REG - WPP PLC - Transaction in Own Shares
WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
12 March 2020
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 12 March 2020 it had purchased a total of 829,000 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
829,000
-
-
-
Highest price paid (per ordinary share)
£ 6.0720
-
-
-
Lowest price paid (per ordinary share)
£ 5.5900
-
-
-
Volume weighted average price paid (per ordinary share)
£ 5.8307
-
-
-
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 1,298,963,787 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 1,228,192,457 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
12/03/2020
100
£ 6.0040
XLON
08:42:50
50797190605027
12/03/2020
1,021
£ 6.0000
XLON
08:42:52
50797190605034
12/03/2020
400
£ 6.0040
XLON
08:42:52
50797190605036
12/03/2020
552
£ 5.9940
XLON
08:42:53
50797190605040
12/03/2020
520
£ 5.9720
XLON
08:43:38
50797190605382
12/03/2020
546
£ 5.9540
XLON
08:44:39
50797190605989
12/03/2020
609
£ 5.9520
XLON
08:44:59
50797190606139
12/03/2020
431
£ 5.9440
XLON
08:45:31
50797190606337
12/03/2020
476
£ 5.9540
XLON
08:45:55
50797190606571
12/03/2020
658
£ 5.9600
XLON
08:46:36
50797190606918
12/03/2020
765
£ 5.9600
XLON
08:46:36
50797190606942
12/03/2020
400
£ 5.9460
XLON
08:47:32
50797190607367
12/03/2020
400
£ 5.9420
XLON
08:48:24
50797190608101
12/03/2020
112
£ 5.9420
XLON
08:48:24
50797190608102
12/03/2020
1,417
£ 5.9540
XLON
08:49:13
50797190608496
12/03/2020
400
£ 5.9540
XLON
08:49:13
50797190608515
12/03/2020
51
£ 5.9540
XLON
08:49:13
50797190608516
12/03/2020
446
£ 5.9500
XLON
08:49:19
50797190608551
12/03/2020
374
£ 5.9500
XLON
08:49:22
50797190608585
12/03/2020
427
£ 5.9440
XLON
08:49:26
50797190608647
12/03/2020
443
£ 5.9560
XLON
08:50:05
50797190609213
12/03/2020
443
£ 5.9560
XLON
08:50:05
50797190609214
12/03/2020
400
£ 5.9640
XLON
08:50:51
50797190609778
12/03/2020
664
£ 5.9660
XLON
08:51:25
50797190610382
12/03/2020
1,694
£ 5.9620
XLON
08:51:30
50797190610431
12/03/2020
361
£ 5.9800
XLON
08:52:26
50797190611145
12/03/2020
479
£ 5.9760
XLON
08:52:44
50797190611278
12/03/2020
400
£ 5.9760
XLON
08:52:44
50797190611283
12/03/2020
46
£ 5.9800
XLON
08:54:07
50797190611931
12/03/2020
100
£ 5.9800
XLON
08:54:07
50797190611932
12/03/2020
400
£ 5.9800
XLON
08:54:10
50797190611974
12/03/2020
100
£ 5.9800
XLON
08:54:10
50797190611975
12/03/2020
100
£ 5.9800
XLON
08:54:10
50797190611976
12/03/2020
100
£ 5.9800
XLON
08:54:10
50797190611977
12/03/2020
400
£ 5.9800
XLON
08:54:12
50797190612024
12/03/2020
400
£ 5.9800
XLON
08:54:13
50797190612040
12/03/2020
400
£ 5.9800
XLON
08:54:13
50797190612026
12/03/2020
100
£ 5.9800
XLON
08:54:13
50797190612027
12/03/2020
594
£ 5.9980
XLON
08:54:51
50797190612463
12/03/2020
400
£ 5.9980
XLON
08:54:51
50797190612465
12/03/2020
142
£ 5.9980
XLON
08:54:51
50797190612466
12/03/2020
400
£ 6.0140
XLON
08:55:56
50797190613405
12/03/2020
400
£ 6.0180
XLON
08:55:59
50797190613459
12/03/2020
458
£ 6.0180
XLON
08:55:59
50797190613460
12/03/2020
400
£ 6.0180
XLON
08:56:04
50797190613518
12/03/2020
429
£ 6.0300
XLON
08:56:29
50797190613665
12/03/2020
390
£ 6.0360
XLON
08:56:40
50797190613822
12/03/2020
831
£ 6.0320
XLON
08:56:45
50797190613855
12/03/2020
763
£ 6.0320
XLON
08:56:45
50797190613856
12/03/2020
483
£ 6.0300
XLON
08:57:27
50797190614387
12/03/2020
448
£ 6.0300
XLON
08:57:28
50797190614423
12/03/2020
534
£ 6.0280
XLON
08:57:32
50797190614445
12/03/2020
443
£ 6.0280
XLON
08:57:32
50797190614479
12/03/2020
682
£ 6.0320
XLON
08:58:29
50797190614923
12/03/2020
661
£ 6.0320
XLON
08:58:29
50797190614925
12/03/2020
1,140
£ 6.0380
XLON
08:59:01
50797190615241
12/03/2020
419
£ 6.0360
XLON
08:59:19
50797190615315
12/03/2020
355
£ 6.0220
XLON
09:00:10
50797190615705
12/03/2020
400
£ 6.0220
XLON
09:00:21
50797190615843
12/03/2020
293
£ 6.0220
XLON
09:00:21
50797190615844
12/03/2020
359
£ 6.0220
XLON
09:00:30
50797190615892
12/03/2020
508
£ 6.0240
XLON
09:00:43
50797190616119
12/03/2020
500
£ 6.0240
XLON
09:00:43
50797190616121
12/03/2020
1,173
£ 6.0220
XLON
09:01:05
50797190616287
12/03/2020
359
£ 6.0220
XLON
09:01:05
50797190616290
12/03/2020
398
£ 6.0300
XLON
09:02:02
50797190616694
12/03/2020
409
£ 6.0320
XLON
09:02:05
50797190616717
12/03/2020
424
£ 6.0360
XLON
09:02:29
50797190617001
12/03/2020
1,362
£ 6.0400
XLON
09:02:46
50797190617160
12/03/2020
185
£ 6.0360
XLON
09:02:58
50797190617245
12/03/2020
1,429
£ 6.0360
XLON
09:02:58
50797190617246
12/03/2020
685
£ 6.0340
XLON
09:03:23
50797190617517
12/03/2020
416
£ 6.0280
XLON
09:03:38
50797190617697
12/03/2020
361
£ 6.0240
XLON
09:04:26
50797190618212
12/03/2020
372
£ 6.0220
XLON
09:04:31
50797190618226
12/03/2020
1,383
£ 6.0180
XLON
09:04:40
50797190618244
12/03/2020
547
£ 6.0180
XLON
09:04:40
50797190618245
12/03/2020
502
£ 6.0220
XLON
09:05:38
50797190618710
12/03/2020
365
£ 6.0180
XLON
09:05:44
50797190618807
12/03/2020
1,578
£ 6.0180
XLON
09:06:00
50797190618901
12/03/2020
690
£ 6.0120
XLON
09:06:30
50797190619171
12/03/2020
97
£ 6.0120
XLON
09:06:30
50797190619172
12/03/2020
390
£ 6.0120
XLON
09:06:34
50797190619205
12/03/2020
1,196
£ 6.0200
XLON
09:07:14
50797190619536
12/03/2020
426
£ 6.0160
XLON
09:07:23
50797190619631
12/03/2020
376
£ 6.0040
XLON
09:08:25
50797190620206
12/03/2020
400
£ 6.0000
XLON
09:08:31
50797190620265
12/03/2020
700
£ 5.9940
XLON
09:08:33
50797190620356
12/03/2020
690
£ 5.9900
XLON
09:09:29
50797190620699
12/03/2020
657
£ 5.9860
XLON
09:09:39
50797190620828
12/03/2020
47
£ 5.9880
XLON
09:09:46
50797190620861
12/03/2020
808
£ 5.9900
XLON
09:09:56
50797190620989
12/03/2020
330
£ 5.9900
XLON
09:09:56
50797190620990
12/03/2020
256
£ 5.9900
XLON
09:10:07
50797190621123
12/03/2020
683
£ 5.9880
XLON
09:10:09
50797190621135
12/03/2020
311
£ 5.9880
XLON
09:10:09
50797190621136
12/03/2020
486
£ 5.9940
XLON
09:10:55
50797190621515
12/03/2020
442
£ 5.9940
XLON
09:10:55
50797190621527
12/03/2020
1,097
£ 5.9900
XLON
09:11:25
50797190621717
12/03/2020
864
£ 5.9900
XLON
09:11:28
50797190621748
12/03/2020
577
£ 5.9900
XLON
09:11:52
50797190622060
12/03/2020
311
£ 5.9900
XLON
09:12:14
50797190622208
12/03/2020
360
£ 5.9900
XLON
09:12:14
50797190622209
12/03/2020
601
£ 5.9860
XLON
09:12:42
50797190622515
12/03/2020
571
£ 5.9860
XLON
09:12:55
50797190622602
12/03/2020
385
£ 5.9880
XLON
09:13:15
50797190622783
12/03/2020
459
£ 5.9840
XLON
09:13:57
50797190623071
12/03/2020
693
£ 5.9900
XLON
09:14:22
50797190623321
12/03/2020
981
£ 5.9900
XLON
09:14:22
50797190623325
12/03/2020
420
£ 5.9900
XLON
09:14:25
50797190623342
12/03/2020
584
£ 5.9920
XLON
09:14:44
50797190623528
12/03/2020
394
£ 5.9900
XLON
09:14:44
50797190623533
12/03/2020
407
£ 5.9880
XLON
09:15:05
50797190623584
12/03/2020
577
£ 5.9880
XLON
09:15:44
50797190623870
12/03/2020
380
£ 5.9880
XLON
09:15:44
50797190623893
12/03/2020
400
£ 5.9900
XLON
09:16:15
50797190624122
12/03/2020
31
£ 5.9900
XLON
09:16:15
50797190624123
12/03/2020
400
£ 5.9920
XLON
09:17:00
50797190624431
12/03/2020
491
£ 5.9880
XLON
09:17:03
50797190624458
12/03/2020
501
£ 5.9900
XLON
09:17:03
50797190624459
12/03/2020
400
£ 5.9920
XLON
09:17:19
50797190624569
12/03/2020
617
£ 5.9880
XLON
09:17:22
50797190624596
12/03/2020
400
£ 5.9880
XLON
09:18:20
50797190624925
12/03/2020
354
£ 5.9880
XLON
09:18:24
50797190624945
12/03/2020
400
£ 5.9880
XLON
09:18:30
50797190624952
12/03/2020
592
£ 5.9940
XLON
09:19:02
50797190625274
12/03/2020
423
£ 5.9940
XLON
09:19:02
50797190625275
12/03/2020
636
£ 5.9940
XLON
09:19:02
50797190625276
12/03/2020
579
£ 5.9940
XLON
09:19:07
50797190625317
12/03/2020
150
£ 5.9860
XLON
09:19:37
50797190625561
12/03/2020
1,000
£ 5.9860
XLON
09:19:37
50797190625562
12/03/2020
139
£ 5.9860
XLON
09:19:37
50797190625563
12/03/2020
291
£ 5.9820
XLON
09:20:03
50797190625776
12/03/2020
408
£ 5.9820
XLON
09:20:03
50797190625777
12/03/2020
563
£ 5.9940
XLON
09:20:44
50797190626259
12/03/2020
535
£ 5.9940
XLON
09:20:44
50797190626263
12/03/2020
321
£ 5.9880
XLON
09:21:40
50797190626677
12/03/2020
144
£ 5.9880
XLON
