REG - WPP PLC - Transaction in Own Shares
WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
11 March 2020
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 11 March 2020 it had purchased a total of 800,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange 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
800,000
-
-
-
Highest price paid (per ordinary share)
£ 6.7780
-
-
-
Lowest price paid (per ordinary share)
£ 6.3780
-
-
-
Volume weighted average price paid (per ordinary share)
£ 6.5678
-
-
-
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 1,299,792,787 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 1,229,021,457 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
10/03/2020
490
£ 6.7620
XLON
09:09:56
50183010295297
10/03/2020
822
£ 6.7640
XLON
09:10:07
50183010295352
10/03/2020
447
£ 6.7660
XLON
09:10:13
50183010295414
10/03/2020
423
£ 6.7660
XLON
09:10:13
50183010295416
10/03/2020
411
£ 6.7740
XLON
09:10:50
50183010295889
10/03/2020
367
£ 6.7780
XLON
09:11:11
50183010296269
10/03/2020
427
£ 6.7680
XLON
09:11:22
50183010296394
10/03/2020
16
£ 6.7620
XLON
09:11:32
50183010296464
10/03/2020
321
£ 6.7620
XLON
09:11:32
50183010296465
10/03/2020
165
£ 6.7620
XLON
09:11:32
50183010296466
10/03/2020
501
£ 6.7500
XLON
09:12:07
50183010296844
10/03/2020
282
£ 6.7340
XLON
09:12:32
50183010297201
10/03/2020
180
£ 6.7340
XLON
09:12:32
50183010297202
10/03/2020
282
£ 6.7260
XLON
09:12:51
50183010297376
10/03/2020
118
£ 6.7260
XLON
09:12:51
50183010297377
10/03/2020
400
£ 6.7480
XLON
09:13:19
50183010297710
10/03/2020
342
£ 6.7480
XLON
09:13:19
50183010297711
10/03/2020
599
£ 6.7420
XLON
09:13:48
50183010297826
10/03/2020
877
£ 6.7420
XLON
09:14:04
50183010297951
10/03/2020
187
£ 6.7420
XLON
09:14:04
50183010297952
10/03/2020
531
£ 6.7360
XLON
09:14:20
50183010297982
10/03/2020
112
£ 6.7400
XLON
09:14:35
50183010298059
10/03/2020
385
£ 6.7400
XLON
09:14:35
50183010298060
10/03/2020
396
£ 6.7460
XLON
09:14:57
50183010298348
10/03/2020
430
£ 6.7440
XLON
09:15:00
50183010298390
10/03/2020
349
£ 6.7440
XLON
09:15:18
50183010298554
10/03/2020
60
£ 6.7440
XLON
09:15:18
50183010298555
10/03/2020
487
£ 6.7400
XLON
09:15:19
50183010298602
10/03/2020
559
£ 6.7180
XLON
09:15:54
50183010298840
10/03/2020
353
£ 6.7280
XLON
09:16:13
50183010299028
10/03/2020
955
£ 6.7260
XLON
09:16:39
50183010299221
10/03/2020
369
£ 6.7200
XLON
09:16:46
50183010299274
10/03/2020
1,000
£ 6.7280
XLON
09:17:26
50183010299433
10/03/2020
80
£ 6.7280
XLON
09:17:26
50183010299434
10/03/2020
413
£ 6.7200
XLON
09:17:37
50183010299510
10/03/2020
322
£ 6.7240
XLON
09:18:04
50183010299659
10/03/2020
224
£ 6.7240
XLON
09:18:04
50183010299660
10/03/2020
380
£ 6.7240
XLON
09:18:33
50183010299799
10/03/2020
380
£ 6.7240
XLON
09:18:33
50183010299800
10/03/2020
418
£ 6.7240
XLON
09:18:33
50183010299802
10/03/2020
372
£ 6.7240
XLON
09:18:52
50183010299865
10/03/2020
419
£ 6.7240
XLON
09:18:52
50183010299866
10/03/2020
400
£ 6.7360
XLON
09:19:43
50183010300114
10/03/2020
26
£ 6.7360
XLON
09:19:43
50183010300115
10/03/2020
540
£ 6.7320
XLON
09:19:45
50183010300136
10/03/2020
400
£ 6.7320
XLON
09:19:45
50183010300140
10/03/2020
140
£ 6.7320
XLON
09:19:45
50183010300141
10/03/2020
410
£ 6.7360
XLON
09:19:56
50183010300192
10/03/2020
479
£ 6.7380
XLON
09:20:10
50183010300320
10/03/2020
610
£ 6.7440
XLON
09:20:40
50183010300578
10/03/2020
514
£ 6.7420
XLON
09:20:41
50183010300609
10/03/2020
376
£ 6.7360
XLON
09:21:09
50183010300922
10/03/2020
418
£ 6.7280
XLON
09:21:18
50183010301011
10/03/2020
486
£ 6.7260
XLON
09:21:43
50183010301165
10/03/2020
587
£ 6.7220
XLON
09:21:54
50183010301216
10/03/2020
451
£ 6.7260
XLON
09:22:10
50183010301282
10/03/2020
554
£ 6.7220
XLON
09:22:27
50183010301473
10/03/2020
474
£ 6.7180
XLON
09:23:03
50183010301830
10/03/2020
652
£ 6.7220
XLON
09:23:14
50183010301935
10/03/2020
410
£ 6.7280
XLON
09:23:25
50183010302118
10/03/2020
375
£ 6.7280
XLON
09:23:58
50183010302343
10/03/2020
710
£ 6.7300
XLON
09:24:05
50183010302350
10/03/2020
561
£ 6.7300
XLON
09:24:05
50183010302353
10/03/2020
634
£ 6.7260
XLON
09:24:42
50183010302589
10/03/2020
443
£ 6.7260
XLON
09:24:42
50183010302595
10/03/2020
357
£ 6.7200
XLON
09:24:58
50183010302659
10/03/2020
846
£ 6.7280
XLON
09:25:31
50183010302806
10/03/2020
364
£ 6.7260
XLON
09:25:35
50183010302824
10/03/2020
761
£ 6.7200
XLON
09:26:08
50183010303025
10/03/2020
775
£ 6.7280
XLON
09:26:38
50183010303265
10/03/2020
400
£ 6.7280
XLON
09:26:38
50183010303267
10/03/2020
144
£ 6.7280
XLON
09:26:38
50183010303268
10/03/2020
440
£ 6.7260
XLON
09:26:43
50183010303281
10/03/2020
412
£ 6.7240
XLON
09:26:55
50183010303376
10/03/2020
436
£ 6.7280
XLON
09:27:20
50183010303501
10/03/2020
10
£ 6.7260
XLON
09:27:32
50183010303543
10/03/2020
772
£ 6.7260
XLON
09:27:32
50183010303544
10/03/2020
282
£ 6.7260
XLON
09:28:11
50183010303665
10/03/2020
117
£ 6.7260
XLON
09:28:11
50183010303666
10/03/2020
358
£ 6.7260
XLON
09:28:11
50183010303667
10/03/2020
282
£ 6.7220
XLON
09:28:27
50183010303755
10/03/2020
87
£ 6.7220
XLON
09:28:27
50183010303756
10/03/2020
646
£ 6.7220
XLON
09:28:27
50183010303751
10/03/2020
230
£ 6.7480
XLON
09:29:37
50183010304263
10/03/2020
400
£ 6.7500
XLON
09:29:43
50183010304293
10/03/2020
377
£ 6.7540
XLON
09:29:55
50183010304527
10/03/2020
368
£ 6.7580
XLON
09:30:01
50183010304576
10/03/2020
32
£ 6.7580
XLON
09:30:11
50183010304605
10/03/2020
131
£ 6.7580
XLON
09:30:11
50183010304606
10/03/2020
214
£ 6.7580
XLON
09:30:11
50183010304607
10/03/2020
361
£ 6.7560
XLON
09:30:16
50183010304644
10/03/2020
377
£ 6.7640
XLON
09:30:32
50183010304823
10/03/2020
412
£ 6.7620
XLON
09:30:35
50183010304829
10/03/2020
367
£ 6.7740
XLON
09:31:03
50183010305012
10/03/2020
1,560
£ 6.7680
XLON
09:31:06
50183010305077
10/03/2020
455
£ 6.7680
XLON
09:31:18
50183010305197
10/03/2020
420
£ 6.7700
XLON
09:31:27
50183010305246
10/03/2020
359
£ 6.7640
XLON
09:31:39
50183010305310
10/03/2020
369
£ 6.7640
XLON
09:32:10
50183010305407
10/03/2020
487
£ 6.7620
XLON
09:32:27
50183010305474
10/03/2020
400
£ 6.7600
XLON
09:32:27
50183010305477
10/03/2020
87
£ 6.7620
XLON
09:32:27
50183010305478
10/03/2020
72
£ 6.7580
XLON
09:32:48
50183010305765
10/03/2020
527
£ 6.7580
XLON
09:32:48
50183010305766
10/03/2020
543
£ 6.7520
XLON
09:32:51
50183010305806
10/03/2020
30
£ 6.7520
XLON
09:32:51
50183010305807
10/03/2020
185
£ 6.7380
XLON
09:33:14
50183010305909
10/03/2020
214
£ 6.7380
XLON
09:33:14
50183010305910
10/03/2020
360
£ 6.7340
XLON
09:33:31
50183010306061
10/03/2020
476
£ 6.7400
XLON
09:34:10
50183010306265
10/03/2020
939
£ 6.7400
XLON
09:34:15
50183010306349
10/03/2020
438
£ 6.7320
XLON
09:34:26
50183010306400
10/03/2020
128
£ 6.7240
XLON
09:35:01
50183010306605
10/03/2020
323
£ 6.7240
XLON
09:35:01
50183010306606
10/03/2020
769
£ 6.7120
XLON
09:35:33
50183010306720
10/03/2020
35
£ 6.7120
XLON
09:35:33
50183010306721
10/03/2020
55
£ 6.7100
XLON
09:36:05
50183010306948
10/03/2020
687
£ 6.7100
XLON
09:36:05
50183010306949
10/03/2020
439
£ 6.7040
XLON
09:36:28
50183010307101
10/03/2020
198
£ 6.7040
XLON
09:36:28
50183010307102
10/03/2020
398
£ 6.7020
XLON
09:36:32
50183010307104
10/03/2020
540
£ 6.7000
XLON
09:36:38
50183010307149
10/03/2020
152
£ 6.7000
XLON
09:36:38
50183010307150
10/03/2020
361
£ 6.7040
XLON
09:36:48
50183010307259
10/03/2020
407
£ 6.6900
XLON
09:37:27
50183010307554
10/03/2020
918
£ 6.6880
XLON
09:37:43
50183010307651
10/03/2020
116
£ 6.6840
XLON
09:37:50
50183010307718
10/03/2020
321
£ 6.6840
XLON
09:37:50
50183010307719
10/03/2020
435
£ 6.6800
XLON
09:38:00
50183010307764
10/03/2020
409
£ 6.6740
XLON
09:38:11
50183010307832
10/03/2020
426
£ 6.6800
XLON
09:38:43
50183010308168
10/03/2020
367
£ 6.6720
XLON
09:39:02
50183010308291
10/03/2020
559
£ 6.6740
XLON
09:39:08
50183010308310
10/03/2020
886
£ 6.6780
XLON
09:39:36
50183010308537
10/03/2020
390
£ 6.6780
XLON
09:39:36
50183010308541
10/03/2020
221
£ 6.6780
XLON
09:39:48
50183010308625
10/03/2020
164
£ 6.6780
XLON
09:39:48
50183010308626
10/03/2020
660
£ 6.6720
XLON
09:40:19
50183010308748
10/03/2020
102
£ 6.6720
XLON
09:40:19
50183010308749
10/03/2020
527
£ 6.6720
XLON
09:40:42
50183010308868
10/03/2020
359
£ 6.6720
XLON
09:40:42
50183010308869
10/03/2020
449
£ 6.6660
XLON
09:40:51
50183010308911
10/03/2020
1,012
£ 6.6640
XLON
09:41:33
50183010309203
10/03/2020
652
£ 6.6740
XLON
09:42:06
50183010309462
10/03/2020
421
£ 6.6740
XLON
09:42:06
50183010309468
10/03/2020
417
£ 6.6720
XLON
09:42:09
50183010309504
10/03/2020
538
£ 6.6600
XLON
09:42:35
50183010309658
10/03/2020
11
£ 6.6660
XLON
09:42:51
50183010309785
10/03/2020
38
£ 6.6660
XLON
09:42:51
50183010309786
10/03/2020
664
£ 6.6660
XLON
09:42:51
50183010309787
10/03/2020
421
£ 6.6640
XLON
09:43:21
50183010309908
10/03/2020
110
£ 6.6680
XLON
09:44:00
50183010310121
10/03/2020
475
£ 6.6680
XLON
09:44:00
50183010310122
10/03/2020
239
£ 6.6740
XLON
09:44:21
50183010310193
10/03/2020
113
£ 6.6740
XLON
09:44:21
50183010310194
10/03/2020
1,169
£ 6.6640
XLON
09:44:31
50183010310256
10/03/2020
364
£ 6.6640
XLON
09:44:39
50183010310298
10/03/2020
479
£ 6.6760
XLON
09:45:01
50183010310474
10/03/2020
300
£ 6.6980
XLON
09:45:40
50183010310620
10/03/2020
276
£ 6.7000
XLON
09:45:40
50183010310621
10/03/2020
726
£ 6.6980
XLON
09:45:56
50183010310646
10/03/2020
400
£ 6.7000
XLON
09:45:56
50183010310653
10/03/2020
664
£ 6.6980
XLON
09:46:02
50183010310680
10/03/2020
823
£ 6.6960
XLON
09:46:11
50183010310756
10/03/2020
404
£ 6.6920
XLON
09:46:12
50183010310820
10/03/2020
426
£ 6.6940
XLON
09:46:43
50183010311200
10/03/2020
150
£ 6.6920
XLON
09:46:54
50183010311243
10/03/2020
760
£ 6.6960
XLON
09:47:13
50183010311308
10/03/2020
100
£ 6.7020
XLON
09:47:36
50183010311497
10/03/2020
441
£ 6.7020
XLON
09:47:36
50183010311498
10/03/2020
666
£ 6.6980
XLON
09:47:39
50183010311552
10/03/2020
861
£ 6.7020
XLON
09:48:09
50183010311702
10/03/2020
425
£ 6.6940
XLON
09:48:48
50183010311860
10/03/2020
528
£ 6.6940
XLON
09:48:56
50183010311901
10/03/2020
398
£ 6.6940
XLON
09:49:03
50183010311923
10/03/2020
415
£ 6.6920
XLON
09:49:13
50183010312045
10/03/2020
355
£ 6.6920
XLON
09:49:13
50183010312048
10/03/2020
463
£ 6.6860
XLON
09:49:35
50183010312160
10/03/2020
252
£ 6.6840
XLON
09:49:48
50183010312221
10/03/2020
152
£ 6.6840
XLON
09:49:48
50183010312222
10/03/2020
680
£ 6.6840
XLON
09:50:21
50183010312356
10/03/2020
434
£ 6.6840
XLON
09:50:43
50183010312475
10/03/2020
14
£ 6.6840
XLON
09:50:43
50183010312476
10/03/2020
720
£ 6.6800
XLON
09:50:49
50183010312519
10/03/2020
361
£ 6.6780
XLON
09:51:06
50183010312598
10/03/2020
388
£ 6.6720
XLON
09:51:14
50183010312749
10/03/2020
649
£ 6.6700
XLON
09:51:35
50183010312849
10/03/2020
41
£ 6.6640
XLON
09:52:06
50183010312992
10/03/2020
364
£ 6.6640
XLON
09:52:06
50183010312993
10/03/2020
431
£ 6.6640
XLON
09:52:06
50183010312995
10/03/2020
704
£ 6.6660
XLON
09:52:32
50183010313069
10/03/2020
298
£ 6.6580
XLON
09:52:51
50183010313216
10/03/2020
832
£ 6.6600
XLON
09:53:07
50183010313258
10/03/2020
408
£ 6.6720
XLON
09:53:37
50183010313553
10/03/2020
400
£ 6.6820
XLON
09:54:11
50183010313812
10/03/2020
38
£ 6.6820
XLON
09:54:11
50183010313813
10/03/2020
427
£ 6.6800
XLON
09:54:16
50183010313893
10/03/2020
427
£ 6.6800
XLON
09:54:16
50183010313892
10/03/2020
466
£ 6.6920
XLON
09:54:52
50183010314085
10/03/2020
374
£ 6.6920
XLON
09:54:52
50183010314086
10/03/2020
394
£ 6.6940
XLON
09:55:03
50183010314152
10/03/2020
598
£ 6.6940
XLON
09:55:04
50183010314188
10/03/2020
362
£ 6.6960
XLON
09:55:25
50183010314340
10/03/2020
401
£ 6.6920
XLON
09:55:36
50183010314360
10/03/2020
358
£ 6.6860
XLON
09:55:41
50183010314422
10/03/2020
418
£ 6.6840
XLON
09:55:53
50183010314506
10/03/2020
374
£ 6.6800
XLON
09:56:15
50183010314618
