REG - WPP PLC - Transaction in Own Shares
WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
02 March 2020
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 02 March 2020 it had purchased a total of 1,275,140 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Chi-X 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
965,140
210,000
-
100,000
Highest price paid (per ordinary share)
£ 7.7120
£ 7.7100
-
£ 7.6980
Lowest price paid (per ordinary share)
£ 7.2680
£ 7.4620
-
£ 7.2740
Volume weighted average price paid (per ordinary share)
£ 7.4462
£ 7.5812
-
£ 7.4831
The purchases form part of the Company's share buyback programme announced on 28 February 2020.
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 1,306,908,783 ordinary shares.
The Company holds 70,771,330 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 1,236,137,453 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
02/03/2020
383
£ 7.6480
TRQX
08:31:23
44625460990380
02/03/2020
405
£ 7.6480
TRQX
08:31:23
44625460990382
02/03/2020
405
£ 7.6480
TRQX
08:31:24
44625460990384
02/03/2020
144
£ 7.6520
XLON
08:31:55
44612437692015
02/03/2020
100
£ 7.6520
XLON
08:31:55
44612437692016
02/03/2020
400
£ 7.6640
XLON
08:32:27
44612437692184
02/03/2020
652
£ 7.6620
XLON
08:32:35
44612437692210
02/03/2020
656
£ 7.6640
XLON
08:32:50
44612437692297
02/03/2020
370
£ 7.6640
XLON
08:32:50
44612437692299
02/03/2020
595
£ 7.6660
XLON
08:33:19
44612437692565
02/03/2020
185
£ 7.6840
XLON
08:33:56
44612437692853
02/03/2020
441
£ 7.6800
XLON
08:33:59
44612437692865
02/03/2020
617
£ 7.6760
XLON
08:34:07
44612437692959
02/03/2020
159
£ 7.6860
XLON
08:34:16
44612437693129
02/03/2020
1,504
£ 7.6860
XLON
08:34:16
44612437693130
02/03/2020
376
£ 7.6860
XLON
08:34:16
44612437693131
02/03/2020
419
£ 7.6900
XLON
08:34:28
44612437693298
02/03/2020
400
£ 7.6960
XLON
08:35:18
44612437693836
02/03/2020
302
£ 7.6960
XLON
08:35:18
44612437693837
02/03/2020
508
£ 7.6960
XLON
08:35:23
44612437693852
02/03/2020
411
£ 7.6980
XLON
08:35:38
44612437693987
02/03/2020
400
£ 7.6940
XLON
08:36:07
44612437694170
02/03/2020
106
£ 7.6960
TRQX
08:36:07
44625460991058
02/03/2020
100
£ 7.6960
TRQX
08:36:07
44625460991059
02/03/2020
410
£ 7.6960
TRQX
08:36:07
44625460991060
02/03/2020
146
£ 7.7040
XLON
08:36:18
44612437694329
02/03/2020
600
£ 7.7000
XLON
08:36:20
44612437694363
02/03/2020
879
£ 7.7000
XLON
08:36:20
44612437694364
02/03/2020
570
£ 7.6980
TRQX
08:36:20
44625460991083
02/03/2020
822
£ 7.6960
CHIX
08:36:20
138Q004EO
02/03/2020
594
£ 7.6960
CHIX
08:36:20
138Q004EP
02/03/2020
22
£ 7.6960
CHIX
08:36:20
138Q004EQ
02/03/2020
570
£ 7.6980
TRQX
08:36:20
44625460991091
02/03/2020
600
£ 7.6960
XLON
08:36:20
44612437694371
02/03/2020
503
£ 7.6940
CHIX
08:36:39
138Q004FP
02/03/2020
400
£ 7.6940
XLON
08:36:39
44612437694485
02/03/2020
503
£ 7.6940
CHIX
08:36:39
138Q004FQ
02/03/2020
1,328
£ 7.6920
XLON
08:36:45
44612437694521
02/03/2020
531
£ 7.6860
XLON
08:37:07
44612437694702
02/03/2020
1,210
£ 7.6900
XLON
08:37:40
44612437695020
02/03/2020
334
£ 7.6760
CHIX
08:38:10
138Q004LB
02/03/2020
200
£ 7.6760
CHIX
08:38:10
138Q004LC
02/03/2020
662
£ 7.6780
XLON
08:38:12
44612437695381
02/03/2020
204
£ 7.6680
CHIX
08:38:16
138Q004MC
02/03/2020
200
£ 7.6680
CHIX
08:38:16
138Q004MD
02/03/2020
228
£ 7.6680
CHIX
08:38:20
138Q004MO
02/03/2020
200
£ 7.6680
CHIX
08:38:20
138Q004MP
02/03/2020
1,640
£ 7.6640
XLON
08:38:29
44612437695683
02/03/2020
685
£ 7.6640
CHIX
08:38:29
138Q004NP
02/03/2020
846
£ 7.6640
XLON
08:38:29
44612437695685
02/03/2020
707
£ 7.6680
XLON
08:38:48
44612437695889
02/03/2020
370
£ 7.6680
CHIX
08:38:48
138Q004OK
02/03/2020
200
£ 7.6680
CHIX
08:38:48
138Q004OL
02/03/2020
231
£ 7.6680
CHIX
08:38:48
138Q004OM
02/03/2020
200
£ 7.6700
CHIX
08:38:48
138Q004ON
02/03/2020
231
£ 7.6700
CHIX
08:38:48
138Q004OO
02/03/2020
242
£ 7.6700
CHIX
08:38:48
138Q004OP
02/03/2020
231
£ 7.6720
CHIX
08:38:48
138Q004OQ
02/03/2020
200
£ 7.6720
CHIX
08:38:48
138Q004OR
02/03/2020
231
£ 7.6740
CHIX
08:38:48
138Q004OS
02/03/2020
2
£ 7.6740
CHIX
08:38:48
138Q004OT
02/03/2020
366
£ 7.6800
XLON
08:39:32
44612437696175
02/03/2020
1,152
£ 7.6800
XLON
08:39:50
44612437696340
02/03/2020
123
£ 7.6800
XLON
08:39:50
44612437696341
02/03/2020
728
£ 7.6820
XLON
08:40:10
44612437696474
02/03/2020
300
£ 7.6880
XLON
08:40:55
44612437696741
02/03/2020
323
£ 7.6880
XLON
08:40:55
44612437696742
02/03/2020
1,076
£ 7.6880
TRQX
08:40:55
44625460991697
02/03/2020
656
£ 7.6880
XLON
08:40:55
44612437696752
02/03/2020
813
£ 7.6940
XLON
08:41:44
44612437696964
02/03/2020
400
£ 7.6940
XLON
08:41:44
44612437696970
02/03/2020
253
£ 7.6940
XLON
08:41:44
44612437696971
02/03/2020
587
£ 7.7000
XLON
08:42:19
44612437697137
02/03/2020
521
£ 7.7000
XLON
08:42:19
44612437697144
02/03/2020
177
£ 7.7040
XLON
08:43:31
44612437697533
02/03/2020
467
£ 7.6980
TRQX
08:43:35
44625460992057
02/03/2020
467
£ 7.6980
TRQX
08:43:35
44625460992062
02/03/2020
400
£ 7.7000
XLON
08:43:36
44612437697633
02/03/2020
173
£ 7.7000
XLON
08:43:36
44612437697634
02/03/2020
1,094
£ 7.6940
XLON
08:43:45
44612437697777
02/03/2020
1,133
£ 7.6920
XLON
08:43:48
44612437697802
02/03/2020
622
£ 7.6860
CHIX
08:43:58
138Q00535
02/03/2020
200
£ 7.6860
CHIX
08:44:09
138Q00547
02/03/2020
842
£ 7.6840
CHIX
08:44:49
138Q00551
02/03/2020
835
£ 7.6840
CHIX
08:44:49
138Q00554
02/03/2020
7
£ 7.6840
CHIX
08:44:49
138Q00555
02/03/2020
318
£ 7.6840
XLON
08:44:49
44612437698386
02/03/2020
512
£ 7.6820
XLON
08:44:53
44612437698435
02/03/2020
380
£ 7.6800
XLON
08:44:54
44612437698477
02/03/2020
801
£ 7.6800
XLON
08:44:54
44612437698475
02/03/2020
35
£ 7.6820
CHIX
08:45:24
138Q00578
02/03/2020
596
£ 7.6840
CHIX
08:45:33
138Q0057O
02/03/2020
1,343
£ 7.6820
TRQX
08:45:33
44625460992362
02/03/2020
500
£ 7.6820
XLON
08:45:37
44612437698792
02/03/2020
17
£ 7.6820
XLON
08:45:37
44612437698793
02/03/2020
274
£ 7.6820
CHIX
08:45:37
138Q00582
02/03/2020
758
£ 7.6800
TRQX
08:45:49
44625460992386
02/03/2020
365
£ 7.6840
XLON
08:46:12
44612437698991
02/03/2020
395
£ 7.6800
XLON
08:46:21
44612437699126
02/03/2020
1,000
£ 7.6800
XLON
08:46:21
44612437699127
02/03/2020
346
£ 7.6800
XLON
08:46:21
44612437699128
02/03/2020
605
£ 7.6800
CHIX
08:46:21
138Q0059M
02/03/2020
605
£ 7.6800
CHIX
08:46:21
138Q0059Q
02/03/2020
575
£ 7.6760
CHIX
08:46:45
138Q005AZ
02/03/2020
564
£ 7.6760
CHIX
08:46:47
138Q005B5
02/03/2020
376
£ 7.6760
XLON
08:47:15
44612437699561
02/03/2020
400
£ 7.6760
XLON
08:47:15
44612437699578
02/03/2020
282
£ 7.6760
XLON
08:47:15
44612437699579
02/03/2020
204
£ 7.6740
XLON
08:47:35
44612437699723
02/03/2020
352
£ 7.6740
XLON
08:47:35
44612437699724
02/03/2020
3
£ 7.6740
XLON
08:47:54
44612437699830
02/03/2020
679
£ 7.6740
XLON
08:47:54
44612437699831
02/03/2020
730
£ 7.6740
XLON
08:47:54
44612437699833
02/03/2020
625
£ 7.6720
CHIX
08:47:54
138Q005EC
02/03/2020
577
£ 7.6720
CHIX
08:47:55
138Q005ED
02/03/2020
207
£ 7.6860
XLON
08:48:50
44612437700202
02/03/2020
231
£ 7.6860
XLON
08:48:50
44612437700203
02/03/2020
1,158
£ 7.7000
XLON
08:49:31
44612437700544
02/03/2020
526
£ 7.6980
XLON
08:49:36
44612437700578
02/03/2020
704
£ 7.6980
XLON
08:49:36
44612437700584
02/03/2020
379
£ 7.6960
CHIX
08:50:02
138Q005KI
02/03/2020
577
£ 7.6960
XLON
08:50:02
44612437700732
02/03/2020
400
£ 7.7060
XLON
08:50:38
44612437700998
02/03/2020
219
£ 7.7060
XLON
08:50:38
44612437700999
02/03/2020
400
£ 7.7060
XLON
08:50:41
44612437701014
02/03/2020
205
£ 7.7060
XLON
08:51:17
44612437701253
02/03/2020
400
£ 7.7080
XLON
08:51:17
44612437701254
02/03/2020
141
£ 7.7080
XLON
08:51:17
44612437701255
02/03/2020
691
£ 7.7080
XLON
08:52:06
44612437701558
02/03/2020
156
£ 7.7080
XLON
08:52:06
44612437701559
02/03/2020
240
£ 7.7080
XLON
08:52:06
44612437701560
02/03/2020
201
£ 7.7080
XLON
08:52:06
44612437701561
02/03/2020
273
£ 7.7080
XLON
08:52:06
44612437701562
02/03/2020
222
£ 7.7040
XLON
08:52:23
44612437701676
02/03/2020
132
£ 7.7040
XLON
08:52:23
44612437701677
02/03/2020
116
£ 7.7040
XLON
08:52:23
44612437701678
02/03/2020
429
£ 7.7100
CHIX
08:53:08
138Q005VT
02/03/2020
515
£ 7.7120
XLON
08:53:38
44612437702066
02/03/2020
1,000
£ 7.7100
CHIX
08:53:38
138Q005WK
02/03/2020
19
£ 7.7100
CHIX
08:53:38
138Q005WL
02/03/2020
507
£ 7.7120
XLON
08:53:38
44612437702080
02/03/2020
249
£ 7.7120
XLON
08:53:38
44612437702081
02/03/2020
151
£ 7.7120
XLON
08:53:38
44612437702082
02/03/2020
421
£ 7.7120
XLON
08:53:38
44612437702083
02/03/2020
470
£ 7.7120
XLON
08:53:38
44612437702084
02/03/2020
624
£ 7.7100
CHIX
08:53:38
138Q005WS
02/03/2020
152
£ 7.7100
XLON
08:53:42
44612437702169
02/03/2020
230
£ 7.7100
XLON
08:53:42
44612437702170
02/03/2020
1,147
£ 7.6980
CHIX
08:53:58
138Q005Y8
02/03/2020
1,589
£ 7.6980
XLON
08:53:58
44612437702397
02/03/2020
722
£ 7.6960
CHIX
08:54:00
138Q005YL
02/03/2020
405
£ 7.6940
XLON
08:54:00
44612437702457
02/03/2020
380
£ 7.6920
CHIX
08:54:41
138Q00609
02/03/2020
300
£ 7.6920
CHIX
08:54:41
138Q0060A
02/03/2020
367
£ 7.6940
XLON
08:54:53
44612437702840
02/03/2020
1,593
£ 7.6900
XLON
08:54:54
44612437702870
02/03/2020
149
£ 7.6900
XLON
08:54:54
44612437702871
02/03/2020
736
£ 7.6880
CHIX
08:54:54
138Q0060N
02/03/2020
736
£ 7.6880
CHIX
08:54:54
138Q0060O
02/03/2020
412
£ 7.6820
CHIX
08:55:01
138Q0060V
02/03/2020
427
£ 7.6860
XLON
08:55:21
44612437703108
02/03/2020
1,420
£ 7.6840
CHIX
08:55:21
138Q00620
02/03/2020
736
£ 7.6820
TRQX
08:55:38
44625460993477
02/03/2020
1,054
£ 7.6840
CHIX
08:55:38
138Q0062W
02/03/2020
654
£ 7.6820
TRQX
08:55:38
44625460993478
02/03/2020
491
£ 7.6840
CHIX
08:55:38
138Q00631
02/03/2020
495
£ 7.6780
TRQX
08:56:00
44625460993525
02/03/2020
305
£ 7.6780
CHIX
08:56:00
138Q00646
02/03/2020
440
£ 7.6780
CHIX
08:56:00
138Q00647
02/03/2020
854
£ 7.6740
XLON
08:56:01
44612437703420
02/03/2020
392
£ 7.6740
XLON
08:56:01
44612437703409
02/03/2020
446
£ 7.6680
XLON
08:56:04
44612437703455
02/03/2020
227
£ 7.6760
CHIX
08:56:09
138Q0065G
02/03/2020
356
£ 7.6760
CHIX
08:56:09
138Q0065H
02/03/2020
1,626
£ 7.6700
XLON
08:57:10
44612437703868
02/03/2020
249
£ 7.6720
CHIX
08:57:32
138Q006BK
02/03/2020
300
£ 7.6720
CHIX
08:57:32
138Q006BL
02/03/2020
400
£ 7.6720
XLON
08:57:46
44612437704139
02/03/2020
382
£ 7.6720
XLON
08:57:57
44612437704236
02/03/2020
249
£ 7.6660
CHIX
08:58:10
138Q006E0
02/03/2020
270
£ 7.6640
CHIX
08:58:23
138Q006EH
02/03/2020
300
£ 7.6640
CHIX
08:58:23
138Q006EI
02/03/2020
172
£ 7.6620
CHIX
08:58:32
138Q006F1
02/03/2020
512
£ 7.6620
CHIX
08:58:32
138Q006F2
02/03/2020
1,405
£ 7.6600
XLON
08:58:33
44612437704504
02/03/2020
205
£ 7.6620
CHIX
08:58:38
138Q006F7
02/03/2020
300
£ 7.6620
CHIX
08:58:38
138Q006F8
02/03/2020
765
£ 7.6540
CHIX
08:58:47
138Q006FV
02/03/2020
400
£ 7.6560
XLON
08:59:09
44612437704842
02/03/2020
400
£ 7.6560
XLON
08:59:18
44612437704889
02/03/2020
49
£ 7.6560
XLON
08:59:22
44612437704903
02/03/2020
1,555
£ 7.6560
XLON
08:59:29
44612437704943
02/03/2020
573
£ 7.6560
XLON
08:59:29
44612437704944
02/03/2020
300
£ 7.6580
CHIX
08:59:33
138Q006IQ
02/03/2020
229
£ 7.6580
CHIX
08:59:33
138Q006IR
02/03/2020
919
£ 7.6460
XLON
08:59:42
44612437705064
02/03/2020
31
£ 7.6460
XLON
08:59:42
44612437705065
02/03/2020
382
£ 7.6440
CHIX
08:59:53
138Q006K9
02/03/2020
117
£ 7.6480
CHIX
09:00:01
138Q006KO
02/03/2020
200
£ 7.6480
CHIX
09:00:01
138Q006KP
02/03/2020
14
£ 7.6560
XLON
09:00:23
44612437705445
02/03/2020
400
£ 7.6600
XLON
09:01:15
44612437705737
02/03/2020
205
£ 7.6600
CHIX
09:01:17
138Q006PQ
02/03/2020
300
£ 7.6600
CHIX
09:01:17
138Q006PR
02/03/2020
400
£ 7.6560
XLON
09:01:37
44612437705836
02/03/2020
11
£ 7.6600
XLON
09:01:51
44612437705937
02/03/2020
519
£ 7.6580
XLON
09:02:00
44612437705967
02/03/2020
392
£ 7.6560
XLON
09:02:00
44612437705981
02/03/2020
233
£ 7.6600
CHIX
09:02:00
138Q006SO
02/03/2020
300
£ 7.6600
CHIX
09:02:00
138Q006SP
02/03/2020
194
£ 7.6600
CHIX
09:02:01
138Q006SZ
02/03/2020
300
£ 7.6600
CHIX
09:02:01
138Q006T0
02/03/2020
399
£ 7.6600
CHIX
09:02:01
138Q006T1
02/03/2020
365
£ 7.6600
CHIX
09:02:01
138Q006T2
02/03/2020
131
£ 7.6600
XLON
09:02:25
44612437706106
02/03/2020
200
£ 7.6600
CHIX
09:02:30
138Q006UM
02/03/2020
216
£ 7.6600
CHIX
09:02:30
138Q006UN
02/03/2020
1,297
£ 7.6640
XLON
09:02:58
44612437706427
02/03/2020
736
£ 7.6620
CHIX
09:02:58
138Q006WV
02/03/2020
400
£ 7.6620
XLON
09:02:58
44612437706437
02/03/2020
201
£ 7.6640
XLON
09:02:58
44612437706438
02/03/2020
200
£ 7.6620
CHIX
09:02:58
138Q006X4
02/03/2020
525
£ 7.6620
CHIX
09:02:58
138Q006X5
02/03/2020
400
£ 7.6620
XLON
09:02:58
44612437706442
02/03/2020
248
£ 7.6640
XLON
09:02:58
44612437706443
02/03/2020
240
£ 7.6640
XLON
09:02:58
44612437706444
02/03/2020
193
£ 7.6640
XLON
09:02:58
44612437706445
02/03/2020
200
£ 7.6640
XLON
09:02:59
44612437706456
02/03/2020
299
£ 7.6660
TRQX
09:03:26
44625460994341
02/03/2020
359
£ 7.6660
TRQX
09:03:26
44625460994342
02/03/2020
400
£ 7.6680
XLON
09:03:27
44612437706797
02/03/2020
221
£ 7.6680
XLON
09:03:27
44612437706798
02/03/2020
400
£ 7.6820
XLON
09:03:58
44612437707018
02/03/2020
400
£ 7.6820
XLON
09:04:02
44612437707062
02/03/2020
198
£ 7.6820
CHIX
09:04:19
138Q0073B
02/03/2020
312
£ 7.6800
XLON
09:04:29
44612437707245
02/03/2020
510
£ 7.6800
XLON
09:04:31
44612437707248
02/03/2020
683
£ 7.6800
CHIX
09:04:31
138Q0073Y
02/03/2020
458
£ 7.6800
XLON
09:04:31
44612437707250
02/03/2020
810
£ 7.6860
TRQX
09:05:43
44625460994658
02/03/2020
772
£ 7.6920
XLON
09:06:37
44612437708520
02/03/2020
670
£ 7.6920
XLON
09:06:40
44612437708542
02/03/2020
400
£ 7.6920
XLON
09:06:40
44612437708551
02/03/2020
550
£ 7.6900
XLON
09:06:43
44612437708587
02/03/2020
232
£ 7.6900
XLON
09:06:43
44612437708588
02/03/2020
87
£ 7.6900
XLON
09:06:43
44612437708589
02/03/2020
128
£ 7.6900
XLON
09:06:45
44612437708642
02/03/2020
440
£ 7.6900
XLON
09:06:45
44612437708643
02/03/2020
1,456
£ 7.6920
CHIX
09:07:01
138Q007H0
02/03/2020
1,456
£ 7.6920
CHIX
09:07:01
138Q007H1
02/03/2020
278
£ 7.6880
CHIX
09:07:19
138Q007IC
02/03/2020
411
£ 7.6880
CHIX
09:07:19
138Q007ID
02/03/2020
400
£ 7.6900
XLON
09:07:19
44612437708899
02/03/2020
198
£ 7.6940
XLON
09:07:30
44612437708954
02/03/2020
198
£ 7.6940
XLON
09:07:34
44612437708969
02/03/2020
1,398
£ 7.6900
XLON
09:07:35
44612437708973
02/03/2020
861
£ 7.6880
CHIX
09:07:35
138Q007JD
02/03/2020
825
£ 7.6880
CHIX
09:07:35
138Q007JF
02/03/2020
1,000
£ 7.6880
XLON
09:07:35
44612437708975
02/03/2020
566
£ 7.6880
XLON
09:07:35
44612437708976
02/03/2020
400
£ 7.6840
XLON
09:07:49
44612437709091
02/03/2020
968
£ 7.6840
CHIX
09:08:28
138Q007NH
02/03/2020
500
£ 7.6860
XLON
09:08:29
44612437709289
02/03/2020
531
£ 7.6840
CHIX
09:08:30
138Q007NY
02/03/2020
437
£ 7.6840
CHIX
09:08:30
138Q007NZ
02/03/2020
700
£ 7.6860
XLON
09:08:33
44612437709360
02/03/2020
227
£ 7.6860
XLON
09:08:33
44612437709361
02/03/2020
400
£ 7.6860
XLON
09:08:40
44612437709386
02/03/2020
400
£ 7.6860
XLON
09:08:40
44612437709387
02/03/2020
1,008
£ 7.6820
XLON
09:08:45
44612437709478
02/03/2020
693
£ 7.6820
XLON
09:08:45
44612437709486
02/03/2020
1,074
£ 7.6800
XLON
09:09:05
44612437709764
02/03/2020
711
£ 7.6800
XLON
09:09:05
44612437709765
02/03/2020
561
£ 7.6820
CHIX
09:09:23
138Q007RX
02/03/2020
479
£ 7.6820
XLON
09:09:23
44612437709895
02/03/2020
467
£ 7.6780
XLON
09:09:23
44612437709900
02/03/2020
301
£ 7.6820
TRQX
09:09:23
44625460995063
02/03/2020
100
£ 7.6820
TRQX
09:09:23
44625460995064
02/03/2020
443
£ 7.6840
XLON
09:09:50
44612437710076
02/03/2020
567
£ 7.6840
TRQX
09:09:50
44625460995112
02/03/2020
887
£ 7.6840
CHIX
09:09:50
138Q007T7
02/03/2020
466
£ 7.6840
XLON
09:10:35
44612437710397
02/03/2020
114
£ 7.6840
XLON
09:10:35
44612437710398
02/03/2020
85
£ 7.6840
CHIX
09:11:02
138Q007XI
02/03/2020
544
£ 7.6840
CHIX
09:11:02
138Q007XJ
02/03/2020
991
£ 7.6840
CHIX
09:11:02
138Q007XK
02/03/2020
400
£ 7.6840
CHIX
09:11:02
138Q007XO
02/03/2020
1,017
£ 7.6840
CHIX
09:11:02
138Q007XP
02/03/2020
1,012
£ 7.6900
CHIX
09:12:34
138Q0082D
02/03/2020
300
£ 7.6900
CHIX
09:12:34
138Q0082F
02/03/2020
912
£ 7.6900
CHIX
09:12:34
138Q0082G
02/03/2020
3
£ 7.6860
XLON
09:12:35
44612437711295
02/03/2020
11
£ 7.6860
XLON
09:12:35
44612437711296
02/03/2020
14
£ 7.6860
XLON
09:12:35
44612437711297
02/03/2020
1,190
£ 7.6860
XLON
09:12:35
44612437711298
02/03/2020
445
£ 7.6860
XLON
09:12:36
44612437711300
02/03/2020
1,000
£ 7.6820
XLON
09:12:52
44612437711468
02/03/2020
92
£ 7.6820
XLON
09:12:52
44612437711469
02/03/2020
239
£ 7.6800
CHIX
09:12:53
138Q00837
02/03/2020
168
£ 7.6800
CHIX
09:12:53
138Q00838
02/03/2020
722
£ 7.6780
TRQX
09:12:53
44625460995449
02/03/2020
4
£ 7.6780
TRQX
09:12:53
44625460995455
02/03/2020
667
£ 7.6780
TRQX
09:12:53
44625460995456
02/03/2020
305
£ 7.6760
XLON
09:13:02
44612437711761
02/03/2020
1,100
£ 7.6760
CHIX
09:13:02
138Q00845
02/03/2020
160
£ 7.6760
XLON
09:13:02
44612437711762
02/03/2020
300
£ 7.6780
CHIX
09:13:13
138Q00856
02/03/2020
418
£ 7.6700
TRQX
09:13:25
44625460995551
02/03/2020
377
£ 7.6700
XLON
09:13:25
44612437712037
02/03/2020
300
£ 7.6720
CHIX
09:13:25
138Q00864
02/03/2020
360
£ 7.6720
CHIX
09:13:25
138Q00865
02/03/2020
509
£ 7.6720
CHIX
09:13:25
138Q00866
02/03/2020
236
£ 7.6720
CHIX
09:13:25
138Q00867
02/03/2020
380
£ 7.6720
CHIX
09:13:25
138Q00868
02/03/2020
173
£ 7.6740
CHIX
09:13:25
138Q00869
02/03/2020
16
£ 7.6700
TRQX
09:13:26
44625460995563
02/03/2020
412
£ 7.6700
XLON
09:13:35
44612437712112
02/03/2020
1,027
£ 7.6700
CHIX
09:13:35
138Q0086S
02/03/2020
400
£ 7.6700
CHIX
09:13:35
138Q0086W
02/03/2020
384
£ 7.6700
XLON
09:13:35
44612437712121
02/03/2020
520
£ 7.6640
CHIX
09:14:12
138Q0088Q
02/03/2020
587
£ 7.6640
XLON
09:14:38
44612437712555
02/03/2020
1,178
£ 7.6660
CHIX
09:15:35
138Q008CY
02/03/2020
517
£ 7.6620
XLON
09:15:35
44612437712921
02/03/2020
53
£ 7.6660
CHIX
09:15:35
138Q008D3
02/03/2020
300
£ 7.6660
CHIX
09:15:35
138Q008D4
02/03/2020
223
£ 7.6660
CHIX
09:15:35
138Q008D5
02/03/2020
399
£ 7.6640
CHIX
09:15:35
138Q008D6
02/03/2020
313
£ 7.6640
CHIX
09:15:35
138Q008D7
02/03/2020
4
£ 7.6580
XLON
09:15:41
44612437713058
02/03/2020
788
£ 7.6600
CHIX
09:16:06
138Q008FU
02/03/2020
1,169
£ 7.6620
CHIX
09:16:52
138Q008J1
02/03/2020
9
£ 7.6620
CHIX
09:16:52
138Q008J2
02/03/2020
4
£ 7.6620
CHIX
09:16:52
138Q008J3
02/03/2020
193
£ 7.6580
TRQX
09:17:04
44625460995940
02/03/2020
101
£ 7.6580
CHIX
09:17:09
138Q008JN
02/03/2020
577
£ 7.6580
CHIX
09:17:09
138Q008JO
02/03/2020
353
£ 7.6580
TRQX
09:17:09
44625460995945
02/03/2020
172
£ 7.6580
TRQX
09:17:09
44625460995946
02/03/2020
383
£ 7.6560
CHIX
09:17:10
138Q008K2
02/03/2020
1,373
£ 7.6560
XLON
09:17:46