09:21:40
50797190626678
12/03/2020
366
£ 5.9880
XLON
09:21:56
50797190626784
12/03/2020
463
£ 5.9860
XLON
09:22:02
50797190626832
12/03/2020
400
£ 5.9960
XLON
09:22:31
50797190627037
12/03/2020
895
£ 5.9960
XLON
09:22:45
50797190627101
12/03/2020
922
£ 5.9960
XLON
09:22:46
50797190627106
12/03/2020
627
£ 5.9900
XLON
09:23:05
50797190627300
12/03/2020
710
£ 6.0060
XLON
09:24:16
50797190627869
12/03/2020
706
£ 6.0060
XLON
09:24:18
50797190627898
12/03/2020
954
£ 6.0060
XLON
09:24:18
50797190627900
12/03/2020
399
£ 6.0060
XLON
09:24:44
50797190628294
12/03/2020
445
£ 6.0040
XLON
09:25:00
50797190628398
12/03/2020
1,145
£ 5.9940
XLON
09:26:49
50797190629273
12/03/2020
400
£ 5.9940
XLON
09:26:51
50797190629286
12/03/2020
400
£ 5.9940
XLON
09:26:52
50797190629287
12/03/2020
400
£ 5.9940
XLON
09:26:54
50797190629295
12/03/2020
400
£ 5.9960
XLON
09:27:03
50797190629357
12/03/2020
1,668
£ 5.9920
XLON
09:27:05
50797190629424
12/03/2020
400
£ 5.9940
XLON
09:28:21
50797190630035
12/03/2020
1,090
£ 5.9900
XLON
09:28:27
50797190630095
12/03/2020
400
£ 5.9900
XLON
09:28:44
50797190630189
12/03/2020
719
£ 5.9900
XLON
09:28:45
50797190630191
12/03/2020
400
£ 5.9900
XLON
09:29:15
50797190630395
12/03/2020
146
£ 5.9900
XLON
09:29:15
50797190630396
12/03/2020
1,435
£ 5.9880
XLON
09:29:17
50797190630421
12/03/2020
361
£ 5.9940
XLON
09:29:29
50797190630584
12/03/2020
592
£ 5.9780
XLON
09:29:55
50797190630910
12/03/2020
355
£ 5.9760
XLON
09:30:42
50797190631229
12/03/2020
1,075
£ 5.9740
XLON
09:30:50
50797190631257
12/03/2020
340
£ 5.9720
XLON
09:30:54
50797190631275
12/03/2020
28
£ 5.9720
XLON
09:30:54
50797190631276
12/03/2020
451
£ 5.9700
XLON
09:31:18
50797190631406
12/03/2020
400
£ 5.9820
XLON
09:32:30
50797190631845
12/03/2020
995
£ 6.0060
XLON
09:33:55
50797190632453
12/03/2020
247
£ 6.0040
XLON
09:33:56
50797190632492
12/03/2020
238
£ 6.0080
XLON
09:34:04
50797190632609
12/03/2020
400
£ 6.0080
XLON
09:34:06
50797190632621
12/03/2020
290
£ 6.0080
XLON
09:34:06
50797190632622
12/03/2020
229
£ 6.0080
XLON
09:34:06
50797190632623
12/03/2020
287
£ 6.0080
XLON
09:34:06
50797190632624
12/03/2020
237
£ 6.0080
XLON
09:34:08
50797190632633
12/03/2020
400
£ 6.0100
XLON
09:34:15
50797190632801
12/03/2020
246
£ 6.0100
XLON
09:34:15
50797190632802
12/03/2020
386
£ 6.0100
XLON
09:34:23
50797190632856
12/03/2020
1,088
£ 6.0060
XLON
09:34:27
50797190632929
12/03/2020
489
£ 6.0060
XLON
09:34:27
50797190632930
12/03/2020
788
£ 6.0080
XLON
09:34:55
50797190633118
12/03/2020
390
£ 6.0060
XLON
09:35:10
50797190633209
12/03/2020
381
£ 6.0020
XLON
09:35:22
50797190633305
12/03/2020
1,090
£ 6.0020
XLON
09:36:32
50797190633868
12/03/2020
650
£ 5.9960
XLON
09:36:32
50797190633872
12/03/2020
8
£ 5.9980
XLON
09:36:32
50797190633873
12/03/2020
604
£ 5.9960
XLON
09:36:51
50797190633970
12/03/2020
481
£ 5.9920
XLON
09:36:51
50797190634111
12/03/2020
628
£ 5.9880
XLON
09:37:34
50797190634490
12/03/2020
400
£ 5.9840
XLON
09:37:55
50797190634658
12/03/2020
392
£ 5.9840
XLON
09:37:55
50797190634659
12/03/2020
612
£ 5.9920
XLON
09:38:24
50797190634958
12/03/2020
522
£ 5.9920
XLON
09:38:24
50797190634989
12/03/2020
527
£ 5.9980
XLON
09:39:02
50797190635384
12/03/2020
400
£ 5.9960
XLON
09:40:06
50797190635728
12/03/2020
257
£ 5.9960
XLON
09:40:13
50797190635783
12/03/2020
237
£ 5.9960
XLON
09:40:13
50797190635784
12/03/2020
138
£ 5.9980
XLON
09:40:16
50797190635813
12/03/2020
303
£ 6.0000
XLON
09:40:34
50797190636152
12/03/2020
214
£ 6.0000
XLON
09:40:34
50797190636153
12/03/2020
97
£ 6.0000
XLON
09:40:34
50797190636154
12/03/2020
400
£ 5.9980
XLON
09:40:42
50797190636276
12/03/2020
378
£ 5.9980
XLON
09:40:49
50797190636316
12/03/2020
545
£ 5.9980
XLON
09:40:55
50797190636364
12/03/2020
504
£ 5.9980
XLON
09:41:08
50797190636435
12/03/2020
83
£ 5.9980
XLON
09:41:08
50797190636436
12/03/2020
1,519
£ 6.0020
XLON
09:41:45
50797190636731
12/03/2020
400
£ 6.0180
XLON
09:42:37
50797190637135
12/03/2020
597
£ 6.0180
XLON
09:42:46
50797190637180
12/03/2020
400
£ 6.0180
XLON
09:42:46
50797190637273
12/03/2020
240
£ 6.0180
XLON
09:42:46
50797190637274
12/03/2020
35
£ 6.0180
XLON
09:42:46
50797190637286
12/03/2020
400
£ 6.0180
XLON
09:42:46
50797190637287
12/03/2020
63
£ 6.0180
XLON
09:42:46
50797190637288
12/03/2020
501
£ 6.0160
XLON
09:43:06
50797190637476
12/03/2020
589
£ 6.0040
XLON
09:43:28
50797190637655
12/03/2020
87
£ 6.0060
XLON
09:43:29
50797190637738
12/03/2020
621
£ 6.0040
XLON
09:43:36
50797190637763
12/03/2020
632
£ 6.0040
XLON
09:44:00
50797190637845
12/03/2020
141
£ 6.0040
XLON
09:44:00
50797190637846
12/03/2020
632
£ 6.0040
XLON
09:44:00
50797190637855
12/03/2020
359
£ 6.0200
XLON
09:45:20
50797190638707
12/03/2020
400
£ 6.0200
XLON
09:45:37
50797190638847
12/03/2020
366
£ 6.0240
XLON
09:45:44
50797190638922
12/03/2020
441
£ 6.0280
XLON
09:45:58
50797190639026
12/03/2020
447
£ 6.0280
XLON
09:45:58
50797190639037
12/03/2020
400
£ 6.0440
XLON
09:46:45
50797190639488
12/03/2020
292
£ 6.0440
XLON
09:46:45
50797190639489
12/03/2020
400
£ 6.0380
XLON
09:46:56
50797190639575
12/03/2020
125
£ 6.0380
XLON
09:46:56
50797190639576
12/03/2020
669
£ 6.0380
XLON
09:46:56
50797190639578
12/03/2020
380
£ 6.0460
XLON
09:47:26
50797190639844
12/03/2020
477
£ 6.0440
XLON
09:47:29
50797190639851
12/03/2020
490
£ 6.0520
XLON
09:47:55
50797190640123
12/03/2020
372
£ 6.0540
XLON
09:48:07
50797190640240
12/03/2020
744
£ 6.0520
XLON
09:48:07
50797190640265
12/03/2020
486
£ 6.0540
XLON
09:48:07
50797190640264
12/03/2020
479
£ 6.0540
XLON
09:48:43
50797190640587
12/03/2020
1,024
£ 6.0540
XLON
09:48:43
50797190640592
12/03/2020
399
£ 6.0420
XLON
09:49:11
50797190640764
12/03/2020
460
£ 6.0540
XLON
09:49:28
50797190640981
12/03/2020
400
£ 6.0640
XLON
09:50:07
50797190641393
12/03/2020
356
£ 6.0620
XLON
09:50:13
50797190641436
12/03/2020
1,276
£ 6.0620
XLON
09:50:25
50797190641557
12/03/2020
427
£ 6.0620
XLON
09:50:39
50797190641666
12/03/2020
963
£ 6.0540
XLON
09:51:15
50797190642028
12/03/2020
711
£ 6.0460
XLON
09:52:14
50797190642562
12/03/2020
487
£ 6.0440
XLON
09:52:20
50797190642605
12/03/2020
498
£ 6.0440
XLON
09:52:20
50797190642609
12/03/2020
75
£ 6.0380
XLON
09:52:26
50797190642650
12/03/2020
341
£ 6.0380
XLON
09:52:26
50797190642656
12/03/2020
1,090
£ 6.0500
XLON
09:53:30
50797190643338
12/03/2020
675
£ 6.0580
XLON
09:54:10
50797190643748
12/03/2020
690
£ 6.0580
XLON
09:54:10
50797190643757
12/03/2020
1,047
£ 6.0580
XLON
09:54:43
50797190643939
12/03/2020
424
£ 6.0580
XLON
09:54:43
50797190643942
12/03/2020
1,154
£ 6.0540
XLON
09:55:28
50797190644304
12/03/2020
374
£ 6.0540
XLON
09:55:50
50797190644513
12/03/2020
545
£ 6.0620
XLON
09:56:39
50797190644956
12/03/2020
827
£ 6.0620
XLON
09:56:39
50797190644983
12/03/2020
541
£ 6.0660
XLON
09:56:54
50797190645110
12/03/2020
370
£ 6.0720
XLON
09:57:41
50797190645702
12/03/2020
150
£ 6.0720
XLON
09:57:52
50797190645794
12/03/2020
887
£ 6.0720
XLON
09:57:52
50797190645795
12/03/2020
681
£ 6.0720
XLON
09:57:52
50797190645798
12/03/2020
316
£ 6.0640
XLON
09:58:28
50797190646095
12/03/2020
374
£ 6.0640
XLON
09:58:28
50797190646096
12/03/2020
240
£ 6.0420
XLON
10:00:16
50797190647009
12/03/2020
140
£ 6.0420
XLON
10:00:16
50797190647010
12/03/2020
267
£ 6.0380
XLON
10:00:22
50797190647126
12/03/2020
653
£ 6.0400
XLON
10:00:35
50797190647251
12/03/2020
685
£ 6.0400
XLON
10:00:35
50797190647252
12/03/2020
933
£ 6.0440
XLON
10:00:54
50797190647402
12/03/2020
824
£ 6.0400
XLON
10:01:38
50797190647701
12/03/2020
535
£ 6.0440
XLON
10:02:29
50797190647887
12/03/2020
624
£ 6.0360
XLON
10:03:32
50797190648313
12/03/2020
418
£ 6.0360
XLON
10:03:56
50797190648422
12/03/2020
358
£ 6.0360
XLON
10:04:17
50797190648556
12/03/2020
301
£ 6.0360
XLON
10:04:17
50797190648568
12/03/2020
56
£ 6.0360
XLON
10:04:17
50797190648569
12/03/2020
797
£ 6.0320
XLON
10:04:48
50797190648674
12/03/2020
722
£ 6.0360
XLON
10:05:12
50797190648940
12/03/2020
400
£ 6.0260
XLON
10:05:53
50797190649125
12/03/2020
312
£ 6.0260
XLON
10:05:53
50797190649126
12/03/2020
916
£ 6.0460
XLON
