
14:35:27
23601457725876
28/01/2020
400
£ 9.8200
XLON
14:36:31
23601457726175
28/01/2020
400
£ 9.8200
XLON
14:36:46
23601457726206
28/01/2020
535
£ 9.8180
XLON
14:36:49
23601457726213
28/01/2020
550
£ 9.8180
XLON
14:36:49
23601457726214
28/01/2020
393
£ 9.8160
CHIX
14:37:17
138Q00NDI
28/01/2020
466
£ 9.8160
XLON
14:37:45
23601457726449
28/01/2020
63
£ 9.8260
XLON
14:40:10
23601457726795
28/01/2020
265
£ 9.8260
XLON
14:40:10
23601457726796
28/01/2020
307
£ 9.8280
XLON
14:40:34
23601457726863
28/01/2020
41
£ 9.8280
XLON
14:40:34
23601457726864
28/01/2020
814
£ 9.8280
XLON
14:40:34
23601457726865
28/01/2020
38
£ 9.8300
XLON
14:40:39
23601457726872
28/01/2020
137
£ 9.8300
XLON
14:40:39
23601457726873
28/01/2020
400
£ 9.8300
XLON
14:41:26
23601457726989
28/01/2020
203
£ 9.8320
XLON
14:41:40
23601457727076
28/01/2020
454
£ 9.8300
CHIX
14:41:54
138Q00NTB
28/01/2020
1,717
£ 9.8300
XLON
14:41:54
23601457727153
28/01/2020
400
£ 9.8300
XLON
14:41:54
23601457727154
28/01/2020
191
£ 9.8300
XLON
14:41:54
23601457727155
28/01/2020
368
£ 9.8300
XLON
14:41:54
23601457727156
28/01/2020
414
£ 9.8340
XLON
14:42:16
23601457727277
28/01/2020
118
£ 9.8380
XLON
14:42:17
23601457727298
28/01/2020
400
£ 9.8400
XLON
14:42:23
23601457727304
28/01/2020
200
£ 9.8400
XLON
14:42:23
23601457727305
28/01/2020
400
£ 9.8400
XLON
14:42:29
23601457727320
28/01/2020
98
£ 9.8400
XLON
14:42:29
23601457727321
28/01/2020
390
£ 9.8400
XLON
14:42:29
23601457727322
28/01/2020
14
£ 9.8400
XLON
14:42:29
23601457727323
28/01/2020
400
£ 9.8340
XLON
14:42:33
23601457727353
28/01/2020
268
£ 9.8340
XLON
14:42:33
23601457727354
28/01/2020
400
£ 9.8320
XLON
14:43:02
23601457727458
28/01/2020
53
£ 9.8320
XLON
14:43:02
23601457727459
28/01/2020
79
£ 9.8300
TRQX
14:43:34
23605891065204
28/01/2020
1,321
£ 9.8300
XLON
14:43:34
23601457727527
28/01/2020
307
£ 9.8300
TRQX
14:43:34
23605891065205
28/01/2020
325
£ 9.8300
XLON
14:43:34
23601457727529
28/01/2020
128
£ 9.8300
XLON
14:43:34
23601457727530
28/01/2020
400
£ 9.8460
XLON
14:44:41
23601457727803
28/01/2020
136
£ 9.8460
XLON
14:44:41
23601457727804
28/01/2020
400
£ 9.8440
XLON
14:44:43
23601457727840
28/01/2020
107
£ 9.8440
XLON
14:44:43
23601457727841
28/01/2020
76
£ 9.8440
XLON
14:44:43
23601457727848
28/01/2020
165
£ 9.8440
XLON
14:44:43
23601457727849
28/01/2020
528
£ 9.8440
XLON
14:44:44
23601457727853
28/01/2020
426
£ 9.8440
XLON
14:44:44
23601457727854
28/01/2020
399
£ 9.8440
XLON
14:44:44
23601457727861
28/01/2020
400
£ 9.8420
XLON
14:44:48
23601457727873
28/01/2020
151
£ 9.8420
XLON
14:44:48
23601457727874
28/01/2020
33
£ 9.8420
XLON
14:44:48
23601457727875
28/01/2020
367
£ 9.8400
XLON
14:44:51
23601457727904
28/01/2020
631
£ 9.8400
XLON
14:44:51
23601457727898
28/01/2020
301
£ 9.8400
XLON
14:44:51
23601457727899
28/01/2020
470
£ 9.8440
XLON
14:45:34
23601457728067
28/01/2020
471
£ 9.8440
XLON
14:45:36
23601457728068
28/01/2020
112
£ 9.8440
XLON
14:45:37
23601457728074
28/01/2020
400
£ 9.8440
XLON
14:45:41
23601457728080
28/01/2020
307
£ 9.8440
XLON
14:45:41
23601457728081
28/01/2020
399
£ 9.8440
XLON
14:45:58
23601457728135
28/01/2020
1,606
£ 9.8420
XLON
14:46:10
23601457728214
28/01/2020
400
£ 9.8400
XLON
14:46:11
23601457728240
28/01/2020
89
£ 9.8400
XLON
14:46:11
23601457728241
28/01/2020
637
£ 9.8380
TRQX
14:46:12
23605891065483
28/01/2020
1,383
£ 9.8380
XLON
14:47:09
23601457728547
28/01/2020
261
£ 9.8380
XLON
14:47:09
23601457728548
28/01/2020
433
£ 9.8360
XLON
14:47:20
23601457728601
28/01/2020
527
£ 9.8420
XLON
14:49:06
23601457729045
28/01/2020
626
£ 9.8460
XLON
14:49:18
23601457729088
28/01/2020
117
£ 9.8460
XLON
14:49:18
23601457729089
28/01/2020
478
£ 9.8460
XLON
14:49:18
23601457729095
28/01/2020
485
£ 9.8480
XLON
14:49:36
23601457729147
28/01/2020
181
£ 9.8480
XLON
14:49:36
23601457729148
28/01/2020
400
£ 9.8480
XLON
14:50:35
23601457729405
28/01/2020
664
£ 9.8580
XLON
14:52:35
23601457730042
28/01/2020
806
£ 9.8580
XLON
14:52:40
23601457730058
28/01/2020
690
£ 9.8580
XLON
14:54:04
23601457730360
28/01/2020
279
£ 9.8580
XLON
14:54:04
23601457730361
28/01/2020
467
£ 9.8580
XLON
14:54:04
23601457730358
28/01/2020
182
£ 9.8580
XLON
14:54:04
23601457730359
28/01/2020
348
£ 9.8580
XLON
14:54:06
23601457730365
28/01/2020
461
£ 9.8580
XLON
14:54:07
23601457730377
28/01/2020
1,012
£ 9.8580
XLON
14:54:07
23601457730378
28/01/2020
5
£ 9.8580
XLON
14:54:07
23601457730379
28/01/2020
461
£ 9.8580
XLON
14:54:08
23601457730398
28/01/2020
296
£ 9.8580
XLON
14:54:08
23601457730399
28/01/2020
24
£ 9.8580
XLON
14:54:08
23601457730400
28/01/2020
196
£ 9.8580
XLON
14:54:11
23601457730409
28/01/2020
156
£ 9.8580
XLON
14:54:21
23601457730422
28/01/2020
307
£ 9.8580
XLON
14:54:21
23601457730423
28/01/2020
309
£ 9.8580
XLON
14:55:09
23601457730548
28/01/2020
120
£ 9.8580
XLON
14:55:09
23601457730549
28/01/2020
72
£ 9.8580
XLON
14:55:09