44612437713915
02/03/2020
360
£ 7.6540
CHIX
09:17:46
138Q008MN
02/03/2020
499
£ 7.6540
CHIX
09:17:46
138Q008MO
02/03/2020
108
£ 7.6540
CHIX
09:17:46
138Q008MP
02/03/2020
159
£ 7.6500
XLON
09:18:06
44612437714084
02/03/2020
468
£ 7.6500
XLON
09:18:06
44612437714085
02/03/2020
240
£ 7.6500
XLON
09:18:06
44612437714086
02/03/2020
318
£ 7.6720
XLON
09:20:14
44612437714911
02/03/2020
230
£ 7.6820
CHIX
09:20:50
138Q008XV
02/03/2020
188
£ 7.6820
CHIX
09:20:50
138Q008XW
02/03/2020
303
£ 7.6820
CHIX
09:20:50
138Q008XX
02/03/2020
1,071
£ 7.6780
TRQX
09:20:51
44625460996304
02/03/2020
168
£ 7.6780
XLON
09:21:02
44612437715427
02/03/2020
41
£ 7.6780
XLON
09:21:02
44612437715428
02/03/2020
729
£ 7.6780
XLON
09:21:02
44612437715429
02/03/2020
916
£ 7.6780
CHIX
09:21:02
138Q008YQ
02/03/2020
1,204
£ 7.6780
XLON
09:21:02
44612437715430
02/03/2020
124
£ 7.6780
XLON
09:21:02
44612437715431
02/03/2020
916
£ 7.6780
CHIX
09:21:02
138Q008YT
02/03/2020
610
£ 7.6760
XLON
09:21:27
44612437715594
02/03/2020
637
£ 7.6760
CHIX
09:21:27
138Q0090D
02/03/2020
434
£ 7.6760
XLON
09:21:27
44612437715597
02/03/2020
411
£ 7.6760
CHIX
09:22:15
138Q00942
02/03/2020
684
£ 7.6740
TRQX
09:22:15
44625460996459
02/03/2020
575
£ 7.6740
CHIX
09:22:15
138Q00944
02/03/2020
575
£ 7.6740
CHIX
09:22:15
138Q00945
02/03/2020
48
£ 7.6720
CHIX
09:22:19
138Q0094M
02/03/2020
623
£ 7.6720
CHIX
09:22:19
138Q0094N
02/03/2020
759
£ 7.6740
XLON
09:22:54
44612437716307
02/03/2020
221
£ 7.6740
CHIX
09:24:09
138Q009CA
02/03/2020
205
£ 7.6740
CHIX
09:24:09
138Q009CB
02/03/2020
745
£ 7.6720
XLON
09:24:09
44612437716858
02/03/2020
2
£ 7.6720
XLON
09:24:09
44612437716859
02/03/2020
3
£ 7.6720
XLON
09:24:09
44612437716860
02/03/2020
175
£ 7.6760
XLON
09:25:10
44612437717077
02/03/2020
666
£ 7.6760
XLON
09:25:10
44612437717078
02/03/2020
30
£ 7.6740
TRQX
09:25:11
44625460996782
02/03/2020
500
£ 7.6740
TRQX
09:25:11
44625460996783
02/03/2020
747
£ 7.6720
XLON
09:25:12
44612437717104
02/03/2020
672
£ 7.6720
CHIX
09:25:12
138Q009GB
02/03/2020
151
£ 7.6720
CHIX
09:25:12
138Q009GC
02/03/2020
216
£ 7.6680
TRQX
09:25:15
44625460996787
02/03/2020
370
£ 7.6720
CHIX
09:25:15
138Q009GG
02/03/2020
300
£ 7.6720
CHIX
09:25:15
138Q009GH
02/03/2020
238
£ 7.6720
CHIX
09:25:15
138Q009GI
02/03/2020
6
£ 7.6680
CHIX
09:25:29
138Q009I5
02/03/2020
509
£ 7.6700
XLON
09:25:29
44612437717277
02/03/2020
204
£ 7.6720
CHIX
09:25:36
138Q009IG
02/03/2020
6
£ 7.6700
CHIX
09:25:36
138Q009IH
02/03/2020
2
£ 7.6700
CHIX
09:25:36
138Q009II
02/03/2020
327
£ 7.6720
XLON
09:26:10
44612437717547
02/03/2020
212
£ 7.6720
XLON
09:26:10
44612437717548
02/03/2020
537
£ 7.6720
XLON
09:26:10
44612437717550
02/03/2020
100
£ 7.6720
CHIX
09:26:10
138Q009KZ
02/03/2020
300
£ 7.6720
CHIX
09:26:10
138Q009L0
02/03/2020
483
£ 7.6700
CHIX
09:26:14
138Q009LD
02/03/2020
434
£ 7.6680
XLON
09:26:14
44612437717579
02/03/2020
76
£ 7.6700
TRQX
09:26:16
44625460996917
02/03/2020
406
£ 7.6700
TRQX
09:26:16
44625460996918
02/03/2020
366
£ 7.6680
XLON
09:26:22
44612437717604
02/03/2020
390
£ 7.6680
CHIX
09:26:22
138Q009LS
02/03/2020
300
£ 7.6680
CHIX
09:26:22
138Q009LT
02/03/2020
204
£ 7.6680
CHIX
09:26:22
138Q009LU
02/03/2020
380
£ 7.6680
CHIX
09:26:22
138Q009LV
02/03/2020
677
£ 7.6680
CHIX
09:26:22
138Q009LW
02/03/2020
109
£ 7.6680
CHIX
09:26:22
138Q009LX
02/03/2020
1,474
£ 7.6680
XLON
09:26:54
44612437717800
02/03/2020
1,013
£ 7.6660
TRQX
09:26:54
44625460996960
02/03/2020
550
£ 7.6660
XLON
09:26:54
44612437717804
02/03/2020
498
£ 7.6680
XLON
09:26:54
44612437717805
02/03/2020
606
£ 7.6660
TRQX
09:26:54
44625460996963
02/03/2020
300
£ 7.6660
CHIX
09:26:54
138Q009OJ
02/03/2020
390
£ 7.6660
CHIX
09:26:54
138Q009OK
02/03/2020
300
£ 7.6680
CHIX
09:26:54
138Q009OL
02/03/2020
240
£ 7.6680
CHIX
09:26:54
138Q009OM
02/03/2020
15
£ 7.6660
XLON
09:26:54
44612437717820
02/03/2020
3
£ 7.6660
XLON
09:26:54
44612437717821
02/03/2020
4
£ 7.6660
XLON
09:26:54
44612437717823
02/03/2020
10
£ 7.6660
XLON
09:26:54
44612437717824
02/03/2020
4
£ 7.6660
XLON
09:26:54
44612437717830
02/03/2020
13
£ 7.6620
CHIX
09:27:03
138Q009PA
02/03/2020
684
£ 7.6620
CHIX
09:27:03
138Q009PB
02/03/2020
571
£ 7.6620
XLON
09:27:03
44612437717897
02/03/2020
3
£ 7.6580
CHIX
09:27:08
138Q009PJ
02/03/2020
400
£ 7.6580
XLON
09:27:14
44612437717981
02/03/2020
52
£ 7.6580
XLON
09:27:14
44612437717982
02/03/2020
318
£ 7.6580
XLON
09:27:14
44612437717983
02/03/2020
503
£ 7.6540
CHIX
09:27:28
138Q009QO
02/03/2020
860
£ 7.6540
CHIX
09:27:28
138Q009QP
02/03/2020
900
£ 7.6520
XLON
09:27:31
44612437718118
02/03/2020
233
£ 7.6520
XLON
09:27:31
44612437718120
02/03/2020
228
£ 7.6480
XLON
09:27:51
44612437718239
02/03/2020
154
£ 7.6480
XLON
09:27:51
44612437718240
02/03/2020
388
£ 7.6380
XLON
09:28:26
44612437718494
02/03/2020
369
£ 7.6380
XLON
09:28:26
44612437718495
02/03/2020
346
£ 7.6380
CHIX
09:28:53
138Q009VZ
02/03/2020
271
£ 7.6380
CHIX
09:28:53
138Q009W0
02/03/2020
2
£ 7.6380
CHIX
09:28:53
138Q009W4
02/03/2020
332
£ 7.6400
TRQX
09:29:05
44625460997142
02/03/2020
310
£ 7.6400
TRQX
09:29:05
44625460997143
02/03/2020
500
£ 7.6400
TRQX
09:29:05
44625460997144
02/03/2020
100
£ 7.6400
TRQX
09:29:05
44625460997145
02/03/2020
130
£ 7.6400
TRQX
09:29:05
44625460997146
02/03/2020
205
£ 7.6380
CHIX
09:29:05
138Q009WQ
02/03/2020
501
£ 7.6380
TRQX
09:29:19
44625460997172
02/03/2020
494
£ 7.6380
TRQX
09:29:19
44625460997178
02/03/2020
867
£ 7.6380
XLON
09:29:19
44612437718886
02/03/2020
959
£ 7.6400
XLON
09:29:41
44612437719102
02/03/2020
400
£ 7.6400
XLON
09:29:41
44612437719104
02/03/2020
79
£ 7.6400
XLON
09:29:41
44612437719105
02/03/2020
350
£ 7.6380
CHIX
09:29:42
138Q009ZJ
02/03/2020
300
£ 7.6380
CHIX
09:29:42
138Q009ZK
02/03/2020
81
£ 7.6340
XLON
09:29:52
44612437719146
02/03/2020
550
£ 7.6420
XLON
09:30:22
44612437719431
02/03/2020
197
£ 7.6460
XLON
09:30:23
44612437719492
02/03/2020
1,340
£ 7.6420
XLON
09:30:26
44612437719517
02/03/2020
530
£ 7.6380
XLON
09:30:34
44612437719593
02/03/2020
300
£ 7.6360
CHIX
09:30:34
138Q00A3F
02/03/2020
100
£ 7.6360
CHIX
09:30:34
138Q00A3G
02/03/2020
300
£ 7.6380
CHIX
09:30:34
138Q00A3H
02/03/2020
350
£ 7.6340
CHIX
09:30:37
138Q00A3N
02/03/2020
300
£ 7.6340
CHIX
09:30:37
138Q00A3O
02/03/2020
249
£ 7.6340
CHIX
09:30:37
138Q00A3P
02/03/2020
550
£ 7.6300
XLON
09:30:37
44612437719645
02/03/2020
127
£ 7.6280
CHIX
09:30:37
138Q00A3T
02/03/2020
8
£ 7.6280
CHIX
09:30:37
138Q00A3U
02/03/2020
6
£ 7.6280
CHIX
09:30:37
138Q00A3V
02/03/2020
10
£ 7.6280
CHIX
09:30:37
138Q00A3W
02/03/2020
7
£ 7.6280
CHIX
09:30:37
138Q00A3X
02/03/2020
4
£ 7.6280
CHIX
09:30:37
138Q00A3Y
02/03/2020
4
£ 7.6280
CHIX
09:30:37
138Q00A3Z
02/03/2020
33
£ 7.6280
CHIX
09:30:37
138Q00A40
02/03/2020
6
£ 7.6280
CHIX
09:30:37
138Q00A41
02/03/2020
5
£ 7.6280
CHIX
09:30:37
138Q00A42
02/03/2020
1,204
£ 7.6280
CHIX
09:30:37
138Q00A43
02/03/2020
1,303
£ 7.6280
CHIX
09:30:37
138Q00A44
02/03/2020
38
£ 7.6280
CHIX
09:30:37
138Q00A45
02/03/2020
400
£ 7.6280
XLON
09:30:37
44612437719650
02/03/2020
300
£ 7.6160
CHIX
09:30:39
138Q00A4H
02/03/2020
399
£ 7.6160
CHIX
09:30:39
138Q00A4I
02/03/2020
481
£ 7.6140
XLON
09:30:39
44612437719710
02/03/2020
905
£ 7.6180
TRQX
09:30:39
44625460997324
02/03/2020
200
£ 7.6100
TRQX
09:30:39
44625460997329
02/03/2020
481
£ 7.6140
XLON
09:30:39
44612437719720
02/03/2020
152
£ 7.6140
CHIX
09:30:39
138Q00A4T
02/03/2020
100
£ 7.6140
CHIX
09:30:39
138Q00A4U
02/03/2020
399
£ 7.6140
CHIX
09:30:39
138Q00A4V
02/03/2020
580
£ 7.6120
XLON
09:30:40
44612437719726
02/03/2020
318
£ 7.6180
XLON
09:30:42
44612437719763
02/03/2020
400
£ 7.6180
XLON
09:30:46
44612437719794
02/03/2020
400
£ 7.6180
XLON
09:30:46
44612437719795
02/03/2020
707
£ 7.6180
CHIX
09:30:46
138Q00A5D
02/03/2020
300
£ 7.6180
CHIX
09:30:46
138Q00A5E
02/03/2020
661
£ 7.6180
CHIX
09:30:46
138Q00A5F
02/03/2020
392
£ 7.6240
XLON
09:31:22
44612437719997
02/03/2020
287
£ 7.6240
XLON
09:31:34
44612437720097
02/03/2020
460
£ 7.6220
CHIX
09:31:39
138Q00A8E
02/03/2020
300
£ 7.6220
CHIX
09:31:39
138Q00A8F
02/03/2020
400
£ 7.6220
XLON
09:31:46
44612437720167
02/03/2020
1,179
£ 7.6220
XLON
09:31:46
44612437720168
02/03/2020
1,077
£ 7.6220
XLON
09:31:46
44612437720169
02/03/2020
454
£ 7.6240
XLON
09:31:46
44612437720170
02/03/2020
500
£ 7.6240
XLON
09:31:46
44612437720171
02/03/2020
247
£ 7.6240
XLON
09:31:46
44612437720172
02/03/2020
58
£ 7.6240
TRQX
09:31:46
44625460997455
02/03/2020
310
£ 7.6240
TRQX
09:31:46
44625460997456
02/03/2020
111
£ 7.6240
TRQX
09:31:46
44625460997457
02/03/2020
102
£ 7.6240
TRQX
09:31:46
44625460997458
02/03/2020
38
£ 7.6240
TRQX
09:31:46
44625460997459
02/03/2020
206
£ 7.6220
CHIX
09:31:46
138Q00A93
02/03/2020
400
£ 7.6200
XLON
09:31:56
44612437720266
02/03/2020
194
£ 7.6200
XLON
09:31:56
44612437720267
02/03/2020
360
£ 7.6180
CHIX
09:31:57
138Q00A9K
02/03/2020
300
£ 7.6180
CHIX
09:31:57
138Q00A9L
02/03/2020
252
£ 7.6180
CHIX
09:31:57
138Q00A9M
02/03/2020
400
£ 7.6160
XLON
09:31:59
44612437720357
02/03/2020
400
£ 7.6120
XLON
09:32:00
44612437720363
02/03/2020
453
£ 7.6100
CHIX
09:32:02
138Q00AA7
02/03/2020
300
£ 7.6100
CHIX
09:32:02
138Q00AA8
02/03/2020
400
£ 7.6120
XLON
09:32:05
44612437720414
02/03/2020
221
£ 7.6120
CHIX
09:32:05
138Q00AAI
02/03/2020
400
£ 7.6120
XLON
09:32:09
44612437720437
02/03/2020
266
£ 7.6120
CHIX
09:32:10
138Q00AAU
02/03/2020
410
£ 7.6120
CHIX
09:32:10
138Q00AAV
02/03/2020
424
£ 7.6120
CHIX
09:32:10
138Q00AAW
02/03/2020
400
£ 7.6120
XLON
09:32:10
44612437720443
02/03/2020
400
£ 7.6160
XLON
09:32:18
44612437720488
02/03/2020
400
£ 7.6160
XLON
09:32:20
44612437720490
02/03/2020
400
£ 7.6160
XLON
09:32:21
44612437720500
02/03/2020
503
£ 7.6160
XLON
09:32:24
44612437720510
02/03/2020
400
£ 7.6160
XLON
09:32:25
44612437720511
02/03/2020
550
£ 7.6160
XLON
09:32:30
44612437720538
02/03/2020
651
£ 7.6160
CHIX
09:32:32
138Q00ABL
02/03/2020
300
£ 7.6160
CHIX
09:32:32
138Q00ABM
02/03/2020
608
£ 7.6140
CHIX
09:32:32
138Q00ABR
02/03/2020
550
£ 7.6140
XLON
09:32:32
44612437720550
02/03/2020
400
£ 7.6160
XLON
09:32:32
44612437720551
02/03/2020
400
£ 7.6120
XLON
09:32:35
44612437720573
02/03/2020
400
£ 7.6120
XLON
09:32:42
44612437720611
02/03/2020
100
£ 7.6120
CHIX
09:32:43
138Q00ACH
02/03/2020
300
£ 7.6120
CHIX
09:32:43
138Q00ACI
02/03/2020
58
£ 7.6140
XLON
09:32:49
44612437720622
02/03/2020
280
£ 7.6140
TRQX
09:33:06
44625460997574
02/03/2020
500
£ 7.6140
TRQX
09:33:06
44625460997575
02/03/2020
260
£ 7.6140
TRQX
09:33:17
44625460997581
02/03/2020
412
£ 7.6140
TRQX
09:33:17
44625460997582
02/03/2020
65
£ 7.6120
CHIX
09:33:20
138Q00AEL
02/03/2020
300
£ 7.6040
CHIX
09:33:38
138Q00AGP
02/03/2020
206
£ 7.6040
CHIX
09:33:38
138Q00AGQ
02/03/2020
1,524
£ 7.6040
XLON
09:33:38
44612437721026
02/03/2020
641
£ 7.6040
CHIX
09:33:38
138Q00AG6
02/03/2020
398
£ 7.6040
CHIX
09:33:38
138Q00AG7
02/03/2020
487
£ 7.6020
TRQX
09:33:38
44625460997631
02/03/2020
206
£ 7.6000
CHIX
09:33:44
138Q00AH9
02/03/2020
234
£ 7.6000
CHIX
09:33:44
138Q00AHA
02/03/2020
400
£ 7.5960
XLON
09:33:48
44612437721144
02/03/2020
501
£ 7.5960
CHIX
09:33:48
138Q00AHJ
02/03/2020
65
£ 7.6000
XLON
09:33:56
44612437721170
02/03/2020
400
£ 7.6080
XLON
09:34:19
44612437721283
02/03/2020
1,538
£ 7.6040
XLON
09:34:30
44612437721437
02/03/2020
382
£ 7.6040
CHIX
09:34:30
138Q00AJZ
02/03/2020
428
£ 7.6040
CHIX
09:34:30
138Q00AK0
02/03/2020
543
£ 7.6020
CHIX
09:34:51
138Q00ALQ
02/03/2020
535
£ 7.6020
CHIX
09:34:52
138Q00ALT
02/03/2020
499
£ 7.6020
CHIX
09:34:52
138Q00ALU
02/03/2020
335
£ 7.6020
TRQX
09:34:52
44625460997754
02/03/2020
500
£ 7.6020
TRQX
09:34:52
44625460997755
02/03/2020
148
£ 7.6040
TRQX
09:34:52
44625460997756
02/03/2020
262
£ 7.6020
XLON
09:34:53
44612437721573
02/03/2020
276
£ 7.6020
XLON
09:34:56
44612437721582
02/03/2020
464
£ 7.6020
XLON
09:34:56
44612437721583
02/03/2020
604
£ 7.5980
CHIX
09:35:00
138Q00AMT
02/03/2020
529
£ 7.5980
CHIX
09:35:00
138Q00AMU
02/03/2020
801
£ 7.5980
XLON
09:35:00
44612437721651
02/03/2020
1,573
£ 7.5980
XLON
09:35:00
44612437721665
02/03/2020
606
£ 7.5980
CHIX
09:35:00
138Q00AMV
02/03/2020
701
£ 7.5960
TRQX
09:35:00
44625460997792
02/03/2020
513
£ 7.5960
XLON
09:35:00
44612437721690
02/03/2020
527
£ 7.5960
XLON
09:35:00
44612437721693
02/03/2020
767
£ 7.5960
XLON
09:35:05
44612437721751
02/03/2020
634
£ 7.5940
TRQX
09:35:05
44625460997805
02/03/2020
400
£ 7.5940
XLON
09:35:06
44612437721753
02/03/2020
602
£ 7.5920
TRQX
09:35:44
44625460997865
02/03/2020
445
£ 7.5920
TRQX
09:35:44
44625460997866
02/03/2020
400
£ 7.5900
XLON
09:35:44
44612437721946
02/03/2020
400
£ 7.5900
XLON
09:35:46
44612437721963
02/03/2020
444
£ 7.5900
XLON
09:35:46
44612437721964
02/03/2020
819
£ 7.5860
XLON
09:35:56
44612437722046
02/03/2020
1,078
£ 7.5880
CHIX
09:36:10
138Q00ARI
02/03/2020
444
£ 7.5880
XLON
09:36:10
44612437722200
02/03/2020
380
£ 7.5880
XLON
09:36:10
44612437722201
02/03/2020
889
£ 7.5880
CHIX
09:36:10
138Q00ARL
02/03/2020
127
£ 7.5880
CHIX
09:36:10
138Q00ARM
02/03/2020
1,052
£ 7.5960
XLON
09:36:40
44612437722380
02/03/2020
1,469
£ 7.6000
CHIX
09:36:52
138Q00AT7
02/03/2020
430
£ 7.5960
XLON
09:36:52
44612437722419
02/03/2020
362
£ 7.5960
XLON
09:36:52
44612437722420
02/03/2020
410
£ 7.5980
CHIX
09:37:17
138Q00AVC
02/03/2020
300
£ 7.5980
CHIX
09:37:17
138Q00AVD
02/03/2020
188
£ 7.5980
CHIX
09:37:17
138Q00AVE
02/03/2020
15
£ 7.5920
CHIX
09:37:18
138Q00AVH
02/03/2020
400
£ 7.6040
XLON
09:37:42
44612437722657
02/03/2020
1,066
£ 7.6000
CHIX
09:38:00
138Q00AY1
02/03/2020
395
£ 7.6000
XLON
09:38:00
44612437722808
02/03/2020
901
£ 7.6000
TRQX
09:38:00
44625460998106
02/03/2020
157
£ 7.6000
TRQX
09:38:00
44625460998107
02/03/2020
1,206
£ 7.5960
XLON
09:38:00
44612437722818
02/03/2020
300
£ 7.6000
CHIX
09:38:01
138Q00AY8
02/03/2020
456
£ 7.6000
CHIX
09:38:01
138Q00AY9
02/03/2020
717
£ 7.5920
XLON
09:38:07
44612437722858
02/03/2020
589
£ 7.5900
CHIX
09:38:07
138Q00AYQ
02/03/2020
197
£ 7.5900
TRQX
09:38:07
44625460998123
02/03/2020
672
£ 7.5900
TRQX
09:38:07
44625460998124
02/03/2020
28
£ 7.5900
TRQX
09:38:07
44625460998125
02/03/2020
637
£ 7.5840
TRQX
09:38:41
44625460998170
02/03/2020
175
£ 7.5840
TRQX
09:38:41
44625460998166
02/03/2020
515
£ 7.5840
TRQX
09:38:41
44625460998167
02/03/2020
370
£ 7.5840
XLON
09:38:41
44612437723206
02/03/2020
379
£ 7.5700
CHIX
09:38:51
138Q00B0P
02/03/2020
400
£ 7.5740
XLON
09:39:02
44612437723389
02/03/2020
385
£ 7.5780
XLON
09:39:17
44612437723528
02/03/2020
190
£ 7.5760
XLON
09:39:24
44612437723593
02/03/2020
369
£ 7.5760
XLON
09:39:24
44612437723594
02/03/2020
208
£ 7.5780
CHIX
09:39:24
138Q00B3S
02/03/2020
601
£ 7.5740
TRQX
09:39:32
44625460998286
02/03/2020
207
£ 7.5760
CHIX
09:39:32
138Q00B4L
02/03/2020
394
£ 7.5800
CHIX
09:39:55
138Q00B63
02/03/2020
406
£ 7.5800
XLON
09:39:56
44612437723761
02/03/2020
248
£ 7.5800
CHIX
09:40:06
138Q00B6O
02/03/2020
883
£ 7.5820
XLON
09:40:15
44612437723908
02/03/2020
386
£ 7.5860
CHIX
09:40:32
138Q00B8F
02/03/2020
425
£ 7.5860
CHIX
09:40:34
138Q00B8I
02/03/2020
400
£ 7.5860
CHIX
09:40:34
138Q00B8J
02/03/2020
400
£ 7.5860
XLON
09:40:36
44612437724080
02/03/2020
18
£ 7.5860
XLON
09:40:36
44612437724081
02/03/2020
928
£ 7.5840
XLON
09:40:37
44612437724084
02/03/2020
454
£ 7.5760
TRQX
09:40:47
44625460998447
02/03/2020
590
£ 7.5760
TRQX
09:40:47
44625460998450
02/03/2020
25
£ 7.5740
CHIX
09:40:48
138Q00B9G
02/03/2020
542
£ 7.5720
CHIX
09:40:54
138Q00BAB
02/03/2020
886
£ 7.5720
XLON
09:41:06
44612437724376
02/03/2020
781
£ 7.5720
CHIX
09:41:07
138Q00BAV
02/03/2020
207
£ 7.5720
CHIX
09:41:07
138Q00BAT
02/03/2020
249
£ 7.5760
CHIX
09:41:15
138Q00BBS
02/03/2020
23
£ 7.5760
CHIX
09:41:15
138Q00BBT
02/03/2020
229
£ 7.5760
CHIX
09:41:17
138Q00BC9
02/03/2020
92
£ 7.5760
CHIX
09:41:17
138Q00BCA
02/03/2020
227
£ 7.5780
CHIX
09:41:22
138Q00BCX
02/03/2020
236
£ 7.5780
CHIX
09:41:24
138Q00BCZ
02/03/2020
106
£ 7.5780
CHIX
09:41:24
138Q00BD0
02/03/2020
249
£ 7.5780
CHIX
09:41:24
138Q00BD1
02/03/2020
482
£ 7.5780
CHIX
09:41:26
138Q00BD4
02/03/2020
249
£ 7.5720
CHIX
09:41:28
138Q00BD7
02/03/2020
360
£ 7.5720
CHIX
09:41:28
138Q00BD8
02/03/2020
319
£ 7.5720
CHIX
09:41:36
138Q00BDO
02/03/2020
643
£ 7.5740
XLON
09:42:24
44612437724802
02/03/2020
310
£ 7.5740
XLON
09:42:24
44612437724803
02/03/2020
617
£ 7.5700
XLON
09:42:47
44612437724887
02/03/2020
498
£ 7.5680
TRQX
09:42:47
44625460998635
02/03/2020
207
£ 7.5720
CHIX
09:42:47
138Q00BGW
02/03/2020
252
£ 7.5720
CHIX
09:42:47
138Q00BGX
02/03/2020
1,075
£ 7.5700
CHIX
09:42:52
138Q00BHG
02/03/2020
108
£ 7.5700
CHIX
09:42:52
138Q00BHH
02/03/2020
712
£ 7.5700
CHIX
09:42:52
138Q00BHI
02/03/2020
35
£ 7.5700
CHIX
09:42:52
138Q00BHJ
02/03/2020
242
£ 7.5620
CHIX
09:42:56
138Q00BIC
02/03/2020
245
£ 7.5620
CHIX
09:42:56
138Q00BID
02/03/2020
369
£ 7.5620
XLON
09:42:56
44612437725024
02/03/2020
552
£ 7.5620
TRQX
09:42:56
44625460998665
02/03/2020
1,109
£ 7.5620
CHIX
09:42:56
138Q00BIH
02/03/2020
518
£ 7.5560
CHIX
09:43:04
138Q00BJI
02/03/2020
453
£ 7.5560
CHIX
09:43:04
138Q00BJJ
02/03/2020
837
£ 7.5540
CHIX
09:43:19
138Q00BL3
02/03/2020
242
£ 7.5480
XLON
09:43:43
44612437725420
02/03/2020
190
£ 7.5480
XLON
09:43:43
44612437725421
02/03/2020
742
£ 7.5460
CHIX
09:43:44
138Q00BNX
02/03/2020
579
£ 7.5460
CHIX
09:43:44
138Q00BO0
02/03/2020
796
£ 7.5480
CHIX
09:44:07
138Q00BPB
02/03/2020
545
£ 7.5440
CHIX
09:44:16
138Q00BQ6
02/03/2020
477
£ 7.5400
CHIX
09:44:54
138Q00BSM
02/03/2020
532
£ 7.5420
XLON
09:45:10
44612437725905
02/03/2020
629
£ 7.5420
CHIX
09:45:10
138Q00BTO
02/03/2020
621
£ 7.5420
CHIX
09:45:10
138Q00BTQ
02/03/2020
762
£ 7.5420
XLON
09:45:36
44612437726097
02/03/2020
430
£ 7.5420
TRQX
09:45:36
44625460998958
02/03/2020
709
£ 7.5420
CHIX
09:46:33
138Q00BZB
02/03/2020
369
£ 7.5420
XLON
09:46:52
44612437726656
02/03/2020
628
£ 7.5420
CHIX
09:46:52
138Q00C12
02/03/2020
200
£ 7.5420
CHIX
09:46:52
138Q00C14
02/03/2020
100
£ 7.5420
CHIX
09:46:52
138Q00C15
02/03/2020
325
£ 7.5420
CHIX
09:46:52
138Q00C16
02/03/2020
757
£ 7.5440
XLON
09:46:52
44612437726639
02/03/2020
571
£ 7.5360
XLON
09:46:54
44612437726686
02/03/2020
613
£ 7.5460
XLON
09:48:03
44612437727103
02/03/2020
400
£ 7.5460
XLON
09:48:03
44612437727118
02/03/2020
203
£ 7.5460
XLON
09:48:03
44612437727119
02/03/2020
300
£ 7.5460
CHIX
09:48:03
138Q00C7M
02/03/2020
605
£ 7.5400
CHIX
09:48:25
138Q00C93
02/03/2020
547
£ 7.5400
XLON
09:48:25
44612437727174
02/03/2020
494
£ 7.5380
TRQX
09:48:41
44625460999266
02/03/2020
802
£ 7.5360
XLON
09:48:44
44612437727237
02/03/2020
739
£ 7.5380
CHIX
09:49:17
138Q00CB1
02/03/2020
406
£ 7.5380
CHIX
09:49:17
138Q00CB2
02/03/2020
300
£ 7.5380
CHIX
09:49:17