10:06:11
50797190649535
12/03/2020
174
£ 6.0440
XLON
10:06:16
50797190649584
12/03/2020
567
£ 6.0440
XLON
10:06:16
50797190649583
12/03/2020
372
£ 6.0440
XLON
10:06:21
50797190649619
12/03/2020
186
£ 6.0420
XLON
10:06:24
50797190649631
12/03/2020
650
£ 6.0400
XLON
10:06:25
50797190649672
12/03/2020
75
£ 6.0400
XLON
10:06:25
50797190649673
12/03/2020
400
£ 6.0440
XLON
10:06:38
50797190649796
12/03/2020
208
£ 6.0440
XLON
10:06:38
50797190649797
12/03/2020
239
£ 6.0420
XLON
10:06:43
50797190649922
12/03/2020
156
£ 6.0420
XLON
10:06:43
50797190649923
12/03/2020
400
£ 6.0420
XLON
10:06:53
50797190650003
12/03/2020
352
£ 6.0420
XLON
10:06:55
50797190650011
12/03/2020
1,341
£ 6.0400
XLON
10:06:59
50797190650023
12/03/2020
961
£ 6.0340
XLON
10:07:43
50797190650463
12/03/2020
664
£ 6.0320
XLON
10:08:39
50797190650932
12/03/2020
638
£ 6.0320
XLON
10:08:40
50797190650939
12/03/2020
496
£ 6.0280
XLON
10:08:48
50797190651024
12/03/2020
453
£ 6.0280
XLON
10:09:03
50797190651116
12/03/2020
608
£ 6.0320
XLON
10:09:37
50797190651337
12/03/2020
430
£ 6.0500
XLON
10:10:55
50797190652151
12/03/2020
443
£ 6.0500
XLON
10:10:55
50797190652152
12/03/2020
368
£ 6.0480
XLON
10:11:10
50797190652217
12/03/2020
363
£ 6.0480
XLON
10:11:24
50797190652282
12/03/2020
408
£ 6.0420
XLON
10:11:41
50797190652603
12/03/2020
1,153
£ 6.0440
XLON
10:12:00
50797190652679
12/03/2020
803
£ 6.0480
XLON
10:12:15
50797190652813
12/03/2020
372
£ 6.0440
XLON
10:12:22
50797190652854
12/03/2020
510
£ 6.0400
XLON
10:12:47
50797190652999
12/03/2020
406
£ 6.0300
XLON
10:13:32
50797190653292
12/03/2020
231
£ 6.0300
XLON
10:13:32
50797190653293
12/03/2020
235
£ 6.0300
XLON
10:13:32
50797190653294
12/03/2020
376
£ 6.0300
XLON
10:13:32
50797190653295
12/03/2020
404
£ 6.0280
XLON
10:13:33
50797190653307
12/03/2020
362
£ 6.0260
XLON
10:13:46
50797190653404
12/03/2020
363
£ 6.0200
XLON
10:13:46
50797190653418
12/03/2020
400
£ 6.0120
XLON
10:16:02
50797190654674
12/03/2020
542
£ 6.0140
XLON
10:16:02
50797190654675
12/03/2020
253
£ 6.0140
XLON
10:16:02
50797190654676
12/03/2020
276
£ 6.0140
XLON
10:16:02
50797190654677
12/03/2020
400
£ 6.0140
XLON
10:16:14
50797190654775
12/03/2020
767
£ 6.0140
XLON
10:16:45
50797190655110
12/03/2020
847
£ 6.0140
XLON
10:16:45
50797190655113
12/03/2020
1,290
£ 6.0140
XLON
10:17:04
50797190655302
12/03/2020
676
£ 6.0180
XLON
10:17:25
50797190655764
12/03/2020
686
£ 6.0180
XLON
10:17:46
50797190655969
12/03/2020
621
£ 6.0180
XLON
10:17:46
50797190656047
12/03/2020
379
£ 6.0100
XLON
10:18:09
50797190656329
12/03/2020
574
£ 6.0200
XLON
10:18:43
50797190656729
12/03/2020
890
£ 6.0140
XLON
10:18:51
50797190656827
12/03/2020
457
£ 6.0040
XLON
10:19:22
50797190657076
12/03/2020
603
£ 6.0040
XLON
10:20:54
50797190657765
12/03/2020
400
£ 6.0080
XLON
10:21:19
50797190657876
12/03/2020
639
£ 6.0080
XLON
10:21:28
50797190657907
12/03/2020
624
£ 6.0040
XLON
10:21:43
50797190658046
12/03/2020
1,200
£ 6.0040
XLON
10:21:44
50797190658087
12/03/2020
484
£ 6.0040
XLON
10:21:44
50797190658088
12/03/2020
400
£ 6.0040
XLON
10:21:44
50797190658089
12/03/2020
242
£ 6.0040
XLON
10:21:44
50797190658090
12/03/2020
558
£ 6.0040
XLON
10:21:44
50797190658091
12/03/2020
438
£ 6.0000
XLON
10:23:09
50797190659230
12/03/2020
239
£ 6.0000
XLON
10:23:09
50797190659231
12/03/2020
400
£ 6.0040
XLON
10:24:02
50797190659610
12/03/2020
213
£ 6.0040
XLON
10:24:02
50797190659611
12/03/2020
1,007
£ 6.0000
XLON
10:24:09
50797190659663
12/03/2020
257
£ 6.0000
XLON
10:24:09
50797190659664
12/03/2020
284
£ 5.9920
XLON
10:24:48
50797190660036
12/03/2020
318
£ 5.9920
XLON
10:24:48
50797190660037
12/03/2020
372
£ 5.9960
XLON
10:25:01
50797190660130
12/03/2020
86
£ 5.9960
XLON
10:25:01
50797190660131
12/03/2020
175
£ 5.9920
XLON
10:25:15
50797190660402
12/03/2020
225
£ 5.9940
XLON
10:25:15
50797190660403
12/03/2020
675
£ 5.9920
XLON
10:25:25
50797190660463
12/03/2020
493
£ 5.9900
XLON
10:25:27
50797190660476
12/03/2020
784
£ 5.9940
XLON
10:25:40
50797190660577
12/03/2020
771
£ 5.9960
XLON
10:26:06
50797190660937
12/03/2020
379
£ 6.0000
XLON
10:27:36
50797190661379
12/03/2020
476
£ 6.0140
XLON
10:29:05
50797190662032
12/03/2020
524
£ 6.0160
XLON
10:29:28
50797190662240
12/03/2020
485
£ 6.0020
XLON
10:30:09
50797190662555
12/03/2020
487
£ 6.0020
XLON
10:30:09
50797190662576
12/03/2020
1,010
£ 6.0000
XLON
10:31:00
50797190663053
12/03/2020
626
£ 6.0020
XLON
10:31:27
50797190663152
12/03/2020
395
£ 6.0120
XLON
10:32:35
50797190663736
12/03/2020
20
£ 6.0120
XLON
10:32:35
50797190663737
12/03/2020
585
£ 6.0120
XLON
10:33:14
50797190664244
12/03/2020
400
£ 6.0020
XLON
10:34:05
50797190664608
12/03/2020
400
£ 6.0020
XLON
10:34:05
50797190664614
12/03/2020
1,400
£ 5.9960
XLON
10:34:19
50797190664697
12/03/2020
209
£ 5.9960
XLON
10:34:19
50797190664698
12/03/2020
186
£ 5.9960
XLON
10:34:19
50797190664702
12/03/2020
450
£ 5.9940
XLON
10:35:19
50797190665079
12/03/2020
27
£ 5.9920
XLON
10:35:27
50797190665162
12/03/2020
389
£ 5.9920
XLON
10:35:27
50797190665163
12/03/2020
461
£ 5.9880
XLON
10:36:03
50797190665430
12/03/2020
401
£ 6.0100
XLON
10:42:15
50797190667958
12/03/2020
400
£ 6.0160
XLON
10:42:58
50797190668307
12/03/2020
356
£ 6.0160
XLON
10:43:00
50797190668309
12/03/2020
355
£ 6.0200
XLON
10:43:47
50797190668687
12/03/2020
300
£ 6.0200
XLON
10:43:47
50797190668693
12/03/2020
1,057
£ 6.0200
XLON
10:43:47
50797190668694
12/03/2020
400
£ 6.0180
XLON
10:43:50
50797190668701
12/03/2020
400
£ 6.0180
XLON
10:43:52
50797190668702
12/03/2020
523
£ 6.0140
XLON
10:44:01
50797190668745
12/03/2020
1,202
£ 6.0140
XLON
10:44:01
50797190668746
12/03/2020
542
£ 6.0120
XLON
10:44:02
50797190668788
12/03/2020
765
£ 6.0120
XLON
10:44:11
50797190668844
12/03/2020
984
£ 6.0120
XLON
10:44:11
50797190668845
12/03/2020
1,556
£ 6.0120
XLON
10:44:35
50797190669005
12/03/2020
378
£ 6.0100
XLON
10:44:42
50797190669042
12/03/2020
659
£ 6.0080
XLON
10:44:53
50797190669186
12/03/2020
837
£ 6.0000
XLON
10:45:00
50797190669231
12/03/2020
665
£ 6.0180
XLON
10:46:45
50797190670089
12/03/2020
146
£ 6.0120
XLON
10:49:01
50797190671401
12/03/2020
400
£ 6.0120
XLON
10:49:02
50797190671415
12/03/2020
276
£ 6.0120
XLON
10:49:02
50797190671416
12/03/2020
400
£ 6.0120
XLON
10:49:02
50797190671437
12/03/2020
400
£ 6.0120
XLON
10:49:03
50797190671443
12/03/2020
276
£ 6.0120
XLON
10:49:03
50797190671444
12/03/2020
400
£ 6.0120
XLON
10:49:03
50797190671448
12/03/2020
400
£ 6.0120
XLON
10:49:09
50797190671505
12/03/2020
276
£ 6.0120
XLON
10:49:09
50797190671506
12/03/2020
176
£ 6.0120
XLON
10:49:09
50797190671507
12/03/2020
400
£ 6.0120
XLON
10:49:20
50797190671609
12/03/2020
400
£ 6.0120
XLON
10:49:54
50797190671719
12/03/2020
400
£ 6.0140
XLON
10:50:02
50797190671821
12/03/2020
263
£ 6.0140
XLON
10:50:02
50797190671822
12/03/2020
972
£ 6.0100
XLON
10:50:30
50797190672059
12/03/2020
650
£ 6.0140
XLON
10:52:17
50797190672741
12/03/2020
84
£ 6.0140
XLON
10:52:17
50797190672742
12/03/2020
245
£ 6.0080
XLON
10:52:30
50797190672885
12/03/2020
595
£ 6.0120
XLON
10:53:26
50797190673112
12/03/2020
104
£ 6.0180
XLON
10:54:40
50797190673513
12/03/2020
930
£ 6.0180
XLON
10:54:45
50797190673533
12/03/2020
417
£ 6.0160
XLON
10:54:56
50797190673579
12/03/2020
425
£ 6.0140
XLON
10:55:00
50797190673621
12/03/2020
463
£ 6.0160
XLON
10:55:43
50797190674031
12/03/2020
349
£ 6.0100
XLON
10:56:13
50797190674227
12/03/2020
539
£ 6.0120
XLON
10:57:46
50797190674749
12/03/2020
424
£ 6.0200
XLON
10:58:36
50797190675114
12/03/2020
400
£ 6.0200
XLON
10:58:38
50797190675125
12/03/2020
176
£ 6.0160
XLON
10:58:53
50797190675189
12/03/2020
598
£ 6.0260
XLON
10:59:47
50797190675739
12/03/2020
563
£ 6.0260
XLON
10:59:53
50797190675777
12/03/2020
400
£ 6.0260
XLON
10:59:53
50797190675807
12/03/2020
400
£ 6.0360
XLON
11:00:02
50797190675904
12/03/2020
89
£ 6.0360
XLON
11:00:02
50797190675905
12/03/2020
1,011
£ 6.0320
XLON
11:00:02
50797190675909
12/03/2020
747
£ 6.0340
XLON
11:00:52
50797190676255
12/03/2020
645
£ 6.0360
XLON
11:00:52
50797190676257
12/03/2020
29
£ 6.0360
XLON