23601457730550
28/01/2020
468
£ 9.8600
XLON
14:55:29
23601457730666
28/01/2020
433
£ 9.8600
XLON
14:55:37
23601457730679
28/01/2020
352
£ 9.8600
XLON
14:55:42
23601457730703
28/01/2020
107
£ 9.8600
XLON
14:55:47
23601457730711
28/01/2020
395
£ 9.8600
XLON
14:55:47
23601457730712
28/01/2020
14
£ 9.8560
XLON
14:56:51
23601457730911
28/01/2020
641
£ 9.8560
XLON
14:56:51
23601457730912
28/01/2020
223
£ 9.8560
XLON
14:57:09
23601457731039
28/01/2020
1,597
£ 9.8560
XLON
14:57:09
23601457731040
28/01/2020
400
£ 9.8580
XLON
14:57:09
23601457731042
28/01/2020
445
£ 9.8580
XLON
14:57:09
23601457731043
28/01/2020
37
£ 9.8580
XLON
14:57:09
23601457731044
28/01/2020
33
£ 9.8580
XLON
14:57:09
23601457731045
28/01/2020
410
£ 9.8580
XLON
14:57:09
23601457731046
28/01/2020
248
£ 9.8540
XLON
14:57:58
23601457731183
28/01/2020
1,023
£ 9.8540
XLON
14:57:58
23601457731184
28/01/2020
405
£ 9.8540
XLON
14:57:59
23601457731188
28/01/2020
617
£ 9.8500
XLON
14:58:04
23601457731225
28/01/2020
312
£ 9.8480
XLON
14:58:39
23601457731360
28/01/2020
261
£ 9.8480
XLON
14:58:39
23601457731361
28/01/2020
38
£ 9.8520
XLON
15:00:11
23601457731755
28/01/2020
1,563
£ 9.8520
XLON
15:00:11
23601457731756
28/01/2020
574
£ 9.8520
XLON
15:00:11
23601457731758
28/01/2020
229
£ 9.8600
XLON
15:00:54
23601457732151
28/01/2020
308
£ 9.8600
XLON
15:00:54
23601457732152
28/01/2020
291
£ 9.8600
XLON
15:00:54
23601457732153
28/01/2020
378
£ 9.8680
XLON
15:01:20
23601457732353
28/01/2020
340
£ 9.8680
XLON
15:01:20
23601457732354
28/01/2020
319
£ 9.8680
XLON
15:01:20
23601457732355
28/01/2020
441
£ 9.8680
XLON
15:01:20
23601457732356
28/01/2020
968
£ 9.8660
XLON
15:01:31
23601457732432
28/01/2020
400
£ 9.8660
XLON
15:01:33
23601457732438
28/01/2020
134
£ 9.8660
XLON
15:01:33
23601457732439
28/01/2020
400
£ 9.8700
XLON
15:02:05
23601457732541
28/01/2020
400
£ 9.8700
XLON
15:02:05
23601457732542
28/01/2020
649
£ 9.8660
XLON
15:02:50
23601457732817
28/01/2020
15
£ 9.8680
XLON
15:02:50
23601457732824
28/01/2020
325
£ 9.8680
XLON
15:02:50
23601457732825
28/01/2020
400
£ 9.8700
XLON
15:02:50
23601457732826
28/01/2020
440
£ 9.8700
XLON
15:02:50
23601457732827
28/01/2020
108
£ 9.8700
XLON
15:02:50
23601457732828
28/01/2020
400
£ 9.8660
XLON
15:02:55
23601457732866
28/01/2020
57
£ 9.8660
XLON
15:02:55
23601457732867
28/01/2020
474
£ 9.8660
XLON
15:03:01
23601457732887
28/01/2020
584
£ 9.8680
TRQX
15:03:15
23605891066949
28/01/2020
909
£ 9.8680
CHIX
15:03:15
138Q00Q14
28/01/2020
400
£ 9.8680
XLON
15:03:16
23601457732980
28/01/2020
467
£ 9.8680
XLON
15:03:16
23601457732981
28/01/2020
93
£ 9.8680
XLON
15:03:16
23601457732982
28/01/2020
242
£ 9.8680
CHIX
15:03:16
138Q00Q15
28/01/2020
909
£ 9.8680
CHIX
15:03:16
138Q00Q16
28/01/2020
400
£ 9.8680
XLON
15:03:19
23601457732984
28/01/2020
98
£ 9.8680
XLON
15:03:19
23601457732985
28/01/2020
470
£ 9.8680
XLON
15:03:19
23601457732986
28/01/2020
447
£ 9.8680
XLON
15:03:20
23601457732987
28/01/2020
370
£ 9.8680
XLON
15:03:20
23601457732988
28/01/2020
1,141
£ 9.8680
XLON
15:03:21
23601457732991
28/01/2020
477
£ 9.8680
XLON
15:03:22
23601457732994
28/01/2020
400
£ 9.8660
XLON
15:03:51
23601457733053
28/01/2020
400
£ 9.8640
XLON
15:03:56
23601457733056
28/01/2020
906
£ 9.8620
XLON
15:03:57
23601457733068
28/01/2020
777
£ 9.8620
XLON
15:03:57
23601457733071
28/01/2020
416
£ 9.8600
XLON
15:04:02
23601457733091
28/01/2020
428
£ 9.8540
XLON
15:05:00
23601457733252
28/01/2020
400
£ 9.8640
XLON
15:05:47
23601457733535
28/01/2020
744
£ 9.8640
XLON
15:05:47
23601457733536
28/01/2020
909
£ 9.8640
XLON
15:05:47
23601457733537
28/01/2020
592
£ 9.8640
XLON
15:05:47
23601457733538
28/01/2020
400
£ 9.8640
XLON
15:05:47
23601457733545
28/01/2020
629
£ 9.8640
XLON
15:05:47
23601457733546
28/01/2020
376
£ 9.8640
XLON
15:06:01
23601457733588
28/01/2020
400
£ 9.8600
XLON
15:06:13
23601457733662
28/01/2020
1,339
£ 9.8600
XLON
15:06:42
23601457733721
28/01/2020
405
£ 9.8600
XLON
15:06:42
23601457733722
28/01/2020
428
£ 9.8600
TRQX
15:06:42
23605891067274
28/01/2020
577
£ 9.8600
XLON
15:06:45
23601457733744
28/01/2020
577
£ 9.8600
XLON
15:07:05
23601457733815
28/01/2020
477
£ 9.8580
XLON
15:07:10
23601457733878
28/01/2020
400
£ 9.8580
XLON
15:08:01
23601457734007
28/01/2020
33
£ 9.8580
XLON
15:08:01
23601457734008
28/01/2020
400
£ 9.8620
XLON
15:08:55
23601457734232
28/01/2020
460
£ 9.8620
XLON
15:08:55
23601457734233
28/01/2020
515
£ 9.8580
BATE
15:09:00
038Q00HTR
28/01/2020
836
£ 9.8580
XLON
15:09:00
23601457734262
28/01/2020
828
£ 9.8580
XLON
15:09:00
23601457734263
28/01/2020
1,503
£ 9.8560
XLON
15:09:04
23601457734289
28/01/2020
274
£ 9.8560
XLON
15:09:04
23601457734290
28/01/2020
1,102
£ 9.8620
CHIX
15:10:04
138Q00QJD
28/01/2020
1,823
£ 9.8620
XLON
15:10:05
23601457734392
28/01/2020
878
£ 9.8620
XLON
15:11:27
23601457734637
28/01/2020
155
£ 9.8620
XLON
15:11:27
23601457734638