10/03/2020
715
£ 6.6860
XLON
09:56:48
50183010314800
10/03/2020
403
£ 6.6800
XLON
09:56:56
50183010314880
10/03/2020
400
£ 6.6860
XLON
09:57:32
50183010315077
10/03/2020
111
£ 6.6860
XLON
09:57:32
50183010315078
10/03/2020
55
£ 6.6860
XLON
09:57:32
50183010315079
10/03/2020
374
£ 6.6900
XLON
09:57:48
50183010315125
10/03/2020
574
£ 6.6940
XLON
09:58:03
50183010315369
10/03/2020
364
£ 6.7020
XLON
09:58:47
50183010315741
10/03/2020
184
£ 6.7040
XLON
09:58:52
50183010315747
10/03/2020
205
£ 6.7080
XLON
09:59:12
50183010315916
10/03/2020
162
£ 6.7080
XLON
09:59:12
50183010315917
10/03/2020
204
£ 6.7120
XLON
09:59:27
50183010316005
10/03/2020
168
£ 6.7120
XLON
09:59:27
50183010316006
10/03/2020
374
£ 6.7140
XLON
09:59:40
50183010316044
10/03/2020
374
£ 6.7140
XLON
09:59:40
50183010316057
10/03/2020
923
£ 6.7180
XLON
09:59:55
50183010316206
10/03/2020
498
£ 6.7200
XLON
10:00:19
50183010316420
10/03/2020
498
£ 6.7200
XLON
10:00:19
50183010316425
10/03/2020
390
£ 6.7180
XLON
10:00:19
50183010316426
10/03/2020
49
£ 6.7120
XLON
10:00:39
50183010316489
10/03/2020
505
£ 6.7120
XLON
10:00:39
50183010316490
10/03/2020
690
£ 6.7160
XLON
10:01:04
50183010316623
10/03/2020
378
£ 6.7100
XLON
10:01:18
50183010316728
10/03/2020
417
£ 6.7040
XLON
10:01:26
50183010316836
10/03/2020
100
£ 6.6960
XLON
10:01:41
50183010316934
10/03/2020
286
£ 6.6960
XLON
10:01:41
50183010316935
10/03/2020
511
£ 6.7060
XLON
10:02:09
50183010317192
10/03/2020
471
£ 6.7060
XLON
10:02:09
50183010317193
10/03/2020
529
£ 6.7020
XLON
10:02:34
50183010317378
10/03/2020
396
£ 6.7080
XLON
10:02:52
50183010317511
10/03/2020
230
£ 6.7180
XLON
10:03:41
50183010317736
10/03/2020
218
£ 6.7180
XLON
10:03:41
50183010317737
10/03/2020
536
£ 6.7160
XLON
10:03:42
50183010317741
10/03/2020
67
£ 6.7160
XLON
10:03:42
50183010317742
10/03/2020
385
£ 6.7160
XLON
10:03:44
50183010317753
10/03/2020
403
£ 6.7060
XLON
10:03:46
50183010317795
10/03/2020
425
£ 6.7120
XLON
10:04:04
50183010317972
10/03/2020
561
£ 6.7060
XLON
10:04:15
50183010318067
10/03/2020
778
£ 6.7000
XLON
10:05:03
50183010318247
10/03/2020
512
£ 6.6960
XLON
10:05:15
50183010318321
10/03/2020
443
£ 6.6900
XLON
10:05:26
50183010318445
10/03/2020
393
£ 6.6860
XLON
10:05:40
50183010318498
10/03/2020
379
£ 6.6840
XLON
10:06:21
50183010318808
10/03/2020
862
£ 6.6840
XLON
10:06:34
50183010318833
10/03/2020
353
£ 6.6820
XLON
10:06:39
50183010318841
10/03/2020
410
£ 6.6780
XLON
10:06:52
50183010318900
10/03/2020
397
£ 6.6800
XLON
10:07:08
50183010318987
10/03/2020
509
£ 6.6840
XLON
10:07:28
50183010319102
10/03/2020
408
£ 6.6880
XLON
10:07:52
50183010319267
10/03/2020
292
£ 6.6840
XLON
10:07:53
50183010319292
10/03/2020
155
£ 6.6840
XLON
10:07:53
50183010319293
10/03/2020
409
£ 6.6820
XLON
10:08:14
50183010319438
10/03/2020
262
£ 6.6800
XLON
10:08:38
50183010319573
10/03/2020
305
£ 6.6800
XLON
10:08:38
50183010319574
10/03/2020
600
£ 6.6760
XLON
10:08:43
50183010319750
10/03/2020
286
£ 6.6720
XLON
10:09:26
50183010320015
10/03/2020
192
£ 6.6720
XLON
10:09:26
50183010320016
10/03/2020
122
£ 6.6720
XLON
10:09:26
50183010320019
10/03/2020
286
£ 6.6720
XLON
10:09:26
50183010320020
10/03/2020
399
£ 6.6720
XLON
10:09:37
50183010320164
10/03/2020
361
£ 6.6700
XLON
10:09:54
50183010320201
10/03/2020
486
£ 6.6680
XLON
10:10:13
50183010320366
10/03/2020
363
£ 6.6680
XLON
10:10:26
50183010320420
10/03/2020
51
£ 6.6680
XLON
10:10:41
50183010320449
10/03/2020
328
£ 6.6680
XLON
10:10:41
50183010320450
10/03/2020
280
£ 6.6820
XLON
10:11:45
50183010320722
10/03/2020
484
£ 6.6800
XLON
10:11:50
50183010320829
10/03/2020
551
£ 6.6800
XLON
10:11:50
50183010320833
10/03/2020
468
£ 6.6840
XLON
10:12:12
50183010321100
10/03/2020
59
£ 6.6840
XLON
10:12:12
50183010321101
10/03/2020
210
£ 6.6840
XLON
10:12:21
50183010321162
10/03/2020
504
£ 6.6840
XLON
10:12:23
50183010321198
10/03/2020
390
£ 6.6880
XLON
10:12:48
50183010321367
10/03/2020
485
£ 6.6860
XLON
10:12:51
50183010321390
10/03/2020
317
£ 6.6960
XLON
10:13:14
50183010321561
10/03/2020
137
£ 6.6960
XLON
10:13:14
50183010321562
10/03/2020
405
£ 6.6920
XLON
10:13:30
50183010321638
10/03/2020
17
£ 6.6960
XLON
10:14:08
50183010321821
10/03/2020
906
£ 6.6960
XLON
10:14:08
50183010321822
10/03/2020
431
£ 6.6920
XLON
10:14:26
50183010321928
10/03/2020
372
£ 6.6900
XLON
10:14:28
50183010321932
10/03/2020
579
£ 6.6860
XLON
10:14:49
50183010322088
10/03/2020
524
£ 6.6960
XLON
10:15:17
50183010322194
10/03/2020
391
£ 6.6940
XLON
10:15:19
50183010322200
10/03/2020
438
£ 6.7020
XLON
10:15:50
50183010322365
10/03/2020
802
£ 6.6980
XLON
10:16:11
50183010322448
10/03/2020
503
£ 6.6940
XLON
10:16:50
50183010322696
10/03/2020
757
£ 6.6940
XLON
10:16:52
50183010322699
10/03/2020
400
£ 6.6920
XLON
10:16:54
50183010322707
10/03/2020
908
£ 6.6980
XLON
10:17:35
50183010322885
10/03/2020
294
£ 6.6960
XLON
10:17:40
50183010322893
10/03/2020
68
£ 6.6960
XLON
10:17:40
50183010322894
10/03/2020
365
£ 6.6940
XLON
10:17:45
50183010322911
10/03/2020
389
£ 6.6980
XLON
10:18:12
50183010323045
10/03/2020
775
£ 6.7040
XLON
10:18:43
50183010323188
10/03/2020
537
£ 6.7080
XLON
10:18:59
50183010323319
10/03/2020
590
£ 6.7040
XLON
10:19:04
50183010323348
10/03/2020
392
£ 6.6980
XLON
10:19:14
50183010323432
10/03/2020
401
£ 6.7040
XLON
10:19:32
50183010323579
10/03/2020
478
£ 6.7000
XLON
10:19:48
50183010323650
10/03/2020
484
£ 6.7020
XLON
10:20:15
50183010323725
10/03/2020
50
£ 6.6980
XLON
10:20:15
50183010323907
10/03/2020
600
£ 6.7000
XLON
10:20:15
50183010323908
10/03/2020
86
£ 6.7020
XLON
10:20:15
50183010323909
10/03/2020
629
£ 6.6980
XLON
10:20:41
50183010324119
10/03/2020
522
£ 6.6980
XLON
10:21:05
50183010324228
10/03/2020
362
£ 6.6940
XLON
10:21:11
50183010324261
10/03/2020
55
£ 6.6900
XLON
10:21:15
50183010324313
10/03/2020
486
£ 6.6900
XLON
10:21:15
50183010324314
10/03/2020
420
£ 6.6800
XLON
10:21:40
50183010324466
10/03/2020
377
£ 6.6820
XLON
10:21:59
50183010324559
10/03/2020
165
£ 6.6860
XLON
10:22:31
50183010324717
10/03/2020
454
£ 6.6860
XLON
10:22:31
50183010324718
10/03/2020
598
£ 6.6860
XLON
10:22:31
50183010324703
10/03/2020
113
£ 6.6840
XLON
10:23:10
50183010324937
10/03/2020
470
£ 6.6840
XLON
10:23:10
50183010324938
10/03/2020
896
£ 6.6840
XLON
10:23:11
50183010324939
10/03/2020
899
£ 6.6840
XLON
10:24:04
50183010325242
10/03/2020
562
£ 6.6820
XLON
10:24:08
50183010325317
10/03/2020
442
£ 6.6860
XLON
10:24:24
50183010325349
10/03/2020
412
£ 6.6860
XLON
10:24:37
50183010325389
10/03/2020
437
£ 6.6820
XLON
10:25:06
50183010325457
10/03/2020
453
£ 6.6820
XLON
10:25:06
50183010325458
10/03/2020
407
£ 6.6880
XLON
10:25:27
50183010325671
10/03/2020
508
£ 6.6860
XLON
10:25:28
50183010325717
10/03/2020
370
£ 6.6700
XLON
10:25:50
50183010326100
10/03/2020
409
£ 6.6660
XLON
10:25:55
50183010326134
10/03/2020
404
£ 6.6440
XLON
10:26:27
50183010326680
10/03/2020
633
£ 6.6520
XLON
10:26:38
50183010326931
10/03/2020
504
£ 6.6600
XLON
10:27:13
50183010327288
10/03/2020
438
£ 6.6560
XLON
10:27:15
50183010327314
10/03/2020
391
£ 6.6520
XLON
10:27:40
50183010327455
10/03/2020
653
£ 6.6520
XLON
10:28:05
50183010327570
10/03/2020
405
£ 6.6540
XLON
10:28:33
50183010327652
10/03/2020
582
£ 6.6520
XLON
10:28:39
50183010327669
10/03/2020
409
£ 6.6500
XLON
10:28:44
50183010327685
10/03/2020
402
£ 6.6720
XLON
10:29:40
50183010328159
10/03/2020
504
£ 6.6740
XLON
10:29:47
50183010328256
10/03/2020
36
£ 6.6740
XLON
10:30:08
50183010328322
10/03/2020
16
£ 6.6740
XLON
10:30:09
50183010328327
10/03/2020
803
£ 6.6760
XLON
10:30:33
50183010328492
10/03/2020
613
£ 6.6740
XLON
10:30:37
50183010328524
10/03/2020
31
£ 6.6720
XLON
10:30:50
50183010328613
10/03/2020
235
£ 6.6720
XLON
10:30:50
50183010328614
10/03/2020
119
£ 6.6720
XLON
10:30:50
50183010328615
10/03/2020
401
£ 6.6780
XLON
10:31:21
50183010328813
10/03/2020
760
£ 6.6780
XLON
10:31:32
50183010328883
10/03/2020
588
£ 6.6640
XLON
10:31:52
50183010328998
10/03/2020
472
£ 6.6640
XLON
10:32:27
50183010329386
10/03/2020
350
£ 6.7020
XLON
10:33:03
50183010330232
10/03/2020
7
£ 6.7020
XLON
10:33:03
50183010330233
10/03/2020
355
£ 6.6960
XLON
10:33:15
50183010330310
10/03/2020
361
£ 6.6960
XLON
10:33:15
50183010330314
10/03/2020
421
£ 6.6900
XLON
10:33:20
50183010330356
10/03/2020
430
£ 6.6980
XLON
10:33:45
50183010330601
10/03/2020
799
£ 6.6960
XLON
10:34:11
50183010330918
10/03/2020
413
£ 6.6960
XLON
10:34:26
50183010330987
10/03/2020
373
£ 6.6920
XLON
10:34:41
50183010331070
10/03/2020
392
£ 6.6900
XLON
10:34:59
50183010331199
10/03/2020
370
£ 6.6880
XLON
10:35:19
50183010331368
10/03/2020
369
£ 6.6820
XLON
10:36:21
50183010331667
10/03/2020
371
£ 6.6860
XLON
10:36:39
50183010331756
10/03/2020
55
£ 6.6820
XLON
10:36:41
50183010331772
10/03/2020
798
£ 6.6820
XLON
10:36:41
50183010331773
10/03/2020
454
£ 6.6880
XLON
10:36:47
50183010331813
10/03/2020
399
£ 6.6840
XLON
10:36:53
50183010331834
10/03/2020
387
£ 6.6900
XLON
10:37:23
50183010332027
10/03/2020
506
£ 6.6880
XLON
10:37:37
50183010332168
10/03/2020
354
£ 6.6860
XLON
10:37:38
50183010332171
10/03/2020
381
£ 6.6820
XLON
10:37:50
50183010332211
10/03/2020
439
£ 6.6860
XLON
10:38:08
50183010332449
10/03/2020
779
£ 6.6900
XLON
10:38:51
50183010332598
10/03/2020
521
£ 6.6900
XLON
10:39:06
50183010332853
10/03/2020
360
£ 6.6900
XLON
10:39:08
50183010332906
10/03/2020
478
£ 6.6840
XLON
10:39:17
50183010333060
10/03/2020
433
£ 6.6820
XLON
10:39:37
50183010333214
10/03/2020
532
£ 6.6920
XLON
10:40:00
50183010333330
10/03/2020
393
£ 6.6960
XLON
10:40:37
50183010333651
10/03/2020
459
£ 6.6920
XLON
10:40:40
50183010333696
10/03/2020
382
£ 6.6840
XLON
10:40:59
50183010333806
10/03/2020
425
£ 6.6820
XLON
10:41:26
50183010333889
10/03/2020
383
£ 6.6900
XLON
10:41:49
50183010334001
10/03/2020
424
£ 6.6900
XLON
10:41:55
50183010334019
10/03/2020
396
£ 6.6880
XLON
10:42:01
50183010334037
10/03/2020
129
£ 6.6940
XLON
10:42:30
50183010334177
10/03/2020
339
£ 6.6940
XLON
10:42:30
50183010334178
10/03/2020
400
£ 6.6980
XLON
10:43:12
50183010334460
10/03/2020
358
£ 6.6980
XLON
10:43:12
50183010334461
10/03/2020
699
£ 6.6960
XLON
10:43:24
50183010334488
10/03/2020
567
£ 6.6880
XLON
10:44:07
50183010334694
10/03/2020
507
£ 6.6940
XLON
10:44:29
50183010334769
10/03/2020
565
£ 6.6940
XLON
10:44:29
50183010334778
10/03/2020
28
£ 6.6960
XLON
10:44:57
50183010334935
10/03/2020
386
£ 6.6960
XLON
10:44:57
50183010334936
10/03/2020
377
£ 6.7000
XLON
10:45:05
50183010335182
10/03/2020
354
£ 6.7060
XLON
10:45:35
50183010335459
10/03/2020
608
£ 6.7060
XLON
10:45:55
50183010335557
10/03/2020
381
£ 6.7060
XLON
10:46:20
50183010335728
10/03/2020
424
£ 6.7060
XLON
10:46:27
50183010335761
10/03/2020
445
£ 6.7120
XLON
10:46:53
50183010336029
10/03/2020
578
£ 6.7140
XLON
10:47:12
50183010336114
10/03/2020
442
£ 6.7120
XLON
10:47:24
50183010336146
10/03/2020
400
£ 6.7340
XLON
10:48:38
50183010336545
10/03/2020
611
£ 6.7360
XLON
10:48:53
50183010336618
10/03/2020
898
£ 6.7360
XLON
10:49:10
50183010336661
10/03/2020
82
£ 6.7360
XLON
10:49:10
50183010336662
10/03/2020
817
£ 6.7320
XLON
10:49:27
50183010336747
10/03/2020
420
£ 6.7340
XLON
10:49:34
50183010336802
10/03/2020
551
£ 6.7360
XLON
10:50:08
50183010336930
10/03/2020
214
£ 6.7320
XLON
10:50:11
50183010336944
10/03/2020
207
£ 6.7320
XLON
10:50:11
50183010336945
10/03/2020
439
£ 6.7260
XLON
10:50:20
50183010337030
10/03/2020
425
£ 6.7320
XLON
10:50:58
50183010337251
10/03/2020
520
£ 6.7300
XLON
10:50:58
50183010337255
10/03/2020
522
£ 6.7380
XLON
10:51:59
50183010337673
10/03/2020
200
£ 6.7380
XLON
10:52:06
50183010337719
10/03/2020
493
£ 6.7380
XLON
10:52:06
50183010337720
10/03/2020
430
£ 6.7280
XLON
10:52:25
50183010337824
10/03/2020
676
£ 6.7280
XLON
10:52:31
50183010337860
10/03/2020
315
£ 6.7320
XLON
10:52:55
50183010337956
10/03/2020
273
£ 6.7320
XLON