11:00:52
50797190676258
12/03/2020
599
£ 6.0340
XLON
11:01:00
50797190676316
12/03/2020
436
£ 6.0320
XLON
11:01:12
50797190676363
12/03/2020
482
£ 6.0280
XLON
11:01:18
50797190676418
12/03/2020
650
£ 6.0280
XLON
11:01:18
50797190676485
12/03/2020
125
£ 6.0280
XLON
11:01:18
50797190676486
12/03/2020
405
£ 6.0280
XLON
11:01:25
50797190676554
12/03/2020
762
£ 6.0120
XLON
11:02:19
50797190676934
12/03/2020
533
£ 6.0060
XLON
11:04:02
50797190677664
12/03/2020
644
£ 6.0040
XLON
11:04:17
50797190677792
12/03/2020
508
£ 6.0000
XLON
11:04:20
50797190677834
12/03/2020
651
£ 6.0020
XLON
11:04:34
50797190677974
12/03/2020
547
£ 6.0000
XLON
11:04:39
50797190678021
12/03/2020
29
£ 5.9900
XLON
11:05:11
50797190678223
12/03/2020
417
£ 5.9900
XLON
11:05:11
50797190678224
12/03/2020
47
£ 5.9900
XLON
11:05:11
50797190678225
12/03/2020
636
£ 5.9900
XLON
11:07:52
50797190679452
12/03/2020
393
£ 5.9920
XLON
11:07:54
50797190679472
12/03/2020
544
£ 5.9900
XLON
11:07:56
50797190679482
12/03/2020
913
£ 5.9940
XLON
11:08:06
50797190679570
12/03/2020
736
£ 5.9940
XLON
11:09:05
50797190679982
12/03/2020
600
£ 5.9840
XLON
11:10:07
50797190680596
12/03/2020
400
£ 5.9860
XLON
11:12:29
50797190681442
12/03/2020
400
£ 5.9900
XLON
11:13:22
50797190681793
12/03/2020
642
£ 5.9900
XLON
11:13:22
50797190681794
12/03/2020
1,431
£ 5.9900
XLON
11:14:13
50797190682007
12/03/2020
498
£ 5.9840
XLON
11:14:28
50797190682192
12/03/2020
912
£ 5.9840
XLON
11:14:49
50797190682247
12/03/2020
466
£ 5.9820
XLON
11:15:25
50797190682510
12/03/2020
583
£ 5.9780
XLON
11:15:48
50797190682665
12/03/2020
376
£ 5.9840
XLON
11:17:12
50797190683215
12/03/2020
747
£ 5.9820
XLON
11:17:35
50797190683271
12/03/2020
479
£ 5.9800
XLON
11:18:35
50797190683558
12/03/2020
552
£ 5.9800
XLON
11:19:18
50797190683748
12/03/2020
883
£ 5.9800
XLON
11:20:35
50797190684258
12/03/2020
984
£ 5.9880
XLON
11:22:12
50797190684762
12/03/2020
1,231
£ 5.9860
XLON
11:24:06
50797190685319
12/03/2020
442
£ 5.9900
XLON
11:24:16
50797190685504
12/03/2020
405
£ 5.9880
XLON
11:24:26
50797190685542
12/03/2020
450
£ 5.9820
XLON
11:25:06
50797190685785
12/03/2020
928
£ 5.9860
XLON
11:27:17
50797190686602
12/03/2020
746
£ 5.9820
XLON
11:28:25
50797190686851
12/03/2020
1,000
£ 5.9840
XLON
11:30:24
50797190687633
12/03/2020
12
£ 5.9840
XLON
11:30:24
50797190687634
12/03/2020
441
£ 5.9840
XLON
11:31:14
50797190687872
12/03/2020
803
£ 5.9820
XLON
11:32:24
50797190688293
12/03/2020
400
£ 5.9820
XLON
11:32:46
50797190688405
12/03/2020
815
£ 5.9820
XLON
11:32:49
50797190688424
12/03/2020
576
£ 5.9860
XLON
11:33:28
50797190688579
12/03/2020
390
£ 5.9840
XLON
11:33:31
50797190688634
12/03/2020
21
£ 5.9840
XLON
11:33:31
50797190688635
12/03/2020
765
£ 5.9900
XLON
11:35:08
50797190689087
12/03/2020
693
£ 5.9920
XLON
11:35:18
50797190689277
12/03/2020
764
£ 5.9960
XLON
11:36:06
50797190689850
12/03/2020
509
£ 5.9940
XLON
11:37:47
50797190690378
12/03/2020
400
£ 5.9940
XLON
11:37:47
50797190690386
12/03/2020
186
£ 5.9940
XLON
11:37:47
50797190690387
12/03/2020
405
£ 5.9940
XLON
11:38:35
50797190690564
12/03/2020
484
£ 5.9920
XLON
11:39:22
50797190690782
12/03/2020
510
£ 5.9880
XLON
11:40:22
50797190691013
12/03/2020
431
£ 5.9780
XLON
11:42:37
50797190691679
12/03/2020
386
£ 5.9780
XLON
11:42:38
50797190691736
12/03/2020
1,021
£ 5.9800
XLON
11:43:35
50797190692204
12/03/2020
182
£ 5.9740
XLON
11:43:55
50797190692391
12/03/2020
498
£ 5.9740
XLON
11:43:55
50797190692392
12/03/2020
276
£ 5.9700
XLON
11:44:09
50797190692497
12/03/2020
161
£ 5.9700
XLON
11:44:09
50797190692507
12/03/2020
617
£ 5.9740
XLON
11:44:59
50797190692854
12/03/2020
338
£ 5.9680
XLON
11:46:41
50797190693502
12/03/2020
450
£ 5.9820
XLON
11:48:52
50797190694241
12/03/2020
505
£ 5.9820
XLON
11:48:52
50797190694246
12/03/2020
152
£ 5.9820
XLON
11:48:52
50797190694247
12/03/2020
535
£ 5.9820
XLON
11:48:52
50797190694269
12/03/2020
864
£ 5.9860
XLON
11:49:26
50797190694546
12/03/2020
428
£ 5.9860
XLON
11:49:27
50797190694600
12/03/2020
469
£ 5.9820
XLON
11:49:47
50797190694695
12/03/2020
558
£ 5.9860
XLON
11:49:53
50797190694729
12/03/2020
506
£ 5.9820
XLON
11:50:07
50797190694823
12/03/2020
889
£ 5.9800
XLON
11:51:45
50797190695324
12/03/2020
617
£ 5.9800
XLON
11:51:45
50797190695327
12/03/2020
695
£ 5.9800
XLON
11:52:09
50797190695458
12/03/2020
86
£ 5.9800
XLON
11:52:09
50797190695459
12/03/2020
395
£ 5.9820
XLON
11:53:53
50797190696060
12/03/2020
58
£ 5.9820
XLON
11:53:53
50797190696061
12/03/2020
558
£ 5.9840
XLON
11:54:52
50797190696284
12/03/2020
1,070
£ 5.9840
XLON
11:55:19
50797190696437
12/03/2020
365
£ 5.9820
XLON
11:55:29
50797190696599
12/03/2020
897
£ 5.9840
XLON
11:56:26
50797190697038
12/03/2020
571
£ 5.9960
XLON
11:58:04
50797190697591
12/03/2020
1,035
£ 5.9960
XLON
11:58:04
50797190697602
12/03/2020
414
£ 5.9980
XLON
11:58:09
50797190697636
12/03/2020
428
£ 6.0000
XLON
11:58:34
50797190697798
12/03/2020
428
£ 6.0000
XLON
11:58:34
50797190697823
12/03/2020
714
£ 6.0020
XLON
11:59:03
50797190697966
12/03/2020
628
£ 6.0040
XLON
12:02:41
50797190699589
12/03/2020
400
£ 5.9980
XLON
12:03:03
50797190699873
12/03/2020
599
£ 5.9940
XLON
12:04:04
50797190700390
12/03/2020
657
£ 5.9940
XLON
12:04:20
50797190700504
12/03/2020
401
£ 5.9920
XLON
12:04:21
50797190700512
12/03/2020
400
£ 5.9900
XLON
12:04:30
50797190700717
12/03/2020
265
£ 5.9900
XLON
12:04:30
50797190700718
12/03/2020
400
£ 5.9900
XLON
12:04:31
50797190700736
12/03/2020
265
£ 5.9920
XLON
12:04:56
50797190700925
12/03/2020
1,694
£ 5.9840
XLON
12:05:42
50797190701214
12/03/2020
1,723
£ 5.9840
XLON
12:05:43
50797190701229
12/03/2020
1,188
£ 5.9860
XLON
12:05:53
50797190701293
12/03/2020
600
£ 5.9880
XLON
12:06:43
50797190701537
12/03/2020
437
£ 5.9800
XLON
12:06:49
50797190701813
12/03/2020
400
£ 5.9780
XLON
12:06:49
50797190701878
12/03/2020
2
£ 5.9800
XLON
12:06:49
50797190701879
12/03/2020
462
£ 5.9780
XLON
12:06:51
50797190701920
12/03/2020
600
£ 5.9780
XLON
12:07:33
50797190702313
12/03/2020
298
£ 5.9780
XLON
12:07:33
50797190702314
12/03/2020
683
£ 5.9740
XLON
12:07:42
50797190702344
12/03/2020
87
£ 5.9800
XLON
12:08:15
50797190702533
12/03/2020
497
£ 5.9840
XLON
12:08:40
50797190702712
12/03/2020
400
£ 5.9820
XLON
12:08:55
50797190702756
12/03/2020
671
£ 5.9960
XLON
12:10:47
50797190703248
12/03/2020
400
£ 5.9960
XLON
12:10:47
50797190703252
12/03/2020
695
£ 6.0000
XLON
12:11:38
50797190703504
12/03/2020
673
£ 6.0000
XLON
12:11:38
50797190703508
12/03/2020
1,261
£ 6.0060
XLON
12:13:16
50797190704140
12/03/2020
362
£ 6.0040
XLON
12:13:18
50797190704196
12/03/2020
1,550
£ 6.0080
XLON
12:15:41
50797190705149
12/03/2020
400
£ 6.0100
XLON
12:15:56
50797190705287
12/03/2020
198
£ 6.0140
XLON
12:16:00
50797190705462
12/03/2020
530
£ 6.0140
XLON
12:16:00
50797190705463
12/03/2020
1,252
£ 6.0140
XLON
12:16:33
50797190705683
12/03/2020
1,090
£ 6.0140
XLON
12:17:14
50797190705871
12/03/2020
380
£ 6.0080
XLON
12:18:18
50797190706198
12/03/2020
670
£ 6.0040
XLON
12:19:41
50797190706745
12/03/2020
279
£ 6.0040
XLON
12:19:42
50797190706746
12/03/2020
437
£ 6.0020
XLON
12:19:48
50797190706763
12/03/2020
1,599
£ 6.0000
XLON
12:19:49
50797190706765
12/03/2020
400
£ 5.9940
XLON
12:20:46
50797190707155
12/03/2020
432
£ 5.9920
XLON
12:21:00
50797190707195
12/03/2020
400
£ 5.9820
XLON
12:21:50
50797190707523
12/03/2020
288
£ 5.9820
XLON
12:21:51
50797190707528
12/03/2020
400
£ 5.9800
XLON
12:21:55
50797190707584
12/03/2020
312
£ 5.9800
XLON
12:21:56
50797190707592
12/03/2020
1,694
£ 5.9780
XLON
12:22:07
50797190707761
12/03/2020
727
£ 5.9800
XLON
12:23:21
50797190708027
12/03/2020
129
£ 5.9880
XLON
12:24:23
50797190708668
12/03/2020
520
£ 5.9880
XLON
12:24:23
50797190708669
12/03/2020
416
£ 5.9880
XLON
12:24:26
50797190708693
12/03/2020
425
£ 5.9860
XLON
12:24:29
50797190708717
12/03/2020
390
£ 5.9880
XLON
12:24:42
50797190708753
12/03/2020
382
£ 5.9880
XLON
12:24:42
50797190708755
12/03/2020
507
£ 5.9860
XLON
12:25:04
50797190708826
12/03/2020
645
£ 5.9800
XLON
12:25:29
50797190709009
12/03/2020
466
£ 5.9800
XLON