28/01/2020
612
£ 9.8620
XLON
15:11:27
23601457734639
28/01/2020
281
£ 9.8620
XLON
15:11:31
23601457734643
28/01/2020
350
£ 9.8620
XLON
15:11:31
23601457734644
28/01/2020
154
£ 9.8600
XLON
15:11:43
23601457734654
28/01/2020
451
£ 9.8600
XLON
15:11:43
23601457734655
28/01/2020
407
£ 9.8600
TRQX
15:11:43
23605891067679
28/01/2020
1,076
£ 9.8600
XLON
15:11:43
23601457734656
28/01/2020
431
£ 9.8600
CHIX
15:11:43
138Q00QOQ
28/01/2020
1,016
£ 9.8560
BATE
15:12:08
038Q00I09
28/01/2020
427
£ 9.8560
XLON
15:12:08
23601457734832
28/01/2020
113
£ 9.8540
XLON
15:12:10
23601457734846
28/01/2020
376
£ 9.8540
XLON
15:12:13
23601457734862
28/01/2020
572
£ 9.8520
XLON
15:12:53
23601457734996
28/01/2020
9
£ 9.8600
XLON
15:13:57
23601457735221
28/01/2020
400
£ 9.8600
XLON
15:14:11
23601457735304
28/01/2020
370
£ 9.8600
XLON
15:14:11
23601457735305
28/01/2020
400
£ 9.8620
XLON
15:15:07
23601457735553
28/01/2020
200
£ 9.8620
XLON
15:15:07
23601457735554
28/01/2020
547
£ 9.8620
XLON
15:15:12
23601457735560
28/01/2020
534
£ 9.8620
XLON
15:15:15
23601457735578
28/01/2020
417
£ 9.8620
XLON
15:15:15
23601457735579
28/01/2020
782
£ 9.8600
XLON
15:15:15
23601457735581
28/01/2020
856
£ 9.8600
XLON
15:15:15
23601457735582
28/01/2020
400
£ 9.8600
XLON
15:15:15
23601457735583
28/01/2020
534
£ 9.8600
XLON
15:15:15
23601457735584
28/01/2020
505
£ 9.8600
XLON
15:15:15
23601457735585
28/01/2020
402
£ 9.8600
XLON
15:15:56
23601457735684
28/01/2020
157
£ 9.8600
XLON
15:17:02
23601457735929
28/01/2020
1,400
£ 9.8600
XLON
15:17:02
23601457735930
28/01/2020
199
£ 9.8600
XLON
15:17:03
23601457735936
28/01/2020
242
£ 9.8600
CHIX
15:17:18
138Q00R4E
28/01/2020
400
£ 9.8620
XLON
15:17:24
23601457736013
28/01/2020
1,421
£ 9.8620
XLON
15:17:25
23601457736014
28/01/2020
400
£ 9.8620
XLON
15:17:30
23601457736021
28/01/2020
600
£ 9.8600
TRQX
15:17:43
23605891068228
28/01/2020
1,775
£ 9.8600
XLON
15:17:43
23601457736043
28/01/2020
387
£ 9.8680
XLON
15:17:55
23601457736099
28/01/2020
169
£ 9.8680
XLON
15:17:55
23601457736100
28/01/2020
400
£ 9.8680
XLON
15:18:36
23601457736248
28/01/2020
230
£ 9.8680
XLON
15:18:41
23601457736288
28/01/2020
520
£ 9.8680
XLON
15:18:41
23601457736289
28/01/2020
311
£ 9.8680
XLON
15:18:46
23601457736306
28/01/2020
578
£ 9.8680
XLON
15:18:57
23601457736321
28/01/2020
400
£ 9.8660
XLON
15:19:23
23601457736387
28/01/2020
30
£ 9.8660
XLON
15:19:23
23601457736388
28/01/2020
1,634
£ 9.8660
XLON
15:19:23
23601457736385
28/01/2020
813
£ 9.8640
XLON
15:19:25
23601457736419
28/01/2020
188
£ 9.8640
XLON
15:19:26
23601457736479
28/01/2020
293
£ 9.8640
XLON
15:19:26
23601457736480
28/01/2020
1,057
£ 9.8600
XLON
15:20:01
23601457736634
28/01/2020
539
£ 9.8620
CHIX
15:20:01
138Q00RBT
28/01/2020
711
£ 9.8600
XLON
15:20:01
23601457736647
28/01/2020
400
£ 9.8620
XLON
15:20:02
23601457736648
28/01/2020
895
£ 9.8620
XLON
15:20:02
23601457736649
28/01/2020
160
£ 9.8620
XLON
15:20:02
23601457736650
28/01/2020
400
£ 9.8620
XLON
15:20:14
23601457736699
28/01/2020
400
£ 9.8620
XLON
15:21:37
23601457737010
28/01/2020
300
£ 9.8600
BATE
15:21:41
038Q00IIS
28/01/2020
223
£ 9.8600
BATE
15:21:41
038Q00IIT
28/01/2020
1,129
£ 9.8600
XLON
15:21:41
23601457737018
28/01/2020
50
£ 9.8600
XLON
15:21:41
23601457737019
28/01/2020
165
£ 9.8600
XLON
15:21:41
23601457737020
28/01/2020
334
£ 9.8600
XLON
15:21:41
23601457737021
28/01/2020
469
£ 9.8600
BATE
15:21:41
038Q00IIU
28/01/2020
583
£ 9.8620
XLON
15:21:43
23601457737028
28/01/2020
110
£ 9.8620
XLON
15:21:43
23601457737029
28/01/2020
26
£ 9.8660
XLON
15:21:44
23601457737047
28/01/2020
400
£ 9.8660
XLON
15:21:45
23601457737048
28/01/2020
942
£ 9.8680
XLON
15:21:53
23601457737078
28/01/2020
400
£ 9.8680
XLON
15:21:53
23601457737079
28/01/2020
586
£ 9.8680
XLON
15:21:53
23601457737080
28/01/2020
400
£ 9.8660
XLON
15:21:58
23601457737085
28/01/2020
275
£ 9.8660
XLON
15:22:00
23601457737090
28/01/2020
400
£ 9.8660
XLON
15:22:03
23601457737096
28/01/2020
443
£ 9.8660
XLON
15:22:07
23601457737105
28/01/2020
307
£ 9.8660
XLON
15:22:10
23601457737121
28/01/2020
400
£ 9.8640
XLON
15:22:55
23601457737261
28/01/2020
548
£ 9.8640
XLON
15:22:55
23601457737262
28/01/2020
3
£ 9.8640
XLON
15:22:55
23601457737257
28/01/2020
887
£ 9.8640
XLON
15:22:55
23601457737258
28/01/2020
58
£ 9.8640
XLON
15:22:55
23601457737259
28/01/2020
693
£ 9.8640
XLON
15:22:55
23601457737260
28/01/2020
400
£ 9.8620
XLON
15:23:25
23601457737339
28/01/2020
916
£ 9.8600
XLON
15:23:59
23601457737610
28/01/2020
694
£ 9.8600
CHIX
15:23:59
138Q00RNA
28/01/2020
597
£ 9.8620
XLON
15:24:46
23601457737929
28/01/2020
1,055
£ 9.8660
XLON
15:25:16
23601457738219
28/01/2020
766
£ 9.8660
XLON
15:25:17
23601457738220
28/01/2020
1,185
£ 9.8660
XLON
15:25:17
23601457738221
28/01/2020
279
£ 9.8680
XLON
15:25:21
23601457738229
28/01/2020
97
£ 9.8700
XLON
15:25:49
23601457738378
28/01/2020
1,514
£ 9.8700
XLON