10:52:55
50183010337957
10/03/2020
477
£ 6.7360
XLON
10:53:11
50183010338011
10/03/2020
405
£ 6.7360
XLON
10:53:11
50183010338012
10/03/2020
394
£ 6.7320
XLON
10:53:36
50183010338088
10/03/2020
403
£ 6.7340
XLON
10:53:51
50183010338127
10/03/2020
609
£ 6.7340
XLON
10:54:26
50183010338272
10/03/2020
470
£ 6.7340
XLON
10:54:41
50183010338347
10/03/2020
382
£ 6.7340
XLON
10:54:41
50183010338349
10/03/2020
428
£ 6.7300
XLON
10:54:53
50183010338365
10/03/2020
119
£ 6.7260
XLON
10:55:20
50183010338486
10/03/2020
247
£ 6.7260
XLON
10:55:20
50183010338487
10/03/2020
352
£ 6.7220
XLON
10:55:21
50183010338543
10/03/2020
421
£ 6.7120
XLON
10:55:36
50183010338586
10/03/2020
391
£ 6.7020
XLON
10:56:09
50183010338709
10/03/2020
819
£ 6.7040
XLON
10:56:40
50183010338870
10/03/2020
54
£ 6.7040
XLON
10:56:40
50183010338871
10/03/2020
418
£ 6.7000
XLON
10:56:48
50183010338910
10/03/2020
756
£ 6.7060
XLON
10:57:44
50183010339047
10/03/2020
360
£ 6.7020
XLON
10:57:57
50183010339133
10/03/2020
369
£ 6.6960
XLON
10:58:22
50183010339253
10/03/2020
912
£ 6.7000
XLON
10:58:48
50183010339338
10/03/2020
486
£ 6.6940
XLON
10:59:02
50183010339395
10/03/2020
432
£ 6.6920
XLON
10:59:04
50183010339421
10/03/2020
512
£ 6.6860
XLON
10:59:40
50183010339576
10/03/2020
718
£ 6.6900
XLON
11:00:00
50183010339689
10/03/2020
563
£ 6.6940
XLON
11:00:27
50183010339854
10/03/2020
33
£ 6.6940
XLON
11:00:27
50183010339855
10/03/2020
762
£ 6.6960
XLON
11:00:53
50183010339953
10/03/2020
405
£ 6.6980
XLON
11:01:13
50183010340129
10/03/2020
443
£ 6.6980
XLON
11:01:28
50183010340258
10/03/2020
500
£ 6.6940
XLON
11:01:55
50183010340348
10/03/2020
192
£ 6.6940
XLON
11:01:55
50183010340349
10/03/2020
362
£ 6.6880
XLON
11:02:17
50183010340546
10/03/2020
629
£ 6.7000
XLON
11:02:47
50183010340712
10/03/2020
20
£ 6.6980
XLON
11:03:07
50183010340777
10/03/2020
449
£ 6.6980
XLON
11:03:07
50183010340778
10/03/2020
690
£ 6.6960
XLON
11:03:10
50183010340818
10/03/2020
442
£ 6.7000
XLON
11:03:27
50183010340915
10/03/2020
390
£ 6.6960
XLON
11:03:38
50183010340971
10/03/2020
389
£ 6.6920
XLON
11:03:43
50183010341001
10/03/2020
499
£ 6.6920
XLON
11:03:52
50183010341086
10/03/2020
398
£ 6.7200
XLON
11:05:03
50183010342122
10/03/2020
23
£ 6.7200
XLON
11:05:03
50183010342123
10/03/2020
423
£ 6.7180
XLON
11:05:04
50183010342127
10/03/2020
680
£ 6.7180
XLON
11:05:04
50183010342128
10/03/2020
384
£ 6.7160
XLON
11:05:13
50183010342160
10/03/2020
375
£ 6.7160
XLON
11:05:33
50183010342268
10/03/2020
366
£ 6.7100
XLON
11:05:45
50183010342286
10/03/2020
455
£ 6.7120
XLON
11:05:59
50183010342348
10/03/2020
407
£ 6.7140
XLON
11:06:21
50183010342545
10/03/2020
612
£ 6.7000
XLON
11:06:53
50183010342709
10/03/2020
423
£ 6.6960
XLON
11:07:00
50183010342738
10/03/2020
351
£ 6.7020
XLON
11:07:22
50183010342969
10/03/2020
587
£ 6.6900
XLON
11:07:58
50183010343085
10/03/2020
715
£ 6.6900
XLON
11:07:58
50183010343091
10/03/2020
775
£ 6.6880
XLON
11:08:52
50183010343440
10/03/2020
395
£ 6.6880
XLON
11:09:04
50183010343451
10/03/2020
412
£ 6.6860
XLON
11:09:16
50183010343481
10/03/2020
359
£ 6.6860
XLON
11:09:55
50183010343616
10/03/2020
900
£ 6.6860
XLON
11:10:26
50183010343727
10/03/2020
328
£ 6.6880
XLON
11:10:28
50183010343781
10/03/2020
203
£ 6.6880
XLON
11:10:28
50183010343782
10/03/2020
370
£ 6.6820
XLON
11:10:44
50183010343920
10/03/2020
135
£ 6.6900
XLON
11:11:14
50183010344121
10/03/2020
235
£ 6.6900
XLON
11:11:14
50183010344122
10/03/2020
324
£ 6.6880
XLON
11:11:18
50183010344145
10/03/2020
176
£ 6.6880
XLON
11:11:18
50183010344146
10/03/2020
512
£ 6.7040
XLON
11:12:20
50183010344551
10/03/2020
677
£ 6.7040
XLON
11:12:20
50183010344552
10/03/2020
486
£ 6.7040
XLON
11:12:30
50183010344600
10/03/2020
553
£ 6.7040
XLON
11:13:11
50183010344861
10/03/2020
400
£ 6.7040
XLON
11:13:12
50183010344862
10/03/2020
153
£ 6.7040
XLON
11:13:12
50183010344863
10/03/2020
534
£ 6.7060
XLON
11:13:46
50183010344995
10/03/2020
809
£ 6.7040
XLON
11:13:56
50183010345066
10/03/2020
391
£ 6.7020
XLON
11:14:06
50183010345089
10/03/2020
447
£ 6.6940
XLON
11:14:23
50183010345176
10/03/2020
354
£ 6.6900
XLON
11:14:48
50183010345280
10/03/2020
394
£ 6.6920
XLON
11:14:51
50183010345323
10/03/2020
383
£ 6.6860
XLON
11:15:30
50183010345588
10/03/2020
918
£ 6.6900
XLON
11:16:14
50183010345799
10/03/2020
416
£ 6.6860
XLON
11:16:30
50183010345877
10/03/2020
392
£ 6.6860
XLON
11:16:30
50183010345879
10/03/2020
365
£ 6.6960
XLON
11:17:22
50183010346333
10/03/2020
404
£ 6.6940
XLON
11:17:29
50183010346338
10/03/2020
142
£ 6.7060
XLON
11:18:16
50183010346631
10/03/2020
801
£ 6.7060
XLON
11:18:16
50183010346632
10/03/2020
374
£ 6.7020
XLON
11:18:26
50183010346667
10/03/2020
369
£ 6.6980
XLON
11:18:49
50183010346800
10/03/2020
516
£ 6.7040
XLON
11:19:05
50183010346946
10/03/2020
362
£ 6.7060
XLON
11:19:32
50183010347124
10/03/2020
460
£ 6.7020
XLON
11:19:32
50183010347158
10/03/2020
410
£ 6.6960
XLON
11:20:02
50183010347294
10/03/2020
421
£ 6.6960
XLON
11:20:21
50183010347398
10/03/2020
382
£ 6.6920
XLON
11:20:48
50183010347549
10/03/2020
379
£ 6.6920
XLON
11:21:27
50183010347673
10/03/2020
704
£ 6.6880
XLON
11:21:36
50183010347731
10/03/2020
902
£ 6.6860
XLON
11:22:38
50183010347981
10/03/2020
98
£ 6.6860
XLON
11:22:38
50183010347982
10/03/2020
264
£ 6.6860
XLON
11:22:38
50183010347983
10/03/2020
422
£ 6.6860
XLON
11:22:39
50183010347985
10/03/2020
435
£ 6.6920
XLON
11:23:25
50183010348454
10/03/2020
674
£ 6.6900
XLON
11:23:26
50183010348543
10/03/2020
272
£ 6.6860
XLON
11:24:21
50183010348830
10/03/2020
158
£ 6.6860
XLON
11:24:21
50183010348831
10/03/2020
746
£ 6.6840
XLON
11:24:33
50183010348856
10/03/2020
766
£ 6.6860
XLON
11:25:00
50183010348897
10/03/2020
385
£ 6.6880
XLON
11:25:07
50183010348924
10/03/2020
87
£ 6.6800
XLON
11:26:00
50183010349241
10/03/2020
301
£ 6.6800
XLON
11:26:00
50183010349242
10/03/2020
361
£ 6.6800
XLON
11:26:00
50183010349243
10/03/2020
273
£ 6.6800
XLON
11:26:13
50183010349331
10/03/2020
190
£ 6.6800
XLON
11:26:13
50183010349332
10/03/2020
690
£ 6.6740
XLON
11:27:07
50183010349522
10/03/2020
413
£ 6.6720
XLON
11:27:18
50183010349569
10/03/2020
369
£ 6.6700
XLON
11:27:39
50183010349722
10/03/2020
360
£ 6.6700
XLON
11:27:59
50183010349771
10/03/2020
457
£ 6.6680
XLON
11:28:05
50183010349808
10/03/2020
397
£ 6.6600
XLON
11:28:44
50183010350000
10/03/2020
193
£ 6.6640
XLON
11:28:57
50183010350244
10/03/2020
484
£ 6.6640
XLON
11:28:57
50183010350245
10/03/2020
358
£ 6.6680
XLON
11:29:26
50183010350381
10/03/2020
432
£ 6.6620
XLON
11:29:40
50183010350470
10/03/2020
379
£ 6.6640
XLON
11:29:56
50183010350586
10/03/2020
440
£ 6.6600
XLON
11:30:25
50183010350785
10/03/2020
557
£ 6.6660
XLON
11:31:02
50183010351025
10/03/2020
574
£ 6.6640
XLON
11:31:27
50183010351199
10/03/2020
61
£ 6.6640
XLON
11:31:27
50183010351200
10/03/2020
146
£ 6.6580
XLON
11:32:30
50183010351510
10/03/2020
282
£ 6.6580
XLON
11:32:30
50183010351511
10/03/2020
427
£ 6.6500
XLON
11:33:01
50183010351555
10/03/2020
519
£ 6.6640
XLON
11:34:31
50183010352095
10/03/2020
424
£ 6.6600
XLON
11:35:30
50183010352299
10/03/2020
429
£ 6.6540
XLON
11:35:46
50183010352477
10/03/2020
432
£ 6.6520
XLON
11:36:44
50183010352764
10/03/2020
554
£ 6.6500
XLON
11:37:02
50183010352840
10/03/2020
624
£ 6.6560
XLON
11:38:22
50183010353282
10/03/2020
547
£ 6.6620
XLON
11:39:31
50183010353580
10/03/2020
455
£ 6.6620
XLON
11:41:04
50183010354098
10/03/2020
343
£ 6.6600
XLON
11:41:46
50183010354323
10/03/2020
354
£ 6.6580
XLON
11:41:54
50183010354339
10/03/2020
422
£ 6.6560
XLON
11:42:15
50183010354423
10/03/2020
400
£ 6.6440
XLON
11:43:39
50183010355049
10/03/2020
24
£ 6.6460
XLON
11:43:39
50183010355050
10/03/2020
690
£ 6.6420
XLON
11:43:52
50183010355194
10/03/2020
264
£ 6.6420
XLON
11:43:52
50183010355195
10/03/2020
466
£ 6.6400
XLON
11:44:03
50183010355227
10/03/2020
531
£ 6.6420
XLON
11:44:30
50183010355468
10/03/2020
532
£ 6.6520
XLON
11:45:46
50183010355863
10/03/2020
371
£ 6.6500
XLON
11:46:21
50183010356046
10/03/2020
414
£ 6.6500
XLON
11:46:38
50183010356147
10/03/2020
446
£ 6.6440
XLON
11:47:23
50183010356342
10/03/2020
400
£ 6.6520
XLON
11:48:47
50183010356976
10/03/2020
356
£ 6.6560
XLON
11:49:01
50183010357205
10/03/2020
436
£ 6.6560
XLON
11:49:20
50183010357265
10/03/2020
516
£ 6.6560
XLON
11:49:50
50183010357419
10/03/2020
430
£ 6.6540
XLON
11:50:05
50183010357491
10/03/2020
560
£ 6.6500
XLON
11:51:32
50183010357864
10/03/2020
356
£ 6.6500
XLON
11:51:32
50183010357867
10/03/2020
400
£ 6.6500
XLON
11:51:54
50183010358005
10/03/2020
82
£ 6.6500
XLON
11:51:54
50183010358006
10/03/2020
385
£ 6.6480
XLON
11:52:58
50183010358198
10/03/2020
330
£ 6.6500
XLON
11:53:19
50183010358325
10/03/2020
153
£ 6.6500
XLON
11:53:19
50183010358326
10/03/2020
517
£ 6.6480
XLON
11:53:21
50183010358352
10/03/2020
366
£ 6.6440
XLON
11:54:23
50183010358612
10/03/2020
667
£ 6.6440
XLON
11:55:35
50183010359058
10/03/2020
405
£ 6.6420
XLON
11:55:50
50183010359088
10/03/2020
408
£ 6.6420
XLON
11:56:04
50183010359162
10/03/2020
534
£ 6.6420
XLON
11:56:57
50183010359410
10/03/2020
456
£ 6.6640
XLON
11:58:00
50183010360122
10/03/2020
384
£ 6.6700
XLON
11:58:40
50183010360561
10/03/2020
282
£ 6.6700
XLON
11:58:40
50183010360674
10/03/2020
102
£ 6.6700
XLON
11:58:40
50183010360675
10/03/2020
709
£ 6.6700
XLON
11:58:44
50183010360719
10/03/2020
406
£ 6.6660
XLON
11:58:54
50183010360778
10/03/2020
478
£ 6.6660
XLON
11:59:21
50183010360887
10/03/2020
877
£ 6.6820
XLON
12:03:08
50183010362597
10/03/2020
400
£ 6.6840
XLON
12:03:08
50183010362598
10/03/2020
111
£ 6.6840
XLON
12:03:08
50183010362599
10/03/2020
63
£ 6.6840
XLON
12:03:08
50183010362600
10/03/2020
679
£ 6.6800
XLON
12:03:09
50183010362668
10/03/2020
457
£ 6.6760
XLON
12:03:27
50183010362889
10/03/2020
412
£ 6.6760
XLON
12:03:44
50183010362964
10/03/2020
295
£ 6.6720
XLON
12:04:13
50183010363131
10/03/2020
63
£ 6.6720
XLON
12:04:13
50183010363132
10/03/2020
383
£ 6.6760
XLON
12:04:42
50183010363301
10/03/2020
490
£ 6.6780
XLON
12:05:01
50183010363545
10/03/2020
171
£ 6.6720
XLON
12:05:36
50183010363663
10/03/2020
731
£ 6.6720
XLON
12:05:36
50183010363664
10/03/2020
509
£ 6.6740
XLON
12:06:15
50183010363914
10/03/2020
465
£ 6.6740
XLON
12:06:15
50183010363915
10/03/2020
604
£ 6.6720
XLON
12:06:23
50183010363970
10/03/2020
373
£ 6.6660
XLON
12:06:28
50183010364061
10/03/2020
402
£ 6.6720
XLON
12:07:37
50183010364339
10/03/2020
836
£ 6.6680
XLON
12:07:40
50183010364400
10/03/2020
454
£ 6.6640
XLON
12:08:53
50183010364648
10/03/2020
372
£ 6.6600
XLON
12:10:02
50183010365061
10/03/2020
628
£ 6.6580
XLON
12:10:35
50183010365294
10/03/2020
410
£ 6.6580
XLON
12:10:50
50183010365365
10/03/2020
76
£ 6.6600
XLON
12:11:15
50183010365464
10/03/2020
335
£ 6.6600
XLON
12:11:15
50183010365465
10/03/2020
45
£ 6.6560
XLON
12:11:45
50183010365563
10/03/2020
463
£ 6.6560
XLON
12:11:51
50183010365588
10/03/2020
318
£ 6.6560
XLON
12:12:30
50183010365747
10/03/2020
111
£ 6.6560
XLON
12:12:30
50183010365748
10/03/2020
557
£ 6.6540
XLON
12:12:38
50183010365786
10/03/2020
358
£ 6.6500
XLON
12:12:59
50183010365902
10/03/2020
693
£ 6.6520
XLON
12:13:23
50183010366103
10/03/2020
414
£ 6.6560
XLON
12:13:57
50183010366287
10/03/2020
209
£ 6.6560
XLON
12:14:58
50183010366594
10/03/2020
385
£ 6.6560
XLON
12:14:58
50183010366595
10/03/2020
382
£ 6.6680
XLON
12:16:19
50183010367217
10/03/2020
540
£ 6.6700
XLON
12:16:31
50183010367263
10/03/2020
394
£ 6.6700
XLON
12:16:31
50183010367264
10/03/2020
592
£ 6.6620
XLON
12:16:44
50183010367425
10/03/2020
496
£ 6.6640
XLON
12:17:15
50183010367566
10/03/2020
466
£ 6.6640
XLON
12:17:15
50183010367581
10/03/2020
428
£ 6.6600
XLON
12:18:09
50183010367948
10/03/2020
171
£ 6.6520
XLON
12:18:20
50183010368034
10/03/2020
247
£ 6.6520
XLON
12:18:20
50183010368035