12:25:30
50797190709035
12/03/2020
675
£ 5.9760
XLON
12:25:33
50797190709061
12/03/2020
159
£ 5.9760
XLON
12:25:43
50797190709145
12/03/2020
264
£ 5.9760
XLON
12:25:45
50797190709148
12/03/2020
629
£ 5.9720
XLON
12:26:39
50797190709640
12/03/2020
400
£ 5.9700
XLON
12:26:41
50797190709664
12/03/2020
665
£ 5.9700
XLON
12:26:41
50797190709665
12/03/2020
727
£ 5.9640
XLON
12:27:19
50797190709880
12/03/2020
400
£ 5.9740
XLON
12:27:43
50797190710249
12/03/2020
400
£ 5.9740
XLON
12:27:43
50797190710250
12/03/2020
682
£ 5.9740
XLON
12:27:47
50797190710270
12/03/2020
400
£ 5.9740
XLON
12:27:48
50797190710272
12/03/2020
671
£ 5.9740
XLON
12:27:50
50797190710285
12/03/2020
400
£ 5.9700
XLON
12:28:04
50797190710379
12/03/2020
929
£ 5.9680
XLON
12:28:06
50797190710410
12/03/2020
400
£ 5.9680
XLON
12:28:06
50797190710429
12/03/2020
41
£ 5.9680
XLON
12:28:06
50797190710430
12/03/2020
400
£ 5.9940
XLON
12:28:18
50797190711613
12/03/2020
515
£ 6.0120
XLON
12:28:27
50797190712114
12/03/2020
914
£ 6.0120
XLON
12:28:29
50797190712145
12/03/2020
123
£ 6.0120
XLON
12:28:34
50797190712276
12/03/2020
1,250
£ 6.0120
XLON
12:28:34
50797190712277
12/03/2020
822
£ 6.0080
XLON
12:28:36
50797190712400
12/03/2020
847
£ 6.0020
XLON
12:28:42
50797190712556
12/03/2020
674
£ 6.0020
XLON
12:28:42
50797190712562
12/03/2020
181
£ 6.0020
XLON
12:28:42
50797190712563
12/03/2020
861
£ 6.0020
XLON
12:28:43
50797190712580
12/03/2020
425
£ 6.0020
XLON
12:28:44
50797190712597
12/03/2020
463
£ 6.0040
XLON
12:28:49
50797190712791
12/03/2020
670
£ 5.9960
XLON
12:29:06
50797190713259
12/03/2020
1,099
£ 5.9940
XLON
12:29:10
50797190713329
12/03/2020
1,000
£ 5.9800
XLON
12:29:54
50797190713842
12/03/2020
434
£ 5.9800
XLON
12:29:54
50797190713843
12/03/2020
400
£ 5.9840
XLON
12:29:54
50797190713844
12/03/2020
36
£ 5.9840
XLON
12:29:54
50797190713845
12/03/2020
724
£ 5.9800
XLON
12:29:56
50797190713860
12/03/2020
409
£ 5.9780
XLON
12:30:48
50797190714227
12/03/2020
12
£ 5.9780
XLON
12:30:48
50797190714228
12/03/2020
330
£ 5.9780
XLON
12:32:06
50797190714723
12/03/2020
266
£ 5.9780
XLON
12:32:06
50797190714724
12/03/2020
70
£ 5.9780
XLON
12:32:06
50797190714725
12/03/2020
354
£ 5.9740
XLON
12:32:33
50797190714935
12/03/2020
874
£ 5.9740
XLON
12:32:34
50797190714945
12/03/2020
300
£ 5.9700
XLON
12:32:55
50797190715088
12/03/2020
773
£ 5.9720
XLON
12:33:24
50797190715231
12/03/2020
32
£ 5.9720
XLON
12:33:24
50797190715232
12/03/2020
1,231
£ 5.9680
XLON
12:34:04
50797190715413
12/03/2020
977
£ 5.9580
XLON
12:34:37
50797190715693
12/03/2020
364
£ 5.9560
XLON
12:34:38
50797190715741
12/03/2020
876
£ 5.9600
XLON
12:35:13
50797190716118
12/03/2020
31
£ 5.9600
XLON
12:35:13
50797190716119
12/03/2020
400
£ 5.9560
XLON
12:36:06
50797190716485
12/03/2020
611
£ 5.9560
XLON
12:37:09
50797190716879
12/03/2020
237
£ 5.9660
XLON
12:38:36
50797190717581
12/03/2020
400
£ 5.9640
XLON
12:38:58
50797190717816
12/03/2020
43
£ 5.9660
XLON
12:38:58
50797190717817
12/03/2020
1
£ 5.9720
XLON
12:39:31
50797190717964
12/03/2020
400
£ 5.9740
XLON
12:39:39
50797190718010
12/03/2020
400
£ 5.9740
XLON
12:39:43
50797190718064
12/03/2020
670
£ 5.9740
XLON
12:39:56
50797190718116
12/03/2020
400
£ 5.9740
XLON
12:39:57
50797190718150
12/03/2020
270
£ 5.9740
XLON
12:39:57
50797190718151
12/03/2020
620
£ 5.9760
XLON
12:40:18
50797190718373
12/03/2020
22
£ 5.9760
XLON
12:40:18
50797190718374
12/03/2020
396
£ 5.9840
XLON
12:40:58
50797190719155
12/03/2020
179
£ 5.9840
XLON
12:40:58
50797190719156
12/03/2020
400
£ 5.9960
XLON
12:41:22
50797190719921
12/03/2020
245
£ 5.9960
XLON
12:41:22
50797190719922
12/03/2020
780
£ 5.9980
XLON
12:41:24
50797190719942
12/03/2020
713
£ 5.9900
XLON
12:41:55
50797190720197
12/03/2020
365
£ 5.9940
XLON
12:42:14
50797190720426
12/03/2020
365
£ 5.9940
XLON
12:42:15
50797190720541
12/03/2020
400
£ 5.9980
XLON
12:42:51
50797190720871
12/03/2020
400
£ 5.9980
XLON
12:42:55
50797190720899
12/03/2020
664
£ 5.9980
XLON
12:42:58
50797190720933
12/03/2020
400
£ 5.9980
XLON
12:43:00
50797190720935
12/03/2020
453
£ 5.9980
XLON
12:43:00
50797190720936
12/03/2020
1,171
£ 6.0040
XLON
12:43:18
50797190721195
12/03/2020
680
£ 6.0040
XLON
12:43:20
50797190721206
12/03/2020
370
£ 6.0040
XLON
12:43:22
50797190721229
12/03/2020
376
£ 6.0040
XLON
12:43:39
50797190721330
12/03/2020
87
£ 6.0040
XLON
12:43:39
50797190721331
12/03/2020
508
£ 5.9980
XLON
12:43:47
50797190721401
12/03/2020
452
£ 5.9940
XLON
12:43:55
50797190721509
12/03/2020
541
£ 5.9880
XLON
12:43:58
50797190721616
12/03/2020
528
£ 5.9940
XLON
12:44:13
50797190721767
12/03/2020
388
£ 5.9940
XLON
12:45:19
50797190722298
12/03/2020
906
£ 5.9780
XLON
12:45:34
50797190723004
12/03/2020
832
£ 5.9760
XLON
12:45:42
50797190723202
12/03/2020
504
£ 6.0200
XLON
12:46:06
50797190724568
12/03/2020
77
£ 6.0200
XLON
12:46:06
50797190724569
12/03/2020
280
£ 6.0160
XLON
12:46:11
50797190724854
12/03/2020
135
£ 6.0160
XLON
12:46:11
50797190724855
12/03/2020
223
£ 6.0200
XLON
12:46:14
50797190724945
12/03/2020
284
£ 6.0200
XLON
12:46:14
50797190724946
12/03/2020
1,670
£ 6.0020
XLON
12:46:23
50797190725094
12/03/2020
435
£ 5.9940
XLON
12:46:24
50797190725133
12/03/2020
461
£ 5.9800
XLON
12:46:42
50797190725536
12/03/2020
400
£ 5.9860
XLON
12:46:46
50797190725708
12/03/2020
78
£ 5.9860
XLON
12:46:46
50797190725709
12/03/2020
400
£ 5.9860
XLON
12:47:00
50797190726020
12/03/2020
20
£ 5.9860
XLON
12:47:00
50797190726021
12/03/2020
988
£ 5.9820
XLON
12:47:02
50797190726056
12/03/2020
709
£ 5.9780
XLON
12:47:04
50797190726089
12/03/2020
427
£ 5.9700
XLON
12:47:08
50797190726155
12/03/2020
360
£ 5.9620
XLON
12:47:15
50797190726321
12/03/2020
1,616
£ 5.9780
XLON
12:47:33
50797190726704
12/03/2020
456
£ 5.9760
XLON
12:47:34
50797190726733
12/03/2020
456
£ 5.9760
XLON
12:47:34
50797190726756
12/03/2020
676
£ 5.9720
XLON
12:47:59
50797190727005
12/03/2020
886
£ 5.9460
XLON
12:49:09
50797190727640
12/03/2020
417
£ 5.9480
XLON
12:49:36
50797190727857
12/03/2020
412
£ 5.9400
XLON
12:51:00
50797190728515
12/03/2020
398
£ 5.9400
XLON
12:51:01
50797190728529
12/03/2020
395
£ 5.9400
XLON
12:51:01
50797190728543
12/03/2020
728
£ 5.9320
XLON
12:51:50
50797190729104
12/03/2020
613
£ 5.9280
XLON
12:52:05
50797190729206
12/03/2020
728
£ 5.9320
XLON
12:52:39
50797190729494
12/03/2020
79
£ 5.9180
XLON
12:52:56
50797190729769
12/03/2020
287
£ 5.9180
XLON
12:52:56
50797190729770
12/03/2020
216
£ 5.9220
XLON
12:53:04
50797190730047
12/03/2020
210
£ 5.9220
XLON
12:53:04
50797190730048
12/03/2020
1,090
£ 5.9140
XLON
12:53:13
50797190730193
12/03/2020
894
£ 5.9120
XLON
12:54:00
50797190730977
12/03/2020
754
£ 5.9040
XLON
12:54:11
50797190731145
12/03/2020
378
£ 5.9360
XLON
12:55:45
50797190732076
12/03/2020
400
£ 5.9080
XLON
12:56:34
50797190732657
12/03/2020
400
£ 5.9080
XLON
12:56:36
50797190732674
12/03/2020
888
£ 5.9120
XLON
12:56:53
50797190732817
12/03/2020
368
£ 5.9120
XLON
12:56:53
50797190732818
12/03/2020
400
£ 5.9120
XLON
12:57:35
50797190733008
12/03/2020
1,132
£ 5.9120
XLON
12:57:59
50797190733258
12/03/2020
634
£ 5.9080
XLON
12:59:19
50797190733911
12/03/2020
729
£ 5.9080
XLON
13:00:08
50797190734165
12/03/2020
391
£ 5.9040
XLON
13:01:01
50797190734454
12/03/2020
395
£ 5.9020
XLON
13:01:03
50797190734479
12/03/2020
661
£ 5.9000
XLON
13:01:39
50797190734670
12/03/2020
533
£ 5.8900
XLON
13:02:34
50797190735140
12/03/2020
656
£ 5.8920
XLON
13:02:42
50797190735264
12/03/2020
550
£ 5.8940
XLON
13:03:16
50797190735684
12/03/2020
700
£ 5.8740
XLON
13:05:26
50797190737369
12/03/2020
400
£ 5.8860
XLON
13:06:44
50797190737931
12/03/2020
400
£ 5.8860
XLON
13:06:49
50797190737942
12/03/2020
236
£ 5.8860
XLON
13:06:49
50797190737943
12/03/2020
1,200
£ 5.8800
XLON
13:06:52
50797190737949
12/03/2020
421
£ 5.8800
XLON
13:06:52
50797190737950
12/03/2020
400
£ 5.8860
XLON
13:08:30
50797190738641
12/03/2020
316
£ 5.8920
XLON
13:08:51
50797190738877
12/03/2020
211
£ 5.8920
XLON
13:08:56
50797190738891
12/03/2020
572
£ 5.8980
XLON
13:09:22
50797190739458
12/03/2020
964
£ 5.8940
XLON
13:10:09