15:25:49
23601457738379
28/01/2020
406
£ 9.8700
XLON
15:25:52
23601457738392
28/01/2020
252
£ 9.8760
XLON
15:26:19
23601457738563
28/01/2020
480
£ 9.8760
XLON
15:26:19
23601457738564
28/01/2020
1,282
£ 9.8800
CHIX
15:26:33
138Q00S08
28/01/2020
101
£ 9.8800
XLON
15:26:33
23601457738718
28/01/2020
1,665
£ 9.8800
XLON
15:26:33
23601457738719
28/01/2020
1,282
£ 9.8800
CHIX
15:26:33
138Q00S09
28/01/2020
400
£ 9.8800
XLON
15:26:33
23601457738729
28/01/2020
316
£ 9.8800
XLON
15:26:33
23601457738730
28/01/2020
466
£ 9.8800
XLON
15:26:33
23601457738731
28/01/2020
500
£ 9.8800
XLON
15:26:33
23601457738732
28/01/2020
116
£ 9.8800
XLON
15:26:33
23601457738733
28/01/2020
400
£ 9.8800
XLON
15:26:35
23601457738743
28/01/2020
271
£ 9.8800
XLON
15:26:35
23601457738744
28/01/2020
303
£ 9.8800
XLON
15:26:35
23601457738745
28/01/2020
400
£ 9.8780
XLON
15:26:36
23601457738746
28/01/2020
271
£ 9.8780
XLON
15:26:36
23601457738747
28/01/2020
400
£ 9.8780
XLON
15:26:45
23601457738787
28/01/2020
400
£ 9.8780
XLON
15:27:03
23601457738897
28/01/2020
397
£ 9.8780
XLON
15:27:03
23601457738898
28/01/2020
995
£ 9.8760
XLON
15:27:05
23601457738914
28/01/2020
1,224
£ 9.8760
TRQX
15:27:05
23605891069190
28/01/2020
246
£ 9.8740
XLON
15:27:08
23601457738956
28/01/2020
400
£ 9.8820
XLON
15:27:55
23601457739098
28/01/2020
505
£ 9.8820
XLON
15:28:00
23601457739113
28/01/2020
716
£ 9.8820
XLON
15:28:00
23601457739114
28/01/2020
25
£ 9.8820
XLON
15:28:05
23601457739154
28/01/2020
425
£ 9.8820
XLON
15:28:05
23601457739155
28/01/2020
465
£ 9.8860
XLON
15:28:25
23601457739210
28/01/2020
749
£ 9.8860
XLON
15:28:25
23601457739211
28/01/2020
1,720
£ 9.8860
XLON
15:28:30
23601457739225
28/01/2020
545
£ 9.8860
XLON
15:28:33
23601457739261
28/01/2020
400
£ 9.8860
XLON
15:28:34
23601457739262
28/01/2020
271
£ 9.8860
XLON
15:28:34
23601457739263
28/01/2020
28
£ 9.8860
XLON
15:28:34
23601457739264
28/01/2020
285
£ 9.8840
TRQX
15:28:44
23605891069320
28/01/2020
419
£ 9.8840
XLON
15:28:44
23601457739304
28/01/2020
228
£ 9.8840
TRQX
15:28:44
23605891069321
28/01/2020
716
£ 9.8840
CHIX
15:28:44
138Q00S8F
28/01/2020
400
£ 9.8840
XLON
15:28:44
23601457739309
28/01/2020
226
£ 9.8840
XLON
15:28:44
23601457739310
28/01/2020
400
£ 9.8800
XLON
15:29:00
23601457739350
28/01/2020
304
£ 9.8800
XLON
15:29:00
23601457739351
28/01/2020
25
£ 9.8800
XLON
15:29:00
23601457739352
28/01/2020
729
£ 9.8800
XLON
15:29:00
23601457739348
28/01/2020
435
£ 9.8800
XLON
15:29:00
23601457739349
28/01/2020
41
£ 9.8760
BATE
15:29:43
038Q00J1U
28/01/2020
543
£ 9.8760
BATE
15:29:43
038Q00J1V
28/01/2020
388
£ 9.8760
BATE
15:29:43
038Q00J1Y
28/01/2020
108
£ 9.8760
BATE
15:29:43
038Q00J1Z
28/01/2020
263
£ 9.8700
XLON
15:30:09
23601457739591
28/01/2020
1,284
£ 9.8700
XLON
15:30:09
23601457739593
28/01/2020
123
£ 9.8700
XLON
15:30:15
23601457739609
28/01/2020
42
£ 9.8700
XLON
15:30:17
23601457739624
28/01/2020
352
£ 9.8700
XLON
15:30:17
23601457739625
28/01/2020
502
£ 9.8700
XLON
15:30:17
23601457739626
28/01/2020
16
£ 9.8700
XLON
15:30:17
23601457739627
28/01/2020
684
£ 9.8700
XLON
15:30:17
23601457739628
28/01/2020
378
£ 9.8680
CHIX
15:30:33
138Q00SFD
28/01/2020
474
£ 9.8720
XLON
15:30:46
23601457739769
28/01/2020
498
£ 9.8720
CHIX
15:31:41
138Q00SL6
28/01/2020
581
£ 9.8720
XLON
15:31:41
23601457740047
28/01/2020
598
£ 9.8720
XLON
15:31:41
23601457740048
28/01/2020
416
£ 9.8720
XLON
15:31:41
23601457740049
28/01/2020
697
£ 9.8700
XLON
15:31:56
23601457740124
28/01/2020
165
£ 9.8700
XLON
15:31:56
23601457740125
28/01/2020
794
£ 9.8700
XLON
15:31:56
23601457740126
28/01/2020
500
£ 9.8700
XLON
15:32:04
23601457740187
28/01/2020
765
£ 9.8700
XLON
15:32:04
23601457740189
28/01/2020
784
£ 9.8740
XLON
15:32:40
23601457740325
28/01/2020
524
£ 9.8740
XLON
15:32:40
23601457740326
28/01/2020
806
£ 9.8780
CHIX
15:33:05
138Q00SRR
28/01/2020
455
£ 9.8780
XLON
15:33:05
23601457740491
28/01/2020
1,371
£ 9.8780
XLON
15:33:05
23601457740492
28/01/2020
797
£ 9.8780
XLON
15:33:05
23601457740504
28/01/2020
139
£ 9.8780
XLON
15:33:05
23601457740505
28/01/2020
708
£ 9.8760
XLON
15:33:12
23601457740525
28/01/2020
102
£ 9.8760
XLON
15:33:12
23601457740526
28/01/2020
530
£ 9.8820
XLON
15:34:23
23601457740850
28/01/2020
262
£ 9.8820
XLON
15:34:37
23601457740879
28/01/2020
395
£ 9.8820
XLON
15:34:37
23601457740881
28/01/2020
403
£ 9.8820
XLON
15:34:37
23601457740882
28/01/2020
535
£ 9.8820
XLON
15:34:38
23601457740885
28/01/2020
157
£ 9.8820
XLON
15:34:52
23601457740909
28/01/2020
535
£ 9.8820
XLON
15:34:54
23601457740911
28/01/2020
183
£ 9.8820
XLON
15:35:04
23601457740979
28/01/2020
714
£ 9.8820
XLON
15:35:06
23601457741000
28/01/2020
379
£ 9.8820
XLON
15:35:06
23601457741001
28/01/2020
1,449
£ 9.8760
CHIX
15:35:16
138Q00T1H
28/01/2020
331
£ 9.8760
CHIX
15:35:22
138Q00T1M
28/01/2020
221
£ 9.8800
BATE
15:35:51
038Q00JH6
28/01/2020
94
£ 9.8800
BATE