138Q00CB5
02/03/2020
231
£ 7.5380
CHIX
09:49:17
138Q00CB6
02/03/2020
166
£ 7.5300
XLON
09:49:33
44612437727417
02/03/2020
444
£ 7.5300
XLON
09:49:33
44612437727418
02/03/2020
408
£ 7.5300
XLON
09:49:37
44612437727433
02/03/2020
387
£ 7.5280
XLON
09:50:01
44612437727528
02/03/2020
800
£ 7.5260
CHIX
09:50:18
138Q00CFW
02/03/2020
389
£ 7.5280
XLON
09:50:20
44612437727678
02/03/2020
180
£ 7.5300
CHIX
09:51:28
138Q00CIQ
02/03/2020
174
£ 7.5300
CHIX
09:51:28
138Q00CIR
02/03/2020
271
£ 7.5300
CHIX
09:51:28
138Q00CIS
02/03/2020
200
£ 7.5300
CHIX
09:51:28
138Q00CIT
02/03/2020
400
£ 7.5280
XLON
09:51:32
44612437728027
02/03/2020
292
£ 7.5280
XLON
09:51:33
44612437728028
02/03/2020
292
£ 7.5260
XLON
09:51:44
44612437728069
02/03/2020
379
£ 7.5220
CHIX
09:51:52
138Q00CK6
02/03/2020
335
£ 7.5220
CHIX
09:51:52
138Q00CK7
02/03/2020
300
£ 7.5220
CHIX
09:51:53
138Q00CKI
02/03/2020
340
£ 7.5220
CHIX
09:51:57
138Q00CLJ
02/03/2020
300
£ 7.5220
CHIX
09:51:57
138Q00CLK
02/03/2020
208
£ 7.5220
CHIX
09:51:57
138Q00CLL
02/03/2020
318
£ 7.5220
XLON
09:51:57
44612437728203
02/03/2020
300
£ 7.5160
CHIX
09:52:28
138Q00CNH
02/03/2020
249
£ 7.5160
CHIX
09:52:28
138Q00CNI
02/03/2020
209
£ 7.5160
CHIX
09:52:28
138Q00CNJ
02/03/2020
759
£ 7.5180
CHIX
09:52:53
138Q00CPK
02/03/2020
392
£ 7.5180
CHIX
09:52:53
138Q00CPL
02/03/2020
1,100
£ 7.5240
CHIX
09:53:03
138Q00CQZ
02/03/2020
10
£ 7.5240
CHIX
09:53:03
138Q00CR0
02/03/2020
600
£ 7.5240
XLON
09:53:03
44612437728585
02/03/2020
715
£ 7.5240
XLON
09:53:03
44612437728586
02/03/2020
400
£ 7.5260
XLON
09:53:03
44612437728587
02/03/2020
519
£ 7.5280
XLON
09:53:03
44612437728588
02/03/2020
242
£ 7.5280
XLON
09:53:03
44612437728589
02/03/2020
426
£ 7.5240
CHIX
09:53:04
138Q00CR7
02/03/2020
686
£ 7.5240
CHIX
09:53:04
138Q00CR8
02/03/2020
1,691
£ 7.5220
XLON
09:53:04
44612437728591
02/03/2020
1,198
£ 7.5240
XLON
09:53:04
44612437728592
02/03/2020
250
£ 7.5260
XLON
09:53:04
44612437728593
02/03/2020
376
£ 7.5220
XLON
09:53:17
44612437728686
02/03/2020
1,200
£ 7.5200
XLON
09:53:18
44612437728694
02/03/2020
161
£ 7.5200
XLON
09:53:18
44612437728695
02/03/2020
1,000
£ 7.5180
TRQX
09:53:20
44625460999719
02/03/2020
43
£ 7.5180
TRQX
09:53:20
44625460999720
02/03/2020
419
£ 7.5120
XLON
09:53:32
44612437728821
02/03/2020
494
£ 7.5120
TRQX
09:53:32
44625460999739
02/03/2020
183
£ 7.5100
XLON
09:53:52
44612437728912
02/03/2020
343
£ 7.5100
XLON
09:53:52
44612437728913
02/03/2020
408
£ 7.5060
TRQX
09:54:00
44625460999775
02/03/2020
529
£ 7.5060
TRQX
09:54:00
44625460999780
02/03/2020
430
£ 7.5100
CHIX
09:54:00
138Q00CV3
02/03/2020
70
£ 7.5100
CHIX
09:54:00
138Q00CV4
02/03/2020
310
£ 7.5100
XLON
09:54:20
44612437729267
02/03/2020
834
£ 7.5100
XLON
09:54:26
44612437729301
02/03/2020
380
£ 7.5100
XLON
09:54:26
44612437729304
02/03/2020
472
£ 7.5100
XLON
09:55:15
44612437729546
02/03/2020
440
£ 7.5120
CHIX
09:55:15
138Q00D08
02/03/2020
300
£ 7.5120
CHIX
09:55:15
138Q00D09
02/03/2020
100
£ 7.5120
CHIX
09:55:15
138Q00D0A
02/03/2020
503
£ 7.5080
TRQX
09:55:41
44625460999937
02/03/2020
586
£ 7.5060
TRQX
09:56:01
44625460999960
02/03/2020
360
£ 7.5040
CHIX
09:56:09
138Q00D2E
02/03/2020
300
£ 7.5040
CHIX
09:56:09
138Q00D2F
02/03/2020
228
£ 7.5060
CHIX
09:56:27
138Q00D3M
02/03/2020
300
£ 7.5060
CHIX
09:56:27
138Q00D3N
02/03/2020
408
£ 7.5000
XLON
09:56:53
44612437730167
02/03/2020
181
£ 7.5000
CHIX
09:56:53
138Q00D4M
02/03/2020
300
£ 7.5000
CHIX
09:56:53
138Q00D4N
02/03/2020
164
£ 7.5040
CHIX
09:56:53
138Q00D4O
02/03/2020
300
£ 7.5040
CHIX
09:56:53
138Q00D4P
02/03/2020
233
£ 7.5040
CHIX
09:56:53
138Q00D4Q
02/03/2020
527
£ 7.4980
XLON
09:57:26
44612437730417
02/03/2020
583
£ 7.5000
XLON
09:58:07
44612437730734
02/03/2020
534
£ 7.4980
TRQX
09:58:07
44625461000159
02/03/2020
368
£ 7.5140
TRQX
09:58:40
44625461000261
02/03/2020
300
£ 7.5160
CHIX
09:58:40
138Q00DCU
02/03/2020
360
£ 7.5160
CHIX
09:58:40
138Q00DCV
02/03/2020
107
£ 7.5160
CHIX
09:58:40
138Q00DCW
02/03/2020
200
£ 7.5160
CHIX
09:58:40
138Q00DCX
02/03/2020
383
£ 7.5160
XLON
09:59:05
44612437731251
02/03/2020
1,121
£ 7.5160
XLON
09:59:05
44612437731252
02/03/2020
516
£ 7.5140
TRQX
09:59:13
44625461000289
02/03/2020
300
£ 7.5160
CHIX
09:59:13
138Q00DDO
02/03/2020
209
£ 7.5160
CHIX
09:59:13
138Q00DDP
02/03/2020
73
£ 7.5180
CHIX
09:59:44
138Q00DGA
02/03/2020
105
£ 7.5180
CHIX
09:59:44
138Q00DGD
02/03/2020
373
£ 7.5180
CHIX
09:59:44
138Q00DGE
02/03/2020
405
£ 7.5100
TRQX
10:00:04
44625461000399
02/03/2020
400
£ 7.5100
XLON
10:00:05
44612437731804
02/03/2020
220
£ 7.5120
CHIX
10:00:06
138Q00DII
02/03/2020
634
£ 7.5120
CHIX
10:00:06
138Q00DIJ
02/03/2020
841
£ 7.5100
XLON
10:00:06
44612437731809
02/03/2020
209
£ 7.5060
CHIX
10:00:10
138Q00DJ8
02/03/2020
400
£ 7.5060
CHIX
10:00:10
138Q00DJ9
02/03/2020
154
£ 7.5060
CHIX
10:00:15
138Q00DJQ
02/03/2020
300
£ 7.5060
CHIX
10:00:15
138Q00DJR
02/03/2020
157
£ 7.5080
CHIX
10:00:17
138Q00DJX
02/03/2020
833
£ 7.5080
XLON
10:00:21
44612437731986
02/03/2020
66
£ 7.5040
XLON
10:01:39
44612437732464
02/03/2020
913
£ 7.5040
XLON
10:01:39
44612437732465
02/03/2020
495
£ 7.5040
XLON
10:01:51
44612437732555
02/03/2020
300
£ 7.5040
CHIX
10:01:51
138Q00DND
02/03/2020
91
£ 7.5040
CHIX
10:01:51
138Q00DNE
02/03/2020
134
£ 7.5040
CHIX
10:01:51
138Q00DNF
02/03/2020
330
£ 7.5040
CHIX
10:01:55
138Q00DNJ
02/03/2020
300
£ 7.5040
CHIX
10:01:55
138Q00DNK
02/03/2020
104
£ 7.5040
CHIX
10:01:55
138Q00DNL
02/03/2020
245
£ 7.5040
CHIX
10:01:55
138Q00DNM
02/03/2020
460
£ 7.5040
CHIX
10:02:11
138Q00DOJ
02/03/2020
300
£ 7.5040
CHIX
10:02:11
138Q00DOK
02/03/2020
88
£ 7.5040
CHIX
10:02:11
138Q00DOL
02/03/2020
106
£ 7.5040
CHIX
10:02:11
138Q00DOM
02/03/2020
506
£ 7.5000
XLON
10:02:14
44612437732703
02/03/2020
247
£ 7.5040
CHIX
10:02:16
138Q00DP6
02/03/2020
300
£ 7.5040
CHIX
10:02:16
138Q00DP7
02/03/2020
87
£ 7.5040
CHIX
10:02:16
138Q00DP8
02/03/2020
96
£ 7.5040
CHIX
10:02:16
138Q00DP9
02/03/2020
247
£ 7.5040
CHIX
10:02:16
138Q00DPA
02/03/2020
450
£ 7.5040
CHIX
10:02:26
138Q00DPH
02/03/2020
84
£ 7.5040
CHIX
10:02:26
138Q00DPI
02/03/2020
81
£ 7.5040
CHIX
10:02:26
138Q00DPJ
02/03/2020
370
£ 7.5080
CHIX
10:02:36
138Q00DRN
02/03/2020
300
£ 7.5080
CHIX
10:02:36
138Q00DRO
02/03/2020
610
£ 7.5060
XLON
10:02:42
44612437732976
02/03/2020
586
£ 7.5100
CHIX
10:02:55
138Q00DT4
02/03/2020
300
£ 7.5100
CHIX
10:02:57
138Q00DTA
02/03/2020
84
£ 7.5100
CHIX
10:02:57
138Q00DTB
02/03/2020
107
£ 7.5100
CHIX
10:02:57
138Q00DTC
02/03/2020
776
£ 7.5060
XLON
10:03:03
44612437733122
02/03/2020
941
£ 7.5060
XLON
10:03:05
44612437733131
02/03/2020
12
£ 7.4980
CHIX
10:03:18
138Q00DUQ
02/03/2020
800
£ 7.5020
CHIX
10:04:11
138Q00DW7
02/03/2020
584
£ 7.5020
CHIX
10:04:11
138Q00DW8
02/03/2020
770
£ 7.5020
CHIX
10:04:11
138Q00DWB
02/03/2020
383
£ 7.5020
CHIX
10:04:11
138Q00DWF
02/03/2020
400
£ 7.5000
XLON
10:04:11
44612437733539
02/03/2020
51
£ 7.5000
XLON
10:04:11
44612437733540
02/03/2020
11
£ 7.4980
XLON
10:04:35
44612437733704
02/03/2020
852
£ 7.4980
XLON
10:04:35
44612437733705
02/03/2020
335
£ 7.4980
XLON
10:04:35
44612437733706
02/03/2020
282
£ 7.4980
XLON
10:04:36
44612437733708
02/03/2020
197
£ 7.5060
CHIX
10:05:04
138Q00DYR
02/03/2020
107
£ 7.5060
CHIX
10:05:04
138Q00DYS
02/03/2020
361
£ 7.5020
CHIX
10:05:14
138Q00DZ4
02/03/2020
506
£ 7.5020
XLON
10:05:14
44612437733945
02/03/2020
120
£ 7.5140
XLON
10:05:48
44612437734317
02/03/2020
400
£ 7.5160
XLON
10:05:48
44612437734318
02/03/2020
232
£ 7.5160
CHIX
10:05:48
138Q00E2B
02/03/2020
81
£ 7.5160
CHIX
10:05:48
138Q00E2C
02/03/2020
83
£ 7.5160
CHIX
10:05:48
138Q00E2D
02/03/2020
599
£ 7.5160
CHIX
10:05:50
138Q00E2J
02/03/2020
86
£ 7.5160
CHIX
10:05:50
138Q00E2K
02/03/2020
84
£ 7.5160
CHIX
10:05:50
138Q00E2L
02/03/2020
228
£ 7.5140
CHIX
10:05:53
138Q00E2M
02/03/2020
85
£ 7.5140
CHIX
10:05:53
138Q00E2N
02/03/2020
390
£ 7.5140
CHIX
10:05:55
138Q00E2P
02/03/2020
110
£ 7.5140
CHIX
10:05:55
138Q00E2Q
02/03/2020
229
£ 7.5140
CHIX
10:05:55
138Q00E2R
02/03/2020
209
£ 7.5140
CHIX
10:06:01
138Q00E2V
02/03/2020
320
£ 7.5140
CHIX
10:06:01
138Q00E2W
02/03/2020
106
£ 7.5140
CHIX
10:06:01
138Q00E2X
02/03/2020
87
£ 7.5140
CHIX
10:06:01
138Q00E2Y
02/03/2020
400
£ 7.5120
XLON
10:06:02
44612437734454
02/03/2020
450
£ 7.5120
XLON
10:06:02
44612437734455
02/03/2020
114
£ 7.5120
XLON
10:06:02
44612437734456
02/03/2020
202
£ 7.5120
XLON
10:06:02
44612437734457
02/03/2020
398
£ 7.5120
XLON
10:06:10
44612437734532
02/03/2020
826
£ 7.5080
XLON
10:06:15
44612437734616
02/03/2020
593
£ 7.5080
XLON
10:06:15
44612437734617
02/03/2020
738
£ 7.5080
CHIX
10:06:15
138Q00E35
02/03/2020
719
£ 7.5080
CHIX
10:06:15
138Q00E36
02/03/2020
552
£ 7.5040
XLON
10:06:30
44612437734699
02/03/2020
780
£ 7.5060
CHIX
10:07:18
138Q00E60
02/03/2020
552
£ 7.5020
XLON
10:07:19
44612437735109
02/03/2020
1,010
£ 7.5040
TRQX
10:08:18
44625461001410
02/03/2020
377
£ 7.5040
CHIX
10:08:18
138Q00E9S
02/03/2020
736
£ 7.5020
CHIX
10:08:37
138Q00EB4
02/03/2020
551
£ 7.5020
TRQX
10:08:37
44625461001461
02/03/2020
559
£ 7.5020
TRQX
10:08:37
44625461001462
02/03/2020
510
£ 7.5000
XLON
10:08:37
44612437735567
02/03/2020
1
£ 7.5000
XLON
10:08:37
44612437735568
02/03/2020
306
£ 7.5000
CHIX
10:08:37
138Q00EB9
02/03/2020
376
£ 7.5040
CHIX
10:08:37
138Q00EBA
02/03/2020
793
£ 7.5000
XLON
10:09:03
44612437735704
02/03/2020
19
£ 7.5000
XLON
10:09:03
44612437735709
02/03/2020
480
£ 7.4980
TRQX
10:09:03
44625461001545
02/03/2020
51
£ 7.4980
TRQX
10:09:03
44625461001546
02/03/2020
929
£ 7.4980
CHIX
10:09:03
138Q00ECI
02/03/2020
431
£ 7.4980
TRQX
10:09:03
44625461001547
02/03/2020
403
£ 7.4920
TRQX
10:09:05
44625461001553
02/03/2020
382
£ 7.4940
XLON
10:09:40
44612437735889
02/03/2020
66
£ 7.4920
XLON
10:09:44
44612437735909
02/03/2020
459
£ 7.4920
XLON
10:09:44
44612437735910
02/03/2020
529
£ 7.4920
XLON
10:09:44
44612437735911
02/03/2020
1,249
£ 7.4900
CHIX
10:09:46
138Q00EEH
02/03/2020
439
£ 7.4840
CHIX
10:09:56
138Q00EEY
02/03/2020
388
£ 7.4840
CHIX
10:09:56
138Q00EEV
02/03/2020
1,117
£ 7.4880
XLON
10:10:20
44612437736122
02/03/2020
235
£ 7.4880
XLON
10:10:20
44612437736123
02/03/2020
300
£ 7.4860
CHIX
10:10:36
138Q00EHI
02/03/2020
417
£ 7.4820
XLON
10:10:39
44612437736272
02/03/2020
632
£ 7.4780
XLON
10:11:24
44612437736507
02/03/2020
805
£ 7.4780
XLON
10:11:24
44612437736508
02/03/2020
460
£ 7.4780
CHIX
10:11:24
138Q00EKT
02/03/2020
300
£ 7.4780
CHIX
10:11:24
138Q00EKU
02/03/2020
300
£ 7.4800
CHIX
10:11:24
138Q00EKV
02/03/2020
133
£ 7.4800
CHIX
10:11:24
138Q00EKW
02/03/2020
713
£ 7.4740
CHIX
10:11:26
138Q00EL4
02/03/2020
689
£ 7.4740
CHIX
10:11:26
138Q00EL7
02/03/2020
627
£ 7.4680
CHIX
10:11:39
138Q00ELW
02/03/2020
417
£ 7.4680
TRQX
10:11:39
44625461001882
02/03/2020
463
£ 7.4680
CHIX
10:12:05
138Q00EO4
02/03/2020
476
£ 7.4660
CHIX
10:12:06
138Q00EO8
02/03/2020
280
£ 7.4660
CHIX
10:12:06
138Q00EO9
02/03/2020
723
£ 7.4660
CHIX
10:12:06
138Q00EOA
02/03/2020
744
£ 7.4620
CHIX
10:12:31
138Q00EPE
02/03/2020
388
£ 7.4620
XLON
10:12:31
44612437736866
02/03/2020
400
£ 7.4680
XLON
10:13:55
44612437737311
02/03/2020
179
£ 7.4760
CHIX
10:14:30
138Q00EV5
02/03/2020
91
£ 7.4760
CHIX
10:14:30
138Q00EV6
02/03/2020
355
£ 7.4760
CHIX
10:14:30
138Q00EV7
02/03/2020
652
£ 7.4760
CHIX
10:14:57
138Q00EX3
02/03/2020
868
£ 7.4760
XLON
10:14:57
44612437737546
02/03/2020
614
£ 7.4760
CHIX
10:14:57
138Q00EX4
02/03/2020
337
£ 7.4720
CHIX
10:14:59
138Q00EX6
02/03/2020
269
£ 7.4720
CHIX
10:15:01
138Q00EXB
02/03/2020
753
£ 7.4720
XLON
10:15:01
44612437737592
02/03/2020
405
£ 7.4720
XLON
10:15:01
44612437737625
02/03/2020
951
£ 7.4620
CHIX
10:15:50
138Q00F00
02/03/2020
481
£ 7.4620
XLON
10:15:50
44612437737908
02/03/2020
563
£ 7.4620
CHIX
10:15:50
138Q00F07
02/03/2020
326
£ 7.4620
CHIX
10:15:50
138Q00F08
02/03/2020
383
£ 7.4760
CHIX
10:17:12
138Q00F5I
02/03/2020
300
£ 7.4760
CHIX
10:17:12
138Q00F5J
02/03/2020
300
£ 7.4760
CHIX
10:17:37
138Q00F6J
02/03/2020
122
£ 7.4760
CHIX
10:17:37
138Q00F6K
02/03/2020
367
£ 7.4840
XLON
10:18:03
44612437738769
02/03/2020
100
£ 7.4840
CHIX
10:18:03
138Q00F8J
02/03/2020
645
£ 7.4840
XLON
10:18:05
44612437738780
02/03/2020
185
£ 7.4820
XLON
10:18:06
44612437738784
02/03/2020
496
£ 7.4820
XLON
10:18:06
44612437738785
02/03/2020
576
£ 7.4820
XLON
10:18:07
44612437738786
02/03/2020
233
£ 7.4840
CHIX
10:18:07
138Q00F8K
02/03/2020
300
£ 7.4840
CHIX
10:18:07
138Q00F8L
02/03/2020
112
£ 7.4840
CHIX
10:18:07
138Q00F8M
02/03/2020
661
£ 7.4840
CHIX
10:18:14
138Q00F96
02/03/2020
1,386
£ 7.4900
XLON
10:18:41
44612437739084
02/03/2020
430
£ 7.4920
CHIX
10:18:41
138Q00FB4
02/03/2020
300
£ 7.4920
CHIX
10:18:41
138Q00FB5
02/03/2020
87
£ 7.4920
CHIX
10:18:41
138Q00FB6
02/03/2020
741
£ 7.4920
CHIX
10:18:44
138Q00FBJ
02/03/2020
119
£ 7.4920
CHIX
10:18:44
138Q00FBK
02/03/2020
420
£ 7.4880
CHIX
10:18:46
138Q00FBN
02/03/2020
300
£ 7.4900
CHIX
10:18:46
138Q00FBU
02/03/2020
101
£ 7.4900
CHIX
10:18:46
138Q00FBV
02/03/2020
97
£ 7.4920
CHIX
10:18:46
138Q00FBW
02/03/2020
209
£ 7.4920
CHIX
10:18:46
138Q00FBX
02/03/2020
200
£ 7.4920
CHIX
10:18:46
138Q00FBY
02/03/2020
100
£ 7.4920
CHIX
10:18:46
138Q00FBZ
02/03/2020
197
£ 7.4920
CHIX
10:18:46
138Q00FC0
02/03/2020
857
£ 7.4960
CHIX
10:19:33
138Q00FET
02/03/2020
400
£ 7.4960
XLON
10:19:33
44612437739413
02/03/2020
303
£ 7.4980
CHIX
10:19:33
138Q00FEW
02/03/2020
142
£ 7.4980
CHIX
10:19:33
138Q00FEX
02/03/2020
517
£ 7.4940
XLON
10:20:02
44612437739617
02/03/2020
560
£ 7.4940
TRQX
10:20:02
44625461002954
02/03/2020
515
£ 7.4940
CHIX
10:20:02
138Q00FGO
02/03/2020
330
£ 7.4940
CHIX
10:20:02
138Q00FGP
02/03/2020
162
£ 7.4940
CHIX
10:20:02
138Q00FGQ
02/03/2020
527
£ 7.4900
TRQX
10:20:07
44625461002963
02/03/2020
857
£ 7.4900
XLON
10:20:07
44612437739636
02/03/2020
390
£ 7.4900
CHIX
10:20:07
138Q00FGT
02/03/2020
300
£ 7.4900
CHIX
10:20:07
138Q00FGZ
02/03/2020
410
£ 7.4900
CHIX
10:20:07
138Q00FH0
02/03/2020
415
£ 7.4900
CHIX
10:20:07
138Q00FH1
02/03/2020
1,000
£ 7.4860
CHIX
10:20:15
138Q00FHU
02/03/2020
585
£ 7.4800
CHIX
10:20:29
138Q00FIV
02/03/2020
242
£ 7.4760
XLON
10:20:50
44612437739853
02/03/2020
408
£ 7.4760
XLON
10:20:50
44612437739854
02/03/2020
1,070
£ 7.4740
CHIX
10:21:04
138Q00FJX
02/03/2020
432
£ 7.4700
CHIX
10:21:21
138Q00FKT
02/03/2020
781
£ 7.4720
XLON
10:22:11
44612437740121
02/03/2020
1,239
£ 7.4720
CHIX
10:22:11
138Q00FN0
02/03/2020
439
£ 7.4700
CHIX
10:22:14
138Q00FND
02/03/2020
673
£ 7.4660
CHIX
10:22:19
138Q00FNY
02/03/2020
393
£ 7.4660
XLON
10:22:19
44612437740253
02/03/2020
654
£ 7.4660
CHIX
10:22:19
138Q00FNZ
02/03/2020
400
£ 7.4700
XLON
10:23:23
44612437740590
02/03/2020
117
£ 7.4700
XLON
10:23:23
44612437740591
02/03/2020
1,014
£ 7.4700
CHIX
10:23:59
138Q00FRY
02/03/2020
732
£ 7.4680
XLON
10:23:59
44612437740768
02/03/2020
415
£ 7.4660
XLON
10:24:03
44612437740811
02/03/2020
390
£ 7.4640
CHIX
10:25:11
138Q00FVB
02/03/2020
353
£ 7.4620
XLON
10:25:15
44612437741176
02/03/2020
30
£ 7.4620
XLON
10:25:15
44612437741177
02/03/2020
476
£ 7.4700
CHIX
10:25:58
138Q00FY7
02/03/2020
499
£ 7.4680
XLON
10:26:02
44612437741501
02/03/2020
300
£ 7.4660
CHIX
10:26:18
138Q00FZA
02/03/2020
210
£ 7.4660
CHIX
10:26:27
138Q00FZY
02/03/2020
29
£ 7.4760
CHIX
10:26:54
138Q00G0W
02/03/2020
2
£ 7.4760
XLON
10:26:54
44612437741731
02/03/2020
400
£ 7.4760
XLON
10:27:07
44612437741836
02/03/2020
146
£ 7.4760
XLON
10:27:07
44612437741837
02/03/2020
371
£ 7.4740
XLON
10:27:08
44612437741841
02/03/2020
1,082
£ 7.4740
XLON
10:27:08
44612437741842
02/03/2020
332
£ 7.4740
CHIX
10:27:10
138Q00G1Q
02/03/2020
300
£ 7.4740
CHIX
10:27:10
138Q00G1R
02/03/2020
113
£ 7.4740
CHIX
10:27:10
138Q00G1S
02/03/2020
399
£ 7.4740
CHIX
10:27:10
138Q00G1T
02/03/2020
246
£ 7.4740
CHIX
10:27:13
138Q00G1X
02/03/2020
124
£ 7.4740
CHIX
10:27:13
138Q00G1Y
02/03/2020
628
£ 7.4740
CHIX
10:27:14
138Q00G21
02/03/2020
300
£ 7.4740
CHIX
10:27:14
138Q00G22
02/03/2020
400
£ 7.4740
XLON
10:27:31
44612437742000
02/03/2020
205
£ 7.4740
XLON
10:27:31
44612437742001
02/03/2020
550
£ 7.4740
CHIX
10:27:31
138Q00G37
02/03/2020
121
£ 7.4740
CHIX
10:27:31
138Q00G38
02/03/2020
210
£ 7.4720
CHIX
10:27:54
138Q00G3Z
02/03/2020
493
£ 7.4720
CHIX
10:27:54
138Q00G40
02/03/2020
83
£ 7.4720
CHIX
10:27:54
138Q00G41
02/03/2020
27
£ 7.4740
CHIX
10:27:59
138Q00G6I
02/03/2020
400
£ 7.4760
XLON
10:28:04
44612437742396
02/03/2020
26
£ 7.4760
XLON
10:28:04
44612437742397
02/03/2020
382
£ 7.4760
CHIX
10:28:05
138Q00G73
02/03/2020
270
£ 7.4780
XLON
10:28:26
44612437742508
02/03/2020
150
£ 7.4780
XLON
10:28:26
44612437742509
02/03/2020
939
£ 7.4760
CHIX
10:28:26
138Q00G88
02/03/2020
400
£ 7.4760
XLON
10:28:28
44612437742533
02/03/2020
27
£ 7.4760
XLON
10:28:28
44612437742534
02/03/2020
544
£ 7.4760
CHIX
10:28:28
138Q00G89
02/03/2020
102
£ 7.4760
CHIX
10:28:28
138Q00G8A
02/03/2020
194
£ 7.4800
CHIX
10:28:36
138Q00G8V
02/03/2020
38
£ 7.4880
XLON
10:29:23
44612437742745
02/03/2020
16
£ 7.4900
CHIX
10:29:35
138Q00GBA
02/03/2020
228
£ 7.4900
CHIX
10:29:35
138Q00GBB
02/03/2020
300
£ 7.4980
CHIX
10:29:53
138Q00GDK
02/03/2020
240
£ 7.4980
CHIX
10:29:53
138Q00GDL
02/03/2020
400
£ 7.4960
XLON
10:29:56
44612437743091
02/03/2020
236
£ 7.4960
XLON
10:29:56
44612437743092
02/03/2020
223
£ 7.4960
XLON
10:29:56
44612437743093
02/03/2020
100
£ 7.4960
TRQX
10:29:56
44625461004155
02/03/2020
260
£ 7.4960
TRQX
10:29:56
44625461004156
02/03/2020
300
£ 7.4940
CHIX
10:29:56
138Q00GE3
02/03/2020
400
£ 7.4960
XLON
10:29:56
44612437743097
02/03/2020
183
£ 7.4960
XLON
10:29:56
44612437743098
02/03/2020
715
£ 7.4940
XLON
10:29:58
44612437743148
02/03/2020
400
£ 7.4960
XLON
10:29:58
44612437743149
02/03/2020
1,399
£ 7.4940
XLON
10:30:02
44612437743165
02/03/2020
320
£ 7.4960
CHIX
10:30:02
138Q00GEE
02/03/2020
300
£ 7.4960
CHIX
10:30:02
138Q00GEF
02/03/2020
92
£ 7.4960
CHIX
10:30:02
138Q00GEG
02/03/2020
305
£ 7.4960
CHIX
10:30:02
138Q00GEH
02/03/2020
746
£ 7.4960
CHIX
10:30:02
138Q00GEI
02/03/2020
318
£ 7.4960
CHIX
10:30:03
138Q00GEM
02/03/2020
95
£ 7.4960
CHIX
10:30:03
138Q00GEN
02/03/2020
300
£ 7.4940
CHIX
10:30:06
138Q00GET
02/03/2020
83
£ 7.4940
CHIX
10:30:06
138Q00GEU
02/03/2020
82
£ 7.4940
CHIX
10:30:06
138Q00GEV
02/03/2020
362
£ 7.4940
CHIX
10:30:28
138Q00GG1
02/03/2020
300
£ 7.4940
CHIX
10:30:28
138Q00GG2
02/03/2020
89
£ 7.4940
CHIX
10:30:28
138Q00GG3
02/03/2020
209
£ 7.4940
CHIX
10:30:28
138Q00GG4
02/03/2020
703
£ 7.4960
CHIX
10:30:48
138Q00GGR
02/03/2020
606
£ 7.4940
TRQX
10:30:49
44625461004278
02/03/2020
598
£ 7.4940
TRQX
10:30:49
44625461004279
02/03/2020
409
£ 7.4900
XLON
10:30:59
44612437743416
02/03/2020
146
£ 7.4900
XLON
10:30:59
44612437743417
02/03/2020
568
£ 7.4900
XLON
10:31:00
44612437743418