50797190739819
12/03/2020
790
£ 5.9000
XLON
13:10:24
50797190740093
12/03/2020
452
£ 5.8980
XLON
13:10:31
50797190740210
12/03/2020
45
£ 5.8920
XLON
13:10:42
50797190740322
12/03/2020
45
£ 5.8920
XLON
13:10:42
50797190740323
12/03/2020
600
£ 5.8920
XLON
13:10:42
50797190740324
12/03/2020
595
£ 5.9000
XLON
13:12:41
50797190740739
12/03/2020
424
£ 5.8860
XLON
13:13:49
50797190741236
12/03/2020
400
£ 5.8840
XLON
13:14:48
50797190741733
12/03/2020
3
£ 5.8840
XLON
13:14:48
50797190741734
12/03/2020
809
£ 5.8780
XLON
13:14:56
50797190741863
12/03/2020
1,000
£ 5.8820
XLON
13:15:26
50797190742058
12/03/2020
19
£ 5.8820
XLON
13:15:26
50797190742059
12/03/2020
555
£ 5.8860
XLON
13:16:35
50797190742372
12/03/2020
629
£ 5.8780
XLON
13:18:19
50797190742973
12/03/2020
781
£ 5.8800
XLON
13:19:07
50797190743279
12/03/2020
450
£ 5.8740
XLON
13:19:25
50797190743500
12/03/2020
455
£ 5.8760
XLON
13:19:41
50797190743641
12/03/2020
359
£ 5.8760
XLON
13:20:18
50797190744066
12/03/2020
379
£ 5.8760
XLON
13:20:59
50797190744222
12/03/2020
801
£ 5.8680
XLON
13:22:19
50797190744791
12/03/2020
767
£ 5.8660
XLON
13:23:14
50797190745234
12/03/2020
604
£ 5.8560
XLON
13:23:30
50797190745359
12/03/2020
426
£ 5.8520
XLON
13:24:33
50797190745972
12/03/2020
427
£ 5.8520
XLON
13:24:39
50797190746143
12/03/2020
742
£ 5.8400
XLON
13:25:13
50797190746802
12/03/2020
525
£ 5.8400
XLON
13:25:13
50797190746809
12/03/2020
708
£ 5.8420
XLON
13:25:36
50797190747371
12/03/2020
272
£ 5.8320
XLON
13:27:12
50797190748107
12/03/2020
605
£ 5.8320
XLON
13:27:12
50797190748108
12/03/2020
580
£ 5.8460
XLON
13:28:40
50797190749646
12/03/2020
400
£ 5.8480
XLON
13:28:45
50797190749723
12/03/2020
382
£ 5.8500
XLON
13:28:55
50797190749889
12/03/2020
624
£ 5.8480
XLON
13:28:57
50797190749894
12/03/2020
392
£ 5.8440
XLON
13:28:58
50797190749915
12/03/2020
401
£ 5.8360
XLON
13:29:28
50797190750047
12/03/2020
403
£ 5.8380
XLON
13:29:28
50797190750023
12/03/2020
412
£ 5.8160
XLON
13:30:02
50797190751208
12/03/2020
498
£ 5.8020
XLON
13:30:17
50797190751905
12/03/2020
471
£ 5.8020
XLON
13:30:17
50797190751943
12/03/2020
473
£ 5.8300
XLON
13:30:26
50797190752175
12/03/2020
1,019
£ 5.8260
XLON
13:30:28
50797190752212
12/03/2020
536
£ 5.8360
XLON
13:30:56
50797190752693
12/03/2020
372
£ 5.8360
XLON
13:31:54
50797190753518
12/03/2020
495
£ 5.8360
XLON
13:31:54
50797190753519
12/03/2020
662
£ 5.8420
XLON
13:32:56
50797190754663
12/03/2020
740
£ 5.8360
XLON
13:33:06
50797190754883
12/03/2020
776
£ 5.8300
XLON
13:33:37
50797190755416
12/03/2020
565
£ 5.8320
XLON
13:34:10
50797190755938
12/03/2020
923
£ 5.8300
XLON
13:34:16
50797190756049
12/03/2020
683
£ 5.8380
XLON
13:35:34
50797190757118
12/03/2020
852
£ 5.8380
XLON
13:35:34
50797190757119
12/03/2020
790
£ 5.8220
XLON
13:36:00
50797190757662
12/03/2020
400
£ 5.8220
XLON
13:36:47
50797190758459
12/03/2020
213
£ 5.8220
XLON
13:36:55
50797190758563
12/03/2020
400
£ 5.8200
XLON
13:37:04
50797190758627
12/03/2020
8
£ 5.8200
XLON
13:37:04
50797190758628
12/03/2020
716
£ 5.8100
XLON
13:37:09
50797190758760
12/03/2020
478
£ 5.8060
XLON
13:37:10
50797190758776
12/03/2020
840
£ 5.8060
XLON
13:37:58
50797190759163
12/03/2020
370
£ 5.8000
XLON
13:38:06
50797190759278
12/03/2020
632
£ 5.8000
XLON
13:38:06
50797190759270
12/03/2020
1,178
£ 5.8000
XLON
13:38:33
50797190760026
12/03/2020
665
£ 5.7800
XLON
13:38:45
50797190760328
12/03/2020
400
£ 5.7740
XLON
13:39:10
50797190760791
12/03/2020
1,198
£ 5.7680
XLON
13:39:25
50797190760851
12/03/2020
362
£ 5.7680
XLON
13:39:25
50797190760852
12/03/2020
697
£ 5.7840
XLON
13:39:58
50797190761382
12/03/2020
812
£ 5.7840
XLON
13:39:58
50797190761393
12/03/2020
594
£ 5.7820
XLON
13:39:58
50797190761482
12/03/2020
422
£ 5.7860
XLON
13:40:14
50797190761742
12/03/2020
575
£ 5.7780
XLON
13:40:24
50797190761886
12/03/2020
487
£ 5.7700
XLON
13:40:37
50797190762031
12/03/2020
400
£ 5.7540
XLON
13:41:07
50797190762413
12/03/2020
669
£ 5.7380
XLON
13:41:09
50797190762532
12/03/2020
400
£ 5.7420
XLON
13:42:23
50797190763368
12/03/2020
898
£ 5.7360
XLON
13:42:24
50797190763505
12/03/2020
848
£ 5.7280
XLON
13:42:30
50797190763645
12/03/2020
357
£ 5.7280
XLON
13:42:30
50797190763646
12/03/2020
409
£ 5.7260
XLON
13:43:04
50797190764469
12/03/2020
540
£ 5.7300
XLON
13:44:59
50797190766075
12/03/2020
995
£ 5.7220
XLON
13:45:30
50797190766646
12/03/2020
688
£ 5.7220
XLON
13:45:30
50797190766647
12/03/2020
410
£ 5.7380
XLON
13:45:52
50797190766891
12/03/2020
624
£ 5.7340
XLON
13:45:59
50797190766978
12/03/2020
352
£ 5.7440
XLON
13:47:07
50797190767936
12/03/2020
706
£ 5.7440
XLON
13:48:08
50797190768346
12/03/2020
559
£ 5.7400
XLON
13:48:11
50797190768373
12/03/2020
304
£ 5.7360
XLON
13:48:20
50797190768438
12/03/2020
427
£ 5.7360
XLON
13:48:20
50797190768439
12/03/2020
108
£ 5.7320
XLON
13:48:58
50797190768773
12/03/2020
341
£ 5.7320
XLON
13:48:58
50797190768774
12/03/2020
707
£ 5.7280
XLON
13:49:00
50797190768792
12/03/2020
402
£ 5.7260
XLON
13:49:00
50797190768806
12/03/2020
500
£ 5.7240
XLON
13:49:09
50797190768916
12/03/2020
250
£ 5.7220
XLON
13:49:42
50797190769275
12/03/2020
215
£ 5.7260
XLON
13:49:42
50797190769357
12/03/2020
108
£ 5.7260
XLON
13:49:42
50797190769358
12/03/2020
108
£ 5.7260
XLON
13:49:43
50797190769367
12/03/2020
425
£ 5.7260
XLON
13:49:45
50797190769389
12/03/2020
400
£ 5.7400
XLON
13:50:02
50797190769533
12/03/2020
369
£ 5.7400
XLON
13:50:10
50797190769613
12/03/2020
77
£ 5.7500
XLON
13:50:46
50797190770091
12/03/2020
135
£ 5.7500
XLON
13:50:46
50797190770092
12/03/2020
827
£ 5.7420
XLON
13:50:55
50797190770191
12/03/2020
223
£ 5.7460
XLON
13:50:58
50797190770243
12/03/2020
223
£ 5.7460
XLON
13:51:00
50797190770285
12/03/2020
154
£ 5.7460
XLON
13:51:00
50797190770286
12/03/2020
1,418
£ 5.7460
XLON
13:51:01
50797190770293
12/03/2020
46
£ 5.7460
XLON
13:51:01
50797190770294
12/03/2020
423
£ 5.7540
XLON
13:51:22
50797190770629
12/03/2020
580
£ 5.7280
XLON
13:51:58
50797190771021
12/03/2020
39
£ 5.7280
XLON
13:51:58
50797190771022
12/03/2020
685
£ 5.7280
XLON
13:52:06
50797190771082
12/03/2020
403
£ 5.7200
XLON
13:52:19
50797190771313
12/03/2020
440
£ 5.6920
XLON
13:52:55
50797190771756
12/03/2020
364
£ 5.6780
XLON
13:53:22
50797190772296
12/03/2020
495
£ 5.6780
XLON
13:53:42
50797190772768
12/03/2020
359
£ 5.7020
XLON
13:54:37
50797190773641
12/03/2020
492
£ 5.7020
XLON
13:54:37
50797190773644
12/03/2020
171
£ 5.7180
XLON
13:55:26
50797190774195
12/03/2020
403
£ 5.7180
XLON
13:55:26
50797190774196
12/03/2020
526
£ 5.7040
XLON
13:55:33
50797190774243
12/03/2020
442
£ 5.7440
XLON
13:56:02
50797190774528
12/03/2020
675
£ 5.7440
XLON
13:56:03
50797190774529
12/03/2020
521
£ 5.7400
XLON
13:56:09
50797190774571
12/03/2020
663
£ 5.7400
XLON
13:56:09
50797190774575
12/03/2020
810
£ 5.7680
XLON
13:57:21
50797190775457
12/03/2020
643
£ 5.7700
XLON
13:57:53
50797190775990
12/03/2020
403
£ 5.7660
XLON
13:57:55
50797190776054
12/03/2020
343
£ 5.7700
XLON
13:58:22
50797190776503
12/03/2020
400
£ 5.7700
XLON
13:58:27
50797190776540
12/03/2020
302
£ 5.7700
XLON
13:58:27
50797190776541
12/03/2020
400
£ 5.7700
XLON
13:58:28
50797190776593
12/03/2020
28
£ 5.7700
XLON
13:58:28
50797190776594
12/03/2020
363
£ 5.7680
XLON
13:58:40
50797190776791
12/03/2020
259
£ 5.7660
XLON
13:58:49
50797190776961
12/03/2020
227
£ 5.7660
XLON
13:58:49
50797190776962
12/03/2020
416
£ 5.7740
XLON
13:59:22
50797190777416
12/03/2020
1,178
£ 5.7760
XLON
13:59:47
50797190777653
12/03/2020
475
£ 5.7880
XLON
14:00:02
50797190777948
12/03/2020
958
£ 5.7680
XLON
14:00:14
50797190778237
12/03/2020
507
£ 5.7500
XLON
14:01:35
50797190779431
12/03/2020
775
£ 5.7380
XLON
14:02:19
50797190780235
12/03/2020
400
£ 5.7300
XLON
14:03:02
50797190780919
12/03/2020
743
£ 5.7160
XLON
14:03:36
50797190781361
12/03/2020
684
£ 5.7160
XLON
14:03:59
50797190781603
12/03/2020
505
£ 5.6940
XLON
14:04:37
50797190782205
12/03/2020
1,592
£ 5.7260
XLON
14:07:12
50797190784522
12/03/2020
467
£ 5.7260
XLON
14:07:12
50797190784563
12/03/2020
58
£ 5.7000
XLON
14:07:29
50797190785197