15:35:51
038Q00JH7
28/01/2020
153
£ 9.8800
BATE
15:35:51
038Q00JH8
28/01/2020
520
£ 9.8780
CHIX
15:36:16
138Q00T4P
28/01/2020
1,122
£ 9.8780
XLON
15:36:16
23601457741261
28/01/2020
526
£ 9.8780
XLON
15:36:16
23601457741262
28/01/2020
400
£ 9.8800
XLON
15:36:16
23601457741264
28/01/2020
194
£ 9.8800
XLON
15:36:16
23601457741265
28/01/2020
1,133
£ 9.8800
XLON
15:36:16
23601457741266
28/01/2020
400
£ 9.8820
XLON
15:36:36
23601457741357
28/01/2020
59
£ 9.8820
XLON
15:36:36
23601457741358
28/01/2020
400
£ 9.8820
XLON
15:36:41
23601457741399
28/01/2020
242
£ 9.8820
XLON
15:36:41
23601457741400
28/01/2020
400
£ 9.8820
XLON
15:37:17
23601457741506
28/01/2020
400
£ 9.8840
XLON
15:37:44
23601457741638
28/01/2020
690
£ 9.8820
TRQX
15:37:44
23605891070337
28/01/2020
601
£ 9.8820
XLON
15:37:44
23601457741640
28/01/2020
357
£ 9.8820
XLON
15:37:44
23601457741641
28/01/2020
831
£ 9.8820
XLON
15:37:46
23601457741654
28/01/2020
869
£ 9.8840
TRQX
15:38:20
23605891070372
28/01/2020
507
£ 9.8840
XLON
15:38:20
23601457741776
28/01/2020
433
£ 9.8840
CHIX
15:40:02
138Q00TL7
28/01/2020
400
£ 9.8860
XLON
15:40:07
23601457742594
28/01/2020
524
£ 9.8880
XLON
15:41:30
23601457742888
28/01/2020
449
£ 9.8880
XLON
15:41:30
23601457742889
28/01/2020
843
£ 9.8860
XLON
15:41:30
23601457742892
28/01/2020
463
£ 9.8860
XLON
15:41:30
23601457742899
28/01/2020
223
£ 9.8860
XLON
15:41:30
23601457742902
28/01/2020
671
£ 9.8820
BATE
15:42:05
038Q00JXZ
28/01/2020
370
£ 9.8820
BATE
15:42:05
038Q00JY0
28/01/2020
630
£ 9.8820
XLON
15:42:05
23601457743045
28/01/2020
400
£ 9.8840
XLON
15:42:05
23601457743049
28/01/2020
390
£ 9.8840
XLON
15:42:05
23601457743050
28/01/2020
493
£ 9.8820
XLON
15:42:18
23601457743098
28/01/2020
525
£ 9.8820
XLON
15:42:21
23601457743132
28/01/2020
148
£ 9.8860
XLON
15:42:26
23601457743168
28/01/2020
640
£ 9.8860
XLON
15:42:26
23601457743169
28/01/2020
640
£ 9.8860
XLON
15:42:27
23601457743183
28/01/2020
111
£ 9.8860
XLON
15:42:27
23601457743184
28/01/2020
794
£ 9.8860
XLON
15:42:27
23601457743185
28/01/2020
639
£ 9.8860
CHIX
15:43:06
138Q00U0C
28/01/2020
734
£ 9.8880
XLON
15:44:53
23601457743714
28/01/2020
444
£ 9.8880
XLON
15:44:53
23601457743715
28/01/2020
189
£ 9.8880
XLON
15:44:53
23601457743716
28/01/2020
866
£ 9.8880
XLON
15:44:57
23601457743718
28/01/2020
444
£ 9.8880
XLON
15:44:57
23601457743719
28/01/2020
105
£ 9.8880
XLON
15:44:57
23601457743720
28/01/2020
380
£ 9.8880
XLON
15:44:58
23601457743721
28/01/2020
526
£ 9.8880
XLON
15:44:59
23601457743730
28/01/2020
481
£ 9.8880
XLON
15:45:05
23601457743828
28/01/2020
1,357
£ 9.8940
XLON
15:45:30
23601457744030
28/01/2020
400
£ 9.8940
XLON
15:45:30
23601457744034
28/01/2020
931
£ 9.8940
XLON
15:45:32
23601457744046
28/01/2020
335
£ 9.9000
XLON
15:45:57
23601457744258
28/01/2020
406
£ 9.9000
XLON
15:45:57
23601457744259
28/01/2020
303
£ 9.9000
XLON
15:45:57
23601457744260
28/01/2020
400
£ 9.9000
XLON
15:45:58
23601457744271
28/01/2020
1
£ 9.9000
XLON
15:45:58
23601457744272
28/01/2020
418
£ 9.8980
XLON
15:45:59
23601457744273
28/01/2020
400
£ 9.8960
XLON
15:46:02
23601457744292
28/01/2020
61
£ 9.8960
XLON
15:46:02
23601457744293
28/01/2020
1,130
£ 9.8940
XLON
15:46:02
23601457744301
28/01/2020
1,300
£ 9.8940
TRQX
15:46:02
23605891071203
28/01/2020
600
£ 9.8940
XLON
15:46:02
23601457744302
28/01/2020
300
£ 9.8940
CHIX
15:46:02
138Q00UC1
28/01/2020
400
£ 9.8940
CHIX
15:46:02
138Q00UC2
28/01/2020
390
£ 9.8940
TRQX
15:46:32
23605891071239
28/01/2020
1,003
£ 9.8880
XLON
15:47:08
23601457744602
28/01/2020
520
£ 9.8880
XLON
15:47:08
23601457744603
28/01/2020
460
£ 9.8840
CHIX
15:49:12
138Q00UMX
28/01/2020
820
£ 9.8840
XLON
15:49:12
23601457744913
28/01/2020
468
£ 9.8820
XLON
15:49:12
23601457744921
28/01/2020
373
£ 9.8820
XLON
15:49:12
23601457744922
28/01/2020
154
£ 9.8800
CHIX
15:49:13
138Q00UN0
28/01/2020
262
£ 9.8800
CHIX
15:49:13
138Q00UN1
28/01/2020
911
£ 9.8740
XLON
15:49:30
23601457745019
28/01/2020
623
£ 9.8740
XLON
15:49:32
23601457745033
28/01/2020
1,839
£ 9.8780
XLON
15:50:36
23601457745270
28/01/2020
682
£ 9.8740
XLON
15:51:15
23601457745497
28/01/2020
400
£ 9.8760
XLON
15:51:15
23601457745510
28/01/2020
167
£ 9.8760
XLON
15:51:15
23601457745511
28/01/2020
400
£ 9.8760
XLON
15:51:17
23601457745539
28/01/2020
161
£ 9.8760
XLON
15:51:17
23601457745540
28/01/2020
400
£ 9.8740
XLON
15:51:25
23601457745586
28/01/2020
19
£ 9.8780
XLON
15:52:09
23601457746087
28/01/2020
375
£ 9.8780
XLON
15:52:09
23601457746088
28/01/2020
411
£ 9.8780
XLON
15:52:09
23601457746089
28/01/2020
43
£ 9.8780
XLON
15:52:09
23601457746090
28/01/2020
1,012
£ 9.8780
XLON
15:52:10
23601457746099
28/01/2020
276
£ 9.8780
XLON
15:52:10
23601457746100
28/01/2020
400
£ 9.8760
XLON
15:52:14
23601457746130
28/01/2020
189
£ 9.8760
XLON
15:52:15
23601457746165
28/01/2020
131
£ 9.8760
XLON
15:52:16
23601457746167
28/01/2020
191
£ 9.8760