02/03/2020
300
£ 7.4880
CHIX
10:31:23
138Q00GIB
02/03/2020
107
£ 7.4880
CHIX
10:31:23
138Q00GIC
02/03/2020
424
£ 7.4820
TRQX
10:31:29
44625461004368
02/03/2020
300
£ 7.4800
CHIX
10:31:29
138Q00GIZ
02/03/2020
300
£ 7.4800
CHIX
10:31:29
138Q00GJ0
02/03/2020
300
£ 7.4820
CHIX
10:31:29
138Q00GJ1
02/03/2020
238
£ 7.4820
CHIX
10:31:29
138Q00GJ2
02/03/2020
52
£ 7.4840
CHIX
10:31:29
138Q00GJ3
02/03/2020
300
£ 7.4800
CHIX
10:31:48
138Q00GK5
02/03/2020
550
£ 7.4800
XLON
10:31:48
44612437743705
02/03/2020
677
£ 7.4920
XLON
10:32:10
44612437744005
02/03/2020
758
£ 7.4920
CHIX
10:32:10
138Q00GNG
02/03/2020
386
£ 7.4920
CHIX
10:32:10
138Q00GNH
02/03/2020
400
£ 7.4920
XLON
10:32:10
44612437744009
02/03/2020
267
£ 7.4920
XLON
10:32:10
44612437744010
02/03/2020
365
£ 7.4920
CHIX
10:32:10
138Q00GNI
02/03/2020
300
£ 7.4920
CHIX
10:32:10
138Q00GNJ
02/03/2020
200
£ 7.5040
CHIX
10:32:41
138Q00GQ0
02/03/2020
100
£ 7.5040
CHIX
10:32:41
138Q00GQ1
02/03/2020
240
£ 7.5040
CHIX
10:32:41
138Q00GQ2
02/03/2020
202
£ 7.5040
CHIX
10:32:41
138Q00GQ3
02/03/2020
87
£ 7.5060
XLON
10:32:51
44612437744542
02/03/2020
396
£ 7.5060
XLON
10:32:51
44612437744543
02/03/2020
401
£ 7.5060
XLON
10:32:51
44612437744540
02/03/2020
611
£ 7.5060
XLON
10:32:51
44612437744541
02/03/2020
550
£ 7.5100
XLON
10:33:04
44612437744743
02/03/2020
173
£ 7.5100
XLON
10:33:04
44612437744744
02/03/2020
313
£ 7.5100
CHIX
10:33:04
138Q00GS6
02/03/2020
300
£ 7.5100
CHIX
10:33:04
138Q00GS7
02/03/2020
550
£ 7.5060
XLON
10:33:10
44612437744819
02/03/2020
270
£ 7.5060
XLON
10:33:10
44612437744820
02/03/2020
979
£ 7.5060
CHIX
10:33:16
138Q00GTG
02/03/2020
300
£ 7.5060
CHIX
10:33:16
138Q00GTH
02/03/2020
300
£ 7.5060
CHIX
10:33:18
138Q00GTR
02/03/2020
716
£ 7.5040
CHIX
10:33:21
138Q00GTY
02/03/2020
700
£ 7.5040
CHIX
10:33:21
138Q00GTZ
02/03/2020
110
£ 7.5040
TRQX
10:33:22
44625461004782
02/03/2020
341
£ 7.5040
TRQX
10:33:22
44625461004783
02/03/2020
300
£ 7.5040
CHIX
10:33:22
138Q00GU1
02/03/2020
556
£ 7.5040
CHIX
10:33:22
138Q00GU2
02/03/2020
209
£ 7.5040
CHIX
10:33:22
138Q00GU3
02/03/2020
377
£ 7.5000
CHIX
10:33:38
138Q00GVY
02/03/2020
209
£ 7.5000
CHIX
10:33:46
138Q00GWK
02/03/2020
272
£ 7.5000
CHIX
10:33:46
138Q00GWL
02/03/2020
209
£ 7.5000
CHIX
10:33:52
138Q00GWR
02/03/2020
300
£ 7.5000
CHIX
10:33:52
138Q00GWS
02/03/2020
400
£ 7.4980
XLON
10:34:03
44612437745212
02/03/2020
127
£ 7.4980
XLON
10:34:03
44612437745213
02/03/2020
20
£ 7.4960
CHIX
10:34:04
138Q00GYE
02/03/2020
372
£ 7.4960
XLON
10:34:04
44612437745216
02/03/2020
337
£ 7.5000
CHIX
10:34:08
138Q00GYS
02/03/2020
400
£ 7.5000
XLON
10:34:21
44612437745359
02/03/2020
209
£ 7.5000
XLON
10:34:21
44612437745360
02/03/2020
629
£ 7.4980
XLON
10:34:22
44612437745385
02/03/2020
634
£ 7.4980
XLON
10:34:22
44612437745386
02/03/2020
600
£ 7.4980
XLON
10:34:22
44612437745388
02/03/2020
600
£ 7.4980
XLON
10:34:52
44612437745539
02/03/2020
1,000
£ 7.4980
XLON
10:34:52
44612437745540
02/03/2020
60
£ 7.4980
XLON
10:34:52
44612437745541
02/03/2020
362
£ 7.4960
TRQX
10:34:52
44625461004979
02/03/2020
600
£ 7.4980
XLON
10:34:52
44612437745542
02/03/2020
305
£ 7.4940
TRQX
10:35:08
44625461005001
02/03/2020
100
£ 7.4940
TRQX
10:35:08
44625461005002
02/03/2020
879
£ 7.4940
XLON
10:36:57
44612437746288
02/03/2020
80
£ 7.4940
XLON
10:36:57
44612437746289
02/03/2020
376
£ 7.4900
XLON
10:37:22
44612437746474
02/03/2020
273
£ 7.4860
XLON
10:37:37
44612437746510
02/03/2020
257
£ 7.4860
XLON
10:37:37
44612437746511
02/03/2020
314
£ 7.4860
TRQX
10:37:43
44625461005235
02/03/2020
100
£ 7.4860
TRQX
10:37:43
44625461005236
02/03/2020
380
£ 7.4820
XLON
10:37:50
44612437746596
02/03/2020
400
£ 7.4760
XLON
10:38:05
44612437746745
02/03/2020
1,156
£ 7.4740
XLON
10:38:35
44612437746868
02/03/2020
1,000
£ 7.4740
TRQX
10:38:35
44625461005375
02/03/2020
149
£ 7.4740
TRQX
10:38:35
44625461005376
02/03/2020
400
£ 7.4740
XLON
10:38:35
44612437746869
02/03/2020
268
£ 7.4740
XLON
10:38:35
44612437746870
02/03/2020
603
£ 7.4620
TRQX
10:39:50
44625461005467
02/03/2020
13
£ 7.4620
XLON
10:40:11
44612437747271
02/03/2020
390
£ 7.4620
XLON
10:40:11
44612437747272
02/03/2020
777
£ 7.4620
XLON
10:40:11
44612437747273
02/03/2020
907
£ 7.4580
TRQX
10:40:50
44625461005576
02/03/2020
400
£ 7.4600
XLON
10:40:50
44612437747444
02/03/2020
130
£ 7.4600
XLON
10:40:50
44612437747445
02/03/2020
564
£ 7.4580
XLON
10:40:54
44612437747459
02/03/2020
577
£ 7.4680
TRQX
10:41:28
44625461005696
02/03/2020
565
£ 7.4680
XLON
10:41:28
44612437747638
02/03/2020
380
£ 7.4680
TRQX
10:41:28
44625461005697
02/03/2020
164
£ 7.4680
TRQX
10:41:28
44625461005698
02/03/2020
631
£ 7.4560
XLON
10:42:03
44612437747954
02/03/2020
79
£ 7.4560
XLON
10:42:03
44612437747955
02/03/2020
355
£ 7.4540
XLON
10:42:14
44612437748081
02/03/2020
151
£ 7.4540
XLON
10:42:14
44612437748082
02/03/2020
498
£ 7.4540
XLON
10:42:14
44612437748080
02/03/2020
381
£ 7.4520
XLON
10:42:17
44612437748149
02/03/2020
2
£ 7.4600
XLON
10:43:16
44612437748512
02/03/2020
580
£ 7.4600
XLON
10:43:16
44612437748513
02/03/2020
400
£ 7.4600
XLON
10:43:16
44612437748514
02/03/2020
35
£ 7.4600
XLON
10:43:16
44612437748515
02/03/2020
392
£ 7.4500
XLON
10:44:11
44612437748792
02/03/2020
324
£ 7.4580
TRQX
10:45:24
44625461006072
02/03/2020
109
£ 7.4580
TRQX
10:45:24
44625461006073
02/03/2020
386
£ 7.4580
TRQX
10:45:25
44625461006074
02/03/2020
400
£ 7.4560
XLON
10:45:27
44612437749308
02/03/2020
338
£ 7.4560
TRQX
10:46:19
44625461006160
02/03/2020
644
£ 7.4560
TRQX
10:46:19
44625461006161
02/03/2020
460
£ 7.4580
XLON
10:46:19
44612437749546
02/03/2020
318
£ 7.4580
XLON
10:46:19
44612437749547
02/03/2020
400
£ 7.4620
XLON
10:47:17
44612437749885
02/03/2020
182
£ 7.4620
XLON
10:47:17
44612437749886
02/03/2020
373
£ 7.4640
XLON
10:47:26
44612437749929
02/03/2020
208
£ 7.4640
XLON
10:47:26
44612437749930
02/03/2020
400
£ 7.4640
XLON
10:47:35
44612437749996
02/03/2020
186
£ 7.4640
XLON
10:47:35
44612437749997
02/03/2020
400
£ 7.4580
XLON
10:47:51
44612437750110
02/03/2020
53
£ 7.4580
XLON
10:47:51
44612437750111
02/03/2020
954
£ 7.4500
XLON
10:48:19
44612437750328
02/03/2020
550
£ 7.4500
XLON
10:48:19
44612437750329
02/03/2020
235
£ 7.4500
XLON
10:48:19
44612437750330
02/03/2020
480
£ 7.4460
XLON
10:48:34
44612437750435
02/03/2020
400
£ 7.4460
XLON
10:49:32
44612437750702
02/03/2020
55
£ 7.4460
XLON
10:49:32
44612437750703
02/03/2020
528
£ 7.4460
XLON
10:50:15
44612437751032
02/03/2020
546
£ 7.4460
XLON
10:50:15
44612437751033
02/03/2020
512
£ 7.4540
XLON
10:52:05
44612437751522
02/03/2020
1,016
£ 7.4580
XLON
10:52:59
44612437751803
02/03/2020
381
£ 7.4580
XLON
10:52:59
44612437751804
02/03/2020
623
£ 7.4560
TRQX
10:52:59
44625461006913
02/03/2020
400
£ 7.4580
XLON
10:52:59
44612437751817
02/03/2020
266
£ 7.4580
XLON
10:53:01
44612437751826
02/03/2020
863
£ 7.4500
XLON
10:53:11
44612437751905
02/03/2020
459
£ 7.4540
XLON
10:54:29
44612437752352
02/03/2020
611
£ 7.4520
XLON
10:54:46
44612437752399
02/03/2020
617
£ 7.4520
XLON
10:54:46
44612437752400
02/03/2020
390
£ 7.4580
TRQX
10:55:00
44625461007163
02/03/2020
107
£ 7.4580
TRQX
10:55:00
44625461007164
02/03/2020
90
£ 7.4580
XLON
10:55:35
44612437752747
02/03/2020
1,144
£ 7.4580
XLON
10:55:35
44612437752748
02/03/2020
400
£ 7.4580
XLON
10:55:35
44612437752750
02/03/2020
15
£ 7.4580
XLON
10:55:35
44612437752751
02/03/2020
54
£ 7.4560
XLON
10:55:50
44612437752811
02/03/2020
482
£ 7.4560
XLON
10:55:50
44612437752812
02/03/2020
596
£ 7.4560
TRQX
10:56:13
44625461007263
02/03/2020
689
£ 7.4560
XLON
10:56:20
44612437752932
02/03/2020
788
£ 7.4440
XLON
10:57:14
44612437753156
02/03/2020
214
£ 7.4460
XLON
10:57:34
44612437753230
02/03/2020
389
£ 7.4460
XLON
10:57:34
44612437753231
02/03/2020
648
£ 7.4420
XLON
10:58:12
44612437753424
02/03/2020
614
£ 7.4420
XLON
10:58:52
44612437753618
02/03/2020
514
£ 7.4440
XLON
10:59:08
44612437753676
02/03/2020
100
£ 7.4440
TRQX
10:59:27
44625461007571
02/03/2020
270
£ 7.4440
TRQX
10:59:27
44625461007572
02/03/2020
444
£ 7.4380
XLON
11:00:36
44612437754075
02/03/2020
262
£ 7.4380
XLON
11:00:36
44612437754076
02/03/2020
323
£ 7.4420
TRQX
11:00:36
44625461007712
02/03/2020
167
£ 7.4420
TRQX
11:00:36
44625461007713
02/03/2020
909
£ 7.4400
TRQX
11:01:04
44625461007762
02/03/2020
163
£ 7.4400
TRQX
11:01:04
44625461007763
02/03/2020
1,072
£ 7.4540
XLON
11:02:48
44612437754746
02/03/2020
39
£ 7.4540
XLON
11:02:49
44612437754747
02/03/2020
392
£ 7.4540
XLON
11:02:49
44612437754748
02/03/2020
312
£ 7.4440
XLON
11:03:01
44612437754840
02/03/2020
368
£ 7.4440
XLON
11:03:01
44612437754841
02/03/2020
475
£ 7.4320
XLON
11:03:46
44612437755166
02/03/2020
754
£ 7.4300
XLON
11:04:52
44612437755703
02/03/2020
376
£ 7.4280
XLON
11:04:53
44612437755746
02/03/2020
853
£ 7.4220
XLON
11:06:06
44612437756134
02/03/2020
432
£ 7.4220
XLON
11:06:06
44612437756135
02/03/2020
454
£ 7.4200
XLON
11:06:24
44612437756246
02/03/2020
114
£ 7.4280
TRQX
11:07:23
44625461008377
02/03/2020
377
£ 7.4340
XLON
11:07:34
44612437756643
02/03/2020
233
£ 7.4340
XLON
11:07:34
44612437756644
02/03/2020
136
£ 7.4340
XLON
11:07:34
44612437756645
02/03/2020
114
£ 7.4340
XLON
11:07:34
44612437756646
02/03/2020
532
£ 7.4320
XLON
11:07:52
44612437756687
02/03/2020
528
£ 7.4320
XLON
11:07:52
44612437756692
02/03/2020
566
£ 7.4320
XLON
11:08:04
44612437756764
02/03/2020
584
£ 7.4320
XLON
11:08:04
44612437756765
02/03/2020
332
£ 7.4420
TRQX
11:09:14
44625461008561
02/03/2020
100
£ 7.4420
TRQX
11:09:14
44625461008562
02/03/2020
258
£ 7.4420
TRQX
11:09:14
44625461008563
02/03/2020
100
£ 7.4360
TRQX
11:09:21
44625461008571
02/03/2020
284
£ 7.4360
TRQX
11:09:21
44625461008572
02/03/2020
497
£ 7.4340
TRQX
11:09:24
44625461008574
02/03/2020
680
£ 7.4320
XLON
11:09:43
44612437757478
02/03/2020
400
£ 7.4240
XLON
11:10:09
44612437757646
02/03/2020
19
£ 7.4240
XLON
11:10:09
44612437757647
02/03/2020
884
£ 7.4240
XLON
11:10:48
44612437757755
02/03/2020
347
£ 7.4240
XLON
11:10:48
44612437757756
02/03/2020
400
£ 7.4240
XLON
11:10:48
44612437757758
02/03/2020
4
£ 7.4240
XLON
11:10:48
44612437757759
02/03/2020
570
£ 7.4200
XLON
11:11:38
44612437758048
02/03/2020
588
£ 7.4220
XLON
11:13:19
44612437758520
02/03/2020
100
£ 7.4240
TRQX
11:13:21
44625461008941
02/03/2020
113
£ 7.4240
TRQX
11:13:21
44625461008942
02/03/2020
460
£ 7.4160
XLON
11:13:49
44612437758746
02/03/2020
424
£ 7.4160
XLON
11:13:49
44612437758747
02/03/2020
613
£ 7.4120
XLON
11:14:31
44612437758937
02/03/2020
846
£ 7.4120
TRQX
11:14:31
44625461009047
02/03/2020
665
£ 7.4180
XLON
11:15:49
44612437759484
02/03/2020
560
£ 7.4160
TRQX
11:15:49
44625461009227
02/03/2020
226
£ 7.4160
XLON
11:15:51
44612437759567
02/03/2020
222
£ 7.4160
XLON
11:15:51
44612437759568
02/03/2020
368
£ 7.4140
XLON
11:16:02
44612437759608
02/03/2020
943
£ 7.4180
XLON
11:17:59
44612437760152
02/03/2020
400
£ 7.4160
XLON
11:18:00
44612437760154
02/03/2020
400
£ 7.4200
XLON
11:18:12
44612437760230
02/03/2020
134
£ 7.4200
XLON
11:18:12
44612437760231
02/03/2020
400
£ 7.4200
XLON
11:18:15
44612437760241
02/03/2020
153
£ 7.4200
XLON
11:18:15
44612437760242
02/03/2020
439
£ 7.4260
XLON
11:18:34
44612437760454
02/03/2020
397
£ 7.4260
XLON
11:18:34
44612437760455
02/03/2020
302
£ 7.4280
TRQX
11:19:22
44625461009464
02/03/2020
100
£ 7.4280
TRQX
11:19:22
44625461009465
02/03/2020
255
£ 7.4280
TRQX
11:19:22
44625461009466
02/03/2020
400
£ 7.4280
XLON
11:19:26
44612437760644
02/03/2020
460
£ 7.4340
XLON
11:19:42
44612437760739
02/03/2020
400
£ 7.4420
XLON
11:20:03
44612437760862
02/03/2020
400
£ 7.4420
XLON
11:20:05
44612437760875
02/03/2020
365
£ 7.4420
XLON
11:20:09
44612437760935
02/03/2020
35
£ 7.4420
XLON
11:20:12
44612437760939
02/03/2020
128
£ 7.4420
XLON
11:20:12
44612437760940
02/03/2020
217
£ 7.4420
XLON
11:20:12
44612437760941
02/03/2020
17
£ 7.4420
XLON
11:20:12
44612437760942
02/03/2020
1,403
£ 7.4380
XLON
11:20:20
44612437761031
02/03/2020
310
£ 7.4440
TRQX
11:20:43
44625461009652
02/03/2020
100
£ 7.4440
TRQX
11:20:43
44625461009653
02/03/2020
391
£ 7.4440
TRQX
11:20:43
44625461009654
02/03/2020
846
£ 7.4420
XLON
11:20:46
44612437761196
02/03/2020
464
£ 7.4420
TRQX
11:20:54
44625461009674
02/03/2020
672
£ 7.4420
XLON
11:20:54
44612437761246
02/03/2020
432
£ 7.4320
XLON
11:21:39
44612437761490
02/03/2020
400
£ 7.4300
XLON
11:23:53
44612437762204
02/03/2020
113
£ 7.4300
XLON
11:23:53
44612437762205
02/03/2020
392
£ 7.4280
XLON
11:23:54
44612437762208
02/03/2020
402
£ 7.4280
XLON
11:23:54
44612437762218
02/03/2020
433
£ 7.4240
XLON
11:25:13
44612437762525
02/03/2020
866
£ 7.4240
TRQX
11:25:13
44625461010061
02/03/2020
363
£ 7.4220
TRQX
11:25:39
44625461010103
02/03/2020
363
£ 7.4220
TRQX
11:25:39
44625461010104
02/03/2020
936
£ 7.4220
XLON
11:25:59
44612437762772
02/03/2020
22
£ 7.4220
XLON
11:25:59
44612437762773
02/03/2020
488
£ 7.4200
TRQX
11:26:07
44625461010139
02/03/2020
375
£ 7.4200
TRQX
11:26:07
44625461010140
02/03/2020
380
£ 7.4180
XLON
11:26:07
44612437762829
02/03/2020
853
£ 7.4200
TRQX
11:26:07
44625461010156
02/03/2020
675
£ 7.4160
TRQX
11:26:25
44625461010178
02/03/2020
664
£ 7.4160
TRQX
11:26:25
44625461010181
02/03/2020
756
£ 7.4140
XLON
11:27:24
44612437763086
02/03/2020
410
£ 7.4120
TRQX
11:27:24
44625461010238
02/03/2020
527
£ 7.4120
TRQX
11:27:24
44625461010242
02/03/2020
972
£ 7.4140
XLON
11:28:16
44612437763350
02/03/2020
382
£ 7.4180
XLON
11:29:37
44612437763608
02/03/2020
380
£ 7.4160
TRQX
11:29:45
44625461010442
02/03/2020
333
£ 7.4160
TRQX
11:29:45
44625461010447
02/03/2020
56
£ 7.4160
TRQX
11:29:45
44625461010448
02/03/2020
400
£ 7.4180
XLON
11:30:49
44612437764024
02/03/2020
48
£ 7.4180
XLON
11:30:49
44612437764025
02/03/2020
10
£ 7.4180
XLON
11:30:49
44612437764020
02/03/2020
444
£ 7.4180
XLON
11:30:49
44612437764021
02/03/2020
400
£ 7.4120
XLON
11:31:32
44612437764308
02/03/2020
419
£ 7.4080
XLON
11:32:11
44612437764478
02/03/2020
385
£ 7.4080
XLON
11:32:11
44612437764479
02/03/2020
76
£ 7.4080
XLON
11:32:11
44612437764480
02/03/2020
467
£ 7.4080
XLON
11:32:37
44612437764623
02/03/2020
494
£ 7.4060
XLON
11:32:37
44612437764632
02/03/2020
688
£ 7.4000
XLON
11:33:39
44612437765167
02/03/2020
680
£ 7.4020
XLON
11:34:17
44612437765569
02/03/2020
413
£ 7.4020
XLON
11:34:17
44612437765570
02/03/2020
413
£ 7.4000
XLON
11:34:19
44612437765576
02/03/2020
471
£ 7.3980
TRQX
11:34:26
44625461010888
02/03/2020
369
£ 7.3980
XLON
11:34:26
44612437765635
02/03/2020
586
£ 7.3960
XLON
11:35:39
44612437766098
02/03/2020
586
£ 7.3960
XLON
11:35:39
44612437766099
02/03/2020
401
£ 7.3940
TRQX
11:35:49
44625461011019
02/03/2020
939
£ 7.3920
XLON
11:36:09
44612437766204
02/03/2020
593
£ 7.3900
TRQX
11:36:10
44625461011045
02/03/2020
400
£ 7.3920
XLON
11:37:08
44612437766498
02/03/2020
337
£ 7.3940
XLON
11:38:20
44612437766990
02/03/2020
207
£ 7.3940
XLON
11:38:20
44612437766991
02/03/2020
1,163
£ 7.3900
XLON
11:38:27
44612437767018
02/03/2020
456
£ 7.3920
XLON
11:38:55
44612437767163
02/03/2020
442
£ 7.3920
XLON
11:38:56
44612437767167
02/03/2020
117
£ 7.3940
XLON
11:39:29
44612437767391
02/03/2020
609
£ 7.3940
XLON
11:39:29
44612437767392
02/03/2020
374
£ 7.3920
TRQX
11:39:29
44625461011358
02/03/2020
946
£ 7.3840
XLON
11:40:04
44612437767641
02/03/2020
310
£ 7.3840
XLON
11:41:24
44612437768213
02/03/2020
265
£ 7.3840
XLON
11:41:24
44612437768214
02/03/2020
400
£ 7.3820
XLON
11:41:32
44612437768255
02/03/2020
220
£ 7.3820
XLON
11:41:32
44612437768256
02/03/2020
139
£ 7.3820
XLON
11:41:32
44612437768268
02/03/2020
305
£ 7.3820
XLON
11:41:32
44612437768269
02/03/2020
213
£ 7.3820
XLON
11:41:32
44612437768270
02/03/2020
608
£ 7.3800
XLON
11:41:33
44612437768279
02/03/2020
639
£ 7.3800
XLON
11:41:33
44612437768282
02/03/2020
736
£ 7.3760
XLON
11:41:45
44612437768373
02/03/2020
101
£ 7.3640
XLON
11:42:00
44612437768689
02/03/2020
298
£ 7.3620
XLON
11:42:02
44612437768705
02/03/2020
398
£ 7.3660
XLON
11:42:17
44612437768836
02/03/2020
1,200
£ 7.3660
XLON
11:42:17
44612437768837
02/03/2020
92
£ 7.3660
XLON
11:42:17
44612437768838
02/03/2020
400
£ 7.3660
XLON
11:42:17
44612437768851
02/03/2020
108
£ 7.3660
XLON
11:42:17
44612437768852
02/03/2020
487
£ 7.3500
XLON
11:42:38
44612437769098
02/03/2020
329
£ 7.3480
XLON
11:42:38
44612437769162
02/03/2020
148
£ 7.3480
XLON
11:42:38
44612437769163
02/03/2020
23
£ 7.3500
XLON
11:42:38
44612437769164
02/03/2020
170
£ 7.3500
XLON
11:42:38
44612437769181
02/03/2020
305
£ 7.3500
XLON
11:42:38
44612437769182
02/03/2020
552
£ 7.3440
TRQX
11:42:50
44625461012009
02/03/2020
293
£ 7.3440
XLON
11:42:51
44612437769418
02/03/2020
175
£ 7.3440
XLON
11:42:51
44612437769419
02/03/2020
400
£ 7.3440
XLON
11:43:09
44612437769554
02/03/2020
564
£ 7.3420
TRQX
11:43:10
44625461012102
02/03/2020
400
£ 7.3440
XLON
11:43:22
44612437769654
02/03/2020
400
£ 7.3420
XLON
11:43:23
44612437769709
02/03/2020
1,108
£ 7.3400
XLON
11:43:26
44612437769727
02/03/2020
1,487
£ 7.3420
XLON
11:43:38
44612437769920
02/03/2020
436
£ 7.3420
XLON
11:43:55
44612437770175
02/03/2020
848
£ 7.3420
XLON
11:44:27
44612437770369
02/03/2020
400
£ 7.3420
XLON
11:45:10
44612437770617
02/03/2020
309
£ 7.3420
XLON
11:45:10
44612437770618
02/03/2020
313
£ 7.3400
XLON
11:45:33
44612437770867
02/03/2020
400
£ 7.3420
XLON
11:45:33
44612437770868
02/03/2020
489
£ 7.3420
XLON
11:45:35
44612437770901
02/03/2020
66
£ 7.3360
XLON
11:45:35
44612437770911
02/03/2020
1,000
£ 7.3360
XLON
11:45:35
44612437770912
02/03/2020
603
£ 7.3360
XLON
11:45:35
44612437770916
02/03/2020
135
£ 7.3400
XLON
11:45:37
44612437770931
02/03/2020
510
£ 7.3360
XLON
11:45:38
44612437770934
02/03/2020
480
£ 7.3360
XLON
11:45:38
44612437770935
02/03/2020
262
£ 7.3380
XLON
11:45:46
44612437771059
02/03/2020
117
£ 7.3380
XLON
11:45:46
44612437771060
02/03/2020
195
£ 7.3420
XLON
11:45:48
44612437771146
02/03/2020
46
£ 7.3420
XLON
11:45:48
44612437771147
02/03/2020
291
£ 7.3420
XLON
11:45:48
44612437771148
02/03/2020
300
£ 7.3420
XLON
11:45:48
44612437771149
02/03/2020
278
£ 7.3420
XLON
11:45:49
44612437771152
02/03/2020
130
£ 7.3420
XLON
11:45:49
44612437771153
02/03/2020
1,227
£ 7.3400
XLON
11:45:52
44612437771169
02/03/2020
99
£ 7.3340
TRQX
11:46:00
44625461012570
02/03/2020
100
£ 7.3340
TRQX
11:46:00
44625461012571
02/03/2020
747
£ 7.3340
XLON
11:46:04
44612437771336
02/03/2020
310
£ 7.3340
XLON
11:46:04
44612437771328
02/03/2020
308
£ 7.3340
XLON
11:46:05
44612437771337
02/03/2020
400
£ 7.3580
XLON
11:46:41
44612437771628
02/03/2020
236
£ 7.3580
XLON
11:46:41
44612437771629
02/03/2020
100
£ 7.3580
TRQX
11:46:41
44625461012660
02/03/2020
400
£ 7.3540