12/03/2020
731
£ 5.7200
XLON
14:09:02
50797190786390
12/03/2020
908
£ 5.7200
XLON
14:09:06
50797190786425
12/03/2020
448
£ 5.7140
XLON
14:09:08
50797190786498
12/03/2020
715
£ 5.7280
XLON
14:09:39
50797190786867
12/03/2020
781
£ 5.7560
XLON
14:11:11
50797190787917
12/03/2020
617
£ 5.7560
XLON
14:11:35
50797190788188
12/03/2020
348
£ 5.7420
XLON
14:12:35
50797190789288
12/03/2020
15
£ 5.7420
XLON
14:12:35
50797190789289
12/03/2020
375
£ 5.7340
XLON
14:12:38
50797190789373
12/03/2020
645
£ 5.7300
XLON
14:13:23
50797190789690
12/03/2020
741
£ 5.7380
XLON
14:14:00
50797190790271
12/03/2020
386
£ 5.7380
XLON
14:14:00
50797190790275
12/03/2020
389
£ 5.7340
XLON
14:14:20
50797190790421
12/03/2020
781
£ 5.7520
XLON
14:15:32
50797190791166
12/03/2020
395
£ 5.7660
XLON
14:16:18
50797190791467
12/03/2020
364
£ 5.7440
XLON
14:16:42
50797190791887
12/03/2020
741
£ 5.7320
XLON
14:17:29
50797190792640
12/03/2020
421
£ 5.7300
XLON
14:18:33
50797190793114
12/03/2020
446
£ 5.7180
XLON
14:19:31
50797190793629
12/03/2020
435
£ 5.7180
XLON
14:20:35
50797190794451
12/03/2020
21
£ 5.7120
XLON
14:21:07
50797190794807
12/03/2020
664
£ 5.7120
XLON
14:21:07
50797190794812
12/03/2020
423
£ 5.7220
XLON
14:21:21
50797190795010
12/03/2020
961
£ 5.7160
XLON
14:22:24
50797190795342
12/03/2020
396
£ 5.7000
XLON
14:22:35
50797190795486
12/03/2020
4
£ 5.6920
XLON
14:22:56
50797190795718
12/03/2020
661
£ 5.6940
XLON
14:23:01
50797190795786
12/03/2020
1,074
£ 5.7020
XLON
14:23:23
50797190796151
12/03/2020
284
£ 5.7020
XLON
14:23:23
50797190796159
12/03/2020
401
£ 5.7060
XLON
14:23:59
50797190796673
12/03/2020
896
£ 5.7200
XLON
14:24:46
50797190797132
12/03/2020
433
£ 5.7180
XLON
14:24:47
50797190797148
12/03/2020
431
£ 5.7320
XLON
14:25:52
50797190797935
12/03/2020
669
£ 5.7280
XLON
14:26:01
50797190798055
12/03/2020
455
£ 5.7260
XLON
14:26:51
50797190798983
12/03/2020
648
£ 5.7200
XLON
14:27:53
50797190799732
12/03/2020
373
£ 5.7140
XLON
14:27:54
50797190799761
12/03/2020
395
£ 5.7140
XLON
14:27:55
50797190799845
12/03/2020
395
£ 5.7120
XLON
14:27:55
50797190799874
12/03/2020
41
£ 5.6940
XLON
14:28:21
50797190800346
12/03/2020
641
£ 5.7000
XLON
14:28:31
50797190800483
12/03/2020
400
£ 5.6940
XLON
14:28:58
50797190800815
12/03/2020
476
£ 5.7060
XLON
14:29:18
50797190801046
12/03/2020
400
£ 5.7100
XLON
14:29:18
50797190801048
12/03/2020
268
£ 5.7100
XLON
14:29:18
50797190801049
12/03/2020
390
£ 5.7020
XLON
14:29:23
50797190801121
12/03/2020
384
£ 5.7020
XLON
14:29:23
50797190801146
12/03/2020
385
£ 5.7020
XLON
14:29:24
50797190801149
12/03/2020
724
£ 5.7080
XLON
14:30:08
50797190801957
12/03/2020
1,061
£ 5.7220
XLON
14:31:49
50797190803525
12/03/2020
540
£ 5.7120
XLON
14:32:23
50797190804143
12/03/2020
253
£ 5.7040
XLON
14:32:35
50797190804382
12/03/2020
406
£ 5.7040
XLON
14:32:35
50797190804383
12/03/2020
27
£ 5.7040
XLON
14:32:35
50797190804384
12/03/2020
637
£ 5.7080
XLON
14:33:15
50797190804890
12/03/2020
848
£ 5.6980
XLON
14:33:34
50797190805139
12/03/2020
670
£ 5.6900
XLON
14:34:08
50797190805902
12/03/2020
506
£ 5.7000
XLON
14:34:46
50797190806649
12/03/2020
219
£ 5.6960
XLON
14:35:15
50797190807166
12/03/2020
471
£ 5.6960
XLON
14:35:35
50797190807638
12/03/2020
327
£ 5.6960
XLON
14:35:35
50797190807672
12/03/2020
318
£ 5.6960
XLON
14:35:35
50797190807673
12/03/2020
135
£ 5.6960
XLON
14:35:35
50797190807674
12/03/2020
475
£ 5.7000
XLON
14:36:22
50797190808658
12/03/2020
176
£ 5.7000
XLON
14:36:51
50797190809075
12/03/2020
211
£ 5.7000
XLON
14:36:51
50797190809076
12/03/2020
382
£ 5.7000
XLON
14:36:51
50797190809082
12/03/2020
390
£ 5.6960
XLON
14:37:01
50797190809184
12/03/2020
791
£ 5.6920
XLON
14:37:01
50797190809189
12/03/2020
118
£ 5.6920
XLON
14:37:03
50797190809253
12/03/2020
118
£ 5.6920
XLON
14:37:03
50797190809254
12/03/2020
203
£ 5.6920
XLON
14:37:04
50797190809274
12/03/2020
50
£ 5.6920
XLON
14:37:04
50797190809275
12/03/2020
42
£ 5.6920
XLON
14:37:04
50797190809276
12/03/2020
114
£ 5.6920
XLON
14:37:04
50797190809277
12/03/2020
376
£ 5.7100
XLON
14:37:08
50797190809405
12/03/2020
448
£ 5.7040
XLON
14:37:11
50797190809422
12/03/2020
400
£ 5.7120
XLON
14:37:48
50797190809963
12/03/2020
400
£ 5.7040
XLON
14:38:16
50797190810332
12/03/2020
678
£ 5.7220
XLON
14:38:37
50797190810723
12/03/2020
96
£ 5.7220
XLON
14:38:37
50797190810724
12/03/2020
1,325
£ 5.7200
XLON
14:38:37
50797190810726
12/03/2020
400
£ 5.7200
XLON
14:38:46
50797190810833
12/03/2020
155
£ 5.7200
XLON
14:38:46
50797190810834
12/03/2020
531
£ 5.7160
XLON
14:38:51
50797190810878
12/03/2020
457
£ 5.7140
XLON
14:38:56
50797190810955
12/03/2020
492
£ 5.7100
XLON
14:39:00
50797190810981
12/03/2020
451
£ 5.7100
XLON
14:39:01
50797190810989
12/03/2020
303
£ 5.7000
XLON
14:39:20
50797190811341
12/03/2020
400
£ 5.7240
XLON
14:40:25
50797190812413
12/03/2020
643
£ 5.7180
XLON
14:40:28
50797190812469
12/03/2020
400
£ 5.7140
XLON
14:41:35
50797190813507
12/03/2020
174
£ 5.7140
XLON
14:41:35
50797190813508
12/03/2020
134
£ 5.7120
XLON
14:41:44
50797190813602
12/03/2020
380
£ 5.7080
XLON
14:41:58
50797190813758
12/03/2020
438
£ 5.7080
XLON
14:42:29
50797190814205
12/03/2020
765
£ 5.7060
XLON
14:42:35
50797190814362
12/03/2020
400
£ 5.7320
XLON
14:43:34
50797190815339
12/03/2020
400
£ 5.7260
XLON
14:44:08
50797190815983
12/03/2020
304
£ 5.7260
XLON
14:44:08
50797190815984
12/03/2020
147
£ 5.7260
XLON
14:44:08
50797190815985
12/03/2020
290
£ 5.7260
XLON
14:44:08
50797190815986
12/03/2020
400
£ 5.7300
XLON
14:44:24
50797190816087
12/03/2020
77
£ 5.7300
XLON
14:44:24
50797190816088
12/03/2020
627
£ 5.7280
XLON
14:44:26
50797190816200
12/03/2020
390
£ 5.7300
XLON
14:44:35
50797190816342
12/03/2020
432
£ 5.7260
XLON
14:44:37
50797190816373
12/03/2020
401
£ 5.7240
XLON
14:44:37
50797190816383
12/03/2020
359
£ 5.7200
XLON
14:44:52
50797190816681
12/03/2020
122
£ 5.7260
XLON
14:45:09
50797190816940
12/03/2020
360
£ 5.7260
XLON
14:45:09
50797190816941
12/03/2020
400
£ 5.7300
XLON
14:45:25
50797190817104
12/03/2020
172
£ 5.7300
XLON
14:45:25
50797190817105
12/03/2020
400
£ 5.7300
XLON
14:45:26
50797190817112
12/03/2020
34
£ 5.7300
XLON
14:45:26
50797190817113
12/03/2020
400
£ 5.7280
XLON
14:45:34
50797190817180
12/03/2020
87
£ 5.7280
XLON
14:45:34
50797190817181
12/03/2020
168
£ 5.7280
XLON
14:45:36
50797190817214
12/03/2020
767
£ 5.7240
XLON
14:45:40
50797190817247
12/03/2020
383
£ 5.7340
XLON
14:45:47
50797190817402
12/03/2020
146
£ 5.7340
XLON
14:45:55
50797190817428
12/03/2020
421
£ 5.7320
XLON
14:45:55
50797190817460
12/03/2020
400
£ 5.7300
XLON
14:45:55
50797190817475
12/03/2020
173
£ 5.7300
XLON
14:45:55
50797190817476
12/03/2020
108
£ 5.7300
XLON
14:45:55
50797190817477
12/03/2020
650
£ 5.7260
XLON
14:46:00
50797190817601
12/03/2020
1,069
£ 5.7280
XLON
14:46:03
50797190817692
12/03/2020
400
£ 5.7400
XLON
14:46:53
50797190818314
12/03/2020
38
£ 5.7400
XLON
14:46:53
50797190818315
12/03/2020
484
£ 5.7380
XLON
14:46:53
50797190818332
12/03/2020
371
£ 5.7320
XLON
14:46:59
50797190818495
12/03/2020
329
£ 5.7340
XLON
14:47:50
50797190819224
12/03/2020
186
£ 5.7340
XLON
14:47:50
50797190819225
12/03/2020
466
£ 5.7340
XLON
14:47:50
50797190819226
12/03/2020
224
£ 5.7340
XLON
14:47:50
50797190819227
12/03/2020
556
£ 5.7200
XLON
14:48:22
50797190819660
12/03/2020
539
£ 5.7200
XLON
14:48:40
50797190819844
12/03/2020
429
£ 5.7200
XLON
14:48:46
50797190819999
12/03/2020
400
£ 5.7120
XLON
14:48:51
50797190820111
12/03/2020
125
£ 5.7120
XLON
14:48:51
50797190820112
12/03/2020
400
£ 5.7180
XLON
14:49:59
50797190820784
12/03/2020
598
£ 5.7200
XLON
14:49:59
50797190820785
12/03/2020
400
£ 5.7180
XLON
14:50:19
50797190821071
12/03/2020
1,224
£ 5.7100
XLON
14:50:24
50797190821237
12/03/2020
1,027
£ 5.7100
XLON
14:50:24
50797190821356
12/03/2020
1,166
£ 5.7440
XLON
14:52:07
50797190822616
12/03/2020
566
£ 5.7440
XLON
14:52:07
50797190822617
12/03/2020
897
£ 5.7440
XLON
14:52:26
50797190822873
12/03/2020
464
£ 5.7460
XLON
14:52:45
50797190823196
12/03/2020
400
£ 5.7540
XLON
14:53:21
50797190823622
12/03/2020
237