XLON
15:52:16
23601457746166
28/01/2020
400
£ 9.8760
XLON
15:52:17
23601457746179
28/01/2020
241
£ 9.8760
XLON
15:52:17
23601457746180
28/01/2020
193
£ 9.8760
XLON
15:52:17
23601457746183
28/01/2020
199
£ 9.8760
XLON
15:52:18
23601457746184
28/01/2020
400
£ 9.8760
XLON
15:52:20
23601457746191
28/01/2020
1,767
£ 9.8740
XLON
15:52:33
23601457746243
28/01/2020
59
£ 9.8740
BATE
15:52:33
038Q00KPE
28/01/2020
574
£ 9.8740
BATE
15:52:34
038Q00KPF
28/01/2020
593
£ 9.8740
CHIX
15:52:34
138Q00V44
28/01/2020
149
£ 9.8740
BATE
15:52:34
038Q00KPG
28/01/2020
9
£ 9.8720
XLON
15:52:42
23601457746296
28/01/2020
418
£ 9.8720
XLON
15:52:42
23601457746295
28/01/2020
766
£ 9.8720
XLON
15:52:44
23601457746326
28/01/2020
519
£ 9.8720
CHIX
15:53:30
138Q00V79
28/01/2020
422
£ 9.8700
BATE
15:54:18
038Q00KTB
28/01/2020
952
£ 9.8700
XLON
15:54:18
23601457746741
28/01/2020
1,227
£ 9.8700
CHIX
15:54:58
138Q00VCQ
28/01/2020
1,020
£ 9.8700
XLON
15:54:58
23601457746824
28/01/2020
388
£ 9.8700
XLON
15:54:58
23601457746832
28/01/2020
1,599
£ 9.8680
XLON
15:55:37
23601457746991
28/01/2020
61
£ 9.8680
XLON
15:55:37
23601457746992
28/01/2020
400
£ 9.8700
XLON
15:56:23
23601457747232
28/01/2020
971
£ 9.8700
XLON
15:56:23
23601457747233
28/01/2020
1,341
£ 9.8680
XLON
15:56:27
23601457747271
28/01/2020
939
£ 9.8680
CHIX
15:56:27
138Q00VIY
28/01/2020
493
£ 9.8680
BATE
15:56:27
038Q00KY1
28/01/2020
249
£ 9.8680
XLON
15:56:27
23601457747284
28/01/2020
170
£ 9.8680
XLON
15:56:27
23601457747285
28/01/2020
163
£ 9.8680
BATE
15:56:28
038Q00KY5
28/01/2020
330
£ 9.8680
BATE
15:56:28
038Q00KY6
28/01/2020
938
£ 9.8660
BATE
15:56:38
038Q00KZ2
28/01/2020
457
£ 9.8660
TRQX
15:56:38
23605891072278
28/01/2020
1,191
£ 9.8660
XLON
15:58:12
23601457747766
28/01/2020
18
£ 9.8660
XLON
15:58:28
23601457747794
28/01/2020
580
£ 9.8660
XLON
15:58:28
23601457747795
28/01/2020
400
£ 9.8660
XLON
15:58:28
23601457747796
28/01/2020
209
£ 9.8660
XLON
15:58:28
23601457747797
28/01/2020
225
£ 9.8660
XLON
15:58:29
23601457747799
28/01/2020
419
£ 9.8660
XLON
15:58:29
23601457747798
28/01/2020
1,683
£ 9.8660
XLON
15:59:25
23601457748028
28/01/2020
308
£ 9.8660
CHIX
15:59:25
138Q00VVY
28/01/2020
568
£ 9.8660
CHIX
15:59:25
138Q00VVZ
28/01/2020
33
£ 9.8660
CHIX
15:59:25
138Q00VW0
28/01/2020
851
£ 9.8660
XLON
16:00:04
23601457748233
28/01/2020
334
£ 9.8720
XLON
16:01:50
23601457748797
28/01/2020
230
£ 9.8720
TRQX
16:02:27
23605891072982
28/01/2020
255
£ 9.8720
CHIX
16:02:27
138Q00WCV
28/01/2020
288
£ 9.8720
CHIX
16:02:27
138Q00WCW
28/01/2020
248
£ 9.8720
XLON
16:02:31
23601457749063
28/01/2020
1,138
£ 9.8720
XLON
16:02:31
23601457749064
28/01/2020
296
£ 9.8720
XLON
16:02:31
23601457749065
28/01/2020
400
£ 9.8720
XLON
16:02:31
23601457749072
28/01/2020
111
£ 9.8720
XLON
16:02:31
23601457749073
28/01/2020
222
£ 9.8720
XLON
16:02:32
23601457749093
28/01/2020
190
£ 9.8720
XLON
16:02:32
23601457749094
28/01/2020
1,752
£ 9.8720
XLON
16:02:45
23601457749177
28/01/2020
973
£ 9.8720
XLON
16:03:06
23601457749264
28/01/2020
695
£ 9.8700
XLON
16:03:08
23601457749288
28/01/2020
513
£ 9.8660
TRQX
16:03:18
23605891073103
28/01/2020
775
£ 9.8640
XLON
16:03:20
23601457749332
28/01/2020
610
£ 9.8720
XLON
16:05:41
23601457750091
28/01/2020
949
£ 9.8720
XLON
16:06:23
23601457750397
28/01/2020
833
£ 9.8720
XLON
16:06:23
23601457750407
28/01/2020
585
£ 9.8720
CHIX
16:07:37
138Q00WZZ
28/01/2020
1,858
£ 9.8720
XLON
16:07:37
23601457750642
28/01/2020
215
£ 9.8720
CHIX
16:07:38
138Q00X04
28/01/2020
458
£ 9.8700
TRQX
16:07:41
23605891073490
28/01/2020
400
£ 9.8720
XLON
16:07:41
23601457750661
28/01/2020
467
£ 9.8720
XLON
16:07:41
23601457750662
28/01/2020
190
£ 9.8720
XLON
16:07:41
23601457750663
28/01/2020
403
£ 9.8720
XLON
16:07:55
23601457750716
28/01/2020
1,151
£ 9.8680
XLON
16:08:32
23601457750929
28/01/2020
548
£ 9.8680
XLON
16:08:32
23601457750940
28/01/2020
185
£ 9.8680
CHIX
16:08:32
138Q00X30
28/01/2020
275
£ 9.8700
XLON
16:08:38
23601457751007
28/01/2020
400
£ 9.8700
XLON
16:08:57
23601457751131
28/01/2020
889
£ 9.8700
XLON
16:08:57
23601457751132
28/01/2020
245
£ 9.8700
XLON
16:08:57
23601457751127
28/01/2020
76
£ 9.8700
XLON
16:08:57
23601457751128
28/01/2020
1,457
£ 9.8700
XLON
16:08:57
23601457751129
28/01/2020
436
£ 9.8680
BATE
16:09:09
038Q00LWE
28/01/2020
387
£ 9.8680
CHIX
16:09:09
138Q00X5I
28/01/2020
422
£ 9.8680
CHIX
16:09:09
138Q00X5K
28/01/2020
699
£ 9.8660
CHIX
16:09:10
138Q00X5P
28/01/2020
541
£ 9.8660
XLON
16:09:10
23601457751222
28/01/2020
437
£ 9.8620
XLON
16:09:12
23601457751236
28/01/2020
435
£ 9.8600
TRQX
16:09:31
23605891073743
28/01/2020
375
£ 9.8680
XLON
16:09:44
23601457751528
28/01/2020
521
£ 9.8680
XLON
16:09:45
23601457751533
28/01/2020
1,387
£ 9.8660
XLON
16:09:49
23601457751551
28/01/2020
400
£ 9.8660
XLON
16:09:50
23601457751553
28/01/2020
123
£ 9.8660
XLON
16:09:50
23601457751554
28/01/2020
558