10/03/2020
372
£ 6.6360
XLON
12:19:44
50183010368457
10/03/2020
622
£ 6.6600
XLON
12:20:24
50183010370212
10/03/2020
497
£ 6.6580
XLON
12:20:25
50183010370252
10/03/2020
494
£ 6.6560
XLON
12:20:29
50183010370371
10/03/2020
832
£ 6.6540
XLON
12:20:33
50183010370508
10/03/2020
771
£ 6.6560
XLON
12:20:37
50183010370555
10/03/2020
566
£ 6.6560
XLON
12:20:37
50183010370562
10/03/2020
480
£ 6.6620
XLON
12:20:46
50183010370648
10/03/2020
801
£ 6.6580
XLON
12:20:51
50183010370735
10/03/2020
531
£ 6.6580
XLON
12:20:51
50183010370736
10/03/2020
416
£ 6.6580
XLON
12:20:51
50183010370742
10/03/2020
595
£ 6.6300
XLON
12:21:58
50183010371195
10/03/2020
452
£ 6.6260
XLON
12:22:20
50183010371329
10/03/2020
356
£ 6.6380
XLON
12:22:54
50183010371651
10/03/2020
471
£ 6.6380
XLON
12:23:31
50183010371813
10/03/2020
351
£ 6.6460
XLON
12:24:50
50183010372165
10/03/2020
469
£ 6.6540
XLON
12:25:36
50183010372346
10/03/2020
65
£ 6.6500
XLON
12:26:24
50183010372467
10/03/2020
95
£ 6.6500
XLON
12:26:24
50183010372468
10/03/2020
228
£ 6.6500
XLON
12:26:24
50183010372469
10/03/2020
402
£ 6.6380
XLON
12:27:06
50183010372780
10/03/2020
347
£ 6.6400
XLON
12:27:42
50183010372958
10/03/2020
86
£ 6.6400
XLON
12:27:42
50183010372959
10/03/2020
484
£ 6.6380
XLON
12:27:46
50183010372978
10/03/2020
397
£ 6.6380
XLON
12:29:47
50183010373485
10/03/2020
400
£ 6.6420
XLON
12:29:47
50183010373491
10/03/2020
273
£ 6.6420
XLON
12:29:47
50183010373492
10/03/2020
400
£ 6.6420
XLON
12:29:48
50183010373494
10/03/2020
203
£ 6.6420
XLON
12:29:48
50183010373495
10/03/2020
572
£ 6.6420
XLON
12:29:48
50183010373496
10/03/2020
741
£ 6.6400
XLON
12:29:51
50183010373524
10/03/2020
330
£ 6.6420
XLON
12:29:51
50183010373530
10/03/2020
45
£ 6.6420
XLON
12:29:51
50183010373531
10/03/2020
1,000
£ 6.6360
XLON
12:29:55
50183010373561
10/03/2020
358
£ 6.6360
XLON
12:29:55
50183010373562
10/03/2020
411
£ 6.6360
XLON
12:29:55
50183010373573
10/03/2020
765
£ 6.6360
XLON
12:30:01
50183010373638
10/03/2020
34
£ 6.6360
XLON
12:30:35
50183010374053
10/03/2020
590
£ 6.6360
XLON
12:30:35
50183010374054
10/03/2020
400
£ 6.6320
XLON
12:30:52
50183010374248
10/03/2020
1,228
£ 6.6320
XLON
12:30:52
50183010374249
10/03/2020
335
£ 6.6340
XLON
12:30:56
50183010374264
10/03/2020
266
£ 6.6340
XLON
12:30:56
50183010374265
10/03/2020
377
£ 6.6340
XLON
12:30:56
50183010374268
10/03/2020
1,312
£ 6.6300
XLON
12:31:03
50183010374308
10/03/2020
507
£ 6.6280
XLON
12:31:03
50183010374313
10/03/2020
357
£ 6.6360
XLON
12:31:06
50183010374393
10/03/2020
418
£ 6.6360
XLON
12:31:07
50183010374399
10/03/2020
1,050
£ 6.6320
XLON
12:31:15
50183010374439
10/03/2020
458
£ 6.6280
XLON
12:31:24
50183010374471
10/03/2020
377
£ 6.6160
XLON
12:31:40
50183010374562
10/03/2020
632
£ 6.6140
XLON
12:32:01
50183010374749
10/03/2020
568
£ 6.6020
XLON
12:33:23
50183010375399
10/03/2020
381
£ 6.5980
XLON
12:33:46
50183010375530
10/03/2020
444
£ 6.6000
XLON
12:34:31
50183010375794
10/03/2020
543
£ 6.6020
XLON
12:34:54
50183010375948
10/03/2020
48
£ 6.6040
XLON
12:35:03
50183010376015
10/03/2020
155
£ 6.6040
XLON
12:35:03
50183010376016
10/03/2020
441
£ 6.6040
XLON
12:35:03
50183010376017
10/03/2020
48
£ 6.6040
XLON
12:35:03
50183010376018
10/03/2020
396
£ 6.5960
XLON
12:35:41
50183010376202
10/03/2020
438
£ 6.5760
XLON
12:37:14
50183010376708
10/03/2020
402
£ 6.5720
XLON
12:37:37
50183010376857
10/03/2020
694
£ 6.5860
XLON
12:37:59
50183010376980
10/03/2020
808
£ 6.5960
XLON
12:39:57
50183010377377
10/03/2020
421
£ 6.5960
XLON
12:40:16
50183010377544
10/03/2020
476
£ 6.5920
XLON
12:40:35
50183010377685
10/03/2020
476
£ 6.5840
XLON
12:41:24
50183010377972
10/03/2020
410
£ 6.5920
XLON
12:42:05
50183010378143
10/03/2020
370
£ 6.5820
XLON
12:43:16
50183010378497
10/03/2020
448
£ 6.5860
XLON
12:43:48
50183010378638
10/03/2020
583
£ 6.5880
XLON
12:43:53
50183010378718
10/03/2020
499
£ 6.5840
XLON
12:43:54
50183010378730
10/03/2020
390
£ 6.5740
XLON
12:44:19
50183010378816
10/03/2020
791
£ 6.5800
XLON
12:45:10
50183010379184
10/03/2020
270
£ 6.5800
XLON
12:45:10
50183010379185
10/03/2020
421
£ 6.5800
XLON
12:45:40
50183010379274
10/03/2020
266
£ 6.5760
XLON
12:46:51
50183010379610
10/03/2020
97
£ 6.5760
XLON
12:46:51
50183010379611
10/03/2020
47
£ 6.5760
XLON
12:46:51
50183010379612
10/03/2020
350
£ 6.5680
XLON
12:47:38
50183010379828
10/03/2020
680
£ 6.5700
XLON
12:48:15
50183010380037
10/03/2020
278
£ 6.5700
XLON
12:48:15
50183010380038
10/03/2020
425
£ 6.5760
XLON
12:48:30
50183010380228
10/03/2020
384
£ 6.5780
XLON
12:48:45
50183010380309
10/03/2020
440
£ 6.5760
XLON
12:48:46
50183010380321
10/03/2020
388
£ 6.5700
XLON
12:50:40
50183010380729
10/03/2020
409
£ 6.5780
XLON
12:51:55
50183010380926
10/03/2020
377
£ 6.5800
XLON
12:52:08
50183010381038
10/03/2020
352
£ 6.5820
XLON
12:53:06
50183010381267
10/03/2020
410
£ 6.5780
XLON
12:53:10
50183010381324
10/03/2020
463
£ 6.5800
XLON
12:54:10
50183010381643
10/03/2020
378
£ 6.5800
XLON
12:54:41
50183010381863
10/03/2020
422
£ 6.5820
XLON
12:55:35
50183010382132
10/03/2020
319
£ 6.5820
XLON
12:55:35
50183010382134
10/03/2020
152
£ 6.5820
XLON
12:55:35
50183010382135
10/03/2020
470
£ 6.5840
XLON
12:56:04
50183010382365
10/03/2020
327
£ 6.5840
XLON
12:56:04
50183010382366
10/03/2020
794
£ 6.5740
XLON
12:56:33
50183010382487
10/03/2020
388
£ 6.5740
XLON
12:57:06
50183010382611
10/03/2020
697
£ 6.5720
XLON
12:58:02
50183010382899
10/03/2020
257
£ 6.5720
XLON
12:58:02
50183010382900
10/03/2020
369
£ 6.5600
XLON
12:58:40
50183010383191
10/03/2020
400
£ 6.5740
XLON
13:01:27
50183010384178
10/03/2020
444
£ 6.5740
XLON
13:01:27
50183010384174
10/03/2020
140
£ 6.5740
XLON
13:01:27
50183010384175
10/03/2020
395
£ 6.5820
XLON
13:02:23
50183010384487
10/03/2020
382
£ 6.5840
XLON
13:02:23
50183010384490
10/03/2020
919
£ 6.5820
XLON
13:02:34
50183010384578
10/03/2020
417
£ 6.5840
XLON
13:02:43
50183010384678
10/03/2020
382
£ 6.5860
XLON
13:03:02
50183010384912
10/03/2020
154
£ 6.5780
XLON
13:03:13
50183010385000
10/03/2020
326
£ 6.5780
XLON
13:03:13
50183010385001
10/03/2020
416
£ 6.5780
XLON
13:03:15
50183010385010
10/03/2020
546
£ 6.5860
XLON
13:04:51
50183010385530
10/03/2020
453
£ 6.5760
XLON
13:05:12
50183010385872
10/03/2020
375
£ 6.5800
XLON
13:06:07
50183010386031
10/03/2020
411
£ 6.5800
XLON
13:06:07
50183010386032
10/03/2020
784
£ 6.5780
XLON
13:06:23
50183010386079
10/03/2020
397
£ 6.5700
XLON
13:07:15
50183010386280
10/03/2020
898
£ 6.5840
XLON
13:08:54
50183010386703
10/03/2020
752
£ 6.5840
XLON
13:09:10
50183010386883
10/03/2020
571
£ 6.5860
XLON
13:09:35
50183010387030
10/03/2020
571
£ 6.5860
XLON
13:09:35
50183010387029
10/03/2020
31
£ 6.5820
XLON
13:09:53
50183010387178
10/03/2020
468
£ 6.5820
XLON
13:09:53
50183010387179
10/03/2020
400
£ 6.5860
XLON
13:10:02
50183010387303
10/03/2020
626
£ 6.5840
XLON
13:10:13
50183010387404
10/03/2020
371
£ 6.5840
XLON
13:10:48
50183010387664
10/03/2020
491
£ 6.5840
XLON
13:10:48
50183010387665
10/03/2020
543
£ 6.5840
XLON
13:11:17
50183010387765
10/03/2020
593
£ 6.5840
XLON
13:11:52
50183010387832
10/03/2020
489
£ 6.5840
XLON
13:12:21
50183010387940
10/03/2020
477
£ 6.5720
XLON
13:13:12
50183010388337
10/03/2020
425
£ 6.5720
XLON
13:13:12
50183010388338
10/03/2020
536
£ 6.5700
XLON
13:14:23
50183010388703
10/03/2020
432
£ 6.5760
XLON
13:14:52
50183010388847
10/03/2020
494
£ 6.5700
XLON
13:15:26
50183010389008
10/03/2020
419
£ 6.5860
XLON
13:16:05
50183010389111
10/03/2020
400
£ 6.5860
XLON
13:16:08
50183010389130
10/03/2020
1,135
£ 6.5840
XLON
13:16:09
50183010389131
10/03/2020
368
£ 6.5900
XLON
13:16:47
50183010389296
10/03/2020
1,219
£ 6.5860
XLON
13:16:49
50183010389298
10/03/2020
798
£ 6.5860
XLON
13:17:01
50183010389379
10/03/2020
245
£ 6.5860
XLON
13:17:01
50183010389380
10/03/2020
552
£ 6.5840
XLON
13:17:07
50183010389434
10/03/2020
466
£ 6.5820
XLON
13:17:26
50183010389529
10/03/2020
400
£ 6.5800
XLON
13:18:14
50183010389768
10/03/2020
408
£ 6.5880
XLON
13:18:17
50183010389806
10/03/2020
540
£ 6.5820
XLON
13:18:55
50183010389921
10/03/2020
985
£ 6.5860
XLON
13:19:26
50183010390072
10/03/2020
265
£ 6.5880
XLON
13:19:26
50183010390073
10/03/2020
90
£ 6.5880
XLON
13:19:26
50183010390074
10/03/2020
389
£ 6.5840
XLON
13:19:39
50183010390126
10/03/2020
361
£ 6.5880
XLON
13:20:19
50183010390315
10/03/2020
1,403
£ 6.5860
XLON
13:20:19
50183010390318
10/03/2020
496
£ 6.5860
XLON
13:20:20
50183010390377
10/03/2020
380
£ 6.5840
XLON
13:20:22
50183010390388
10/03/2020
688
£ 6.5840
XLON
13:21:07
50183010390565
10/03/2020
514
£ 6.5780
XLON
13:22:05
50183010390738
10/03/2020
439
£ 6.5760
XLON
13:22:18
50183010390764
10/03/2020
542
£ 6.5820
XLON
13:22:43
50183010390874
10/03/2020
557
£ 6.5860
XLON
13:24:01
50183010391203
10/03/2020
705
£ 6.5880
XLON
13:24:01
50183010391209
10/03/2020
755
£ 6.5840
XLON
13:24:04
50183010391281
10/03/2020
331
£ 6.5840
XLON
13:24:04
50183010391282
10/03/2020
500
£ 6.5840
XLON
13:24:04
50183010391287
10/03/2020
490
£ 6.5840
XLON
13:24:09
50183010391361
10/03/2020
201
£ 6.5840
XLON
13:24:09
50183010391362
10/03/2020
707
£ 6.5860
XLON
13:24:27
50183010391480
10/03/2020
341
£ 6.5860
XLON
13:24:27
50183010391481
10/03/2020
581
£ 6.5840
XLON
13:24:28
50183010391494
10/03/2020
397
£ 6.5800
XLON
13:25:09
50183010391795
10/03/2020
874
£ 6.5860
XLON
13:25:45
50183010391999
10/03/2020
400
£ 6.5860
XLON
13:25:46
50183010392008
10/03/2020
572
£ 6.5860
XLON
13:25:46
50183010392009
10/03/2020
775
£ 6.5860
XLON
13:26:17
50183010392179
10/03/2020
400
£ 6.5860
XLON
13:27:04
50183010392450
10/03/2020
238
£ 6.5860
XLON
13:27:04
50183010392451
10/03/2020
492
£ 6.5860
XLON
13:27:04
50183010392457
10/03/2020
400
£ 6.5840
XLON
13:27:15
50183010392493
10/03/2020
569
£ 6.5880
XLON
13:27:42
50183010392620
10/03/2020
362
£ 6.5860
XLON
13:27:51
50183010392650
10/03/2020
97
£ 6.5860
XLON
13:27:51
50183010392651
10/03/2020
400
£ 6.5880
XLON
13:28:46
50183010393310
10/03/2020
76
£ 6.5880
XLON
13:28:46
50183010393311
10/03/2020
400
£ 6.5940
XLON
13:28:48
50183010393338
10/03/2020
311
£ 6.5960
XLON
13:28:48
50183010393339
10/03/2020
187
£ 6.5960
XLON
13:28:48
50183010393340
10/03/2020
80
£ 6.5920
XLON
13:28:48
50183010393348
10/03/2020
406
£ 6.5920
XLON
13:28:48
50183010393349
10/03/2020
54
£ 6.5940
XLON
13:28:49
50183010393352
10/03/2020
308
£ 6.5940
XLON
13:28:49
50183010393353
10/03/2020
486
£ 6.5920
XLON
13:28:51
50183010393356
10/03/2020
793
£ 6.5920
XLON
13:28:54
50183010393458
10/03/2020
289
£ 6.5920
XLON
13:28:55
50183010393464
10/03/2020
293
£ 6.5920
XLON
13:28:55
50183010393465
10/03/2020
400
£ 6.5900
XLON
13:29:01
50183010393547
10/03/2020
400
£ 6.5880
XLON
13:29:03
50183010393568
10/03/2020
144
£ 6.5880
XLON
13:29:03
50183010393569
10/03/2020
1,092
£ 6.5880
XLON
13:29:03
50183010393563
10/03/2020
623
£ 6.5860
XLON
13:29:09
50183010393611
10/03/2020
300
£ 6.5840
XLON
13:29:35
50183010393757
10/03/2020
464
£ 6.5940
XLON
13:30:01
50183010394139
10/03/2020
139
£ 6.5920
XLON
13:30:02
50183010394231
10/03/2020
400
£ 6.5940
XLON
13:30:03
50183010394261
10/03/2020
400
£ 6.5920
XLON
13:30:05
50183010394400
10/03/2020
472
£ 6.5940
XLON
13:30:09
50183010394469
10/03/2020
577
£ 6.5900
XLON
13:30:14
50183010394638
10/03/2020
511
£ 6.5900
XLON
13:30:15
50183010394657
10/03/2020
400
£ 6.5880
XLON
13:30:26
50183010394880
10/03/2020
121
£ 6.5880
XLON
13:30:26
50183010394881
10/03/2020
1,677
£ 6.5880
XLON
13:30:32
50183010394936
10/03/2020
582
£ 6.5880
XLON
13:30:35
50183010394954
10/03/2020
726
£ 6.5920
XLON
13:30:40
50183010395077
10/03/2020
406
£ 6.5900
XLON
13:30:41
50183010395114
10/03/2020
374
£ 6.5840
XLON
13:30:55
50183010395420
10/03/2020
32
£ 6.5840
XLON
13:30:55
50183010395421
10/03/2020
428
£ 6.5780
XLON
13:31:03
50183010395637
10/03/2020
908
£ 6.5780
XLON
13:31:03
50183010395632
10/03/2020
418