XLON
11:46:46
44612437771683
02/03/2020
981
£ 7.3620
XLON
11:47:17
44612437771800
02/03/2020
400
£ 7.3620
XLON
11:47:18
44612437771801
02/03/2020
312
£ 7.3600
TRQX
11:47:24
44625461012708
02/03/2020
280
£ 7.3600
TRQX
11:47:24
44625461012709
02/03/2020
100
£ 7.3600
TRQX
11:47:24
44625461012710
02/03/2020
270
£ 7.3620
TRQX
11:47:24
44625461012711
02/03/2020
308
£ 7.3620
TRQX
11:47:24
44625461012712
02/03/2020
100
£ 7.3620
TRQX
11:47:24
44625461012713
02/03/2020
83
£ 7.3620
TRQX
11:47:24
44625461012714
02/03/2020
395
£ 7.3620
TRQX
11:47:24
44625461012715
02/03/2020
1,582
£ 7.3620
XLON
11:47:35
44612437771844
02/03/2020
634
£ 7.3660
XLON
11:47:58
44612437772145
02/03/2020
559
£ 7.3620
TRQX
11:47:58
44625461012776
02/03/2020
14
£ 7.3680
XLON
11:48:22
44612437772356
02/03/2020
375
£ 7.3660
XLON
11:48:24
44612437772376
02/03/2020
400
£ 7.3680
XLON
11:48:24
44612437772379
02/03/2020
129
£ 7.3680
XLON
11:48:26
44612437772389
02/03/2020
682
£ 7.3640
XLON
11:48:43
44612437772480
02/03/2020
400
£ 7.3640
XLON
11:48:43
44612437772481
02/03/2020
105
£ 7.3640
XLON
11:48:43
44612437772482
02/03/2020
909
£ 7.3660
XLON
11:49:03
44612437772562
02/03/2020
400
£ 7.3720
XLON
11:49:25
44612437772725
02/03/2020
1
£ 7.3720
XLON
11:49:25
44612437772726
02/03/2020
100
£ 7.3720
TRQX
11:49:25
44625461012913
02/03/2020
300
£ 7.3720
TRQX
11:49:25
44625461012914
02/03/2020
487
£ 7.3700
XLON
11:49:29
44612437772740
02/03/2020
449
£ 7.3700
XLON
11:49:29
44612437772745
02/03/2020
459
£ 7.3660
XLON
11:49:39
44612437772800
02/03/2020
408
£ 7.3420
XLON
11:51:05
44612437773290
02/03/2020
732
£ 7.3340
XLON
11:51:44
44612437773496
02/03/2020
100
£ 7.3340
TRQX
11:51:44
44625461013138
02/03/2020
265
£ 7.3260
XLON
11:52:10
44612437773651
02/03/2020
291
£ 7.3260
XLON
11:52:10
44612437773652
02/03/2020
91
£ 7.3300
TRQX
11:52:13
44625461013189
02/03/2020
103
£ 7.3300
TRQX
11:52:13
44625461013190
02/03/2020
244
£ 7.3300
TRQX
11:52:35
44625461013227
02/03/2020
300
£ 7.3300
TRQX
11:52:35
44625461013228
02/03/2020
343
£ 7.3320
TRQX
11:52:49
44625461013251
02/03/2020
100
£ 7.3320
TRQX
11:52:49
44625461013252
02/03/2020
9
£ 7.3320
TRQX
11:52:49
44625461013253
02/03/2020
640
£ 7.3300
XLON
11:53:13
44612437774014
02/03/2020
581
£ 7.3300
XLON
11:53:13
44612437774015
02/03/2020
547
£ 7.3280
TRQX
11:53:15
44625461013301
02/03/2020
553
£ 7.3240
XLON
11:53:39
44612437774196
02/03/2020
600
£ 7.3100
XLON
11:54:53
44612437774637
02/03/2020
191
£ 7.3080
XLON
11:54:59
44612437774657
02/03/2020
366
£ 7.3080
XLON
11:54:59
44612437774658
02/03/2020
400
£ 7.3120
XLON
11:55:25
44612437774815
02/03/2020
129
£ 7.3120
XLON
11:55:25
44612437774816
02/03/2020
80
£ 7.3140
TRQX
11:55:25
44625461013557
02/03/2020
270
£ 7.3140
TRQX
11:56:26
44625461013675
02/03/2020
100
£ 7.3140
TRQX
11:56:26
44625461013676
02/03/2020
43
£ 7.3140
TRQX
11:56:26
44625461013677
02/03/2020
810
£ 7.3100
XLON
11:56:26
44612437775180
02/03/2020
546
£ 7.3060
TRQX
11:56:35
44625461013691
02/03/2020
374
£ 7.2960
XLON
11:57:08
44612437775519
02/03/2020
536
£ 7.2960
XLON
11:57:08
44612437775530
02/03/2020
138
£ 7.2900
XLON
11:57:33
44612437775957
02/03/2020
1,295
£ 7.2880
XLON
11:57:33
44612437775988
02/03/2020
508
£ 7.2800
XLON
11:58:06
44612437776381
02/03/2020
470
£ 7.2800
XLON
11:58:06
44612437776414
02/03/2020
681
£ 7.2800
TRQX
11:58:28
44625461014111
02/03/2020
112
£ 7.2800
TRQX
11:58:28
44625461014112
02/03/2020
435
£ 7.2800
TRQX
11:58:28
44625461014113
02/03/2020
1,474
£ 7.2780
XLON
11:58:30
44612437776706
02/03/2020
800
£ 7.2780
XLON
11:58:30
44612437776689
02/03/2020
249
£ 7.2780
XLON
11:58:30
44612437776690
02/03/2020
874
£ 7.2740
TRQX
11:58:36
44625461014137
02/03/2020
611
£ 7.2700
XLON
11:58:42
44612437776871
02/03/2020
450
£ 7.2700
XLON
11:58:42
44612437776876
02/03/2020
400
£ 7.2700
XLON
11:59:16
44612437777326
02/03/2020
72
£ 7.2700
XLON
11:59:16
44612437777327
02/03/2020
1,032
£ 7.2700
XLON
11:59:18
44612437777400
02/03/2020
400
£ 7.2700
XLON
11:59:53
44612437778035
02/03/2020
556
£ 7.2720
XLON
11:59:53
44612437778036
02/03/2020
404
£ 7.2720
XLON
11:59:54
44612437778048
02/03/2020
1,210
£ 7.2680
XLON
11:59:55
44612437778067
02/03/2020
171
£ 7.2680
XLON
11:59:55
44612437778068
02/03/2020
400
£ 7.2900
XLON
12:02:29
44612437779692
02/03/2020
297
£ 7.2900
XLON
12:02:29
44612437779693
02/03/2020
400
£ 7.2900
XLON
12:02:33
44612437779788
02/03/2020
240
£ 7.2900
XLON
12:02:33
44612437779789
02/03/2020
621
£ 7.2920
XLON
12:02:50
44612437780205
02/03/2020
400
£ 7.2960
XLON
12:02:50
44612437780208
02/03/2020
338
£ 7.2960
XLON
12:02:50
44612437780209
02/03/2020
400
£ 7.2960
XLON
12:02:55
44612437780256
02/03/2020
261
£ 7.2960
XLON
12:02:55
44612437780257
02/03/2020
119
£ 7.2960
XLON
12:03:00
44612437780304
02/03/2020
400
£ 7.2980
XLON
12:03:06
44612437780412
02/03/2020
224
£ 7.2980
XLON
12:03:06
44612437780413
02/03/2020
119
£ 7.2920
TRQX
12:03:10
44625461014810
02/03/2020
509
£ 7.2920
TRQX
12:03:10
44625461014811
02/03/2020
400
£ 7.2940
XLON
12:03:11
44612437780525
02/03/2020
154
£ 7.2940
XLON
12:03:11
44612437780526
02/03/2020
293
£ 7.2960
TRQX
12:03:11
44625461014816
02/03/2020
105
£ 7.2980
TRQX
12:03:11
44625461014817
02/03/2020
400
£ 7.2940
XLON
12:03:11
44612437780536
02/03/2020
156
£ 7.2940
XLON
12:03:11
44612437780537
02/03/2020
125
£ 7.2940
XLON
12:03:11
44612437780538
02/03/2020
400
£ 7.2940
XLON
12:03:13
44612437780560
02/03/2020
400
£ 7.2920
XLON
12:03:16
44612437780588
02/03/2020
62
£ 7.2920
XLON
12:03:16
44612437780589
02/03/2020
613
£ 7.2880
XLON
12:03:22
44612437780623
02/03/2020
633
£ 7.2880
XLON
12:03:22
44612437780622
02/03/2020
490
£ 7.2860
XLON
12:03:42
44612437780762
02/03/2020
510
£ 7.2800
XLON
12:03:51
44612437780797
02/03/2020
1,444
£ 7.2840
TRQX
12:03:51
44625461014891
02/03/2020
96
£ 7.2840
TRQX
12:03:51
44625461014892
02/03/2020
12
£ 7.2840
TRQX
12:03:51
44625461014893
02/03/2020
454
£ 7.2800
XLON
12:04:03
44612437780991
02/03/2020
537
£ 7.2800
XLON
12:04:03
44612437781013
02/03/2020
400
£ 7.2800
XLON
12:04:30
44612437781367
02/03/2020
14
£ 7.2800
XLON
12:04:30
44612437781368
02/03/2020
1,053
£ 7.2720
XLON
12:04:41
44612437781405
02/03/2020
100
£ 7.2760
TRQX
12:04:42
44625461015029
02/03/2020
92
£ 7.2760
TRQX
12:04:42
44625461015030
02/03/2020
295
£ 7.2760
TRQX
12:04:42
44625461015031
02/03/2020
242
£ 7.2880
TRQX
12:05:33
44625461015118
02/03/2020
1,207
£ 7.2880
XLON
12:05:33
44612437781880
02/03/2020
878
£ 7.2880
TRQX
12:05:33
44625461015119
02/03/2020
400
£ 7.2920
XLON
12:05:33
44612437781881
02/03/2020
50
£ 7.2920
XLON
12:05:33
44612437781882
02/03/2020
106
£ 7.2780
XLON
12:05:53
44612437782130
02/03/2020
375
£ 7.2780
XLON
12:05:53
44612437782131
02/03/2020
129
£ 7.2780
XLON
12:05:53
44612437782132
02/03/2020
774
£ 7.2740
XLON
12:05:58
44612437782173
02/03/2020
190
£ 7.2740
XLON
12:05:58
44612437782174
02/03/2020
183
£ 7.2740
XLON
12:05:58
44612437782175
02/03/2020
211
£ 7.2740
XLON
12:05:58
44612437782176
02/03/2020
50
£ 7.2840
XLON
12:06:17
44612437782502
02/03/2020
397
£ 7.2840
XLON
12:06:17
44612437782503
02/03/2020
6
£ 7.2840
XLON
12:06:17
44612437782504
02/03/2020
800
£ 7.2920
XLON
12:06:32
44612437782802
02/03/2020
27
£ 7.2920
XLON
12:06:32
44612437782803
02/03/2020
1,360
£ 7.2920
XLON
12:06:47
44612437782917
02/03/2020
129
£ 7.2920
XLON
12:06:47
44612437782918
02/03/2020
336
£ 7.2940
XLON
12:06:47
44612437782920
02/03/2020
93
£ 7.2940
XLON
12:06:47
44612437782921
02/03/2020
141
£ 7.3120
XLON
12:07:23
44612437783324
02/03/2020
477
£ 7.3100
XLON
12:07:23
44612437783319
02/03/2020
696
£ 7.3220
XLON
12:07:57
44612437783591
02/03/2020
78
£ 7.3220
XLON
12:07:57
44612437783592
02/03/2020
400
£ 7.3220
XLON
12:07:57
44612437783603
02/03/2020
8
£ 7.3220
XLON
12:07:57
44612437783604
02/03/2020
800
£ 7.3180
TRQX
12:07:58
44625461015430
02/03/2020
449
£ 7.3180
TRQX
12:07:58
44625461015431
02/03/2020
177
£ 7.3180
XLON
12:08:02
44612437783631
02/03/2020
400
£ 7.3220
XLON
12:08:06
44612437783804
02/03/2020
131
£ 7.3220
XLON
12:08:06
44612437783805
02/03/2020
395
£ 7.3160
XLON
12:08:32
44612437784020
02/03/2020
400
£ 7.3100
XLON
12:09:10
44612437784254
02/03/2020
400
£ 7.3080
XLON
12:09:45
44612437784327
02/03/2020
731
£ 7.3080
XLON
12:09:57
44612437784384
02/03/2020
361
£ 7.3080
XLON
12:09:57
44612437784385
02/03/2020
542
£ 7.3080
XLON
12:09:57
44612437784386
02/03/2020
242
£ 7.3060
TRQX
12:09:59
44625461015603
02/03/2020
421
£ 7.3060
TRQX
12:09:59
44625461015604
02/03/2020
861
£ 7.3000
TRQX
12:10:17
44625461015622
02/03/2020
782
£ 7.3000
TRQX
12:10:17
44625461015623
02/03/2020
948
£ 7.2980
XLON
12:10:58
44612437784648
02/03/2020
304
£ 7.2960
XLON
12:11:05
44612437784676
02/03/2020
204
£ 7.2960
XLON
12:11:08
44612437784705
02/03/2020
216
£ 7.2960
XLON
12:11:08
44612437784706
02/03/2020
876
£ 7.2960
XLON
12:11:17
44612437784767
02/03/2020
564
£ 7.3100
TRQX
12:12:30
44625461015812
02/03/2020
1,038
£ 7.2960
XLON
12:13:01
44612437785400
02/03/2020
381
£ 7.2920
XLON
12:13:02
44612437785402
02/03/2020
604
£ 7.2900
XLON
12:14:52
44612437786086
02/03/2020
399
£ 7.2880
XLON
12:14:57
44612437786114
02/03/2020
1,128
£ 7.2920
XLON
12:15:45
44612437786390
02/03/2020
329
£ 7.2980
TRQX
12:16:52
44625461016188
02/03/2020
164
£ 7.2980
TRQX
12:16:52
44625461016189
02/03/2020
773
£ 7.2940
XLON
12:16:52
44612437786678
02/03/2020
393
£ 7.3060
XLON
12:17:20
44612437786820
02/03/2020
455
£ 7.3020
XLON
12:17:25
44612437786850
02/03/2020
414
£ 7.2960
XLON
12:17:39
44612437786896
02/03/2020
496
£ 7.2940
XLON
12:19:13
44612437787178
02/03/2020
468
£ 7.2920
XLON
12:19:35
44612437787266
02/03/2020
270
£ 7.2920
TRQX
12:19:35
44625461016405
02/03/2020
206
£ 7.2940
TRQX
12:19:35
44625461016406
02/03/2020
449
£ 7.2920
XLON
12:19:35
44612437787234
02/03/2020
726
£ 7.2880
TRQX
12:19:44
44625461016423
02/03/2020
540
£ 7.2860
XLON
12:19:47
44612437787386
02/03/2020
400
£ 7.2780
XLON
12:20:25
44612437787712
02/03/2020
13
£ 7.2700
XLON
12:20:56
44612437787840
02/03/2020
507
£ 7.2700
XLON
12:20:56
44612437787841
02/03/2020
600
£ 7.2760
XLON
12:21:21
44612437788120
02/03/2020
255
£ 7.2760
XLON
12:21:21
44612437788121
02/03/2020
725
£ 7.2820
XLON
12:22:10
44612437788313
02/03/2020
630
£ 7.2920
XLON
12:22:48
44612437788442
02/03/2020
837
£ 7.2960
XLON
12:23:49
44612437788687
02/03/2020
504
£ 7.2960
TRQX
12:23:49
44625461016860
02/03/2020
758
£ 7.2960
XLON
12:23:49
44612437788692
02/03/2020
369
£ 7.2940
XLON
12:23:57
44612437788709
02/03/2020
100
£ 7.2960
TRQX
12:23:57
44625461016870
02/03/2020
295
£ 7.2960
TRQX
12:23:57
44625461016871
02/03/2020
513
£ 7.3020
XLON
12:24:51
44612437788953
02/03/2020
517
£ 7.3020
XLON
12:24:51
44612437788954
02/03/2020
676
£ 7.3040
XLON
12:25:21
44612437789104
02/03/2020
413
£ 7.3020
XLON
12:26:00
44612437789179
02/03/2020
363
£ 7.3260
TRQX
12:26:59
44625461017182
02/03/2020
400
£ 7.3260
XLON
12:26:59
44612437789849
02/03/2020
197
£ 7.3260
XLON
12:26:59
44612437789850
02/03/2020
320
£ 7.3280
TRQX
12:27:10
44625461017191
02/03/2020
397
£ 7.3280
TRQX
12:27:10
44625461017192
02/03/2020
100
£ 7.3280
TRQX
12:27:10
44625461017193
02/03/2020
574
£ 7.3220
TRQX
12:27:13
44625461017195
02/03/2020
400
£ 7.3340
XLON
12:27:59
44612437790018
02/03/2020
82
£ 7.3340
XLON
12:27:59
44612437790019
02/03/2020
531
£ 7.3320
XLON
12:28:08
44612437790038
02/03/2020
400
£ 7.3320
XLON
12:28:09
44612437790044
02/03/2020
104
£ 7.3320
XLON
12:28:09
44612437790045
02/03/2020
649
£ 7.3320
XLON
12:28:09
44612437790046
02/03/2020
374
£ 7.3320
TRQX
12:28:48
44625461017349
02/03/2020
400
£ 7.3300
XLON
12:29:21
44612437790291
02/03/2020
7
£ 7.3300
XLON
12:29:21
44612437790292
02/03/2020
268
£ 7.3280
XLON
12:29:25
44612437790354
02/03/2020
372
£ 7.3280
XLON
12:29:25
44612437790355
02/03/2020
5
£ 7.3280
XLON
12:29:25
44612437790356
02/03/2020
371
£ 7.3260
XLON
12:29:26
44612437790383
02/03/2020
183
£ 7.3340
XLON
12:29:40
44612437790496
02/03/2020
183
£ 7.3340
XLON
12:29:42
44612437790511
02/03/2020
845
£ 7.3340
XLON
12:29:42
44612437790512
02/03/2020
341
£ 7.3360
TRQX
12:30:06
44625461017478
02/03/2020
100
£ 7.3360
TRQX
12:30:06
44625461017479
02/03/2020
72
£ 7.3360
TRQX
12:30:06
44625461017480
02/03/2020
314
£ 7.3320
XLON
12:30:07
44612437790643
02/03/2020
400
£ 7.3360
XLON
12:30:23
44612437790755
02/03/2020
144
£ 7.3360
XLON
12:30:23
44612437790756
02/03/2020
1,050
£ 7.3360
TRQX
12:30:37
44625461017510
02/03/2020
701
£ 7.3380
XLON
12:30:50
44612437790877
02/03/2020
362
£ 7.3380
XLON
12:30:50
44612437790878
02/03/2020
564
£ 7.3400
XLON
12:31:02
44612437790914
02/03/2020
495
£ 7.3380
XLON
12:31:45
44612437791089
02/03/2020
436
£ 7.3340
XLON
12:32:10
44612437791179
02/03/2020
662
£ 7.3380
XLON
12:32:45
44612437791462
02/03/2020
270
£ 7.3400
TRQX
12:33:03
44625461017692
02/03/2020
85
£ 7.3400
TRQX
12:33:03
44625461017693
02/03/2020
25
£ 7.3380
XLON
12:33:03
44612437791500
02/03/2020
400
£ 7.3380
XLON
12:33:03
44612437791501
02/03/2020
25
£ 7.3380
XLON
12:33:03
44612437791502
02/03/2020
396
£ 7.3500
TRQX
12:34:24
44625461017825
02/03/2020
127
£ 7.3500
TRQX
12:34:24
44625461017826
02/03/2020
1,102
£ 7.3500
TRQX
12:34:24
44625461017824
02/03/2020
396
£ 7.3400
TRQX
12:34:32
44625461017868
02/03/2020
124
£ 7.3400
TRQX
12:34:32
44625461017869
02/03/2020
400
£ 7.3420
XLON
12:34:32
44612437791949
02/03/2020
381
£ 7.3400
TRQX
12:34:33
44625461017873
02/03/2020
70
£ 7.3340
XLON
12:34:34
44612437792046
02/03/2020
400
£ 7.3340
XLON
12:34:34
44612437792047
02/03/2020
124
£ 7.3360
XLON
12:34:34
44612437792048
02/03/2020
7
£ 7.3360
XLON
12:34:34
44612437792049
02/03/2020
687
£ 7.3240
XLON
12:34:47
44612437792128
02/03/2020
600
£ 7.3280
XLON
12:35:29
44612437792343
02/03/2020
553
£ 7.3280
XLON
12:35:29
44612437792344
02/03/2020
473
£ 7.3280
XLON
12:35:52
44612437792413
02/03/2020
416
£ 7.3240
XLON
12:36:15
44612437792598
02/03/2020
475
£ 7.3340
XLON
12:36:42
44612437792778
02/03/2020
400
£ 7.3600
XLON
12:38:12
44612437793277
02/03/2020
6
£ 7.3600
XLON
12:38:12
44612437793278
02/03/2020
33
£ 7.3600
XLON
12:38:12
44612437793293
02/03/2020
523
£ 7.3600
XLON
12:38:12
44612437793294
02/03/2020
636
£ 7.3600
XLON
12:38:28
44612437793328
02/03/2020
365
£ 7.3620
XLON
12:38:31
44612437793363
02/03/2020
542
£ 7.3600
XLON
12:38:55
44612437793404
02/03/2020
103
£ 7.3560
TRQX
12:39:28
44625461018491
02/03/2020
100
£ 7.3560
TRQX
12:39:28
44625461018492
02/03/2020
400
£ 7.3560
XLON
12:39:28
44612437793714
02/03/2020
105
£ 7.3560
TRQX
12:39:32
44625461018497
02/03/2020
216
£ 7.3520
XLON
12:39:49
44612437793798
02/03/2020
711
£ 7.3520
XLON
12:39:49
44612437793799
02/03/2020
441
£ 7.3520
XLON
12:39:49
44612437793802
02/03/2020
355
£ 7.3500
XLON
12:40:18
44612437793891
02/03/2020
64
£ 7.3500
XLON
12:40:18
44612437793892
02/03/2020
928
£ 7.3520
XLON
12:41:27
44612437794368
02/03/2020
310
£ 7.3540
TRQX
12:41:37
44625461018685
02/03/2020
88
£ 7.3540
TRQX
12:41:37
44625461018686
02/03/2020
582
£ 7.3660
XLON
12:43:53
44612437794998
02/03/2020
100
£ 7.3660
TRQX
12:43:53
44625461018883
02/03/2020
245
£ 7.3640
XLON
12:43:53
44612437795013
02/03/2020
177
£ 7.3640
XLON
12:43:53
44612437795014
02/03/2020
148
£ 7.3640
XLON
12:43:53
44612437795015
02/03/2020
65
£ 7.3660
TRQX
12:44:04
44625461018896
02/03/2020
280
£ 7.3660
TRQX
12:44:04
44625461018897
02/03/2020
89
£ 7.3660
TRQX
12:44:04
44625461018898
02/03/2020
776
£ 7.3600
XLON
12:44:11
44612437795085
02/03/2020
400
£ 7.3600
XLON
12:44:27
44612437795122
02/03/2020
195
£ 7.3600
XLON
12:44:27
44612437795123
02/03/2020
65
£ 7.3600
XLON
12:44:27
44612437795124
02/03/2020
32
£ 7.3540
TRQX
12:45:24
44625461019019
02/03/2020
808
£ 7.3560
XLON
12:45:48
44612437795494
02/03/2020
269
£ 7.3820
TRQX
12:46:45
44625461019149
02/03/2020
189
£ 7.3820
TRQX
12:46:45
44625461019150
02/03/2020
134
£ 7.3820
TRQX
12:46:46
44625461019158
02/03/2020
400
£ 7.3800
XLON
12:46:51
44612437796042
02/03/2020
40
£ 7.3800
XLON
12:46:51
44612437796043
02/03/2020
201
£ 7.3800
XLON
12:46:54
44612437796063
02/03/2020
151
£ 7.3800
XLON
12:46:54
44612437796064
02/03/2020
167
£ 7.3800
XLON
12:46:54
44612437796065
02/03/2020
233
£ 7.3800
XLON
12:46:54
44612437796066
02/03/2020
457
£ 7.3740
XLON
12:47:00
44612437796116
02/03/2020
647
£ 7.3740
XLON
12:47:00
44612437796117
02/03/2020
233
£ 7.3740
XLON
12:47:00
44612437796118
02/03/2020
32
£ 7.3740
XLON
12:47:00
44612437796119
02/03/2020
488
£ 7.3700
XLON
12:47:06
44612437796150
02/03/2020
216
£ 7.3720
XLON
12:48:25
44612437796425
02/03/2020
245
£ 7.3720
XLON
12:48:25
44612437796426
02/03/2020
65
£ 7.3720
XLON
12:48:25
44612437796427
02/03/2020
996
£ 7.3800
XLON
12:49:29
44612437796707
02/03/2020
545
£ 7.3880
XLON
12:50:01
44612437796855
02/03/2020
1,196
£ 7.3880
XLON
12:50:01
44612437796856
02/03/2020
760
£ 7.3880
XLON
12:50:08
44612437796874
02/03/2020
400
£ 7.3840
XLON
12:50:23
44612437796973
02/03/2020
168
£ 7.3840
XLON
12:50:23
44612437796974
02/03/2020
181
£ 7.3960
XLON
12:51:30
44612437797234
02/03/2020
266
£ 7.3960
XLON
12:51:30
44612437797235
02/03/2020
662
£ 7.3920
XLON
12:51:41
44612437797326
02/03/2020
230
£ 7.3920
XLON
12:51:41
44612437797327
02/03/2020
493
£ 7.3880
XLON
12:51:42
44612437797329
02/03/2020
421
£ 7.3920
XLON
12:52:30
44612437797484
02/03/2020
475
£ 7.3900
XLON
12:52:33
44612437797511
02/03/2020
465
£ 7.3880
XLON
12:54:25
44612437798004
02/03/2020
400
£ 7.3960
XLON
12:54:50
44612437798125
02/03/2020
400
£ 7.4100
XLON
12:55:27
44612437798499
02/03/2020
96
£ 7.4100
XLON
12:55:27
44612437798500
02/03/2020
792
£ 7.4100
XLON
12:55:27
44612437798501
02/03/2020
485
£ 7.4080
XLON
12:56:14
44612437798714
02/03/2020
124
£ 7.4260
XLON
12:57:57
44612437799376
02/03/2020
1,574
£ 7.4260
XLON
12:57:57
44612437799377
02/03/2020
591
£ 7.4360
XLON
12:58:36
44612437799827
02/03/2020
400
£ 7.4360
XLON
12:58:55
44612437799963
02/03/2020
501
£ 7.4400
XLON
12:59:30
44612437800102
02/03/2020
457
£ 7.4380
XLON
12:59:33
44612437800149
02/03/2020
400
£ 7.4420
XLON
13:00:06
44612437800388
02/03/2020
400
£ 7.4420
XLON
13:00:07
44612437800420
02/03/2020
209
£ 7.4420
XLON
13:00:07
44612437800421
02/03/2020
1,404
£ 7.4400
XLON
13:00:12
44612437800489
02/03/2020
376
£ 7.4400
XLON
13:00:12
44612437800492
02/03/2020
400
£ 7.4400
XLON
13:01:09
44612437800949
02/03/2020
400
£ 7.4440
XLON
13:01:55
44612437801139
02/03/2020
70
£ 7.4440
XLON
13:01:55
44612437801140
02/03/2020
550
£ 7.4480
XLON
13:02:41
44612437801255
02/03/2020
808
£ 7.4460
XLON
13:02:47
44612437801333
02/03/2020
721
£ 7.4360
XLON
13:03:44
44612437801670
02/03/2020
494
£ 7.4400
XLON
13:04:14
44612437801811
02/03/2020
916
£ 7.4400
XLON
13:04:14
44612437801812
02/03/2020