£ 9.8700
XLON
16:10:35
23601457751839
28/01/2020
228
£ 9.8700
XLON
16:10:35
23601457751840
28/01/2020
479
£ 9.8680
TRQX
16:11:44
23605891073953
28/01/2020
1,560
£ 9.8680
XLON
16:11:44
23601457752100
28/01/2020
602
£ 9.8660
TRQX
16:11:45
23605891073956
28/01/2020
751
£ 9.8640
TRQX
16:11:46
23605891073958
28/01/2020
46
£ 9.8640
TRQX
16:11:46
23605891073959
28/01/2020
259
£ 9.8640
XLON
16:12:00
23601457752202
28/01/2020
322
£ 9.8640
XLON
16:12:00
23601457752203
28/01/2020
511
£ 9.8640
XLON
16:12:00
23601457752204
28/01/2020
590
£ 9.8620
BATE
16:12:03
038Q00M75
28/01/2020
374
£ 9.8620
BATE
16:12:03
038Q00M76
28/01/2020
400
£ 9.8640
XLON
16:12:29
23601457752397
28/01/2020
641
£ 9.8640
XLON
16:12:29
23601457752398
28/01/2020
430
£ 9.8640
XLON
16:12:29
23601457752399
28/01/2020
400
£ 9.8640
XLON
16:12:33
23601457752402
28/01/2020
1,459
£ 9.8640
XLON
16:12:33
23601457752403
28/01/2020
344
£ 9.8660
XLON
16:13:15
23601457752551
28/01/2020
235
£ 9.8660
XLON
16:13:15
23601457752552
28/01/2020
753
£ 9.8660
XLON
16:13:15
23601457752553
28/01/2020
201
£ 9.8660
XLON
16:13:15
23601457752554
28/01/2020
20
£ 9.8660
XLON
16:13:15
23601457752555
28/01/2020
51
£ 9.8660
XLON
16:13:17
23601457752567
28/01/2020
619
£ 9.8660
XLON
16:13:17
23601457752568
28/01/2020
1,830
£ 9.8720
XLON
16:14:48
23601457752887
28/01/2020
400
£ 9.8720
XLON
16:14:48
23601457752895
28/01/2020
524
£ 9.8720
XLON
16:14:48
23601457752896
28/01/2020
393
£ 9.8720
XLON
16:14:48
23601457752897
28/01/2020
438
£ 9.8720
XLON
16:14:48
23601457752898
28/01/2020
81
£ 9.8720
XLON
16:14:48
23601457752899
28/01/2020
400
£ 9.8720
XLON
16:14:49
23601457752906
28/01/2020
271
£ 9.8720
XLON
16:14:49
23601457752907
28/01/2020
25
£ 9.8720
XLON
16:14:49
23601457752908
28/01/2020
410
£ 9.8720
XLON
16:14:56
23601457752931
28/01/2020
400
£ 9.8700
XLON
16:15:03
23601457752982
28/01/2020
347
£ 9.8700
XLON
16:15:03
23601457752983
28/01/2020
374
£ 9.8700
XLON
16:15:10
23601457753043
28/01/2020
6
£ 9.8700
XLON
16:15:10
23601457753044
28/01/2020
378
£ 9.8700
XLON
16:15:17
23601457753119
28/01/2020
380
£ 9.8700
XLON
16:15:24
23601457753186
28/01/2020
225
£ 9.8680
CHIX
16:15:28
138Q00Y13
28/01/2020
633
£ 9.8680
CHIX
16:15:28
138Q00Y14
28/01/2020
682
£ 9.8680
XLON
16:15:28
23601457753215
28/01/2020
400
£ 9.8680
CHIX
16:15:28
138Q00Y15
28/01/2020
809
£ 9.8680
XLON
16:15:28
23601457753222
28/01/2020
675
£ 9.8680
TRQX
16:15:31
23605891074380
28/01/2020
373
£ 9.8700
XLON
16:16:01
23601457753426
28/01/2020
456
£ 9.8760
XLON
16:16:50
23601457753675
28/01/2020
712
£ 9.8760
XLON
16:16:50
23601457753676
28/01/2020
821
£ 9.8760
XLON
16:16:50
23601457753677
28/01/2020
258
£ 9.8760
XLON
16:16:50
23601457753678
28/01/2020
610
£ 9.8780
CHIX
16:17:11
138Q00YAT
28/01/2020
1,235
£ 9.8780
CHIX
16:17:11
138Q00YAU
28/01/2020
1,070
£ 9.8780
XLON
16:17:11
23601457753841
28/01/2020
404
£ 9.8780
XLON
16:17:11
23601457753842
28/01/2020
370
£ 9.8780
XLON
16:17:11
23601457753843
28/01/2020
56
£ 9.8780
XLON
16:17:11
23601457753844
28/01/2020
98
£ 9.8780
XLON
16:17:13
23601457753858
28/01/2020
182
£ 9.8780
XLON
16:17:13
23601457753859
28/01/2020
11
£ 9.8780
XLON
16:18:52
23601457754309
28/01/2020
208
£ 9.8780
XLON
16:18:52
23601457754310
28/01/2020
710
£ 9.8760
XLON
16:18:52
23601457754314
28/01/2020
265
£ 9.8760
XLON
16:18:52
23601457754315
28/01/2020
400
£ 9.8740
XLON
16:19:16
23601457754478
28/01/2020
1,749
£ 9.8740
XLON
16:19:16
23601457754479
28/01/2020
878
£ 9.8740
XLON
16:19:21
23601457754507
28/01/2020
24
£ 9.8740
XLON
16:19:21
23601457754508
28/01/2020
455
£ 9.8740
XLON
16:19:21
23601457754509
28/01/2020
878
£ 9.8740
XLON
16:19:22
23601457754511
28/01/2020
296
£ 9.8740
XLON
16:19:22
23601457754512
28/01/2020
251
£ 9.8720
BATE
16:19:27
038Q00MRW
28/01/2020
1,631
£ 9.8720
XLON
16:19:27
23601457754538
28/01/2020
241
£ 9.8720
TRQX
16:19:27
23605891074948
28/01/2020
575
£ 9.8740
XLON
16:19:57
23601457754751
28/01/2020
309
£ 9.8740
TRQX
16:19:57
23605891075040
28/01/2020
143
£ 9.8740
TRQX
16:19:57
23605891075041
28/01/2020
1,045
£ 9.8740
XLON
16:19:57
23601457754765
28/01/2020
130
£ 9.8740
XLON
16:19:57
23601457754766
28/01/2020
190
£ 9.8700
XLON
16:20:33
23601457754988
28/01/2020
808
£ 9.8700
XLON
16:20:34
23601457754990
28/01/2020
756
£ 9.8700
XLON
16:20:34
23601457754991
28/01/2020
46
£ 9.8700
CHIX
16:20:34
138Q00YTH
28/01/2020
433
£ 9.8700
CHIX
16:20:34
138Q00YTI
28/01/2020
955
£ 9.8720
XLON
16:21:03
23601457755158
28/01/2020
556
£ 9.8760
XLON
16:21:12
23601457755256
28/01/2020
13
£ 9.8760
XLON
16:21:17
23601457755264
28/01/2020
548
£ 9.8780
CHIX
16:22:08
138Q00Z05
28/01/2020
1,656
£ 9.8780
XLON
16:22:08
23601457755530
28/01/2020
435
£ 9.8780
XLON
16:22:08
23601457755533
28/01/2020
430
£ 9.8760
XLON
16:22:11
23601457755657
28/01/2020
462
£ 9.8760
XLON
16:22:11
23601457755658
28/01/2020
105
£ 9.8760
XLON
16:22:11
23601457755659
28/01/2020
410