£ 6.5800
XLON
13:31:17
50183010395802
10/03/2020
392
£ 6.5760
XLON
13:31:27
50183010395894
10/03/2020
362
£ 6.5800
XLON
13:31:56
50183010396057
10/03/2020
364
£ 6.5800
XLON
13:31:56
50183010396058
10/03/2020
220
£ 6.5920
XLON
13:32:37
50183010396652
10/03/2020
161
£ 6.5920
XLON
13:32:37
50183010396653
10/03/2020
400
£ 6.5860
XLON
13:32:55
50183010396824
10/03/2020
901
£ 6.5800
XLON
13:33:17
50183010397191
10/03/2020
455
£ 6.5860
XLON
13:33:45
50183010397671
10/03/2020
435
£ 6.5860
XLON
13:33:47
50183010397681
10/03/2020
404
£ 6.5840
XLON
13:33:52
50183010397777
10/03/2020
937
£ 6.5800
XLON
13:34:31
50183010398706
10/03/2020
592
£ 6.5840
XLON
13:34:53
50183010399266
10/03/2020
1,030
£ 6.5860
XLON
13:36:01
50183010399925
10/03/2020
376
£ 6.5860
XLON
13:36:03
50183010399941
10/03/2020
846
£ 6.5800
XLON
13:36:52
50183010400342
10/03/2020
284
£ 6.5800
XLON
13:36:52
50183010400343
10/03/2020
479
£ 6.5800
XLON
13:37:16
50183010400484
10/03/2020
1,211
£ 6.5860
XLON
13:37:55
50183010400690
10/03/2020
525
£ 6.5800
XLON
13:38:05
50183010400810
10/03/2020
610
£ 6.5780
XLON
13:38:39
50183010401076
10/03/2020
625
£ 6.5780
XLON
13:38:39
50183010401082
10/03/2020
358
£ 6.5640
XLON
13:39:28
50183010401602
10/03/2020
1,385
£ 6.5560
XLON
13:40:02
50183010402206
10/03/2020
762
£ 6.5520
XLON
13:40:24
50183010402438
10/03/2020
436
£ 6.5460
XLON
13:40:41
50183010402647
10/03/2020
449
£ 6.5460
XLON
13:40:41
50183010402651
10/03/2020
522
£ 6.5500
XLON
13:41:20
50183010403099
10/03/2020
78
£ 6.5400
XLON
13:42:01
50183010403684
10/03/2020
582
£ 6.5400
XLON
13:42:01
50183010403685
10/03/2020
740
£ 6.5700
XLON
13:43:25
50183010404502
10/03/2020
403
£ 6.5700
XLON
13:43:25
50183010404508
10/03/2020
534
£ 6.5760
XLON
13:43:44
50183010404698
10/03/2020
400
£ 6.5740
XLON
13:43:49
50183010404724
10/03/2020
114
£ 6.5740
XLON
13:43:49
50183010404725
10/03/2020
588
£ 6.5740
XLON
13:44:17
50183010404915
10/03/2020
364
£ 6.5720
XLON
13:44:20
50183010404925
10/03/2020
361
£ 6.5620
XLON
13:44:37
50183010405086
10/03/2020
519
£ 6.5480
XLON
13:45:10
50183010405366
10/03/2020
1,720
£ 6.5500
XLON
13:45:18
50183010405437
10/03/2020
609
£ 6.5500
XLON
13:45:18
50183010405449
10/03/2020
382
£ 6.5440
XLON
13:45:53
50183010405748
10/03/2020
1,008
£ 6.5500
XLON
13:46:11
50183010406021
10/03/2020
597
£ 6.5520
XLON
13:46:17
50183010406070
10/03/2020
918
£ 6.5400
XLON
13:46:51
50183010406345
10/03/2020
439
£ 6.5400
XLON
13:47:00
50183010406405
10/03/2020
413
£ 6.5280
XLON
13:47:15
50183010406684
10/03/2020
359
£ 6.5400
XLON
13:48:15
50183010407235
10/03/2020
746
£ 6.5440
XLON
13:49:12
50183010407614
10/03/2020
796
£ 6.5440
XLON
13:49:12
50183010407615
10/03/2020
582
£ 6.5520
XLON
13:49:37
50183010407833
10/03/2020
400
£ 6.5560
XLON
13:49:40
50183010407889
10/03/2020
112
£ 6.5560
XLON
13:49:40
50183010407890
10/03/2020
400
£ 6.5560
XLON
13:49:43
50183010407953
10/03/2020
138
£ 6.5560
XLON
13:49:43
50183010407954
10/03/2020
168
£ 6.5580
XLON
13:49:50
50183010407981
10/03/2020
208
£ 6.5580
XLON
13:49:50
50183010407982
10/03/2020
1,703
£ 6.5520
XLON
13:49:52
50183010408007
10/03/2020
696
£ 6.5380
XLON
13:50:36
50183010408354
10/03/2020
105
£ 6.5480
XLON
13:52:13
50183010408991
10/03/2020
1,726
£ 6.5680
XLON
13:52:46
50183010409332
10/03/2020
508
£ 6.5660
XLON
13:52:50
50183010409373
10/03/2020
686
£ 6.5620
XLON
13:53:42
50183010409806
10/03/2020
758
£ 6.5620
XLON
13:53:42
50183010409807
10/03/2020
400
£ 6.5660
XLON
13:54:11
50183010410141
10/03/2020
113
£ 6.5660
XLON
13:54:11
50183010410142
10/03/2020
86
£ 6.5660
XLON
13:54:11
50183010410143
10/03/2020
400
£ 6.5640
XLON
13:54:14
50183010410159
10/03/2020
441
£ 6.5640
XLON
13:54:14
50183010410160
10/03/2020
1,740
£ 6.5620
XLON
13:55:02
50183010410525
10/03/2020
1,450
£ 6.5640
XLON
13:55:56
50183010410888
10/03/2020
585
£ 6.5500
XLON
13:56:16
50183010411140
10/03/2020
278
£ 6.5540
XLON
13:56:38
50183010411294
10/03/2020
75
£ 6.5540
XLON
13:56:38
50183010411295
10/03/2020
478
£ 6.5800
XLON
13:57:29
50183010411837
10/03/2020
400
£ 6.5800
XLON
13:58:37
50183010412350
10/03/2020
411
£ 6.5800
XLON
13:58:37
50183010412351
10/03/2020
400
£ 6.5780
XLON
13:58:39
50183010412390
10/03/2020
400
£ 6.5780
XLON
13:58:41
50183010412437
10/03/2020
145
£ 6.5820
XLON
13:58:46
50183010412462
10/03/2020
400
£ 6.5800
XLON
13:58:50
50183010412479
10/03/2020
305
£ 6.5800
XLON
13:58:50
50183010412480
10/03/2020
183
£ 6.5800
XLON
13:58:50
50183010412481
10/03/2020
400
£ 6.5800
XLON
13:59:04
50183010412648
10/03/2020
233
£ 6.5720
XLON
13:59:11
50183010412728
10/03/2020
863
£ 6.5720
XLON
13:59:11
50183010412729
10/03/2020
749
£ 6.5780
XLON
13:59:34
50183010412881
10/03/2020
533
£ 6.5780
XLON
13:59:34
50183010412882
10/03/2020
32
£ 6.5760
XLON
14:00:03
50183010412987
10/03/2020
549
£ 6.5760
XLON
14:00:03
50183010412988
10/03/2020
465
£ 6.5640
XLON
14:00:10
50183010413143
10/03/2020
616
£ 6.5620
XLON
14:00:38
50183010413379
10/03/2020
194
£ 6.5860
XLON
14:01:24
50183010413859
10/03/2020
196
£ 6.5860
XLON
14:01:24
50183010413860
10/03/2020
451
£ 6.5760
XLON
14:01:56
50183010414168
10/03/2020
1,089
£ 6.5740
XLON
14:03:22
50183010414485
10/03/2020
511
£ 6.5720
XLON
14:03:29
50183010414512
10/03/2020
458
£ 6.5660
XLON
14:03:52
50183010414652
10/03/2020
415
£ 6.5640
XLON
14:04:49
50183010415281
10/03/2020
451
£ 6.5640
XLON
14:05:01
50183010415372
10/03/2020
777
£ 6.5700
XLON
14:05:35
50183010415681
10/03/2020
1,556
£ 6.5780
XLON
14:06:15
50183010416017
10/03/2020
669
£ 6.5680
XLON
14:06:46
50183010416248
10/03/2020
423
£ 6.5620
XLON
14:07:12
50183010416589
10/03/2020
684
£ 6.5620
XLON
14:07:16
50183010416695
10/03/2020
793
£ 6.5700
XLON
14:07:42
50183010416977
10/03/2020
60
£ 6.5860
XLON
14:09:08
50183010417832
10/03/2020
588
£ 6.5860
XLON
14:09:08
50183010417833
10/03/2020
222
£ 6.5720
XLON
14:09:26
50183010418023
10/03/2020
363
£ 6.5800
XLON
14:09:28
50183010418044
10/03/2020
940
£ 6.5800
XLON
14:09:42
50183010418211
10/03/2020
695
£ 6.5800
XLON
14:09:42
50183010418212
10/03/2020
1,000
£ 6.5860
XLON
14:09:57
50183010418532
10/03/2020
28
£ 6.5860
XLON
14:09:57
50183010418533
10/03/2020
980
£ 6.5720
XLON
14:11:30
50183010419228
10/03/2020
650
£ 6.5720
XLON
14:11:30
50183010419234
10/03/2020
703
£ 6.5660
XLON
14:11:37
50183010419259
10/03/2020
648
£ 6.5660
XLON
14:13:03
50183010419971
10/03/2020
707
£ 6.5660
XLON
14:13:14
50183010420056
10/03/2020
534
£ 6.5660
XLON
14:13:14
50183010420074
10/03/2020
421
£ 6.5740
XLON
14:13:46
50183010420224
10/03/2020
360
£ 6.5720
XLON
14:13:47
50183010420233
10/03/2020
742
£ 6.5800
XLON
14:14:58
50183010420809
10/03/2020
443
£ 6.5760
XLON
14:15:48
50183010421445
10/03/2020
356
£ 6.5760
XLON
14:16:20
50183010421659
10/03/2020
685
£ 6.5840
XLON
14:17:04
50183010421967
10/03/2020
196
£ 6.5840
XLON
14:17:20
50183010422089
10/03/2020
182
£ 6.5840
XLON
14:17:20
50183010422090
10/03/2020
351
£ 6.5800
XLON
14:17:50
50183010422232
10/03/2020
863
£ 6.5820
XLON
14:18:14
50183010422301
10/03/2020
436
£ 6.5800
XLON
14:18:30
50183010422372
10/03/2020
694
£ 6.5720
XLON
14:19:20
50183010422720
10/03/2020
401
£ 6.5700
XLON
14:19:33
50183010422791
10/03/2020
837
£ 6.5560
XLON
14:22:02
50183010423749
10/03/2020
400
£ 6.5720
XLON
14:22:46
50183010424320
10/03/2020
317
£ 6.5720
XLON
14:22:49
50183010424378
10/03/2020
1,289
£ 6.5720
XLON
14:23:03
50183010424427
10/03/2020
584
£ 6.5680
XLON
14:23:11
50183010424454
10/03/2020
573
£ 6.5700
XLON
14:23:59
50183010424662
10/03/2020
283
£ 6.5580
XLON
14:24:39
50183010425010
10/03/2020
173
£ 6.5580
XLON
14:24:39
50183010425011
10/03/2020
354
£ 6.5600
XLON
14:25:10
50183010425148
10/03/2020
497
£ 6.5600
XLON
14:25:10
50183010425149
10/03/2020
570
£ 6.5720
XLON
14:26:03
50183010425612
10/03/2020
707
£ 6.5840
XLON
14:27:27
50183010426307
10/03/2020
315
£ 6.5840
XLON
14:27:27
50183010426308
10/03/2020
362
£ 6.5840
XLON
14:27:27
50183010426309
10/03/2020
424
£ 6.5820
XLON
14:27:35
50183010426349
10/03/2020
1,056
£ 6.5800
XLON
14:27:58
50183010426662
10/03/2020
631
£ 6.5660
XLON
14:28:47
50183010427176
10/03/2020
558
£ 6.5660
XLON
14:28:59
50183010427281
10/03/2020
899
£ 6.5660
XLON
14:29:52
50183010427774
10/03/2020
39
£ 6.5660
XLON
14:29:52
50183010427775
10/03/2020
397
£ 6.5500
XLON
14:30:10
50183010428111
10/03/2020
705
£ 6.5460
XLON
14:30:17
50183010428200
10/03/2020
701
£ 6.5420
XLON
14:30:41
50183010428591
10/03/2020
47
£ 6.5420
XLON
14:30:41
50183010428592
10/03/2020
517
£ 6.5480
XLON
14:31:39
50183010429081
10/03/2020
429
£ 6.5480
XLON
14:31:39
50183010429083
10/03/2020
456
£ 6.5560
XLON
14:32:52
50183010429890
10/03/2020
822
£ 6.5560
XLON
14:32:52
50183010429891
10/03/2020
663
£ 6.5560
XLON
14:33:10
50183010430040
10/03/2020
106
£ 6.5560
XLON
14:33:10
50183010430041
10/03/2020
580
£ 6.5560
XLON
14:33:10
50183010430053
10/03/2020
377
£ 6.5520
XLON
14:34:20
50183010430729
10/03/2020
441
£ 6.5580
XLON
14:34:41
50183010430921
10/03/2020
376
£ 6.5560
XLON
14:34:42
50183010430945
10/03/2020
458
£ 6.5620
XLON
14:34:51
50183010431002
10/03/2020
1,678
£ 6.5640
XLON
14:35:26
50183010431335
10/03/2020
433
£ 6.5440
XLON
14:36:28
50183010432001
10/03/2020
235
£ 6.5440
XLON
14:36:28
50183010432002
10/03/2020
426
£ 6.5400
XLON
14:36:34
50183010432069
10/03/2020
400
£ 6.5380
XLON
14:37:43
50183010432643
10/03/2020
578
£ 6.5400
XLON
14:37:52
50183010432697
10/03/2020
407
£ 6.5340
XLON
14:38:11
50183010432836
10/03/2020
231
£ 6.5360
XLON
14:38:21
50183010432907
10/03/2020
1,000
£ 6.5360
XLON
14:38:21
50183010432908
10/03/2020
442
£ 6.5360
XLON
14:38:21
50183010432909
10/03/2020
553
£ 6.5380
XLON
14:38:44
50183010433056
10/03/2020
427
£ 6.5440
XLON
14:39:48
50183010433665
10/03/2020
413
£ 6.5440
XLON
14:39:48
50183010433689
10/03/2020
476
£ 6.5440
XLON
14:39:58
50183010433764
10/03/2020
400
£ 6.5440
XLON
14:39:58
50183010433771
10/03/2020
19
£ 6.5440
XLON
14:39:58
50183010433772
10/03/2020
422
£ 6.5500
XLON
14:41:15
50183010434563
10/03/2020
382
£ 6.5500
XLON
14:41:17
50183010434639
10/03/2020
467
£ 6.5500
XLON
14:42:02
50183010434963
10/03/2020
1,000
£ 6.5500
XLON
14:42:02
50183010434964
10/03/2020
148
£ 6.5500
XLON
14:42:02
50183010434965
10/03/2020
400
£ 6.5500
XLON
14:42:33
50183010435087
10/03/2020
113
£ 6.5500
XLON
14:42:33
50183010435088
10/03/2020
949
£ 6.5480
XLON
14:42:38
50183010435153
10/03/2020
525
£ 6.5400
XLON
14:42:56
50183010435296
10/03/2020
1,000
£ 6.5320
XLON
14:43:23
50183010435520
10/03/2020
123
£ 6.5320
XLON
14:43:23
50183010435521
10/03/2020
361
£ 6.5300
XLON
14:43:28
50183010435559
10/03/2020
888
£ 6.5380
XLON
14:43:46
50183010435774
10/03/2020
936
£ 6.5360
XLON
14:44:18
50183010436133
10/03/2020
78
£ 6.5360
XLON
14:44:18
50183010436134
10/03/2020
624
£ 6.5300
XLON
14:44:49
50183010436447
10/03/2020
621
£ 6.5300
XLON
14:44:50
50183010436493
10/03/2020
409
£ 6.5280
XLON
14:44:58
50183010436573
10/03/2020
913
£ 6.5340
XLON
14:45:15
50183010436815
10/03/2020
590
£ 6.5300
XLON
14:45:39
50183010437106
10/03/2020
400
£ 6.5520
XLON
14:46:10
50183010437566
10/03/2020
113
£ 6.5520
XLON
14:46:10
50183010437567
10/03/2020
400
£ 6.5540
XLON
14:46:35
50183010437873
10/03/2020
1,227
£ 6.5520
XLON
14:46:36
50183010437889
10/03/2020
1,567
£ 6.5440
XLON
14:46:46
50183010438076
10/03/2020
123
£ 6.5360
XLON
14:47:01
50183010438241
10/03/2020
522
£ 6.5360
XLON
14:47:02
50183010438263
10/03/2020
416
£ 6.5360
XLON
14:47:02
50183010438245
10/03/2020
371
£ 6.5340
XLON
14:47:22
50183010438451
10/03/2020
354
£ 6.5300
XLON
14:47:32
50183010438520
10/03/2020
315
£ 6.5300
XLON
14:47:33
50183010438521
10/03/2020
1,532
£ 6.5240
XLON
14:47:41
50183010438685
10/03/2020
372
£ 6.5220
XLON
14:48:09
50183010438974
10/03/2020
433
£ 6.5140
XLON
14:48:44
50183010439319
10/03/2020
312
£ 6.5140
XLON
14:48:45
50183010439325
10/03/2020
586
£ 6.5140
XLON
14:48:45
50183010439327