750
£ 7.4460
XLON
13:05:04
44612437802014
02/03/2020
409
£ 7.4460
XLON
13:05:04
44612437802019
02/03/2020
889
£ 7.4400
XLON
13:05:12
44612437802074
02/03/2020
600
£ 7.4480
XLON
13:06:17
44612437802401
02/03/2020
459
£ 7.4480
XLON
13:06:25
44612437802435
02/03/2020
628
£ 7.4420
XLON
13:07:21
44612437802642
02/03/2020
396
£ 7.4280
XLON
13:08:04
44612437802810
02/03/2020
400
£ 7.4280
XLON
13:09:12
44612437802969
02/03/2020
1,331
£ 7.4240
XLON
13:09:20
44612437803032
02/03/2020
400
£ 7.4180
XLON
13:11:49
44612437803688
02/03/2020
119
£ 7.4180
XLON
13:11:49
44612437803689
02/03/2020
942
£ 7.4260
XLON
13:13:12
44612437804132
02/03/2020
811
£ 7.4260
XLON
13:13:12
44612437804133
02/03/2020
440
£ 7.4220
XLON
13:14:08
44612437804370
02/03/2020
403
£ 7.4300
XLON
13:14:48
44612437804565
02/03/2020
672
£ 7.4300
XLON
13:15:06
44612437804641
02/03/2020
1,000
£ 7.4300
XLON
13:15:24
44612437804743
02/03/2020
115
£ 7.4300
XLON
13:15:24
44612437804744
02/03/2020
400
£ 7.4320
XLON
13:15:34
44612437804861
02/03/2020
233
£ 7.4320
XLON
13:15:34
44612437804862
02/03/2020
589
£ 7.4320
XLON
13:15:46
44612437804913
02/03/2020
363
£ 7.4320
XLON
13:15:46
44612437804914
02/03/2020
589
£ 7.4320
XLON
13:15:46
44612437804915
02/03/2020
1,733
£ 7.4380
XLON
13:18:07
44612437805716
02/03/2020
896
£ 7.4340
XLON
13:18:39
44612437805916
02/03/2020
170
£ 7.4340
XLON
13:19:42
44612437806098
02/03/2020
863
£ 7.4340
XLON
13:19:42
44612437806099
02/03/2020
121
£ 7.4300
XLON
13:20:02
44612437806252
02/03/2020
406
£ 7.4300
XLON
13:20:02
44612437806253
02/03/2020
543
£ 7.4260
XLON
13:20:05
44612437806262
02/03/2020
410
£ 7.4220
XLON
13:20:51
44612437806588
02/03/2020
604
£ 7.4180
XLON
13:20:55
44612437806604
02/03/2020
392
£ 7.4180
XLON
13:21:24
44612437806729
02/03/2020
457
£ 7.4180
XLON
13:22:06
44612437806832
02/03/2020
400
£ 7.4040
XLON
13:23:34
44612437807389
02/03/2020
60
£ 7.4040
XLON
13:23:34
44612437807390
02/03/2020
450
£ 7.4040
XLON
13:23:34
44612437807388
02/03/2020
703
£ 7.4020
XLON
13:24:33
44612437807843
02/03/2020
457
£ 7.3840
XLON
13:25:36
44612437808412
02/03/2020
425
£ 7.3920
XLON
13:27:07
44612437808889
02/03/2020
372
£ 7.3920
XLON
13:27:07
44612437808890
02/03/2020
509
£ 7.3980
XLON
13:27:51
44612437809237
02/03/2020
1,046
£ 7.3880
XLON
13:28:29
44612437809478
02/03/2020
400
£ 7.3900
XLON
13:28:29
44612437809479
02/03/2020
227
£ 7.3900
XLON
13:28:29
44612437809480
02/03/2020
454
£ 7.3840
XLON
13:28:49
44612437809598
02/03/2020
711
£ 7.3960
XLON
13:29:29
44612437810034
02/03/2020
669
£ 7.3940
XLON
13:29:31
44612437810038
02/03/2020
719
£ 7.4000
XLON
13:29:49
44612437810121
02/03/2020
383
£ 7.4020
XLON
13:30:10
44612437810180
02/03/2020
384
£ 7.4020
XLON
13:30:10
44612437810177
02/03/2020
597
£ 7.3920
XLON
13:30:46
44612437810367
02/03/2020
37
£ 7.3940
XLON
13:31:18
44612437810492
02/03/2020
555
£ 7.3940
XLON
13:31:18
44612437810493
02/03/2020
68
£ 7.3940
XLON
13:31:18
44612437810494
02/03/2020
914
£ 7.3860
XLON
13:33:04
44612437811003
02/03/2020
282
£ 7.3740
XLON
13:33:32
44612437811257
02/03/2020
1,353
£ 7.3840
XLON
13:33:55
44612437811396
02/03/2020
42
£ 7.3840
XLON
13:33:55
44612437811397
02/03/2020
440
£ 7.4000
XLON
13:35:23
44612437811833
02/03/2020
400
£ 7.3980
XLON
13:35:27
44612437811863
02/03/2020
131
£ 7.3980
XLON
13:35:27
44612437811864
02/03/2020
1,113
£ 7.3960
XLON
13:36:21
44612437812131
02/03/2020
578
£ 7.4040
XLON
13:36:43
44612437812259
02/03/2020
400
£ 7.4000
XLON
13:36:45
44612437812307
02/03/2020
89
£ 7.4000
XLON
13:36:45
44612437812308
02/03/2020
937
£ 7.3960
XLON
13:36:52
44612437812373
02/03/2020
388
£ 7.4020
XLON
13:37:44
44612437812725
02/03/2020
915
£ 7.4000
XLON
13:38:02
44612437812751
02/03/2020
732
£ 7.4000
XLON
13:38:02
44612437812752
02/03/2020
379
£ 7.4020
XLON
13:39:11
44612437812946
02/03/2020
400
£ 7.4020
XLON
13:39:11
44612437812954
02/03/2020
65
£ 7.4020
XLON
13:39:11
44612437812955
02/03/2020
228
£ 7.3820
XLON
13:40:36
44612437813407
02/03/2020
1,473
£ 7.3980
XLON
13:42:01
44612437813731
02/03/2020
164
£ 7.3900
XLON
13:43:09
44612437814225
02/03/2020
968
£ 7.3900
XLON
13:43:09
44612437814226
02/03/2020
426
£ 7.3860
XLON
13:43:12
44612437814247
02/03/2020
448
£ 7.3780
XLON
13:44:01
44612437814536
02/03/2020
757
£ 7.3760
XLON
13:44:36
44612437814699
02/03/2020
400
£ 7.3720
XLON
13:44:37
44612437814706
02/03/2020
115
£ 7.3740
XLON
13:44:37
44612437814707
02/03/2020
400
£ 7.3800
XLON
13:46:15
44612437815118
02/03/2020
841
£ 7.3780
XLON
13:46:18
44612437815131
02/03/2020
21
£ 7.3760
XLON
13:46:29
44612437815199
02/03/2020
626
£ 7.3760
XLON
13:46:29
44612437815200
02/03/2020
21
£ 7.3760
XLON
13:46:29
44612437815201
02/03/2020
795
£ 7.3740
XLON
13:47:46
44612437815561
02/03/2020
588
£ 7.3740
XLON
13:48:16
44612437815766
02/03/2020
400
£ 7.3900
XLON
13:50:11
44612437816183
02/03/2020
400
£ 7.3880
XLON
13:50:22
44612437816241
02/03/2020
57
£ 7.3880
XLON
13:50:22
44612437816242
02/03/2020
296
£ 7.3880
XLON
13:50:30
44612437816270
02/03/2020
249
£ 7.3880
XLON
13:50:30
44612437816271
02/03/2020
503
£ 7.4060
XLON
13:52:24
44612437816809
02/03/2020
305
£ 7.4140
XLON
13:52:47
44612437816995
02/03/2020
400
£ 7.4140
XLON
13:53:08
44612437817181
02/03/2020
149
£ 7.4140
XLON
13:53:08
44612437817182
02/03/2020
417
£ 7.4140
XLON
13:53:08
44612437817183
02/03/2020
268
£ 7.4140
XLON
13:53:08
44612437817184
02/03/2020
450
£ 7.4120
XLON
13:53:28
44612437817342
02/03/2020
274
£ 7.4120
XLON
13:53:28
44612437817343
02/03/2020
126
£ 7.4120
XLON
13:53:28
44612437817344
02/03/2020
418
£ 7.4160
XLON
13:53:46
44612437817389
02/03/2020
186
£ 7.4140
XLON
13:53:49
44612437817394
02/03/2020
683
£ 7.4140
XLON
13:53:49
44612437817395
02/03/2020
400
£ 7.4140
XLON
13:53:49
44612437817396
02/03/2020
89
£ 7.4140
XLON
13:53:49
44612437817397
02/03/2020
83
£ 7.4140
XLON
13:53:49
44612437817398
02/03/2020
418
£ 7.4120
XLON
13:54:42
44612437817633
02/03/2020
1,380
£ 7.4260
XLON
13:55:37
44612437818260
02/03/2020
400
£ 7.4320
XLON
13:55:47
44612437818574
02/03/2020
550
£ 7.4320
XLON
13:55:47
44612437818575
02/03/2020
713
£ 7.4320
XLON
13:55:51
44612437818596
02/03/2020
400
£ 7.4320
XLON
13:55:51
44612437818599
02/03/2020
532
£ 7.4320
XLON
13:55:51
44612437818600
02/03/2020
400
£ 7.4320
XLON
13:55:53
44612437818611
02/03/2020
1,724
£ 7.4300
XLON
13:55:56
44612437818628
02/03/2020
519
£ 7.4300
XLON
13:55:56
44612437818629
02/03/2020
451
£ 7.4280
XLON
13:56:03
44612437818701
02/03/2020
400
£ 7.4280
XLON
13:56:03
44612437818704
02/03/2020
35
£ 7.4280
XLON
13:56:03
44612437818705
02/03/2020
400
£ 7.4280
XLON
13:56:26
44612437819005
02/03/2020
385
£ 7.4360
XLON
13:56:55
44612437819311
02/03/2020
1,567
£ 7.4360
XLON
13:56:55
44612437819304
02/03/2020
1,245
£ 7.4360
XLON
13:56:55
44612437819314
02/03/2020
396
£ 7.4320
XLON
13:57:38
44612437819762
02/03/2020
378
£ 7.4300
XLON
13:57:39
44612437819776
02/03/2020
529
£ 7.4380
XLON
13:58:24
44612437819889
02/03/2020
400
£ 7.4380
XLON
13:58:24
44612437819890
02/03/2020
110
£ 7.4380
XLON
13:58:24
44612437819891
02/03/2020
793
£ 7.4360
XLON
13:58:53
44612437819972
02/03/2020
369
£ 7.4480
XLON
14:00:27
44612437820639
02/03/2020
1,687
£ 7.4480
XLON
14:00:39
44612437820709
02/03/2020
885
£ 7.4480
XLON
14:00:42
44612437820746
02/03/2020
735
£ 7.4420
XLON
14:01:00
44612437821018
02/03/2020
169
£ 7.4420
XLON
14:01:00
44612437821019
02/03/2020
603
£ 7.4420
XLON
14:01:05
44612437821057
02/03/2020
423
£ 7.4540
XLON
14:02:45
44612437821619
02/03/2020
423
£ 7.4520
XLON
14:02:52
44612437821671
02/03/2020
400
£ 7.4500
XLON
14:04:17
44612437822179
02/03/2020
1,117
£ 7.4480
XLON
14:04:40
44612437822301
02/03/2020
757
£ 7.4500
XLON
14:05:40
44612437822619
02/03/2020
370
£ 7.4480
XLON
14:05:40
44612437822620
02/03/2020
180
£ 7.4520
XLON
14:06:22
44612437822940
02/03/2020
696
£ 7.4520
XLON
14:06:22
44612437822941
02/03/2020
800
£ 7.4560
XLON
14:07:02
44612437823066
02/03/2020
765
£ 7.4500
XLON
14:08:36
44612437823551
02/03/2020
400
£ 7.4500
XLON
14:08:36
44612437823559
02/03/2020
122
£ 7.4500
XLON
14:08:36
44612437823560
02/03/2020
400
£ 7.4640
XLON
14:09:45
44612437823911
02/03/2020
395
£ 7.4680
XLON
14:10:19
44612437824127
02/03/2020
585
£ 7.4560
XLON
14:10:56
44612437824372
02/03/2020
105
£ 7.4560
XLON
14:10:56
44612437824373
02/03/2020
494
£ 7.4560
XLON
14:10:57
44612437824391
02/03/2020
267
£ 7.4560
XLON
14:10:57
44612437824392
02/03/2020
666
£ 7.4640
XLON
14:11:31
44612437824645
02/03/2020
400
£ 7.4640
XLON
14:11:31
44612437824657
02/03/2020
49
£ 7.4640
XLON
14:11:31
44612437824658
02/03/2020
1,083
£ 7.4740
XLON
14:12:41
44612437825044
02/03/2020
461
£ 7.4680
XLON
14:13:00
44612437825224
02/03/2020
1,607
£ 7.4640
XLON
14:13:22
44612437825268
02/03/2020
1,090
£ 7.4600
XLON
14:14:04
44612437825432
02/03/2020
370
£ 7.4620
XLON
14:14:04
44612437825433
02/03/2020
940
£ 7.4600
XLON
14:14:25
44612437825520
02/03/2020
622
£ 7.4620
XLON
14:15:08
44612437825733
02/03/2020
564
£ 7.4500
XLON
14:16:23
44612437826150
02/03/2020
519
£ 7.4480
XLON
14:17:00
44612437826268
02/03/2020
400
£ 7.4620
XLON
14:18:05
44612437826739
02/03/2020
345
£ 7.4660
XLON
14:18:32
44612437826831
02/03/2020
1,070
£ 7.4640
XLON
14:18:34
44612437826834
02/03/2020
294
£ 7.4640
XLON
14:18:34
44612437826835
02/03/2020
400
£ 7.4680
XLON
14:19:16
44612437827066
02/03/2020
400
£ 7.4880
XLON
14:21:25
44612437827629
02/03/2020
276
£ 7.4880
XLON
14:21:25
44612437827630
02/03/2020
399
£ 7.4880
XLON
14:21:26
44612437827634
02/03/2020
1,405
£ 7.4880
XLON
14:21:48
44612437827877
02/03/2020
360
£ 7.4820
XLON
14:22:01
44612437827916
02/03/2020
389
£ 7.4820
XLON
14:22:01
44612437827917
02/03/2020
618
£ 7.4840
XLON
14:22:29
44612437828062
02/03/2020
318
£ 7.4800
XLON
14:22:43
44612437828107
02/03/2020
383
£ 7.4800
XLON
14:22:43
44612437828108
02/03/2020
528
£ 7.4780
XLON
14:22:44
44612437828122
02/03/2020
630
£ 7.4800
XLON
14:25:05
44612437828677
02/03/2020
400
£ 7.4800
XLON
14:25:12
44612437828705
02/03/2020
400
£ 7.4840
XLON
14:26:05
44612437828951
02/03/2020
649
£ 7.4840
XLON
14:26:05
44612437828952
02/03/2020
400
£ 7.4840
XLON
14:26:17
44612437829022
02/03/2020
400
£ 7.4840
XLON
14:26:20
44612437829042
02/03/2020
400
£ 7.4840
XLON
14:26:22
44612437829052
02/03/2020
158
£ 7.4960
XLON
14:26:43
44612437829192
02/03/2020
400
£ 7.4960
XLON
14:26:45
44612437829204
02/03/2020
1,400
£ 7.4880
XLON
14:26:47
44612437829226
02/03/2020
263
£ 7.4880
XLON
14:26:47
44612437829227
02/03/2020
1,400
£ 7.4860
XLON
14:26:54
44612437829294
02/03/2020
367
£ 7.4860
XLON
14:26:55
44612437829298
02/03/2020
400
£ 7.4940
XLON
14:27:32
44612437829441
02/03/2020
400
£ 7.4920
XLON
14:27:54
44612437829611
02/03/2020
339
£ 7.4920
XLON
14:27:54
44612437829612
02/03/2020
550
£ 7.4960
XLON
14:28:08
44612437829719
02/03/2020
400
£ 7.4960
XLON
14:28:18
44612437829772
02/03/2020
965
£ 7.4940
XLON
14:28:21
44612437829786
02/03/2020
849
£ 7.4920
XLON
14:29:01
44612437830105
02/03/2020
504
£ 7.4920
XLON
14:29:17
44612437830178
02/03/2020
446
£ 7.5000
XLON
14:30:01
44612437830542
02/03/2020
280
£ 7.5000
XLON
14:30:01
44612437830543
02/03/2020
1,560
£ 7.4900
XLON
14:30:12
44612437830786
02/03/2020
245
£ 7.4880
XLON
14:30:15
44612437830808
02/03/2020
229
£ 7.4880
XLON
14:30:15
44612437830809
02/03/2020
400
£ 7.4980
XLON
14:30:42
44612437831119
02/03/2020
1,156
£ 7.4980
XLON
14:30:53
44612437831264
02/03/2020
323
£ 7.4920
XLON
14:31:01
44612437831348
02/03/2020
400
£ 7.4880
XLON
14:31:13
44612437831517
02/03/2020
517
£ 7.4880
XLON
14:31:13
44612437831496
02/03/2020
471
£ 7.4920
XLON
14:32:13
44612437832492
02/03/2020
846
£ 7.4900
XLON
14:32:14
44612437832543
02/03/2020
400
£ 7.4880
XLON
14:32:16
44612437832581
02/03/2020
407
£ 7.4880
XLON
14:32:16
44612437832582
02/03/2020
400
£ 7.4960
XLON
14:32:25
44612437832671
02/03/2020
400
£ 7.4960
XLON
14:32:26
44612437832676
02/03/2020
336
£ 7.4960
XLON
14:32:26
44612437832677
02/03/2020
904
£ 7.4960
XLON
14:32:30
44612437832699
02/03/2020
1,000
£ 7.4880
XLON
14:32:45
44612437832880
02/03/2020
731
£ 7.4880
XLON
14:32:45
44612437832881
02/03/2020
400
£ 7.4880
XLON
14:32:45
44612437832904
02/03/2020
263
£ 7.4880
XLON
14:32:45
44612437832905
02/03/2020
337
£ 7.4880
XLON
14:32:45
44612437832906
02/03/2020
727
£ 7.4800
XLON
14:32:50
44612437832947
02/03/2020
607
£ 7.4660
XLON
14:33:03
44612437833231
02/03/2020
1,699
£ 7.4740
XLON
14:33:34
44612437833683
02/03/2020
527
£ 7.4720
XLON
14:33:47
44612437833832
02/03/2020
1,387
£ 7.4720
XLON
14:33:47
44612437833836
02/03/2020
400
£ 7.4700
XLON
14:33:49
44612437833873
02/03/2020
596
£ 7.4640
XLON
14:33:54
44612437833954
02/03/2020
1,345
£ 7.4640
XLON
14:33:54
44612437833966
02/03/2020
426
£ 7.4540
XLON
14:34:14
44612437834165
02/03/2020
788
£ 7.4320
XLON
14:35:19
44612437834962
02/03/2020
244
£ 7.4320
XLON
14:35:19
44612437834963
02/03/2020
22
£ 7.4320
XLON
14:35:19
44612437834964
02/03/2020
589
£ 7.4260
XLON
14:35:34
44612437835050
02/03/2020
892
£ 7.4300
XLON
14:36:12
44612437835358
02/03/2020
791
£ 7.4300
XLON
14:36:12
44612437835359
02/03/2020
395
£ 7.4240
XLON
14:36:32
44612437835714
02/03/2020
397
£ 7.4120
XLON
14:36:48
44612437835815
02/03/2020
954
£ 7.4000
XLON
14:37:23
44612437836131
02/03/2020
384
£ 7.4000
XLON
14:37:23
44612437836132
02/03/2020
400
£ 7.4000
XLON
14:37:23
44612437836137
02/03/2020
554
£ 7.4000
XLON
14:37:23
44612437836138
02/03/2020
849
£ 7.4080
XLON
14:38:09
44612437836431
02/03/2020
882
£ 7.4120
XLON
14:39:04
44612437836875
02/03/2020
410
£ 7.4060
XLON
14:39:28
44612437837066
02/03/2020
779
£ 7.4040
XLON
14:39:42
44612437837134
02/03/2020
419
£ 7.3920
XLON
14:40:03
44612437837397
02/03/2020
401
£ 7.3940
XLON
14:40:09
44612437837511
02/03/2020
400
£ 7.3900
XLON
14:40:15
44612437837639
02/03/2020
206
£ 7.3880
XLON
14:40:20
44612437837659
02/03/2020
159
£ 7.3880
XLON
14:40:20
44612437837660
02/03/2020
708
£ 7.3880
XLON
14:40:24
44612437837693
02/03/2020
919
£ 7.3920
XLON
14:40:30
44612437837776
02/03/2020
836
£ 7.4000
XLON
14:40:52
44612437837959
02/03/2020
211
£ 7.4000
XLON
14:40:52
44612437837960
02/03/2020
665
£ 7.4000
XLON
14:40:52
44612437837961
02/03/2020
400
£ 7.4100
XLON
14:41:22
44612437838314
02/03/2020
400
£ 7.4200
XLON
14:41:57
44612437838647
02/03/2020
1,417
£ 7.4140
XLON
14:42:00
44612437838687
02/03/2020
404
£ 7.4140
XLON
14:42:01
44612437838699
02/03/2020
528
£ 7.4160
XLON
14:42:13
44612437838772
02/03/2020
1,114
£ 7.4080
XLON
14:42:20
44612437838918
02/03/2020
378
£ 7.4040
XLON
14:42:26
44612437839066
02/03/2020
1,589
£ 7.4060
XLON
14:42:57
44612437839272
02/03/2020
517
£ 7.4040
XLON
14:43:07
44612437839330
02/03/2020
8
£ 7.4040
XLON
14:43:07
44612437839331
02/03/2020
400
£ 7.4220
XLON
14:44:14
44612437839735
02/03/2020
85
£ 7.4220
XLON
14:44:14
44612437839736
02/03/2020
604
£ 7.4200
XLON
14:44:20
44612437839784
02/03/2020
1,624
£ 7.4160
XLON
14:44:23
44612437839796
02/03/2020
1,620
£ 7.4100
XLON
14:44:34
44612437839975
02/03/2020
400
£ 7.4100
XLON
14:45:05
44612437840132
02/03/2020
400
£ 7.4280
XLON
14:45:27
44612437840457
02/03/2020
400
£ 7.4280
XLON
14:45:29
44612437840475
02/03/2020
164
£ 7.4280
XLON
14:45:29
44612437840476
02/03/2020
400
£ 7.4320
XLON
14:45:34
44612437840510
02/03/2020
220
£ 7.4320
XLON
14:45:34
44612437840511
02/03/2020
140
£ 7.4320
XLON
14:45:34
44612437840512
02/03/2020
400
£ 7.4320
XLON
14:45:36
44612437840589
02/03/2020
127
£ 7.4320
XLON
14:45:36
44612437840590
02/03/2020
189
£ 7.4320
XLON
14:45:36
44612437840591
02/03/2020
317
£ 7.4400
XLON
14:45:50
44612437840831
02/03/2020
274
£ 7.4400
XLON
14:45:50
44612437840832
02/03/2020
985
£ 7.4340
XLON
14:46:03
44612437840977
02/03/2020
550
£ 7.4320
XLON
14:46:03
44612437840983
02/03/2020
216
£ 7.4340
XLON
14:46:03
44612437840984
02/03/2020
1,106
£ 7.4320
XLON
14:46:13
44612437841041
02/03/2020
13
£ 7.4340
XLON
14:46:28
44612437841245
02/03/2020
1,796
£ 7.4300
XLON
14:46:41
44612437841406
02/03/2020
383
£ 7.4200
XLON
14:46:56
44612437841604
02/03/2020
119
£ 7.4200
XLON
14:47:00
44612437841621
02/03/2020
141
£ 7.4200
XLON
14:47:00
44612437841622
02/03/2020
119
£ 7.4200
XLON
14:47:00
44612437841623
02/03/2020
404
£ 7.4200
XLON
14:47:00
44612437841627
02/03/2020
100
£ 7.4140
XLON
14:47:29
44612437841751
02/03/2020
400
£ 7.4120
XLON
14:47:54
44612437841998
02/03/2020
597
£ 7.4120
XLON
14:48:01
44612437842038
02/03/2020
1,416
£ 7.4140
XLON
14:48:35
44612437842280
02/03/2020
255
£ 7.4140
XLON
14:48:35
44612437842298
02/03/2020
1,124
£ 7.4120
XLON
14:49:28
44612437842754
02/03/2020
110
£ 7.4120
XLON
14:49:28
44612437842755
02/03/2020
537
£ 7.4100
XLON
14:49:28
44612437842784
02/03/2020
634
£ 7.4000
XLON
14:50:27
44612437843418
02/03/2020
223
£ 7.4000
XLON
14:50:27
44612437843419
02/03/2020
523
£ 7.4000
XLON
14:51:02
44612437843720
02/03/2020
391
£ 7.4000
XLON
14:51:02
44612437843731
02/03/2020
524
£ 7.3900
XLON
14:51:55
44612437844158
02/03/2020
367
£ 7.3900
XLON
14:51:55
44612437844159
02/03/2020
659
£ 7.3980
XLON
14:52:21
44612437844379
02/03/2020
400
£ 7.4020
XLON
14:52:42
44612437844471
02/03/2020
146
£ 7.4020
XLON
14:52:42
44612437844472
02/03/2020
400
£ 7.4020
XLON
14:52:44
44612437844483
02/03/2020
95
£ 7.4020
XLON
14:52:44
44612437844484
02/03/2020
150
£ 7.4020
XLON
14:52:44
44612437844485
02/03/2020
300
£ 7.4000
XLON
14:53:10
44612437844682
02/03/2020
317
£ 7.4140
XLON
14:53:30
44612437844912
02/03/2020
590
£ 7.4140
XLON
14:53:33
44612437844984
02/03/2020
400
£ 7.4200
XLON
14:53:59
44612437845185
02/03/2020
136
£ 7.4200
XLON
14:54:00
44612437845202
02/03/2020
330
£ 7.4200
XLON
14:54:00
44612437845203
02/03/2020
385
£ 7.4180
XLON
14:54:01
44612437845205
02/03/2020
400
£ 7.4220
XLON
14:54:12
44612437845375
02/03/2020
220
£ 7.4280
XLON
14:54:36
44612437845518
02/03/2020
686
£ 7.4320
XLON
14:54:52
44612437845649
02/03/2020
1,400
£ 7.4320
XLON
14:54:55
44612437845667
02/03/2020
333
£ 7.4320
XLON
14:54:55
44612437845668
02/03/2020
549
£ 7.4320
XLON
14:54:55
44612437845669
02/03/2020
939
£ 7.4340
XLON
14:55:00
44612437845727
02/03/2020
411
£ 7.4340
XLON
14:55:00
44612437845728
02/03/2020
437
£ 7.4220
XLON
14:55:29
44612437846086
02/03/2020
381
£ 7.4180
XLON
14:55:29
44612437846137
02/03/2020
604
£ 7.4180
XLON
14:55:29
44612437846138
02/03/2020
805
£ 7.4140
XLON
14:55:54
44612437846426
02/03/2020
397
£ 7.4140
XLON
14:56:01
44612437846520
02/03/2020
540
£ 7.4120
XLON
14:56:03
44612437846538
02/03/2020
400
£ 7.4040
XLON
14:56:58
44612437846989
02/03/2020
397
£ 7.4040
XLON
14:57:07
44612437847062
02/03/2020
161
£ 7.4040
XLON
14:57:17
44612437847141
02/03/2020
400
£ 7.4040
XLON
14:57:18
44612437847150
02/03/2020
372
£ 7.4040
XLON