£ 9.8760
XLON
16:22:11
23601457755660
28/01/2020
45
£ 9.8760
XLON
16:22:11
23601457755661
28/01/2020
509
£ 9.8760
XLON
16:22:11
23601457755662
28/01/2020
408
£ 9.8760
XLON
16:22:15
23601457755682
28/01/2020
228
£ 9.8760
XLON
16:22:31
23601457755714
28/01/2020
727
£ 9.8760
XLON
16:22:37
23601457755734
28/01/2020
866
£ 9.8760
XLON
16:22:37
23601457755735
28/01/2020
603
£ 9.8820
CHIX
16:24:03
138Q00ZC0
28/01/2020
673
£ 9.8820
XLON
16:24:03
23601457756150
28/01/2020
525
£ 9.8820
XLON
16:24:03
23601457756165
28/01/2020
470
£ 9.8820
XLON
16:24:03
23601457756169
28/01/2020
312
£ 9.8820
XLON
16:24:04
23601457756170
28/01/2020
406
£ 9.8820
XLON
16:24:25
23601457756368
28/01/2020
280
£ 9.8840
XLON
16:25:04
23601457756555
28/01/2020
349
£ 9.8860
XLON
16:25:06
23601457756568
28/01/2020
320
£ 9.8860
XLON
16:25:08
23601457756573
28/01/2020
372
£ 9.8860
XLON
16:25:09
23601457756606
28/01/2020
1
£ 9.8860
XLON
16:25:14
23601457756645
28/01/2020
570
£ 9.8860
XLON
16:25:16
23601457756669
28/01/2020
400
£ 9.8920
XLON
16:25:26
23601457756795
28/01/2020
97
£ 9.8920
XLON
16:25:26
23601457756796
28/01/2020
590
£ 9.8920
CHIX
16:26:07
138Q00ZPA
28/01/2020
1,075
£ 9.8920
XLON
16:26:07
23601457756994
28/01/2020
379
£ 9.8900
XLON
16:26:07
23601457757000
28/01/2020
380
£ 9.8900
XLON
16:26:07
23601457757001
28/01/2020
145
£ 9.8900
XLON
16:26:07
23601457757002
28/01/2020
126
£ 9.8900
XLON
16:26:08
23601457757003
28/01/2020
390
£ 9.8900
XLON
16:26:08
23601457757004
28/01/2020
332
£ 9.8900
XLON
16:26:08
23601457757005
28/01/2020
768
£ 9.8900
XLON
16:26:08
23601457757006
28/01/2020
257
£ 9.8900
XLON
16:26:09
23601457757012
28/01/2020
156
£ 9.8900
XLON
16:26:09
23601457757013
28/01/2020
768
£ 9.8900
XLON
16:26:09
23601457757014
28/01/2020
391
£ 9.8900
XLON
16:26:09
23601457757015
28/01/2020
582
£ 9.8900
XLON
16:26:09
23601457757016
28/01/2020
430
£ 9.8900
XLON
16:26:09
23601457757017
28/01/2020
204
£ 9.8900
XLON
16:26:10
23601457757018
28/01/2020
758
£ 9.8900
XLON
16:26:10
23601457757019
28/01/2020
218
£ 9.8900
XLON
16:26:10
23601457757020
28/01/2020
747
£ 9.8900
XLON
16:26:10
23601457757021
28/01/2020
17
£ 9.8900
BATE
16:26:33
038Q00NGT
28/01/2020
429
£ 9.8900
BATE
16:26:33
038Q00NGU
28/01/2020
754
£ 9.8900
CHIX
16:26:33
138Q00ZSH
28/01/2020
353
£ 9.8900
XLON
16:26:33
23601457757215
28/01/2020
96
£ 9.8900
XLON
16:26:33
23601457757216
28/01/2020
446
£ 9.8900
BATE
16:26:33
038Q00NGY
28/01/2020
515
£ 9.8900
XLON
16:26:33
23601457757249
28/01/2020
122
£ 9.8900
XLON
16:26:33
23601457757250
28/01/2020
533
£ 9.8900
XLON
16:26:33
23601457757251
28/01/2020
189
£ 9.8900
XLON
16:26:33
23601457757252
28/01/2020
1
£ 9.8900
XLON
16:26:33
23601457757253
28/01/2020
212
£ 9.8900
XLON
16:26:34
23601457757260
28/01/2020
407
£ 9.8900
XLON
16:26:35
23601457757261
28/01/2020
369
£ 9.8900
XLON
16:26:36
23601457757267
28/01/2020
689
£ 9.8900
XLON
16:26:36
23601457757268
28/01/2020
225
£ 9.8900
XLON
16:26:52
23601457757354
28/01/2020
1,025
£ 9.8900
XLON
16:26:52
23601457757355
28/01/2020
496
£ 9.8900
XLON
16:26:57
23601457757403
28/01/2020
471
£ 9.8900
XLON
16:26:57
23601457757404
28/01/2020
178
£ 9.8900
XLON
16:26:57
23601457757405
28/01/2020
132
£ 9.8900
XLON
16:26:57
23601457757406
28/01/2020
112
£ 9.8900
XLON
16:26:57
23601457757407
28/01/2020
713
£ 9.8900
XLON
16:27:00
23601457757409
28/01/2020
504
£ 9.8900
XLON
16:27:02
23601457757417
28/01/2020
211
£ 9.8900
XLON
16:28:12
23601457757934
28/01/2020
438
£ 9.8900
XLON
16:28:12
23601457757935
28/01/2020
400
£ 9.8920
XLON
16:28:14
23601457757938
28/01/2020
209
£ 9.9000
XLON
16:29:09
23601457758356
28/01/2020
17
£ 9.9000
XLON
16:29:09
23601457758357
28/01/2020
148
£ 9.9000
XLON
16:29:09
23601457758358
28/01/2020
560
£ 9.9000
XLON
16:29:17
23601457758447
28/01/2020
577
£ 9.9040
XLON
16:29:31
23601457758563
28/01/2020
790
£ 9.9040
XLON
16:29:31
23601457758564
28/01/2020
597
£ 9.9040
XLON
16:29:31
23601457758565
28/01/2020
161
£ 9.9040
XLON
16:29:31
23601457758566
28/01/2020
177
£ 9.9040
XLON
16:29:32
23601457758597
28/01/2020
401
£ 9.9040
XLON
16:29:34
23601457758637
28/01/2020
790
£ 9.9040
XLON
16:29:34
23601457758638
28/01/2020
551
£ 9.9040
XLON
16:29:35
23601457758656
28/01/2020
195
£ 9.9040
XLON
16:29:35
23601457758657
28/01/2020
790
£ 9.9040
XLON
16:29:46
23601457758745
28/01/2020
1,113
£ 9.9040
XLON
16:29:46
23601457758746
28/01/2020
400
£ 9.9040
XLON
16:29:52
23601457758796
28/01/2020
369
£ 9.9040
XLON
16:29:52
23601457758797
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 or visit www.rns.com.ENDPOSKKFBNFBKDCDB
Recent news on WPP
See all newsREG - WPP PLC - Notification of Major Holdings
AnnouncementREG - WPP PLC - Notification of Major Holdings
AnnouncementREG - WPP PLC - 2025 Interim Results
AnnouncementREG - WPP PLC - Total Voting Rights and Capital
AnnouncementREG - WPP PLC - Chief Executive Officer Appointment
Announcement