10/03/2020
400
£ 6.5100
XLON
14:49:59
50183010440261
10/03/2020
76
£ 6.5120
XLON
14:50:33
50183010440528
10/03/2020
996
£ 6.5160
XLON
14:50:43
50183010440594
10/03/2020
1,646
£ 6.5120
XLON
14:51:08
50183010440913
10/03/2020
84
£ 6.5120
XLON
14:51:08
50183010440914
10/03/2020
400
£ 6.5120
XLON
14:51:09
50183010440922
10/03/2020
811
£ 6.5060
XLON
14:51:33
50183010441206
10/03/2020
799
£ 6.5060
XLON
14:51:33
50183010441207
10/03/2020
400
£ 6.5060
XLON
14:51:42
50183010441381
10/03/2020
799
£ 6.5180
XLON
14:52:52
50183010442118
10/03/2020
749
£ 6.5180
XLON
14:52:52
50183010442119
10/03/2020
573
£ 6.5180
XLON
14:52:53
50183010442131
10/03/2020
400
£ 6.5200
XLON
14:52:59
50183010442172
10/03/2020
400
£ 6.5240
XLON
14:53:04
50183010442235
10/03/2020
264
£ 6.5240
XLON
14:53:06
50183010442263
10/03/2020
1
£ 6.5240
XLON
14:53:06
50183010442264
10/03/2020
365
£ 6.5240
XLON
14:53:06
50183010442265
10/03/2020
7
£ 6.5240
XLON
14:53:06
50183010442266
10/03/2020
265
£ 6.5160
XLON
14:53:11
50183010442397
10/03/2020
288
£ 6.5160
XLON
14:53:11
50183010442398
10/03/2020
402
£ 6.5180
XLON
14:53:17
50183010442434
10/03/2020
369
£ 6.5180
XLON
14:53:20
50183010442439
10/03/2020
369
£ 6.5100
XLON
14:53:34
50183010442616
10/03/2020
740
£ 6.5140
XLON
14:54:03
50183010442952
10/03/2020
796
£ 6.5140
XLON
14:54:03
50183010442953
10/03/2020
400
£ 6.5140
XLON
14:54:03
50183010442958
10/03/2020
340
£ 6.5140
XLON
14:54:03
50183010442959
10/03/2020
367
£ 6.5060
XLON
14:54:37
50183010443215
10/03/2020
713
£ 6.5180
XLON
14:55:08
50183010443566
10/03/2020
96
£ 6.5180
XLON
14:55:08
50183010443567
10/03/2020
361
£ 6.5180
XLON
14:55:09
50183010443571
10/03/2020
412
£ 6.5180
XLON
14:55:19
50183010443687
10/03/2020
1,232
£ 6.5180
XLON
14:55:19
50183010443696
10/03/2020
309
£ 6.5120
XLON
14:55:41
50183010443868
10/03/2020
707
£ 6.5120
XLON
14:55:41
50183010443869
10/03/2020
361
£ 6.5120
XLON
14:55:41
50183010443872
10/03/2020
543
£ 6.5060
XLON
14:56:10
50183010444101
10/03/2020
712
£ 6.5060
XLON
14:56:13
50183010444108
10/03/2020
898
£ 6.5020
XLON
14:56:39
50183010444318
10/03/2020
377
£ 6.5000
XLON
14:56:52
50183010444451
10/03/2020
653
£ 6.4960
XLON
14:57:37
50183010444849
10/03/2020
400
£ 6.4960
XLON
14:57:37
50183010444855
10/03/2020
424
£ 6.4960
XLON
14:57:37
50183010444856
10/03/2020
400
£ 6.5040
XLON
14:58:35
50183010445946
10/03/2020
400
£ 6.5040
XLON
14:58:38
50183010445981
10/03/2020
400
£ 6.5080
XLON
14:58:55
50183010446261
10/03/2020
400
£ 6.5180
XLON
14:59:13
50183010446566
10/03/2020
368
£ 6.5180
XLON
14:59:13
50183010446567
10/03/2020
400
£ 6.5180
XLON
14:59:14
50183010446589
10/03/2020
368
£ 6.5180
XLON
14:59:14
50183010446590
10/03/2020
114
£ 6.5180
XLON
14:59:14
50183010446591
10/03/2020
882
£ 6.5180
XLON
14:59:15
50183010446592
10/03/2020
957
£ 6.5200
XLON
14:59:58
50183010447243
10/03/2020
558
£ 6.5200
XLON
14:59:58
50183010447244
10/03/2020
1,383
£ 6.5200
XLON
14:59:58
50183010447281
10/03/2020
400
£ 6.5240
XLON
15:00:49
50183010447862
10/03/2020
1,400
£ 6.5240
XLON
15:01:03
50183010448046
10/03/2020
231
£ 6.5240
XLON
15:01:03
50183010448047
10/03/2020
400
£ 6.5340
XLON
15:01:19
50183010448236
10/03/2020
83
£ 6.5340
XLON
15:01:19
50183010448237
10/03/2020
365
£ 6.5340
XLON
15:01:20
50183010448260
10/03/2020
643
£ 6.5320
XLON
15:01:20
50183010448283
10/03/2020
52
£ 6.5320
XLON
15:01:20
50183010448284
10/03/2020
359
£ 6.5420
XLON
15:01:47
50183010448558
10/03/2020
494
£ 6.5420
XLON
15:01:47
50183010448562
10/03/2020
723
£ 6.5400
XLON
15:01:59
50183010448642
10/03/2020
463
£ 6.5400
XLON
15:01:59
50183010448643
10/03/2020
409
£ 6.5400
XLON
15:01:59
50183010448644
10/03/2020
400
£ 6.5460
XLON
15:02:56
50183010449494
10/03/2020
711
£ 6.5400
XLON
15:02:58
50183010449528
10/03/2020
81
£ 6.5400
XLON
15:02:58
50183010449529
10/03/2020
803
£ 6.5400
XLON
15:02:58
50183010449551
10/03/2020
262
£ 6.5480
XLON
15:03:25
50183010449989
10/03/2020
85
£ 6.5480
XLON
15:03:25
50183010449990
10/03/2020
11
£ 6.5480
XLON
15:03:25
50183010449991
10/03/2020
269
£ 6.5440
XLON
15:03:32
50183010450081
10/03/2020
92
£ 6.5440
XLON
15:03:32
50183010450082
10/03/2020
400
£ 6.5440
XLON
15:03:40
50183010450127
10/03/2020
370
£ 6.5440
XLON
15:03:44
50183010450152
10/03/2020
74
£ 6.5400
XLON
15:03:45
50183010450203
10/03/2020
1,400
£ 6.5400
XLON
15:03:45
50183010450204
10/03/2020
379
£ 6.5340
XLON
15:04:24
50183010450524
10/03/2020
934
£ 6.5300
XLON
15:04:26
50183010450533
10/03/2020
400
£ 6.5300
XLON
15:04:26
50183010450557
10/03/2020
222
£ 6.5300
XLON
15:04:26
50183010450558
10/03/2020
557
£ 6.5220
XLON
15:04:39
50183010450700
10/03/2020
378
£ 6.5180
XLON
15:04:49
50183010450744
10/03/2020
1,726
£ 6.5200
XLON
15:05:31
50183010451359
10/03/2020
506
£ 6.5200
XLON
15:05:31
50183010451375
10/03/2020
1,311
£ 6.5240
XLON
15:06:02
50183010451504
10/03/2020
1,095
£ 6.5240
XLON
15:06:26
50183010451727
10/03/2020
464
£ 6.5260
XLON
15:06:53
50183010451903
10/03/2020
715
£ 6.5240
XLON
15:06:56
50183010451931
10/03/2020
298
£ 6.5260
XLON
15:07:10
50183010452042
10/03/2020
205
£ 6.5260
XLON
15:07:10
50183010452043
10/03/2020
564
£ 6.5260
XLON
15:07:40
50183010452355
10/03/2020
400
£ 6.5260
XLON
15:07:58
50183010452463
10/03/2020
1,477
£ 6.5260
XLON
15:08:01
50183010452503
10/03/2020
80
£ 6.5280
XLON
15:08:01
50183010452491
10/03/2020
1,236
£ 6.5160
XLON
15:08:33
50183010452913
10/03/2020
495
£ 6.5160
XLON
15:08:40
50183010452981
10/03/2020
442
£ 6.5140
XLON
15:08:55
50183010453096
10/03/2020
1,124
£ 6.5120
XLON
15:09:17
50183010453525
10/03/2020
623
£ 6.5160
XLON
15:09:22
50183010453677
10/03/2020
431
£ 6.5120
XLON
15:09:36
50183010453870
10/03/2020
240
£ 6.5140
XLON
15:09:45
50183010453927
10/03/2020
140
£ 6.5140
XLON
15:09:45
50183010453933
10/03/2020
357
£ 6.5120
XLON
15:10:07
50183010454235
10/03/2020
884
£ 6.5080
XLON
15:10:37
50183010454556
10/03/2020
400
£ 6.5080
XLON
15:10:37
50183010454561
10/03/2020
461
£ 6.5080
XLON
15:10:37
50183010454562
10/03/2020
509
£ 6.5140
XLON
15:10:49
50183010454676
10/03/2020
373
£ 6.5080
XLON
15:11:07
50183010454809
10/03/2020
400
£ 6.5000
XLON
15:11:33
50183010455068
10/03/2020
400
£ 6.5000
XLON
15:11:51
50183010455252
10/03/2020
571
£ 6.4980
XLON
15:11:54
50183010455263
10/03/2020
1,089
£ 6.4980
XLON
15:11:54
50183010455264
10/03/2020
519
£ 6.5180
XLON
15:12:41
50183010455807
10/03/2020
550
£ 6.5180
XLON
15:12:41
50183010455813
10/03/2020
390
£ 6.5180
XLON
15:12:50
50183010455910
10/03/2020
123
£ 6.5180
XLON
15:12:50
50183010455911
10/03/2020
400
£ 6.5160
XLON
15:12:57
50183010455933
10/03/2020
400
£ 6.5260
XLON
15:13:19
50183010456125
10/03/2020
428
£ 6.5220
XLON
15:13:20
50183010456154
10/03/2020
400
£ 6.5220
XLON
15:13:35
50183010456316
10/03/2020
400
£ 6.5220
XLON
15:13:40
50183010456344
10/03/2020
273
£ 6.5200
XLON
15:13:49
50183010456393
10/03/2020
400
£ 6.5260
XLON
15:14:01
50183010456497
10/03/2020
400
£ 6.5200
XLON
15:14:40
50183010456758
10/03/2020
1,287
£ 6.5200
XLON
15:14:40
50183010456759
10/03/2020
286
£ 6.5200
XLON
15:14:45
50183010456768
10/03/2020
224
£ 6.5200
XLON
15:14:46
50183010456784
10/03/2020
400
£ 6.5200
XLON
15:14:46
50183010456785
10/03/2020
84
£ 6.5180
XLON
15:14:53
50183010456848
10/03/2020
349
£ 6.5180
XLON
15:14:53
50183010456849
10/03/2020
378
£ 6.5180
XLON
15:14:59
50183010456905
10/03/2020
358
£ 6.5160
XLON
15:15:00
50183010456908
10/03/2020
400
£ 6.5120
XLON
15:15:23
50183010457015
10/03/2020
400
£ 6.5100
XLON
15:15:33
50183010457123
10/03/2020
271
£ 6.5100
XLON
15:15:38
50183010457155
10/03/2020
395
£ 6.5100
XLON
15:15:43
50183010457178
10/03/2020
1,569
£ 6.5080
XLON
15:15:45
50183010457238
10/03/2020
564
£ 6.5040
XLON
15:16:17
50183010457572
10/03/2020
408
£ 6.5040
XLON
15:16:17
50183010457573
10/03/2020
27
£ 6.4980
XLON
15:16:40
50183010457732
10/03/2020
323
£ 6.4980
XLON
15:16:40
50183010457733
10/03/2020
470
£ 6.5080
XLON
15:17:45
50183010458493
10/03/2020
400
£ 6.5080
XLON
15:17:45
50183010458495
10/03/2020
386
£ 6.5080
XLON
15:17:45
50183010458496
10/03/2020
400
£ 6.5080
XLON
15:17:49
50183010458501
10/03/2020
114
£ 6.5080
XLON
15:17:49
50183010458502
10/03/2020
386
£ 6.5080
XLON
15:17:49
50183010458503
10/03/2020
400
£ 6.5080
XLON
15:17:57
50183010458570
10/03/2020
310
£ 6.5080
XLON
15:17:57
50183010458571
10/03/2020
422
£ 6.5060
XLON
15:18:12
50183010458694
10/03/2020
400
£ 6.5080
XLON
15:18:17
50183010458725
10/03/2020
400
£ 6.5020
XLON
15:18:36
50183010458970
10/03/2020
400
£ 6.5000
XLON
15:18:41
50183010459010
10/03/2020
400
£ 6.4980
XLON
15:18:48
50183010459080
10/03/2020
334
£ 6.4960
XLON
15:18:53
50183010459111
10/03/2020
85
£ 6.4960
XLON
15:18:53
50183010459112
10/03/2020
36
£ 6.4940
XLON
15:18:53
50183010459207
10/03/2020
36
£ 6.4940
XLON
15:18:53
50183010459208
10/03/2020
768
£ 6.4940
XLON
15:18:53
50183010459209
10/03/2020
709
£ 6.4940
XLON
15:18:57
50183010459292
10/03/2020
400
£ 6.4900
XLON
15:19:45
50183010459786
10/03/2020
299
£ 6.4820
XLON
15:19:56
50183010459910
10/03/2020
273
£ 6.4820
XLON
15:19:56
50183010459911
10/03/2020
400
£ 6.4820
XLON
15:19:57
50183010459936
10/03/2020
988
£ 6.4820
XLON
15:20:02
50183010459992
10/03/2020
27
£ 6.4840
XLON
15:20:07
50183010460111
10/03/2020
517
£ 6.4840
XLON
15:20:10
50183010460120
10/03/2020
357
£ 6.4760
XLON
15:20:44
50183010460597
10/03/2020
524
£ 6.4740
XLON
15:20:46
50183010460616
10/03/2020
371
£ 6.4740
XLON
15:20:46
50183010460617
10/03/2020
164
£ 6.4740
XLON
15:20:46
50183010460618
10/03/2020
188
£ 6.4740
XLON
15:20:49
50183010460645
10/03/2020
438
£ 6.4740
XLON
15:20:49
50183010460646
10/03/2020
421
£ 6.4720
XLON
15:20:59
50183010460709
10/03/2020
573
£ 6.4640
XLON
15:21:27
50183010461087
10/03/2020
134
£ 6.4620
XLON
15:22:08
50183010461578
10/03/2020
171
£ 6.4620
XLON
15:22:08
50183010461579
10/03/2020
80
£ 6.4620
XLON
15:22:08
50183010461580
10/03/2020
298
£ 6.4620
XLON
15:22:08
50183010461581
10/03/2020
991
£ 6.4560
XLON
15:22:26
50183010461787
10/03/2020
423
£ 6.4540
XLON
15:22:27
50183010461806
10/03/2020
1,000
£ 6.4540
XLON
15:22:27
50183010461807
10/03/2020
585
£ 6.4540
XLON
15:22:52
50183010462014
10/03/2020
537
£ 6.4640
XLON
15:23:16
50183010462287
10/03/2020
382
£ 6.4640
XLON
15:23:16
50183010462297
10/03/2020
446
£ 6.4700
XLON
15:23:38
50183010462562
10/03/2020
341
£ 6.4660
XLON
15:23:45
50183010462714
10/03/2020
80
£ 6.4660
XLON
15:23:45
50183010462715
10/03/2020
483
£ 6.4620
XLON
15:23:50
50183010462886
10/03/2020
1,386
£ 6.4460
XLON
15:24:13
50183010463330
10/03/2020
264
£ 6.4460
XLON
15:24:13
50183010463331
10/03/2020
600
£ 6.4420
XLON
15:24:42
50183010463647
10/03/2020
481
£ 6.4420
XLON
15:24:42
50183010463648
10/03/2020
797
£ 6.4420
XLON
15:24:42
50183010463655
10/03/2020
400
£ 6.4360
XLON
15:25:41
50183010464558
10/03/2020
400
£ 6.4240
XLON
15:26:23
50183010464969
10/03/2020
79
£ 6.4240
XLON
15:26:23
50183010464970
10/03/2020
400
£ 6.4240
XLON
15:26:28
50183010465008
10/03/2020
400
£ 6.4240
XLON
15:26:30
50183010465013
10/03/2020
400
£ 6.4240
XLON
15:26:34
50183010465031
10/03/2020
517
£ 6.4240
XLON
15:26:35
50183010465033
10/03/2020
440
£ 6.4180
XLON
15:26:36
50183010465064
10/03/2020
1,173
£ 6.4180
XLON
15:26:36
50183010465065
10/03/2020
1,269
£ 6.4180
XLON
15:26:37
50183010465068
10/03/2020
400
£ 6.4160
XLON
15:27:05
50183010465337
10/03/2020
400
£ 6.4080
XLON
15:27:59
50183010466186
10/03/2020
405
£ 6.4080
XLON
15:28:01
50183010466200
10/03/2020
400
£ 6.4080
XLON
15:28:05
50183010466241
10/03/2020
950
£ 6.4040
XLON
15:28:35
50183010466431
10/03/2020
525
£ 6.4040
XLON
15:28:35
50183010466432
10/03/2020
400
£ 6.4060
XLON
15:28:35
50183010466440
10/03/2020
400
£ 6.4060
XLON
15:28:35
50183010466433
10/03/2020
400
£ 6.4060
XLON
15:28:36
50183010466456
10/03/2020
7
£ 6.4060
XLON
15:28:36
50183010466457
10/03/2020
798
£ 6.4020
XLON
15:28:40
50183010466530