14:57:21
44612437847184
02/03/2020
400
£ 7.4140
XLON
14:58:20
44612437847515
02/03/2020
500
£ 7.4140
XLON
14:58:20
44612437847516
02/03/2020
266
£ 7.4140
XLON
14:58:20
44612437847517
02/03/2020
225
£ 7.4140
XLON
14:58:20
44612437847518
02/03/2020
400
£ 7.4140
XLON
14:58:21
44612437847527
02/03/2020
400
£ 7.4140
XLON
14:58:22
44612437847536
02/03/2020
327
£ 7.4120
XLON
14:58:25
44612437847598
02/03/2020
528
£ 7.4120
XLON
14:58:26
44612437847599
02/03/2020
400
£ 7.4100
XLON
14:58:33
44612437847653
02/03/2020
327
£ 7.4120
XLON
14:58:33
44612437847654
02/03/2020
287
£ 7.4120
XLON
14:58:33
44612437847655
02/03/2020
258
£ 7.4120
XLON
14:58:39
44612437847669
02/03/2020
124
£ 7.4120
XLON
14:58:39
44612437847670
02/03/2020
414
£ 7.4120
XLON
14:58:46
44612437847697
02/03/2020
415
£ 7.4120
XLON
14:58:53
44612437847739
02/03/2020
414
£ 7.4120
XLON
14:59:00
44612437847781
02/03/2020
1,000
£ 7.4100
XLON
14:59:04
44612437847902
02/03/2020
533
£ 7.4100
XLON
14:59:04
44612437847903
02/03/2020
388
£ 7.4020
XLON
14:59:24
44612437848136
02/03/2020
1,022
£ 7.4020
XLON
14:59:37
44612437848193
02/03/2020
400
£ 7.4080
XLON
14:59:58
44612437848324
02/03/2020
454
£ 7.4160
XLON
15:00:10
44612437848687
02/03/2020
400
£ 7.4140
XLON
15:00:11
44612437848753
02/03/2020
340
£ 7.4080
XLON
15:00:14
44612437848771
02/03/2020
420
£ 7.4060
XLON
15:00:18
44612437848837
02/03/2020
646
£ 7.4060
XLON
15:00:18
44612437848840
02/03/2020
634
£ 7.4060
XLON
15:00:18
44612437848841
02/03/2020
724
£ 7.4060
XLON
15:00:29
44612437848941
02/03/2020
559
£ 7.4040
XLON
15:00:36
44612437849020
02/03/2020
614
£ 7.3920
XLON
15:00:56
44612437849237
02/03/2020
261
£ 7.3940
XLON
15:01:05
44612437849353
02/03/2020
304
£ 7.3940
XLON
15:01:05
44612437849354
02/03/2020
563
£ 7.3980
XLON
15:01:23
44612437849470
02/03/2020
400
£ 7.3940
XLON
15:01:30
44612437849561
02/03/2020
280
£ 7.3940
XLON
15:01:30
44612437849562
02/03/2020
368
£ 7.3960
XLON
15:01:38
44612437849680
02/03/2020
1,010
£ 7.3960
XLON
15:01:38
44612437849681
02/03/2020
460
£ 7.3920
XLON
15:01:50
44612437849768
02/03/2020
320
£ 7.3940
XLON
15:02:33
44612437850464
02/03/2020
210
£ 7.3940
XLON
15:02:33
44612437850465
02/03/2020
400
£ 7.3940
XLON
15:02:34
44612437850469
02/03/2020
472
£ 7.3940
XLON
15:02:34
44612437850470
02/03/2020
667
£ 7.3940
XLON
15:02:34
44612437850471
02/03/2020
1,756
£ 7.3960
XLON
15:02:54
44612437850746
02/03/2020
400
£ 7.4000
XLON
15:03:18
44612437851023
02/03/2020
178
£ 7.4000
XLON
15:03:18
44612437851024
02/03/2020
614
£ 7.3980
XLON
15:03:18
44612437851046
02/03/2020
549
£ 7.3980
XLON
15:03:18
44612437851047
02/03/2020
1,289
£ 7.3960
XLON
15:03:43
44612437851208
02/03/2020
664
£ 7.3920
XLON
15:04:02
44612437851406
02/03/2020
521
£ 7.3920
XLON
15:04:16
44612437851499
02/03/2020
821
£ 7.3920
XLON
15:04:16
44612437851476
02/03/2020
842
£ 7.4000
XLON
15:04:31
44612437851724
02/03/2020
895
£ 7.4020
XLON
15:04:45
44612437851942
02/03/2020
400
£ 7.3960
XLON
15:05:02
44612437852070
02/03/2020
929
£ 7.3940
XLON
15:05:02
44612437852085
02/03/2020
243
£ 7.3940
XLON
15:05:02
44612437852086
02/03/2020
377
£ 7.3900
XLON
15:05:08
44612437852116
02/03/2020
404
£ 7.3800
XLON
15:05:22
44612437852214
02/03/2020
400
£ 7.3800
XLON
15:05:49
44612437852472
02/03/2020
400
£ 7.3800
XLON
15:05:54
44612437852483
02/03/2020
650
£ 7.3780
XLON
15:05:57
44612437852499
02/03/2020
192
£ 7.3780
XLON
15:05:57
44612437852500
02/03/2020
105
£ 7.3780
XLON
15:06:23
44612437852744
02/03/2020
142
£ 7.3780
XLON
15:06:23
44612437852745
02/03/2020
1,605
£ 7.3840
XLON
15:06:47
44612437852931
02/03/2020
96
£ 7.3820
XLON
15:06:53
44612437852954
02/03/2020
400
£ 7.3820
XLON
15:07:01
44612437853002
02/03/2020
1,643
£ 7.3860
XLON
15:07:18
44612437853192
02/03/2020
615
£ 7.3840
XLON
15:07:35
44612437853356
02/03/2020
168
£ 7.3840
XLON
15:07:35
44612437853357
02/03/2020
400
£ 7.3760
XLON
15:08:00
44612437853524
02/03/2020
636
£ 7.3760
XLON
15:08:05
44612437853549
02/03/2020
415
£ 7.3760
XLON
15:08:05
44612437853550
02/03/2020
400
£ 7.3760
XLON
15:08:11
44612437853578
02/03/2020
867
£ 7.3740
XLON
15:08:20
44612437853676
02/03/2020
835
£ 7.3740
XLON
15:08:20
44612437853677
02/03/2020
939
£ 7.3900
XLON
15:08:55
44612437854246
02/03/2020
413
£ 7.3900
XLON
15:08:55
44612437854232
02/03/2020
782
£ 7.3900
XLON
15:08:55
44612437854234
02/03/2020
821
£ 7.3800
XLON
15:09:15
44612437854478
02/03/2020
550
£ 7.3840
XLON
15:09:28
44612437854566
02/03/2020
100
£ 7.3820
XLON
15:09:38
44612437854629
02/03/2020
779
£ 7.3820
XLON
15:09:44
44612437854662
02/03/2020
862
£ 7.3860
XLON
15:10:10
44612437854958
02/03/2020
1,020
£ 7.3960
XLON
15:10:59
44612437855216
02/03/2020
550
£ 7.3940
XLON
15:10:59
44612437855218
02/03/2020
12
£ 7.3960
XLON
15:10:59
44612437855219
02/03/2020
388
£ 7.3960
XLON
15:11:01
44612437855243
02/03/2020
388
£ 7.3960
XLON
15:11:01
44612437855244
02/03/2020
550
£ 7.3980
XLON
15:11:15
44612437855468
02/03/2020
400
£ 7.4000
XLON
15:11:15
44612437855469
02/03/2020
340
£ 7.4000
XLON
15:11:15
44612437855470
02/03/2020
388
£ 7.4000
XLON
15:11:18
44612437855483
02/03/2020
400
£ 7.3960
XLON
15:11:32
44612437855585
02/03/2020
400
£ 7.4020
XLON
15:12:05
44612437855813
02/03/2020
466
£ 7.4020
XLON
15:12:05
44612437855814
02/03/2020
1,690
£ 7.4020
XLON
15:12:05
44612437855810
02/03/2020
400
£ 7.3980
XLON
15:12:12
44612437855877
02/03/2020
720
£ 7.3980
XLON
15:12:22
44612437855914
02/03/2020
723
£ 7.3980
XLON
15:12:22
44612437855926
02/03/2020
445
£ 7.3900
XLON
15:12:38
44612437856052
02/03/2020
397
£ 7.3900
XLON
15:13:09
44612437856580
02/03/2020
630
£ 7.3900
XLON
15:13:09
44612437856581
02/03/2020
400
£ 7.3940
XLON
15:13:23
44612437856661
02/03/2020
1,205
£ 7.3960
XLON
15:13:30
44612437856685
02/03/2020
400
£ 7.4000
XLON
15:13:41
44612437856822
02/03/2020
400
£ 7.4020
XLON
15:13:59
44612437857003
02/03/2020
400
£ 7.4060
XLON
15:14:12
44612437857146
02/03/2020
323
£ 7.4060
XLON
15:14:12
44612437857147
02/03/2020
306
£ 7.4060
XLON
15:14:12
44612437857148
02/03/2020
400
£ 7.4060
XLON
15:14:17
44612437857182
02/03/2020
400
£ 7.4060
XLON
15:14:20
44612437857190
02/03/2020
666
£ 7.4040
XLON
15:14:20
44612437857191
02/03/2020
1,332
£ 7.4060
XLON
15:14:27
44612437857296
02/03/2020
488
£ 7.4080
XLON
15:15:13
44612437857671
02/03/2020
424
£ 7.4080
XLON
15:15:13
44612437857694
02/03/2020
400
£ 7.4040
XLON
15:15:25
44612437857772
02/03/2020
150
£ 7.4060
XLON
15:15:25
44612437857773
02/03/2020
408
£ 7.4060
XLON
15:15:30
44612437857795
02/03/2020
400
£ 7.4040
XLON
15:15:33
44612437857817
02/03/2020
1,745
£ 7.4020
XLON
15:15:35
44612437857870
02/03/2020
401
£ 7.3980
XLON
15:15:46
44612437857962
02/03/2020
315
£ 7.3920
XLON
15:16:09
44612437858152
02/03/2020
492
£ 7.3920
XLON
15:16:09
44612437858153
02/03/2020
500
£ 7.3820
XLON
15:16:16
44612437858268
02/03/2020
891
£ 7.3840
XLON
15:16:27
44612437858384
02/03/2020
436
£ 7.3820
XLON
15:16:31
44612437858398
02/03/2020
1,000
£ 7.3860
XLON
15:17:02
44612437858700
02/03/2020
843
£ 7.3860
XLON
15:17:02
44612437858699
02/03/2020
389
£ 7.3800
XLON
15:17:27
44612437858892
02/03/2020
400
£ 7.3800
XLON
15:17:41
44612437858962
02/03/2020
965
£ 7.3780
XLON
15:17:43
44612437858993
02/03/2020
383
£ 7.3720
XLON
15:18:08
44612437859159
02/03/2020
673
£ 7.3660
XLON
15:18:22
44612437859367
02/03/2020
645
£ 7.3660
XLON
15:18:22
44612437859368
02/03/2020
400
£ 7.3700
XLON
15:18:46
44612437859583
02/03/2020
202
£ 7.3700
XLON
15:18:47
44612437859589
02/03/2020
64
£ 7.3700
XLON
15:18:47
44612437859590
02/03/2020
400
£ 7.3700
XLON
15:18:54
44612437859611
02/03/2020
867
£ 7.3860
XLON
15:19:47
44612437860148
02/03/2020
527
£ 7.3860
XLON
15:19:47
44612437860150
02/03/2020
473
£ 7.3860
XLON
15:19:57
44612437860253
02/03/2020
1,169
£ 7.3840
XLON
15:20:03
44612437860364
02/03/2020
400
£ 7.3860
XLON
15:20:03
44612437860365
02/03/2020
145
£ 7.3860
XLON
15:20:03
44612437860366
02/03/2020
355
£ 7.3860
XLON
15:20:05
44612437860375
02/03/2020
836
£ 7.3860
XLON
15:20:05
44612437860378
02/03/2020
191
£ 7.3860
XLON
15:20:05
44612437860379
02/03/2020
438
£ 7.3840
XLON
15:20:21
44612437860475
02/03/2020
400
£ 7.3880
XLON
15:20:39
44612437860649
02/03/2020
400
£ 7.3900
XLON
15:20:50
44612437860724
02/03/2020
101
£ 7.3900
XLON
15:20:50
44612437860725
02/03/2020
400
£ 7.3900
XLON
15:20:57
44612437860818
02/03/2020
7
£ 7.3900
XLON
15:20:57
44612437860819
02/03/2020
374
£ 7.3880
XLON
15:20:58
44612437860827
02/03/2020
526
£ 7.3860
XLON
15:21:01
44612437860836
02/03/2020
641
£ 7.3860
XLON
15:21:05
44612437860854
02/03/2020
913
£ 7.3820
XLON
15:21:24
44612437861005
02/03/2020
418
£ 7.3820
XLON
15:21:24
44612437861033
02/03/2020
71
£ 7.3820
XLON
15:21:24
44612437861034
02/03/2020
734
£ 7.3900
XLON
15:22:03
44612437861362
02/03/2020
1,533
£ 7.3900
XLON
15:22:05
44612437861387
02/03/2020
520
£ 7.3820
XLON
15:22:26
44612437861510
02/03/2020
383
£ 7.3800
XLON
15:22:31
44612437861650
02/03/2020
591
£ 7.3840
XLON
15:22:49
44612437861879
02/03/2020
1,308
£ 7.3840
XLON
15:22:49
44612437861883
02/03/2020
1,724
£ 7.3780
XLON
15:23:30
44612437862275
02/03/2020
364
£ 7.3760
XLON
15:23:31
44612437862297
02/03/2020
431
£ 7.3740
XLON
15:23:52
44612437862445
02/03/2020
737
£ 7.3780
XLON
15:24:03
44612437862553
02/03/2020
305
£ 7.3780
XLON
15:24:03
44612437862554
02/03/2020
400
£ 7.3860
XLON
15:24:24
44612437862999
02/03/2020
392
£ 7.3860
XLON
15:24:39
44612437863105
02/03/2020
1,610
£ 7.3820
XLON
15:24:40
44612437863123
02/03/2020
130
£ 7.3820
XLON
15:24:40
44612437863124
02/03/2020
1,074
£ 7.3920
XLON
15:25:18
44612437863403
02/03/2020
400
£ 7.3920
XLON
15:25:18
44612437863405
02/03/2020
130
£ 7.3920
XLON
15:25:18
44612437863406
02/03/2020
484
£ 7.4000
XLON
15:25:53
44612437863738
02/03/2020
1,178
£ 7.4020
XLON
15:26:09
44612437863863
02/03/2020
400
£ 7.4020
XLON
15:26:09
44612437863872
02/03/2020
506
£ 7.4000
XLON
15:26:31
44612437864022
02/03/2020
400
£ 7.3980
XLON
15:26:31
44612437864055
02/03/2020
60
£ 7.3980
XLON
15:26:31
44612437864056
02/03/2020
186
£ 7.4000
XLON
15:26:31
44612437864062
02/03/2020
400
£ 7.3980
XLON
15:26:34
44612437864112
02/03/2020
128
£ 7.3980
XLON
15:26:34
44612437864113
02/03/2020
400
£ 7.3960
XLON
15:26:51
44612437864298
02/03/2020
250
£ 7.3960
XLON
15:26:51
44612437864299
02/03/2020
610
£ 7.3940
XLON
15:26:52
44612437864338
02/03/2020
59
£ 7.3940
XLON
15:26:53
44612437864352
02/03/2020
400
£ 7.3940
XLON
15:26:53
44612437864348
02/03/2020
137
£ 7.3940
XLON
15:26:53
44612437864349
02/03/2020
400
£ 7.4060
XLON
15:27:20
44612437864703
02/03/2020
122
£ 7.4060
XLON
15:27:20
44612437864704
02/03/2020
200
£ 7.4060
XLON
15:27:20
44612437864705
02/03/2020
400
£ 7.4060
XLON
15:27:29
44612437864766
02/03/2020
201
£ 7.4060
XLON
15:27:29
44612437864767
02/03/2020
336
£ 7.4060
XLON
15:27:29
44612437864768
02/03/2020
1,738
£ 7.4060
XLON
15:27:37
44612437864830
02/03/2020
400
£ 7.4140
XLON
15:28:05
44612437865088
02/03/2020
400
£ 7.4120
XLON
15:28:11
44612437865154
02/03/2020
198
£ 7.4120
XLON
15:28:11
44612437865155
02/03/2020
400
£ 7.4100
XLON
15:28:13
44612437865196
02/03/2020
214
£ 7.4100
XLON
15:28:13
44612437865197
02/03/2020
1,000
£ 7.4060
XLON
15:28:19
44612437865266
02/03/2020
25
£ 7.4060
XLON
15:28:19
44612437865267
02/03/2020
1,200
£ 7.3980
XLON
15:28:50
44612437865633
02/03/2020
561
£ 7.3980
XLON
15:28:50
44612437865634
02/03/2020
308
£ 7.3940
XLON
15:29:01
44612437865713
02/03/2020
5
£ 7.3940
XLON
15:29:01
44612437865714
02/03/2020
308
£ 7.3940
XLON
15:29:01
44612437865715
02/03/2020
391
£ 7.3940
XLON
15:29:06
44612437865726
02/03/2020
389
£ 7.3920
XLON
15:29:16
44612437865950
02/03/2020
1,721
£ 7.3900
XLON
15:29:35
44612437866209
02/03/2020
557
£ 7.3900
XLON
15:29:35
44612437866214
02/03/2020
455
£ 7.3900
XLON
15:29:51
44612437866328
02/03/2020
400
£ 7.4000
XLON
15:30:14
44612437866648
02/03/2020
505
£ 7.3980
XLON
15:30:17
44612437866679
02/03/2020
369
£ 7.3880
XLON
15:30:34
44612437866858
02/03/2020
1,692
£ 7.3820
XLON
15:30:50
44612437867046
02/03/2020
1,000
£ 7.3820
XLON
15:30:50
44612437867089
02/03/2020
56
£ 7.3820
XLON
15:30:50
44612437867090
02/03/2020
698
£ 7.3660
XLON
15:31:09
44612437867569
02/03/2020
575
£ 7.3660
XLON
15:31:09
44612437867571
02/03/2020
531
£ 7.3600
XLON
15:31:32
44612437867799
02/03/2020
400
£ 7.3600
XLON
15:31:32
44612437867804
02/03/2020
159
£ 7.3600
XLON
15:31:32
44612437867805
02/03/2020
13
£ 7.3600
XLON
15:31:32
44612437867806
02/03/2020
528
£ 7.3580
XLON
15:32:01
44612437868013
02/03/2020
358
£ 7.3580
XLON
15:32:05
44612437868037
02/03/2020
400
£ 7.3560
XLON
15:32:06
44612437868064
02/03/2020
143
£ 7.3540
XLON
15:32:09
44612437868088
02/03/2020
1,752
£ 7.3560
XLON
15:32:27
44612437868223
02/03/2020
734
£ 7.3580
XLON
15:33:15
44612437868816
02/03/2020
597
£ 7.3740
XLON
15:33:45
44612437869097
02/03/2020
608
£ 7.3740
XLON
15:33:48
44612437869116
02/03/2020
109
£ 7.3740
XLON
15:33:48
44612437869118
02/03/2020
340
£ 7.3740
XLON
15:33:48
44612437869119
02/03/2020
608
£ 7.3740
XLON
15:33:48
44612437869110
02/03/2020
400
£ 7.3800
XLON
15:34:12
44612437869334
02/03/2020
342
£ 7.3800
XLON
15:34:12
44612437869335
02/03/2020
400
£ 7.3800
XLON
15:34:13
44612437869353
02/03/2020
270
£ 7.3800
XLON
15:34:13
44612437869354
02/03/2020
400
£ 7.3800
XLON
15:34:14
44612437869377
02/03/2020
269
£ 7.3800
XLON
15:34:14
44612437869378
02/03/2020
18
£ 7.3800
XLON
15:34:14
44612437869379
02/03/2020
400
£ 7.3780
XLON
15:34:36
44612437869602
02/03/2020
253
£ 7.3780
XLON
15:34:36
44612437869603
02/03/2020
700
£ 7.3800
XLON
15:34:36
44612437869604
02/03/2020
222
£ 7.3800
XLON
15:34:36
44612437869605
02/03/2020
376
£ 7.3780
XLON
15:34:46
44612437869701
02/03/2020
24
£ 7.3780
XLON
15:34:49
44612437869718
02/03/2020
187
£ 7.3780
XLON
15:34:49
44612437869719
02/03/2020
312
£ 7.3780
XLON
15:34:49
44612437869720
02/03/2020
395
£ 7.3680
XLON
15:34:56
44612437869773
02/03/2020
400
£ 7.3660
XLON
15:35:18
44612437870136
02/03/2020
431
£ 7.3660
XLON
15:35:18
44612437870137
02/03/2020
1,107
£ 7.3720
XLON
15:35:49
44612437870337
02/03/2020
455
£ 7.3720
XLON
15:35:49
44612437870338
02/03/2020
400
£ 7.3680
XLON
15:35:49
44612437870366
02/03/2020
262
£ 7.3680
XLON
15:35:49
44612437870367
02/03/2020
101
£ 7.3700
XLON
15:35:49
44612437870368
02/03/2020
352
£ 7.3700
XLON
15:35:49
44612437870369
02/03/2020
352
£ 7.3720
XLON
15:35:49
44612437870370
02/03/2020
156
£ 7.3720
XLON
15:35:49
44612437870371
02/03/2020
591
£ 7.3660
XLON
15:35:54
44612437870395
02/03/2020
364
£ 7.3740
XLON
15:36:14
44612437870537
02/03/2020
883
£ 7.3800
XLON
15:36:51
44612437871191
02/03/2020
400
£ 7.3800
XLON
15:36:51
44612437871204
02/03/2020
100
£ 7.3800
XLON
15:37:08
44612437871396
02/03/2020
888
£ 7.3800
XLON
15:37:08
44612437871398
02/03/2020
400
£ 7.3800
XLON
15:37:10
44612437871430
02/03/2020
207
£ 7.3800
XLON
15:37:10
44612437871431
02/03/2020
1,633
£ 7.3800
XLON
15:37:19
44612437871620
02/03/2020
802
£ 7.3740
XLON
15:37:49
44612437871895
02/03/2020
859
£ 7.3740
XLON
15:37:49
44612437871896
02/03/2020
531
£ 7.3700
XLON
15:38:06
44612437872007
02/03/2020
95
£ 7.3720
XLON
15:38:06
44612437872008
02/03/2020
499
£ 7.3720
XLON
15:38:06
44612437871991
02/03/2020
425
£ 7.3800
XLON
15:38:23
44612437872226
02/03/2020
948
£ 7.3760
XLON
15:38:27
44612437872250
02/03/2020
257
£ 7.3800
XLON
15:38:53
44612437872432
02/03/2020
117
£ 7.3800
XLON
15:38:53
44612437872433
02/03/2020
635
£ 7.3800
XLON
15:39:04
44612437872621
02/03/2020
470
£ 7.3800
XLON
15:39:11
44612437872697
02/03/2020
1,458
£ 7.3780
XLON
15:39:18
44612437872742
02/03/2020
376
£ 7.3800
XLON
15:39:45
44612437872969
02/03/2020
903
£ 7.3780
XLON
15:39:49
44612437873107
02/03/2020
277
£ 7.3780
XLON
15:39:49
44612437873108
02/03/2020
400
£ 7.3780
XLON
15:40:04
44612437873359
02/03/2020
1,087
£ 7.3760
XLON
15:40:10
44612437873453
02/03/2020
400
£ 7.3780
XLON
15:40:40
44612437873709
02/03/2020
86
£ 7.3780
XLON
15:40:40
44612437873710
02/03/2020
390
£ 7.3800
XLON
15:40:47
44612437873728
02/03/2020
195
£ 7.3780
XLON
15:40:53
44612437873785
02/03/2020
613
£ 7.3780
XLON
15:40:53
44612437873786
02/03/2020
1,049
£ 7.3780
XLON
15:41:05
44612437874027
02/03/2020
369
£ 7.3780
XLON
15:41:05
44612437874030
02/03/2020
822
£ 7.3780
XLON
15:41:22
44612437874101
02/03/2020
402
£ 7.3760
XLON
15:41:41
44612437874302
02/03/2020
111
£ 7.3760
XLON
15:41:41
44612437874303
02/03/2020
400
£ 7.3720
XLON
15:42:04
44612437874625
02/03/2020
6
£ 7.3720
XLON
15:42:04
44612437874626
02/03/2020
372
£ 7.3720
XLON
15:42:11
44612437874720
02/03/2020
179
£ 7.3680
XLON
15:42:17
44612437874767
02/03/2020
1,233
£ 7.3760
XLON
15:42:37
44612437874951
02/03/2020
403
£ 7.3760
XLON
15:42:37
44612437874952
02/03/2020
349
£ 7.3760
XLON
15:42:37
44612437874973
02/03/2020
884
£ 7.3760
XLON
15:42:37
44612437874974
02/03/2020
400
£ 7.3740
XLON
15:43:00
44612437875159
02/03/2020
186
£ 7.3740
XLON
15:43:00
44612437875160
02/03/2020
625
£ 7.3720
XLON
15:43:01
44612437875171
02/03/2020
519
£ 7.3720
XLON
15:43:24
44612437875487
02/03/2020
247
£ 7.3720
XLON
15:43:24
44612437875488
02/03/2020
598
£ 7.3720
XLON
15:43:24
44612437875493
02/03/2020
1,164
£ 7.3760
XLON
15:43:49
44612437875661
02/03/2020
421
£ 7.3780
XLON
15:44:04
44612437875775
02/03/2020
1,000
£ 7.3800
XLON
15:44:33
44612437876035
02/03/2020
80
£ 7.3800
XLON
15:44:33
44612437876036
02/03/2020
550
£ 7.3780
XLON
15:44:34
44612437876048
02/03/2020
275
£ 7.3780
XLON
15:44:34
44612437876049
02/03/2020
336
£ 7.3800
XLON
15:44:34
44612437876050
02/03/2020
484
£ 7.3800
XLON
15:44:38
44612437876098
02/03/2020
390
£ 7.3820
XLON
15:44:52
44612437876250
02/03/2020
222
£ 7.3980
XLON
15:45:44
44612437876833
02/03/2020
216
£ 7.3980
XLON
15:45:45
44612437876845
02/03/2020
346
£ 7.3980
XLON
15:45:45
44612437876846
02/03/2020
529
£ 7.3980
XLON
15:45:45
44612437876847
02/03/2020
1,019
£ 7.3960
XLON
15:45:47
44612437876851
02/03/2020
400
£ 7.3980
XLON
15:45:47
44612437876852
02/03/2020
241
£ 7.3980
XLON
15:45:47
44612437876853
02/03/2020
248
£ 7.3980
XLON
15:46:03
44612437877652
02/03/2020
708
£ 7.3960
XLON
15:46:05
44612437877680
02/03/2020
675
£ 7.3960
XLON
15:46:06
44612437877681
02/03/2020
242
£ 7.3960
XLON
15:46:06
44612437877682
02/03/2020
136
£ 7.3960
XLON
15:46:06
44612437877683
02/03/2020
439
£ 7.3920
XLON
15:46:15
44612437877800
02/03/2020
530
£ 7.3860
XLON
15:46:24
44612437877885
02/03/2020
620
£ 7.3860
XLON
15:46:30
44612437877907
02/03/2020
400
£ 7.3840
XLON
15:46:53
44612437878133
02/03/2020
394
£ 7.3840
XLON
15:47:12
44612437878259
02/03/2020
6
£ 7.3840
XLON
15:47:18
44612437878281
02/03/2020
364
£ 7.3840
XLON
15:47:18
44612437878282