10/03/2020
897
£ 6.4020
XLON
15:28:41
50183010466555
10/03/2020
530
£ 6.3980
XLON
15:28:54
50183010466868
10/03/2020
682
£ 6.3980
XLON
15:29:09
50183010466992
10/03/2020
353
£ 6.4040
XLON
15:29:12
50183010467013
10/03/2020
815
£ 6.4000
XLON
15:29:26
50183010467282
10/03/2020
82
£ 6.4000
XLON
15:29:26
50183010467283
10/03/2020
771
£ 6.3980
XLON
15:29:31
50183010467319
10/03/2020
648
£ 6.3980
XLON
15:29:31
50183010467320
10/03/2020
1,537
£ 6.3980
XLON
15:29:31
50183010467344
10/03/2020
485
£ 6.3940
XLON
15:29:39
50183010467439
10/03/2020
400
£ 6.3960
XLON
15:30:01
50183010467791
10/03/2020
28
£ 6.3960
XLON
15:30:01
50183010467792
10/03/2020
100
£ 6.3960
XLON
15:30:01
50183010467793
10/03/2020
30
£ 6.3960
XLON
15:30:01
50183010467794
10/03/2020
400
£ 6.3920
XLON
15:30:05
50183010467843
10/03/2020
63
£ 6.3900
XLON
15:30:08
50183010467915
10/03/2020
287
£ 6.3900
XLON
15:30:08
50183010467916
10/03/2020
63
£ 6.3900
XLON
15:30:08
50183010467917
10/03/2020
420
£ 6.3900
XLON
15:30:08
50183010467895
10/03/2020
532
£ 6.3820
XLON
15:30:15
50183010468003
10/03/2020
400
£ 6.3880
XLON
15:30:20
50183010468037
10/03/2020
400
£ 6.3880
XLON
15:30:25
50183010468074
10/03/2020
451
£ 6.3860
XLON
15:30:28
50183010468083
10/03/2020
1,040
£ 6.3860
XLON
15:30:28
50183010468084
10/03/2020
430
£ 6.3820
XLON
15:30:29
50183010468128
10/03/2020
620
£ 6.3780
XLON
15:30:55
50183010468395
10/03/2020
451
£ 6.3820
XLON
15:30:55
50183010468405
10/03/2020
400
£ 6.3980
XLON
15:31:42
50183010468982
10/03/2020
203
£ 6.3980
XLON
15:31:42
50183010468983
10/03/2020
778
£ 6.4000
XLON
15:31:49
50183010469118
10/03/2020
544
£ 6.4000
XLON
15:31:50
50183010469134
10/03/2020
400
£ 6.4000
XLON
15:31:56
50183010469219
10/03/2020
83
£ 6.4000
XLON
15:31:56
50183010469220
10/03/2020
15
£ 6.4000
XLON
15:32:37
50183010469920
10/03/2020
400
£ 6.4240
XLON
15:33:01
50183010470213
10/03/2020
119
£ 6.4240
XLON
15:33:01
50183010470214
10/03/2020
101
£ 6.4220
XLON
15:33:02
50183010470221
10/03/2020
400
£ 6.4220
XLON
15:33:02
50183010470223
10/03/2020
111
£ 6.4220
XLON
15:33:02
50183010470224
10/03/2020
400
£ 6.4220
XLON
15:33:04
50183010470243
10/03/2020
801
£ 6.4240
XLON
15:33:05
50183010470270
10/03/2020
123
£ 6.4240
XLON
15:33:05
50183010470271
10/03/2020
2,263
£ 6.4240
XLON
15:33:05
50183010470272
10/03/2020
400
£ 6.4240
XLON
15:33:05
50183010470283
10/03/2020
150
£ 6.4240
XLON
15:33:05
50183010470284
10/03/2020
411
£ 6.4200
XLON
15:33:10
50183010470320
10/03/2020
400
£ 6.4240
XLON
15:33:10
50183010470323
10/03/2020
198
£ 6.4240
XLON
15:33:10
50183010470324
10/03/2020
4
£ 6.4240
XLON
15:33:10
50183010470325
10/03/2020
479
£ 6.4160
XLON
15:33:23
50183010470451
10/03/2020
18
£ 6.4160
XLON
15:33:23
50183010470452
10/03/2020
400
£ 6.4140
XLON
15:33:24
50183010470460
10/03/2020
159
£ 6.4140
XLON
15:33:24
50183010470461
10/03/2020
502
£ 6.4100
XLON
15:33:25
50183010470468
10/03/2020
600
£ 6.4080
XLON
15:33:25
50183010470469
10/03/2020
137
£ 6.4100
XLON
15:33:25
50183010470470
10/03/2020
364
£ 6.4100
XLON
15:33:25
50183010470471
10/03/2020
400
£ 6.4080
XLON
15:34:45
50183010471194
10/03/2020
400
£ 6.4080
XLON
15:34:49
50183010471285
10/03/2020
81
£ 6.4080
XLON
15:34:49
50183010471286
10/03/2020
400
£ 6.4080
XLON
15:34:50
50183010471294
10/03/2020
44
£ 6.4040
XLON
15:34:51
50183010471309
10/03/2020
1,000
£ 6.4040
XLON
15:34:51
50183010471310
10/03/2020
572
£ 6.4040
XLON
15:34:51
50183010471311
10/03/2020
1,482
£ 6.4060
XLON
15:35:20
50183010471580
10/03/2020
600
£ 6.4080
XLON
15:35:40
50183010471769
10/03/2020
556
£ 6.4060
XLON
15:35:41
50183010471773
10/03/2020
1,495
£ 6.4060
XLON
15:35:41
50183010471796
10/03/2020
77
£ 6.4060
XLON
15:35:41
50183010471797
10/03/2020
632
£ 6.4060
XLON
15:35:41
50183010471801
10/03/2020
400
£ 6.3980
XLON
15:35:44
50183010471845
10/03/2020
400
£ 6.4000
XLON
15:35:57
50183010471964
10/03/2020
400
£ 6.4000
XLON
15:36:02
50183010471988
10/03/2020
116
£ 6.4000
XLON
15:36:02
50183010471989
10/03/2020
79
£ 6.4000
XLON
15:36:02
50183010471990
10/03/2020
510
£ 6.4000
XLON
15:36:04
50183010472067
10/03/2020
400
£ 6.4020
XLON
15:36:09
50183010472181
10/03/2020
400
£ 6.4020
XLON
15:36:12
50183010472195
10/03/2020
400
£ 6.4020
XLON
15:36:14
50183010472221
10/03/2020
374
£ 6.4020
XLON
15:36:15
50183010472227
10/03/2020
1,690
£ 6.4000
XLON
15:36:19
50183010472269
10/03/2020
566
£ 6.4000
XLON
15:36:19
50183010472289
10/03/2020
656
£ 6.4060
XLON
15:36:46
50183010472676
10/03/2020
1,668
£ 6.4060
XLON
15:36:47
50183010472681
10/03/2020
714
£ 6.4220
XLON
15:37:10
50183010472986
10/03/2020
400
£ 6.4220
XLON
15:37:28
50183010473152
10/03/2020
400
£ 6.4240
XLON
15:37:33
50183010473222
10/03/2020
389
£ 6.4240
XLON
15:37:33
50183010473223
10/03/2020
601
£ 6.4240
XLON
15:37:33
50183010473224
10/03/2020
400
£ 6.4160
XLON
15:37:38
50183010473247
10/03/2020
733
£ 6.4160
XLON
15:37:40
50183010473262
10/03/2020
400
£ 6.4160
XLON
15:37:46
50183010473358
10/03/2020
81
£ 6.4160
XLON
15:37:46
50183010473359
10/03/2020
857
£ 6.4160
XLON
15:37:46
50183010473360
10/03/2020
405
£ 6.4260
XLON
15:37:58
50183010473584
10/03/2020
92
£ 6.4260
XLON
15:37:58
50183010473585
10/03/2020
510
£ 6.4220
XLON
15:38:00
50183010473631
10/03/2020
28
£ 6.4280
XLON
15:38:20
50183010474018
10/03/2020
1,000
£ 6.4280
XLON
15:38:20
50183010474019
10/03/2020
142
£ 6.4280
XLON
15:38:20
50183010474020
10/03/2020
1,000
£ 6.4320
XLON
15:38:39
50183010474330
10/03/2020
96
£ 6.4320
XLON
15:38:39
50183010474331
10/03/2020
384
£ 6.4320
XLON
15:38:40
50183010474335
10/03/2020
423
£ 6.4200
XLON
15:39:09
50183010474579
10/03/2020
400
£ 6.4320
XLON
15:40:14
50183010475195
10/03/2020
400
£ 6.4280
XLON
15:40:22
50183010475252
10/03/2020
689
£ 6.4280
XLON
15:40:22
50183010475253
10/03/2020
425
£ 6.4280
XLON
15:40:38
50183010475436
10/03/2020
483
£ 6.4280
XLON
15:40:38
50183010475437
10/03/2020
905
£ 6.4120
XLON
15:41:27
50183010475819
10/03/2020
806
£ 6.4100
XLON
15:41:49
50183010475983
10/03/2020
400
£ 6.4120
XLON
15:42:02
50183010476143
10/03/2020
1,271
£ 6.4100
XLON
15:42:05
50183010476165
10/03/2020
485
£ 6.4020
XLON
15:42:20
50183010476335
10/03/2020
400
£ 6.3940
XLON
15:42:53
50183010476726
10/03/2020
796
£ 6.3960
XLON
15:43:08
50183010477148
10/03/2020
566
£ 6.3960
XLON
15:43:08
50183010477149
10/03/2020
400
£ 6.3920
XLON
15:43:28
50183010477326
10/03/2020
400
£ 6.3920
XLON
15:43:29
50183010477336
10/03/2020
424
£ 6.3920
XLON
15:43:29
50183010477337
10/03/2020
192
£ 6.3900
XLON
15:43:29
50183010477338
10/03/2020
632
£ 6.3920
XLON
15:43:29
50183010477339
10/03/2020
400
£ 6.3840
XLON
15:43:34
50183010477422
10/03/2020
28
£ 6.3840
XLON
15:43:34
50183010477423
10/03/2020
413
£ 6.3920
XLON
15:43:51
50183010477584
10/03/2020
78
£ 6.3920
XLON
15:43:51
50183010477585
10/03/2020
549
£ 6.3920
XLON
15:43:51
50183010477600
10/03/2020
378
£ 6.3960
XLON
15:44:22
50183010477839
10/03/2020
693
£ 6.4020
XLON
15:44:44
50183010478427
10/03/2020
561
£ 6.4000
XLON
15:44:46
50183010478477
10/03/2020
259
£ 6.4000
XLON
15:44:46
50183010478478
10/03/2020
537
£ 6.4000
XLON
15:44:46
50183010478503
10/03/2020
588
£ 6.3960
XLON
15:44:49
50183010478555
10/03/2020
524
£ 6.4100
XLON
15:45:31
50183010479476
10/03/2020
382
£ 6.4100
XLON
15:45:35
50183010479512
10/03/2020
487
£ 6.4080
XLON
15:45:37
50183010479547
10/03/2020
270
£ 6.4060
XLON
15:45:37
50183010479643
10/03/2020
202
£ 6.4060
XLON
15:45:37
50183010479644
10/03/2020
4
£ 6.4060
XLON
15:45:37
50183010479645
10/03/2020
460
£ 6.3920
XLON
15:46:29
50183010480047
10/03/2020
110
£ 6.3920
XLON
15:46:29
50183010480049
10/03/2020
348
£ 6.3920
XLON
15:46:29
50183010480050
10/03/2020
702
£ 6.3960
XLON
15:47:27
50183010480498
10/03/2020
136
£ 6.3960
XLON
15:47:27
50183010480499
10/03/2020
361
£ 6.4060
XLON
15:48:05
50183010480987
10/03/2020
8
£ 6.3900
XLON
15:48:41
50183010481403
10/03/2020
400
£ 6.3900
XLON
15:48:48
50183010481457
10/03/2020
82
£ 6.3900
XLON
15:48:48
50183010481458
10/03/2020
400
£ 6.4000
XLON
15:49:03
50183010481536
10/03/2020
400
£ 6.4000
XLON
15:49:08
50183010481555
10/03/2020
400
£ 6.4000
XLON
15:49:09
50183010481560
10/03/2020
102
£ 6.4000
XLON
15:49:09
50183010481561
10/03/2020
400
£ 6.4040
XLON
15:49:21
50183010481729
10/03/2020
13
£ 6.4040
XLON
15:49:21
50183010481730
10/03/2020
442
£ 6.4260
XLON
15:50:22
50183010482310
10/03/2020
374
£ 6.4340
XLON
15:50:43
50183010482553
10/03/2020
400
£ 6.4200
XLON
15:51:20
50183010483021
10/03/2020
400
£ 6.4200
XLON
15:51:21
50183010483028
10/03/2020
400
£ 6.4200
XLON
15:51:23
50183010483047
10/03/2020
615
£ 6.4180
XLON
15:51:24
50183010483096
10/03/2020
1,041
£ 6.4180
XLON
15:51:24
50183010483097
10/03/2020
911
£ 6.4180
XLON
15:51:27
50183010483193
10/03/2020
400
£ 6.4040
XLON
15:52:03
50183010483647
10/03/2020
592
£ 6.4000
XLON
15:52:20
50183010483805
10/03/2020
400
£ 6.4020
XLON
15:52:42
50183010483981
10/03/2020
752
£ 6.3960
XLON
15:52:46
50183010484015
10/03/2020
849
£ 6.3960
XLON
15:52:46
50183010484016
10/03/2020
85
£ 6.3900
XLON
15:53:06
50183010484283
10/03/2020
516
£ 6.3980
XLON
15:53:37
50183010484495
10/03/2020
487
£ 6.3980
XLON
15:53:38
50183010484512
10/03/2020
856
£ 6.4060
XLON
15:54:25
50183010484976
10/03/2020
350
£ 6.3980
XLON
15:54:42
50183010485163
10/03/2020
459
£ 6.4100
XLON
15:54:54
50183010485325
10/03/2020
1,335
£ 6.4080
XLON
15:55:05
50183010485457
10/03/2020
653
£ 6.4060
XLON
15:55:08
50183010485510
10/03/2020
451
£ 6.4040
XLON
15:55:47
50183010485855
10/03/2020
384
£ 6.4020
XLON
15:55:49
50183010485857
10/03/2020
364
£ 6.4040
XLON
15:56:10
50183010486077
10/03/2020
324
£ 6.4020
XLON
15:56:12
50183010486094
10/03/2020
446
£ 6.4020
XLON
15:56:12
50183010486095
10/03/2020
384
£ 6.3960
XLON
15:56:28
50183010486235
10/03/2020
400
£ 6.4000
XLON
15:56:57
50183010486440
10/03/2020
86
£ 6.4000
XLON
15:56:57
50183010486441
10/03/2020
1,000
£ 6.3960
XLON
15:56:59
50183010486470
10/03/2020
188
£ 6.3960
XLON
15:56:59
50183010486471
10/03/2020
383
£ 6.3980
XLON
15:57:31
50183010487005
10/03/2020
380
£ 6.3980
XLON
15:57:31
50183010487027
10/03/2020
612
£ 6.3940
XLON
15:57:42
50183010487299
10/03/2020
350
£ 6.3940
XLON
15:57:55
50183010487348
10/03/2020
968
£ 6.3980
XLON
15:58:07
50183010487440
10/03/2020
496
£ 6.4040
XLON
15:58:36
50183010487926
10/03/2020
1,228
£ 6.4040
XLON
15:58:36
50183010487934
10/03/2020
400
£ 6.4040
XLON
15:58:43
50183010487962
10/03/2020
356
£ 6.4020
XLON
15:58:46
50183010487977
10/03/2020
551
£ 6.4020
XLON
15:58:46
50183010487978
10/03/2020
584
£ 6.4040
XLON
15:59:16
50183010488349
10/03/2020
78
£ 6.4040
XLON
15:59:16
50183010488350
10/03/2020
504
£ 6.4040
XLON
15:59:16
50183010488351
10/03/2020
460
£ 6.4060
XLON
15:59:26
50183010488527
10/03/2020
434
£ 6.4060
XLON
15:59:28
50183010488573
10/03/2020
1,005
£ 6.4100
XLON
15:59:47
50183010488708
10/03/2020
427
£ 6.4060
XLON
16:00:23
50183010489110
10/03/2020
400
£ 6.4080
XLON
16:00:44
50183010489408
10/03/2020
109
£ 6.4080
XLON
16:00:44
50183010489409
10/03/2020
82
£ 6.4080
XLON
16:00:44
50183010489410
10/03/2020
173
£ 6.4120
XLON
16:01:10
50183010489700
10/03/2020
228
£ 6.4120
XLON
16:01:10
50183010489701
10/03/2020
941
£ 6.4100
XLON
16:01:11
50183010489732
10/03/2020
741
£ 6.4100
XLON
16:01:11
50183010489733
10/03/2020
992
£ 6.4100
XLON
16:01:11
50183010489741
10/03/2020
408
£ 6.4080
XLON
16:01:19
50183010489849
10/03/2020
400
£ 6.4200
XLON
16:01:50
50183010490303
10/03/2020
312
£ 6.4200
XLON
16:01:50
50183010490304
10/03/2020
258
£ 6.4200
XLON
16:01:50
50183010490305
10/03/2020
500
£ 6.4180
XLON
16:01:53
50183010490357
10/03/2020
732
£ 6.4180
XLON
16:01:53
50183010490358
10/03/2020
650
£ 6.4120
XLON
16:02:14
50183010490635
10/03/2020
400
£ 6.4140
XLON
16:02:14
50183010490637
10/03/2020
91
£ 6.4140
XLON
16:02:14
50183010490638
10/03/2020
39
£ 6.4140
XLON
16:02:14
50183010490639
10/03/2020
365
£ 6.4120
XLON
16:02:14
50183010490641
10/03/2020
413
£ 6.4060
XLON
16:02:32
50183010490834
10/03/2020
211
£ 6.4060
XLON
16:02:38
50183010490873
10/03/2020
191
£ 6.4060
XLON
16:02:38
50183010490874
10/03/2020
94
£ 6.4080
XLON
16:03:07
50183010491205
10/03/2020
1,707
£ 6.4060
XLON
16:03:09
50183010491295
10/03/2020
853
£ 6.4040
XLON
16:03:20
50183010491379
10/03/2020
122
£ 6.4040
XLON
16:03:21
50183010491383
10/03/2020
400
£ 6.4080
XLON
16:03:47
50183010492060
10/03/2020
197
£ 6.4080
XLON
16:03:47
50183010492061
10/03/2020
156
£ 6.4180
XLON
16:04:05
50183010492629
10/03/2020
26
£ 6.4180
XLON
16:04:10
50183010492641
10/03/2020
1,398
£ 6.4180
XLON
16:04:20
50183010492777
10/03/2020
921
£ 6.4200
XLON
16:04:29
50183010492841
10/03/2020
400
£ 6.4240
XLON
16:04:58
50183010493193
10/03/2020
118
£ 6.4240
XLON
16:04:58
50183010493194
10/03/2020
400
£ 6.4240
XLON
16:05:00
50183010493206
10/03/2020
180
£ 6.4240
XLON
16:05:00
50183010493207
10/03/2020
400
£ 6.4240
XLON
16:05:01
50183010493234
10/03/2020
400
£ 6.4220
XLON
16:05:05
50183010493260
10/03/2020
400
£ 6.4220
XLON
16:05:10
50183010493268
10/03/2020
176
£ 6.4220
XLON
16:05:10
50183010493269
10/03/2020
1,084
£ 6.4260
XLON
16:05:24
50183010493537
10/03/2020
904
£ 6.4260
XLON
16:05:25
50183010493579
10/03/2020
374
£ 6.4260
XLON
16:05:36
50183010493745
10/03/2020
283
£ 6.4260
XLON
16:05:36
50183010493777
10/03/2020
213
£ 6.4260
XLON
16:05:36
50183010493778
10/03/2020
1
£ 6.4260
XLON
16:05:36
50183010493779
10/03/2020
430
£ 6.4220
XLON
16:05:44
50183010493864
10/03/2020
406
£ 6.4240
XLON
16:05:58
50183010494039
10/03/2020
400
£ 6.4200
XLON
16:06:16
50183010494199
10/03/2020
151
£ 6.4200
XLON
16:06:16
50183010494200
10/03/2020
373
£ 6.4220
XLON
16:06:30
50183010494401
10/03/2020
485
£ 6.4200
XLON
16:06:32
50183010494415
10/03/2020
454
£ 6.4200
XLON
16:06:33
50183010494423
10/03/2020
400
£ 6.4200
XLON
16:06:33
50183010494444
10/03/2020
32
£ 6.4200
XLON
16:06:33
50183010494445
10/03/2020
801
£ 6.4200
XLON
16:06:50
50183010494528
10/03/2020
510
£ 6.4160
XLON
16:07:00
50183010494654
10/03/2020
53
£ 6.4160
XLON
16:07:07
50183010494800
10/03/2020
436
£ 6.4160
XLON
16:07:11
50183010494820
10/03/2020
367
£ 6.4160
XLON
16:07:11
50183010494822
10/03/2020
708
£ 6.4060
XLON
16:07:22
50183010494924
10/03/2020
181
£ 6.4180
XLON
16:07:55
50183010495252
10/03/2020
484
£ 6.4240
XLON
16:08:10
50183010495491
10/03/2020
362
£ 6.4240
XLON
16:08:10
50183010495499
10/03/2020
400
£ 6.4260
XLON
16:08:37
50183010495713
10/03/2020
169
£ 6.4260
XLON
16:08:37
50183010495714
10/03/2020
1,034
£ 6.4260
XLON
16:08:49
50183010495803
10/03/2020
548
£ 6.4260
XLON
16:08:49
50183010495804
10/03/2020
400
£ 6.4260
XLON
16:08:49
50183010495827
10/03/2020
470
£ 6.4260
XLON
16:08:49
50183010495828
10/03/2020
421
£ 6.4260
XLON
16:08:49
50183010495829
10/03/2020
381
£ 6.4280
XLON
16:09:09
50183010496183
10/03/2020
400
£ 6.4280
XLON
16:09:10
50183010496221
10/03/2020
83
£ 6.4280
XLON
16:09:10
50183010496222
10/03/2020
216
£ 6.4280
XLON
16:09:10
50183010496223
10/03/2020
1,381
£ 6.4300
XLON
16:09:29
50183010496414
10/03/2020
443
£ 6.4320
XLON
16:09:44
50183010496623
10/03/2020
912
£ 6.4320
XLON
16:09:44
50183010496624
10/03/2020
688
£ 6.4340
XLON
16:09:59
50183010496742
10/03/2020
400
£ 6.4340
XLON
16:10:36
50183010497082
10/03/2020
400
£ 6.4340
XLON
16:10:38
50183010497085
10/03/2020
83
£ 6.4340
XLON
16:10:39
50183010497103
10/03/2020
150
£ 6.4380
XLON
16:10:54
50183010497198
10/03/2020
80
£ 6.4380
XLON
16:10:54
50183010497199
10/03/2020
738
£ 6.4380
XLON
16:10:54
50183010497200
10/03/2020
400
£ 6.4420
XLON
16:11:05
50183010497349
10/03/2020
1,599
£ 6.4400
XLON
16:11:05
50183010497364
10/03/2020
785
£ 6.4520
XLON
16:11:49
50183010497846
10/03/2020
270
£ 6.4520
XLON
16:11:50
50183010497855
10/03/2020
278
£ 6.4520
XLON
16:11:50
50183010497856
10/03/2020
163
£ 6.4520
XLON
16:11:50
50183010497857
10/03/2020
400
£ 6.4500
XLON
16:11:56
50183010497931
10/03/2020
79
£ 6.4500
XLON
16:11:56
50183010497932
10/03/2020
15
£ 6.4500
XLON
16:11:56
50183010497933
10/03/2020
1,117
£ 6.4480
XLON
16:11:56
50183010497935
10/03/2020
364
£ 6.4480
XLON
16:12:03
50183010498037
10/03/2020
393
£ 6.4460
XLON
16:12:09
50183010498116
10/03/2020
189
£ 6.4460
XLON
16:12:09
50183010498117
10/03/2020
506
£ 6.4480
XLON
16:12:26
50183010498294
10/03/2020
70
£ 6.4480
XLON
16:12:26
50183010498295
10/03/2020
80
£ 6.4480
XLON
16:12:26
50183010498296
10/03/2020
298
£ 6.4480
XLON
16:12:26
50183010498297
10/03/2020
400
£ 6.4580
XLON
16:13:04
50183010498713
10/03/2020
400
£ 6.4620
XLON
16:13:13
50183010498827
10/03/2020
71
£ 6.4620
XLON
16:13:13
50183010498828
10/03/2020
392
£ 6.4600
XLON
16:13:17
50183010498860
10/03/2020
489
£ 6.4600
XLON
16:13:18
50183010498863
10/03/2020
400
£ 6.4640
XLON
16:13:37
50183010499074
10/03/2020
373
£ 6.4640
XLON
16:13:37
50183010499075
10/03/2020
776
£ 6.4620
XLON
16:13:39
50183010499080
10/03/2020
518
£ 6.4620
XLON
16:13:39
50183010499081
10/03/2020
569
£ 6.4620
XLON
16:13:40
50183010499097
10/03/2020
504
£ 6.4680
XLON
16:14:08
50183010499652
10/03/2020
80
£ 6.4680
XLON
16:14:08
50183010499658
10/03/2020
281
£ 6.4680
XLON
16:14:08
50183010499659
10/03/2020
144
£ 6.4680
XLON
16:14:08
50183010499660
10/03/2020
249
£ 6.4560
XLON
16:14:31
50183010500025
10/03/2020
1,333
£ 6.4560
XLON
16:14:31
50183010500026
10/03/2020
91
£ 6.4560
XLON
16:14:31
50183010500027
10/03/2020
792
£ 6.4620
XLON
16:14:48
50183010500239
10/03/2020
922
£ 6.4660
XLON
16:15:22
50183010500739
10/03/2020
672
£ 6.4660
XLON
16:15:28
50183010500780
10/03/2020
608
£ 6.4680
XLON
16:15:49
50183010501025
10/03/2020
400
£ 6.4680
XLON
16:15:49
50183010501032
10/03/2020
400
£ 6.4680
XLON
16:16:07
50183010501303
10/03/2020
447
£ 6.4660
XLON
16:16:10
50183010501339
10/03/2020
230
£ 6.4660
XLON
16:16:10
50183010501340
10/03/2020
140
£ 6.4660
XLON
16:16:10
50183010501341
10/03/2020
135
£ 6.4660
XLON
16:16:10
50183010501342
10/03/2020
500
£ 6.4660
XLON
16:16:10
50183010501343
10/03/2020
400
£ 6.4680
XLON
16:16:10
50183010501352
10/03/2020
67
£ 6.4680
XLON
16:16:10
50183010501353
10/03/2020
751
£ 6.4640
XLON
16:16:16
50183010501383
10/03/2020
96
£ 6.4640
XLON
16:16:16
50183010501384
10/03/2020
476
£ 6.4620
XLON
16:16:37
50183010501554
10/03/2020
79
£ 6.4620
XLON
16:16:37
50183010501555
10/03/2020
364
£ 6.4620
XLON
16:16:38
50183010501561
10/03/2020
700
£ 6.4620
XLON
16:16:51
50183010501698
10/03/2020
154
£ 6.4620
XLON
16:16:59
50183010501744
10/03/2020
255
£ 6.4620
XLON
16:16:59
50183010501745
10/03/2020
561
£ 6.4660
XLON
16:17:11
50183010501906
10/03/2020
400
£ 6.4620
XLON
16:17:35
50183010502323
10/03/2020
24
£ 6.4620
XLON
16:17:35
50183010502324
10/03/2020
400
£ 6.4620
XLON
16:17:40
50183010502337
10/03/2020
400
£ 6.4640
XLON
16:17:59
50183010502603
10/03/2020
518
£ 6.4660
XLON
16:18:02
50183010502681
10/03/2020
495
£ 6.4660
XLON
16:18:24
50183010503002
10/03/2020
275
£ 6.4660
XLON
16:18:52
50183010503252
10/03/2020
1,507
£ 6.4660
XLON
16:18:58
50183010503307
10/03/2020
1,588
£ 6.4660
XLON
16:18:58
50183010503531
10/03/2020
185
£ 6.4680
XLON
16:19:08
50183010503742
10/03/2020
294
£ 6.4680
XLON
16:19:15
50183010503779
10/03/2020
278
£ 6.4680
XLON
16:19:15
50183010503780
10/03/2020
878
£ 6.4680
XLON
16:19:15
50183010503781
10/03/2020
442
£ 6.4720
XLON
16:19:26
50183010503946
10/03/2020
494
£ 6.4680
XLON
16:19:29
50183010503998
10/03/2020
491
£ 6.4600
XLON
16:19:47
50183010504228
10/03/2020
528
£ 6.4600
XLON
16:19:59
50183010504380
10/03/2020
460
£ 6.4640
XLON
16:20:19
50183010504873
10/03/2020
400
£ 6.4640
XLON
16:20:21
50183010504940
10/03/2020
272
£ 6.4600
XLON
16:20:26
50183010505072
10/03/2020
226
£ 6.4600
XLON
16:20:26
50183010505073
10/03/2020
398
£ 6.4640
XLON
16:20:31
50183010505150
10/03/2020
375
£ 6.4640
XLON
16:20:37
50183010505189
10/03/2020
849
£ 6.4640
XLON
16:20:39
50183010505201
10/03/2020
350
£ 6.4620
XLON
16:20:42
50183010505228
10/03/2020
406
£ 6.4620
XLON
16:20:42
50183010505229
10/03/2020
426
£ 6.4620
XLON
16:20:57
50183010505429
10/03/2020
400
£ 6.4600
XLON
16:21:13
50183010505624
10/03/2020
1,237
£ 6.4580
XLON
16:21:17
50183010505663
10/03/2020
959
£ 6.4580
XLON
16:21:32
50183010505843
10/03/2020
400
£ 6.4480
XLON
16:22:06
50183010506291
10/03/2020
1,530
£ 6.4420
XLON
16:22:18
50183010506435
10/03/2020
932
£ 6.4360
XLON
16:22:37
50183010506639
10/03/2020
682
£ 6.4360
XLON
16:22:37
50183010506636
10/03/2020
682
£ 6.4360
XLON
16:22:41
50183010506712
10/03/2020
165
£ 6.4360
XLON
16:22:56
50183010506930
10/03/2020
201
£ 6.4360
XLON
16:22:56
50183010506931
10/03/2020
400
£ 6.4360
XLON
16:22:57
50183010506942
10/03/2020
405
£ 6.4360
XLON
16:22:57
50183010506943
10/03/2020
388
£ 6.4340
XLON
16:23:17
50183010507264
10/03/2020
280
£ 6.4340
XLON
16:23:33
50183010507404
10/03/2020
102
£ 6.4340
XLON
16:23:33
50183010507405
10/03/2020
422
£ 6.4320
XLON
16:23:33
50183010507409
10/03/2020
400
£ 6.4320
XLON
16:23:33
50183010507411
10/03/2020
17
£ 6.4320
XLON
16:23:33
50183010507412
10/03/2020
906
£ 6.4300
XLON
16:23:41
50183010507471
10/03/2020
33
£ 6.4300
XLON
16:23:41
50183010507472
10/03/2020
383
£ 6.4280
XLON
16:24:04
50183010507709
10/03/2020
229
£ 6.4260
XLON
16:24:13
50183010507863
10/03/2020
171
£ 6.4260
XLON
16:24:13
50183010507864
10/03/2020
254
£ 6.4280
XLON
16:24:19
50183010508009
10/03/2020
1,325
£ 6.4260
XLON
16:24:19
50183010508018
10/03/2020
644
£ 6.4200
XLON
16:24:42
50183010508395
10/03/2020
384
£ 6.4200
XLON
16:24:42
50183010508407
10/03/2020
191
£ 6.4200
XLON
16:24:42
50183010508408
10/03/2020
888
£ 6.4200
XLON
16:25:01
50183010508619
10/03/2020
730
£ 6.4220
XLON
16:25:13
50183010508774
10/03/2020
122
£ 6.4220
XLON
16:25:13
50183010508824
10/03/2020
300
£ 6.4240
XLON
16:25:32
50183010509070
10/03/2020
100
£ 6.4220
XLON
16:25:32
50183010509071
10/03/2020
100
£ 6.4220
XLON
16:25:32
50183010509072
10/03/2020
430
£ 6.4220
XLON
16:25:40
50183010509173
10/03/2020
400
£ 6.4220
XLON
16:25:48
50183010509294
10/03/2020
5
£ 6.4220
XLON
16:25:48
50183010509295
10/03/2020
1,643
£ 6.4200
XLON
16:26:03
50183010509543
10/03/2020
805
£ 6.4200
XLON
16:26:03
50183010509556
10/03/2020
400
£ 6.4140
XLON
16:26:44
50183010510216
10/03/2020
464
£ 6.4120
XLON
16:26:45
50183010510239
10/03/2020
902
£ 6.4140
XLON
16:27:05
50183010510771
10/03/2020
368
£ 6.4120
XLON
16:27:07
50183010510818
10/03/2020
56
£ 6.4120
XLON
16:27:18
50183010511360
10/03/2020
400
£ 6.4120
XLON
16:27:20
50183010511411
10/03/2020
1,568
£ 6.4100
XLON
16:27:20
50183010511428
10/03/2020
470
£ 6.4080
XLON
16:27:26
50183010511529
10/03/2020
722
£ 6.4020
XLON
16:27:41
50183010511837
10/03/2020
930
£ 6.4040
XLON
16:27:57
50183010512129
10/03/2020
800
£ 6.4020
XLON
16:28:15
50183010512499
10/03/2020
400
£ 6.4060
XLON
16:28:25
50183010512725
10/03/2020
400
£ 6.4020
XLON
16:28:38
50183010512979
10/03/2020
394
£ 6.4020
XLON
16:28:41
50183010513009
10/03/2020
6
£ 6.4020
XLON
16:28:45
50183010513052
10/03/2020
345
£ 6.4020
XLON
16:28:45
50183010513053
10/03/2020
400
£ 6.4060
XLON
16:28:53
50183010513205
10/03/2020
424
£ 6.4060
XLON
16:28:53
50183010513206
10/03/2020
358
£ 6.4040
XLON
16:28:57
50183010513236
10/03/2020
400
£ 6.4020
XLON
16:29:00
50183010513298
10/03/2020
605
£ 6.4000
XLON
16:29:06
50183010513402
10/03/2020
187
£ 6.4000
XLON
16:29:18
50183010513635
10/03/2020
100
£ 6.4000
XLON
16:29:18
50183010513636
10/03/2020
100
£ 6.4000
XLON
16:29:18
50183010513637
10/03/2020
63
£ 6.4000
XLON
16:29:18
50183010513638
10/03/2020
796
£ 6.3980
XLON
16:29:19
50183010513656
10/03/2020
310
£ 6.4020
XLON
16:29:31
50183010514058
10/03/2020
219
£ 6.4000
XLON
16:29:35
50183010514150
10/03/2020
214
£ 6.4000
XLON
16:29:38
50183010514196
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.ENDPOSKKDBKKBKBQND
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