02/03/2020
342
£ 7.3840
XLON
15:47:24
44612437878312
02/03/2020
76
£ 7.3840
XLON
15:47:24
44612437878313
02/03/2020
400
£ 7.3840
XLON
15:47:27
44612437878369
02/03/2020
532
£ 7.3820
XLON
15:47:29
44612437878384
02/03/2020
514
£ 7.3840
XLON
15:47:43
44612437878518
02/03/2020
840
£ 7.3900
XLON
15:48:18
44612437878921
02/03/2020
840
£ 7.3900
XLON
15:48:18
44612437878922
02/03/2020
668
£ 7.3900
XLON
15:48:18
44612437878940
02/03/2020
35
£ 7.3880
XLON
15:48:39
44612437879169
02/03/2020
840
£ 7.3900
XLON
15:48:54
44612437879258
02/03/2020
400
£ 7.3900
XLON
15:48:54
44612437879259
02/03/2020
340
£ 7.3900
XLON
15:48:59
44612437879281
02/03/2020
400
£ 7.3900
XLON
15:49:00
44612437879282
02/03/2020
24
£ 7.3900
XLON
15:49:00
44612437879283
02/03/2020
316
£ 7.3900
XLON
15:49:05
44612437879313
02/03/2020
386
£ 7.3900
XLON
15:49:09
44612437879366
02/03/2020
400
£ 7.3900
XLON
15:49:12
44612437879403
02/03/2020
945
£ 7.3880
XLON
15:49:22
44612437879531
02/03/2020
785
£ 7.3880
XLON
15:49:22
44612437879532
02/03/2020
504
£ 7.3900
XLON
15:49:40
44612437879613
02/03/2020
146
£ 7.3980
XLON
15:50:09
44612437879901
02/03/2020
289
£ 7.3980
XLON
15:50:09
44612437879902
02/03/2020
502
£ 7.3980
XLON
15:50:14
44612437879932
02/03/2020
504
£ 7.3980
XLON
15:50:14
44612437879930
02/03/2020
410
£ 7.3960
XLON
15:50:15
44612437879955
02/03/2020
400
£ 7.4040
XLON
15:50:40
44612437880241
02/03/2020
10
£ 7.4020
XLON
15:50:43
44612437880268
02/03/2020
1,605
£ 7.4020
XLON
15:50:43
44612437880269
02/03/2020
400
£ 7.4000
XLON
15:50:46
44612437880308
02/03/2020
50
£ 7.4000
XLON
15:50:46
44612437880309
02/03/2020
664
£ 7.4000
XLON
15:51:04
44612437880454
02/03/2020
176
£ 7.4000
XLON
15:51:08
44612437880500
02/03/2020
1,000
£ 7.3980
XLON
15:51:10
44612437880505
02/03/2020
155
£ 7.3980
XLON
15:51:10
44612437880506
02/03/2020
412
£ 7.4000
XLON
15:51:27
44612437880832
02/03/2020
380
£ 7.4000
XLON
15:51:33
44612437880934
02/03/2020
840
£ 7.4000
XLON
15:51:50
44612437881153
02/03/2020
362
£ 7.4000
XLON
15:51:53
44612437881161
02/03/2020
840
£ 7.4000
XLON
15:51:54
44612437881166
02/03/2020
220
£ 7.4000
XLON
15:51:54
44612437881167
02/03/2020
989
£ 7.3980
XLON
15:52:05
44612437881439
02/03/2020
435
£ 7.3960
XLON
15:52:21
44612437881603
02/03/2020
385
£ 7.4000
XLON
15:52:37
44612437881756
02/03/2020
400
£ 7.3980
XLON
15:52:44
44612437881903
02/03/2020
176
£ 7.3980
XLON
15:52:48
44612437881936
02/03/2020
400
£ 7.3980
XLON
15:52:55
44612437882037
02/03/2020
1,000
£ 7.3980
XLON
15:53:03
44612437882082
02/03/2020
724
£ 7.3980
XLON
15:53:03
44612437882083
02/03/2020
717
£ 7.3980
XLON
15:53:05
44612437882125
02/03/2020
1,693
£ 7.4020
XLON
15:53:55
44612437882941
02/03/2020
692
£ 7.4060
XLON
15:54:08
44612437883116
02/03/2020
400
£ 7.4060
XLON
15:54:20
44612437883212
02/03/2020
409
£ 7.4060
XLON
15:54:23
44612437883237
02/03/2020
1,335
£ 7.4060
XLON
15:54:23
44612437883240
02/03/2020
457
£ 7.4060
XLON
15:54:34
44612437883361
02/03/2020
929
£ 7.4060
XLON
15:54:34
44612437883364
02/03/2020
522
£ 7.4020
XLON
15:54:46
44612437883557
02/03/2020
528
£ 7.4140
XLON
15:55:17
44612437883936
02/03/2020
400
£ 7.4140
XLON
15:55:29
44612437884052
02/03/2020
130
£ 7.4140
XLON
15:55:29
44612437884053
02/03/2020
400
£ 7.4120
XLON
15:56:01
44612437884214
02/03/2020
1,011
£ 7.4100
XLON
15:56:02
44612437884242
02/03/2020
507
£ 7.4100
XLON
15:56:02
44612437884243
02/03/2020
400
£ 7.4100
XLON
15:56:03
44612437884247
02/03/2020
538
£ 7.4100
XLON
15:56:03
44612437884248
02/03/2020
73
£ 7.4100
XLON
15:56:03
44612437884249
02/03/2020
400
£ 7.4060
XLON
15:56:23
44612437884467
02/03/2020
831
£ 7.4060
XLON
15:56:33
44612437884571
02/03/2020
788
£ 7.4060
XLON
15:56:33
44612437884572
02/03/2020
400
£ 7.4060
XLON
15:56:33
44612437884584
02/03/2020
343
£ 7.4060
XLON
15:56:33
44612437884585
02/03/2020
400
£ 7.4120
XLON
15:57:15
44612437885077
02/03/2020
352
£ 7.4120
XLON
15:57:15
44612437885078
02/03/2020
373
£ 7.4120
XLON
15:57:15
44612437885079
02/03/2020
560
£ 7.4060
XLON
15:57:19
44612437885138
02/03/2020
418
£ 7.4060
XLON
15:57:19
44612437885153
02/03/2020
673
£ 7.4060
XLON
15:57:19
44612437885154
02/03/2020
927
£ 7.3960
XLON
15:57:52
44612437885654
02/03/2020
368
£ 7.4000
XLON
15:58:13
44612437885845
02/03/2020
32
£ 7.4000
XLON
15:58:15
44612437885856
02/03/2020
323
£ 7.4000
XLON
15:58:15
44612437885857
02/03/2020
529
£ 7.4000
XLON
15:58:15
44612437885858
02/03/2020
219
£ 7.4000
XLON
15:58:15
44612437885859
02/03/2020
61
£ 7.4020
XLON
15:58:23
44612437885935
02/03/2020
437
£ 7.4020
XLON
15:58:23
44612437885936
02/03/2020
607
£ 7.4020
XLON
15:58:23
44612437885937
02/03/2020
400
£ 7.3980
XLON
15:58:53
44612437886242
02/03/2020
12
£ 7.3980
XLON
15:58:53
44612437886243
02/03/2020
391
£ 7.3980
XLON
15:58:59
44612437886296
02/03/2020
400
£ 7.3980
XLON
15:59:06
44612437886329
02/03/2020
47
£ 7.3980
XLON
15:59:06
44612437886330
02/03/2020
1,303
£ 7.3980
XLON
15:59:31
44612437886506
02/03/2020
368
£ 7.3980
XLON
15:59:31
44612437886507
02/03/2020
385
£ 7.3980
XLON
15:59:31
44612437886511
02/03/2020
715
£ 7.4000
XLON
15:59:50
44612437886696
02/03/2020
1,249
£ 7.3980
XLON
15:59:52
44612437886731
02/03/2020
380
£ 7.3980
XLON
15:59:52
44612437886774
02/03/2020
502
£ 7.3900
XLON
16:00:27
44612437887186
02/03/2020
400
£ 7.3940
XLON
16:00:38
44612437887304
02/03/2020
1,321
£ 7.4000
XLON
16:00:49
44612437887439
02/03/2020
580
£ 7.4000
XLON
16:00:53
44612437887530
02/03/2020
370
£ 7.4000
XLON
16:00:58
44612437887570
02/03/2020
1,295
£ 7.3980
XLON
16:01:01
44612437887608
02/03/2020
540
£ 7.3980
XLON
16:01:14
44612437887754
02/03/2020
178
£ 7.3940
XLON
16:01:26
44612437887914
02/03/2020
706
£ 7.3940
XLON
16:01:26
44612437887915
02/03/2020
400
£ 7.3900
XLON
16:01:43
44612437888088
02/03/2020
1,094
£ 7.3900
XLON
16:01:54
44612437888168
02/03/2020
424
£ 7.3900
XLON
16:01:54
44612437888169
02/03/2020
505
£ 7.3920
XLON
16:01:54
44612437888171
02/03/2020
799
£ 7.3900
XLON
16:02:18
44612437888491
02/03/2020
400
£ 7.3900
XLON
16:02:18
44612437888508
02/03/2020
381
£ 7.3900
XLON
16:02:18
44612437888509
02/03/2020
832
£ 7.3900
XLON
16:02:42
44612437888684
02/03/2020
777
£ 7.3900
XLON
16:02:42
44612437888707
02/03/2020
545
£ 7.3840
XLON
16:02:54
44612437888844
02/03/2020
400
£ 7.3860
XLON
16:03:13
44612437889160
02/03/2020
400
£ 7.3960
XLON
16:03:45
44612437889455
02/03/2020
389
£ 7.3960
XLON
16:03:45
44612437889456
02/03/2020
545
£ 7.3960
XLON
16:03:45
44612437889457
02/03/2020
411
£ 7.3940
XLON
16:03:47
44612437889464
02/03/2020
375
£ 7.3920
XLON
16:03:58
44612437889525
02/03/2020
550
£ 7.3920
XLON
16:03:58
44612437889528
02/03/2020
389
£ 7.3920
XLON
16:03:58
44612437889529
02/03/2020
451
£ 7.3920
XLON
16:03:58
44612437889530
02/03/2020
1,218
£ 7.3900
XLON
16:04:16
44612437889667
02/03/2020
100
£ 7.3900
XLON
16:04:39
44612437889773
02/03/2020
515
£ 7.3920
XLON
16:05:00
44612437889920
02/03/2020
397
£ 7.3920
XLON
16:05:00
44612437889921
02/03/2020
468
£ 7.3920
XLON
16:05:00
44612437889922
02/03/2020
56
£ 7.3920
XLON
16:05:00
44612437889923
02/03/2020
1,638
£ 7.3920
XLON
16:05:00
44612437889890
02/03/2020
396
£ 7.3880
XLON
16:05:03
44612437889996
02/03/2020
400
£ 7.3840
XLON
16:05:32
44612437890401
02/03/2020
23
£ 7.3840
XLON
16:05:32
44612437890402
02/03/2020
298
£ 7.3840
XLON
16:05:38
44612437890430
02/03/2020
110
£ 7.3840
XLON
16:05:38
44612437890431
02/03/2020
1,103
£ 7.3900
XLON
16:05:48
44612437890637
02/03/2020
487
£ 7.3900
XLON
16:05:48
44612437890641
02/03/2020
332
£ 7.3900
XLON
16:06:04
44612437890771
02/03/2020
961
£ 7.3900
XLON
16:06:04
44612437890772
02/03/2020
485
£ 7.3900
XLON
16:06:05
44612437890778
02/03/2020
554
£ 7.3860
XLON
16:06:18
44612437890875
02/03/2020
400
£ 7.3900
XLON
16:06:28
44612437890965
02/03/2020
1,473
£ 7.3920
XLON
16:06:42
44612437891141
02/03/2020
582
£ 7.3900
XLON
16:06:44
44612437891170
02/03/2020
412
£ 7.3940
XLON
16:07:10
44612437891458
02/03/2020
1,262
£ 7.3920
XLON
16:07:13
44612437891478
02/03/2020
1,199
£ 7.3880
XLON
16:07:27
44612437891729
02/03/2020
437
£ 7.3880
XLON
16:07:28
44612437891753
02/03/2020
410
£ 7.3840
XLON
16:07:35
44612437891789
02/03/2020
581
£ 7.3860
XLON
16:07:49
44612437891875
02/03/2020
1,300
£ 7.3840
XLON
16:08:08
44612437892046
02/03/2020
400
£ 7.3860
XLON
16:08:33
44612437892365
02/03/2020
418
£ 7.3860
XLON
16:08:33
44612437892366
02/03/2020
400
£ 7.3860
XLON
16:08:39
44612437892431
02/03/2020
25
£ 7.3860
XLON
16:08:39
44612437892432
02/03/2020
1,516
£ 7.3840
XLON
16:08:44
44612437892480
02/03/2020
260
£ 7.3840
XLON
16:08:44
44612437892481
02/03/2020
400
£ 7.3820
XLON
16:08:56
44612437892704
02/03/2020
175
£ 7.3820
XLON
16:08:56
44612437892705
02/03/2020
435
£ 7.3820
XLON
16:08:56
44612437892627
02/03/2020
459
£ 7.3740
XLON
16:09:06
44612437892943
02/03/2020
104
£ 7.3740
XLON
16:09:25
44612437893146
02/03/2020
428
£ 7.3740
XLON
16:09:25
44612437893147
02/03/2020
111
£ 7.3740
XLON
16:09:25
44612437893148
02/03/2020
873
£ 7.3760
XLON
16:10:06
44612437893479
02/03/2020
919
£ 7.3760
XLON
16:10:06
44612437893480
02/03/2020
874
£ 7.3760
XLON
16:10:06
44612437893483
02/03/2020
929
£ 7.3740
XLON
16:10:14
44612437893560
02/03/2020
416
£ 7.3840
XLON
16:10:37
44612437893962
02/03/2020
246
£ 7.3840
XLON
16:10:37
44612437893966
02/03/2020
449
£ 7.3840
XLON
16:10:37
44612437893967
02/03/2020
746
£ 7.3840
XLON
16:10:47
44612437894031
02/03/2020
400
£ 7.3920
XLON
16:11:18
44612437894309
02/03/2020
426
£ 7.3920
XLON
16:11:18
44612437894310
02/03/2020
73
£ 7.3920
XLON
16:11:18
44612437894311
02/03/2020
716
£ 7.3940
XLON
16:11:22
44612437894355
02/03/2020
365
£ 7.4160
XLON
16:11:44
44612437894906
02/03/2020
400
£ 7.4120
XLON
16:11:46
44612437895027
02/03/2020
178
£ 7.4120
XLON
16:11:46
44612437895028
02/03/2020
389
£ 7.4060
XLON
16:11:47
44612437895142
02/03/2020
670
£ 7.4040
XLON
16:11:48
44612437895177
02/03/2020
949
£ 7.4100
XLON
16:12:04
44612437895446
02/03/2020
400
£ 7.4080
XLON
16:12:09
44612437895495
02/03/2020
416
£ 7.4100
XLON
16:12:33
44612437895787
02/03/2020
195
£ 7.4100
XLON
16:12:34
44612437895857
02/03/2020
280
£ 7.4080
XLON
16:12:38
44612437895879
02/03/2020
230
£ 7.4080
XLON
16:12:38
44612437895880
02/03/2020
1,120
£ 7.4080
XLON
16:12:38
44612437895883
02/03/2020
555
£ 7.4060
XLON
16:12:38
44612437895894
02/03/2020
400
£ 7.4080
XLON
16:12:48
44612437896044
02/03/2020
823
£ 7.4100
XLON
16:13:06
44612437896240
02/03/2020
378
£ 7.4080
XLON
16:13:11
44612437896261
02/03/2020
90
£ 7.4080
XLON
16:13:11
44612437896262
02/03/2020
400
£ 7.4080
XLON
16:13:11
44612437896285
02/03/2020
59
£ 7.4080
XLON
16:13:11
44612437896286
02/03/2020
236
£ 7.4060
XLON
16:13:22
44612437896461
02/03/2020
1,313
£ 7.4060
XLON
16:13:22
44612437896462
02/03/2020
454
£ 7.4100
XLON
16:13:38
44612437896654
02/03/2020
544
£ 7.4060
XLON
16:13:43
44612437896777
02/03/2020
718
£ 7.4100
XLON
16:13:53
44612437896853
02/03/2020
387
£ 7.4100
XLON
16:14:08
44612437897102
02/03/2020
384
£ 7.4100
XLON
16:14:14
44612437897208
02/03/2020
493
£ 7.4100
XLON
16:14:20
44612437897300
02/03/2020
408
£ 7.4100
XLON
16:14:25
44612437897362
02/03/2020
437
£ 7.4160
XLON
16:14:40
44612437897599
02/03/2020
394
£ 7.4140
XLON
16:14:42
44612437897604
02/03/2020
800
£ 7.4160
XLON
16:14:52
44612437897749
02/03/2020
235
£ 7.4160
XLON
16:14:52
44612437897750
02/03/2020
400
£ 7.4160
XLON
16:14:52
44612437897762
02/03/2020
389
£ 7.4160
XLON
16:14:52
44612437897763
02/03/2020
232
£ 7.4160
XLON
16:14:52
44612437897764
02/03/2020
965
£ 7.4140
XLON
16:15:07
44612437898041
02/03/2020
839
£ 7.4120
XLON
16:15:13
44612437898240
02/03/2020
206
£ 7.4160
XLON
16:15:43
44612437898570
02/03/2020
400
£ 7.4160
XLON
16:15:45
44612437898579
02/03/2020
400
£ 7.4240
XLON
16:16:18
44612437898859
02/03/2020
380
£ 7.4240
XLON
16:16:18
44612437898860
02/03/2020
307
£ 7.4240
XLON
16:16:25
44612437898966
02/03/2020
404
£ 7.4220
XLON
16:16:28
44612437899026
02/03/2020
529
£ 7.4220
XLON
16:16:28
44612437899053
02/03/2020
490
£ 7.4220
XLON
16:16:28
44612437899054
02/03/2020
83
£ 7.4220
XLON
16:16:28
44612437899055
02/03/2020
400
£ 7.4240
XLON
16:16:35
44612437899139
02/03/2020
623
£ 7.4240
XLON
16:16:40
44612437899195
02/03/2020
634
£ 7.4240
XLON
16:16:40
44612437899196
02/03/2020
400
£ 7.4260
XLON
16:16:52
44612437899244
02/03/2020
400
£ 7.4260
XLON
16:16:56
44612437899255
02/03/2020
400
£ 7.4360
XLON
16:17:32
44612437899760
02/03/2020
293
£ 7.4360
XLON
16:17:32
44612437899761
02/03/2020
366
£ 7.4360
XLON
16:17:32
44612437899762
02/03/2020
400
£ 7.4360
XLON
16:17:35
44612437899774
02/03/2020
261
£ 7.4360
XLON
16:17:35
44612437899775
02/03/2020
1,598
£ 7.4340
XLON
16:17:36
44612437899798
02/03/2020
680
£ 7.4300
XLON
16:17:40
44612437899883
02/03/2020
481
£ 7.4260
XLON
16:17:59
44612437900166
02/03/2020
936
£ 7.4260
XLON
16:17:59
44612437900189
02/03/2020
617
£ 7.4240
XLON
16:18:07
44612437900378
02/03/2020
464
£ 7.4240
XLON
16:18:16
44612437900440
02/03/2020
733
£ 7.4180
XLON
16:18:37
44612437900796
02/03/2020
400
£ 7.4160
XLON
16:18:48
44612437900837
02/03/2020
1,165
£ 7.4160
XLON
16:18:56
44612437900910
02/03/2020
400
£ 7.4160
XLON
16:18:56
44612437900915
02/03/2020
146
£ 7.4160
XLON
16:18:56
44612437900916
02/03/2020
677
£ 7.4080
XLON
16:19:35
44612437901498
02/03/2020
248
£ 7.4100
XLON
16:19:40
44612437901621
02/03/2020
239
£ 7.4100
XLON
16:19:40
44612437901622
02/03/2020
400
£ 7.4120
XLON
16:20:12
44612437901968
02/03/2020
273
£ 7.4120
XLON
16:20:17
44612437902074
02/03/2020
400
£ 7.4140
XLON
16:20:35
44612437902267
02/03/2020
1,708
£ 7.4120
XLON
16:20:36
44612437902308
02/03/2020
128
£ 7.4180
XLON
16:21:03
44612437902533
02/03/2020
92
£ 7.4180
XLON
16:21:04
44612437902534
02/03/2020
400
£ 7.4180
XLON
16:21:14
44612437902626
02/03/2020
1,599
£ 7.4180
XLON
16:21:17
44612437902680
02/03/2020
1,662
£ 7.4180
XLON
16:21:17
44612437902696
02/03/2020
527
£ 7.4180
XLON
16:21:18
44612437902702
02/03/2020
69
£ 7.4180
XLON
16:21:19
44612437902739
02/03/2020
217
£ 7.4200
XLON
16:21:23
44612437902807
02/03/2020
179
£ 7.4200
XLON
16:21:23
44612437902808
02/03/2020
525
£ 7.4160
XLON
16:21:27
44612437902869
02/03/2020
400
£ 7.4180
XLON
16:21:27
44612437902871
02/03/2020
138
£ 7.4180
XLON
16:21:27
44612437902872
02/03/2020
92
£ 7.4180
XLON
16:21:27
44612437902873
02/03/2020
403
£ 7.4100
XLON
16:21:39
44612437903059
02/03/2020
41
£ 7.4120
XLON
16:21:51
44612437903187
02/03/2020
238
£ 7.4120
XLON
16:21:51
44612437903188
02/03/2020
76
£ 7.4120
XLON
16:21:51
44612437903189
02/03/2020
32
£ 7.4120
XLON
16:21:51
44612437903190
02/03/2020
403
£ 7.4100
XLON
16:21:54
44612437903231
02/03/2020
378
£ 7.4100
XLON
16:21:57
44612437903235
02/03/2020
186
£ 7.4080
XLON
16:22:03
44612437903293
02/03/2020
1,410
£ 7.4080
XLON
16:22:03
44612437903294
02/03/2020
400
£ 7.4000
XLON
16:22:29
44612437903621
02/03/2020
1,229
£ 7.4020
XLON
16:22:40
44612437903768
02/03/2020
1,796
£ 7.4000
XLON
16:22:42
44612437903804
02/03/2020
392
£ 7.4040
XLON
16:22:52
44612437904005
02/03/2020
864
£ 7.4100
XLON
16:23:16
44612437904327
02/03/2020
198
£ 7.4100
XLON
16:23:16
44612437904328
02/03/2020
598
£ 7.4100
XLON
16:23:16
44612437904353
02/03/2020
1,180
£ 7.4100
XLON
16:23:47
44612437904681
02/03/2020
452
£ 7.4100
XLON
16:23:47
44612437904682
02/03/2020
400
£ 7.4100
XLON
16:23:47
44612437904686
02/03/2020
369
£ 7.4100
XLON
16:23:47
44612437904687
02/03/2020
411
£ 7.4100
XLON
16:23:47
44612437904688
02/03/2020
400
£ 7.4100
XLON
16:24:20
44612437905073
02/03/2020
400
£ 7.4100
XLON
16:24:21
44612437905106
02/03/2020
185
£ 7.4100
XLON
16:24:21
44612437905107
02/03/2020
73
£ 7.4100
XLON
16:24:21
44612437905108
02/03/2020
400
£ 7.4080
XLON
16:24:44
44612437905416
02/03/2020
226
£ 7.4080
XLON
16:24:44
44612437905417
02/03/2020
304
£ 7.4080
XLON
16:24:44
44612437905418
02/03/2020
400
£ 7.4100
XLON
16:24:57
44612437905593
02/03/2020
409
£ 7.4100
XLON
16:24:57
44612437905594
02/03/2020
282
£ 7.4100
XLON
16:24:57
44612437905595
02/03/2020
500
£ 7.4080
XLON
16:24:59
44612437905612
02/03/2020
174
£ 7.4080
XLON
16:24:59
44612437905613
02/03/2020
674
£ 7.4080
XLON
16:24:59
44612437905604
02/03/2020
1,057
£ 7.4080
XLON
16:24:59
44612437905605
02/03/2020
575
£ 7.4060
XLON
16:25:17
44612437905874
02/03/2020
311
£ 7.4240
XLON
16:26:32
44612437907106
02/03/2020
1,731
£ 7.4220
XLON
16:26:34
44612437907134
02/03/2020
215
£ 7.4220
XLON
16:26:42
44612437907216
02/03/2020
164
£ 7.4220
XLON
16:26:42
44612437907217
02/03/2020
379
£ 7.4220
XLON
16:26:44
44612437907239
02/03/2020
379
£ 7.4220
XLON
16:26:44
44612437907251
02/03/2020
551
£ 7.4200
XLON
16:26:47
44612437907347
02/03/2020
400
£ 7.4200
XLON
16:26:47
44612437907351
02/03/2020
137
£ 7.4200
XLON
16:26:47
44612437907352
02/03/2020
152
£ 7.4200
XLON
16:26:47
44612437907361
02/03/2020
397
£ 7.4200
XLON
16:26:47
44612437907362
02/03/2020
400
£ 7.4180
XLON
16:26:51
44612437907432
02/03/2020
120
£ 7.4180
XLON
16:26:51
44612437907433
02/03/2020
1,774
£ 7.4160
XLON
16:26:52
44612437907453
02/03/2020
370
£ 7.4160
XLON
16:27:03
44612437907652
02/03/2020
378
£ 7.4160
XLON
16:27:23
44612437907930
02/03/2020
108
£ 7.4160
XLON
16:27:23
44612437907931
02/03/2020
400
£ 7.4140
XLON
16:27:39
44612437908213
02/03/2020
152
£ 7.4140
XLON
16:27:39
44612437908214
02/03/2020
1,030
£ 7.4120
XLON
16:27:44
44612437908292
02/03/2020
825
£ 7.4080
XLON
16:27:47
44612437908328
02/03/2020
400
£ 7.4240
XLON
16:28:43
44612437909072
02/03/2020
462
£ 7.4240
XLON
16:28:43
44612437909073
02/03/2020
173
£ 7.4320
XLON
16:28:55
44612437909269
02/03/2020
229
£ 7.4340
XLON
16:28:56
44612437909279
02/03/2020
412
£ 7.4340
XLON
16:28:56
44612437909280
02/03/2020
1,396
£ 7.4300
XLON
16:29:00
44612437909387
02/03/2020
216
£ 7.4280
XLON
16:29:00
44612437909409
02/03/2020
930
£ 7.4300
XLON
16:29:00
44612437909410
02/03/2020
154
£ 7.4300
XLON
16:29:00
44612437909411
02/03/2020
1,162
£ 7.4260
XLON
16:29:05
44612437909482
02/03/2020
218
£ 7.4260
XLON
16:29:05
44612437909484
02/03/2020
204
£ 7.4260
XLON
16:29:05
44612437909485
02/03/2020
134
£ 7.4280
XLON
16:29:05
44612437909486
02/03/2020
436
£ 7.4260
XLON
16:29:21
44612437909758
02/03/2020
174
£ 7.4260
XLON
16:29:21
44612437909759
02/03/2020
436
£ 7.4260
XLON
16:29:21
44612437909760
02/03/2020
5
£ 7.4140
XLON
16:29:34
44612437910060
02/03/2020
227
£ 7.4120
XLON
16:29:40
44612437910140
02/03/2020
26
£ 7.4180
XLON
16:29:59
44612437910376
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.ENDPOSKKBBDCBKDANK
Recent news on WPP
See all newsREG - WPP PLC - Notification of Major Holdings
AnnouncementREG - 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
Announcement