£ 5.7540
XLON
14:53:21
50797190823623
12/03/2020
537
£ 5.7480
XLON
14:53:24
50797190823688
12/03/2020
504
£ 5.7480
XLON
14:53:24
50797190823716
12/03/2020
1,217
£ 5.7380
XLON
14:53:56
50797190824652
12/03/2020
388
£ 5.7540
XLON
14:54:16
50797190825109
12/03/2020
1,000
£ 5.7540
XLON
14:54:28
50797190825413
12/03/2020
219
£ 5.7540
XLON
14:54:28
50797190825414
12/03/2020
1,000
£ 5.7520
XLON
14:55:17
50797190826292
12/03/2020
333
£ 5.7520
XLON
14:55:17
50797190826293
12/03/2020
425
£ 5.7460
XLON
14:55:26
50797190826432
12/03/2020
400
£ 5.7580
XLON
14:56:11
50797190827642
12/03/2020
400
£ 5.7580
XLON
14:56:12
50797190827698
12/03/2020
23
£ 5.7580
XLON
14:56:13
50797190827778
12/03/2020
206
£ 5.7580
XLON
14:56:13
50797190827779
12/03/2020
183
£ 5.7600
XLON
14:56:13
50797190827780
12/03/2020
3
£ 5.7600
XLON
14:56:13
50797190827781
12/03/2020
367
£ 5.7620
XLON
14:56:20
50797190827876
12/03/2020
365
£ 5.7620
XLON
14:56:20
50797190827904
12/03/2020
1,232
£ 5.7600
XLON
14:56:25
50797190827959
12/03/2020
205
£ 5.7580
XLON
14:56:26
50797190828086
12/03/2020
275
£ 5.7600
XLON
14:56:26
50797190828087
12/03/2020
466
£ 5.7580
XLON
14:57:00
50797190828644
12/03/2020
408
£ 5.7580
XLON
14:57:00
50797190828678
12/03/2020
428
£ 5.7580
XLON
14:57:01
50797190828687
12/03/2020
613
£ 5.7620
XLON
14:57:17
50797190828912
12/03/2020
1,707
£ 5.7600
XLON
14:57:31
50797190829010
12/03/2020
1,020
£ 5.7580
XLON
14:57:49
50797190829330
12/03/2020
420
£ 5.7660
XLON
14:58:05
50797190829637
12/03/2020
433
£ 5.7600
XLON
14:58:21
50797190830101
12/03/2020
288
£ 5.7600
XLON
14:58:23
50797190830114
12/03/2020
148
£ 5.7600
XLON
14:58:23
50797190830115
12/03/2020
196
£ 5.7620
XLON
14:58:37
50797190830302
12/03/2020
296
£ 5.7620
XLON
14:58:37
50797190830303
12/03/2020
204
£ 5.7620
XLON
14:58:37
50797190830298
12/03/2020
548
£ 5.7620
XLON
14:58:37
50797190830299
12/03/2020
543
£ 5.7600
XLON
14:58:44
50797190830397
12/03/2020
1,342
£ 5.7560
XLON
14:59:09
50797190830933
12/03/2020
461
£ 5.7540
XLON
14:59:20
50797190831165
12/03/2020
118
£ 5.7480
XLON
15:00:03
50797190831833
12/03/2020
456
£ 5.7480
XLON
15:00:03
50797190831834
12/03/2020
680
£ 5.7400
XLON
15:00:47
50797190832599
12/03/2020
687
£ 5.7320
XLON
15:00:54
50797190832826
12/03/2020
1,396
£ 5.7300
XLON
15:01:54
50797190833757
12/03/2020
504
£ 5.7300
XLON
15:01:55
50797190833803
12/03/2020
382
£ 5.7260
XLON
15:01:55
50797190833904
12/03/2020
388
£ 5.7160
XLON
15:02:35
50797190834593
12/03/2020
274
£ 5.7140
XLON
15:02:35
50797190834594
12/03/2020
1,084
£ 5.7180
XLON
15:02:57
50797190835076
12/03/2020
434
£ 5.7080
XLON
15:03:08
50797190835179
12/03/2020
416
£ 5.7080
XLON
15:03:08
50797190835198
12/03/2020
400
£ 5.7240
XLON
15:04:28
50797190836624
12/03/2020
598
£ 5.7220
XLON
15:06:11
50797190837949
12/03/2020
534
£ 5.7220
XLON
15:06:11
50797190837987
12/03/2020
465
£ 5.7140
XLON
15:06:19
50797190838138
12/03/2020
424
£ 5.7140
XLON
15:06:19
50797190838139
12/03/2020
567
£ 5.7080
XLON
15:06:25
50797190838338
12/03/2020
546
£ 5.7080
XLON
15:06:25
50797190838359
12/03/2020
3
£ 5.7080
XLON
15:06:25
50797190838360
12/03/2020
1,118
£ 5.7080
XLON
15:06:40
50797190838551
12/03/2020
81
£ 5.7080
XLON
15:06:40
50797190838552
12/03/2020
474
£ 5.6940
XLON
15:06:44
50797190838669
12/03/2020
512
£ 5.6880
XLON
15:07:31
50797190839376
12/03/2020
383
£ 5.6820
XLON
15:07:46
50797190839585
12/03/2020
468
£ 5.6840
XLON
15:08:09
50797190839841
12/03/2020
569
£ 5.6800
XLON
15:08:21
50797190840006
12/03/2020
902
£ 5.6900
XLON
15:08:45
50797190840344
12/03/2020
693
£ 5.6900
XLON
15:08:56
50797190840614
12/03/2020
509
£ 5.6900
XLON
15:08:56
50797190840623
12/03/2020
414
£ 5.6840
XLON
15:09:08
50797190840796
12/03/2020
400
£ 5.6920
XLON
15:09:40
50797190841164
12/03/2020
440
£ 5.6840
XLON
15:09:48
50797190841226
12/03/2020
169
£ 5.6880
XLON
15:09:54
50797190841271
12/03/2020
302
£ 5.6880
XLON
15:09:54
50797190841272
12/03/2020
362
£ 5.6880
XLON
15:09:56
50797190841287
12/03/2020
476
£ 5.6800
XLON
15:10:02
50797190841398
12/03/2020
367
£ 5.6800
XLON
15:10:07
50797190841492
12/03/2020
61
£ 5.6800
XLON
15:10:07
50797190841493
12/03/2020
400
£ 5.6800
XLON
15:10:07
50797190841497
12/03/2020
26
£ 5.6800
XLON
15:10:07
50797190841498
12/03/2020
563
£ 5.6800
XLON
15:10:21
50797190841680
12/03/2020
480
£ 5.6820
XLON
15:11:19
50797190842486
12/03/2020
480
£ 5.6820
XLON
15:11:19
50797190842496
12/03/2020
559
£ 5.6880
XLON
15:11:38
50797190842664
12/03/2020
1,038
£ 5.6880
XLON
15:11:38
50797190842665
12/03/2020
610
£ 5.6860
XLON
15:11:46
50797190842784
12/03/2020
363
£ 5.6920
XLON
15:12:16
50797190843162
12/03/2020
148
£ 5.6920
XLON
15:12:16
50797190843163
12/03/2020
193
£ 5.6920
XLON
15:12:16
50797190843164
12/03/2020
233
£ 5.6880
XLON
15:12:45
50797190843560
12/03/2020
194
£ 5.6880
XLON
15:12:45
50797190843561
12/03/2020
421
£ 5.6880
XLON
15:12:45
50797190843562
12/03/2020
304
£ 5.6880
XLON
15:12:45
50797190843563
12/03/2020
400
£ 5.6880
XLON
15:12:45
50797190843564
12/03/2020
364
£ 5.6880
XLON
15:12:46
50797190843572
12/03/2020
36
£ 5.6880
XLON
15:12:52
50797190843713
12/03/2020
335
£ 5.6880
XLON
15:12:52
50797190843714
12/03/2020
400
£ 5.6780
XLON
15:13:07
50797190844105
12/03/2020
1,750
£ 5.6740
XLON
15:13:07
50797190844109
12/03/2020
430
£ 5.6740
XLON
15:13:07
50797190844116
12/03/2020
827
£ 5.6720
XLON
15:13:45
50797190844563
12/03/2020
646
£ 5.6720
XLON
15:13:55
50797190844740
12/03/2020
365
£ 5.6780
XLON
15:14:15
50797190845004
12/03/2020
400
£ 5.6740
XLON
15:14:21
50797190845046
12/03/2020
1,250
£ 5.6640
XLON
15:14:37
50797190845536
12/03/2020
400
£ 5.6680
XLON
15:14:47
50797190845670
12/03/2020
151
£ 5.6680
XLON
15:14:47
50797190845671
12/03/2020
1,573
£ 5.6640
XLON
15:15:33
50797190846653
12/03/2020
1,723
£ 5.6600
XLON
15:15:52
50797190846872
12/03/2020
1,027
£ 5.6620
XLON
15:16:02
50797190846961
12/03/2020
430
£ 5.6640
XLON
15:16:14
50797190847143
12/03/2020
425
£ 5.6640
XLON
15:16:19
50797190847217
12/03/2020
762
£ 5.6660
XLON
15:16:46
50797190847576
12/03/2020
400
£ 5.6780
XLON
15:17:14
50797190848216
12/03/2020
114
£ 5.6780
XLON
15:17:14
50797190848217
12/03/2020
447
£ 5.6740
XLON
15:17:15
50797190848239
12/03/2020
400
£ 5.6820
XLON
15:17:31
50797190848615
12/03/2020
231
£ 5.6820
XLON
15:17:31
50797190848616
12/03/2020
1,345
£ 5.6780
XLON
15:17:31
50797190848608
12/03/2020
834
£ 5.6780
XLON
15:17:55
50797190849124
12/03/2020
128
£ 5.6780
XLON
15:17:55
50797190849125
12/03/2020
1,732
£ 5.6740
XLON
15:18:30
50797190849953
12/03/2020
205
£ 5.6720
XLON
15:18:30
50797190849999
12/03/2020
208
£ 5.6740
XLON
15:18:30
50797190850000
12/03/2020
442
£ 5.6720
XLON
15:18:51
50797190850416
12/03/2020
392
£ 5.6720
XLON
15:18:51
50797190850417
12/03/2020
418
£ 5.6720
XLON
15:19:00
50797190850509
12/03/2020
605
£ 5.6520
XLON
15:19:23
50797190851396
12/03/2020
398
£ 5.6520
XLON
15:19:23
50797190851401
12/03/2020
613
£ 5.6540
XLON
15:19:36
50797190851613
12/03/2020
566
£ 5.6400
XLON
15:19:50
50797190851803
12/03/2020
287
£ 5.6580
XLON
15:20:30
50797190852607
12/03/2020
91
£ 5.6580
XLON
15:20:30
50797190852608
12/03/2020
400
£ 5.6560
XLON
15:20:32
50797190852645
12/03/2020
776
£ 5.6540
XLON
15:20:32
50797190852674
12/03/2020
850
£ 5.6540
XLON
15:20:43
50797190852813
12/03/2020
46
£ 5.6540
XLON
15:20:43
50797190852846
12/03/2020
515
£ 5.6540
XLON
15:20:43
50797190852847
12/03/2020
133
£ 5.6560
XLON
15:21:20
50797190853303
12/03/2020
284
£ 5.6560
XLON
15:21:20
50797190853304
12/03/2020
96
£ 5.6660
XLON
15:21:42
50797190853598
12/03/2020
209
£ 5.6700
XLON
15:21:43
50797190853640
12/03/2020
885
£ 5.6680
XLON
15:21:46
50797190853733
12/03/2020
833
£ 5.6780
XLON
15:22:24
50797190854361
12/03/2020
400
£ 5.6800
XLON
15:22:29
50797190854473
12/03/2020
720
£ 5.6780
XLON
15:22:31
50797190854508
12/03/2020
358
£ 5.6780
XLON
15:22:31
50797190854509
12/03/2020
731
£ 5.6780
XLON
15:22:31
50797190854510
12/03/2020
400
£ 5.6740
XLON
15:22:31
50797190854515
12/03/2020
358
£ 5.6740
XLON
15:23:08
50797190855436
12/03/2020
490
£ 5.6840
XLON
15:23:34
50797190856263
12/03/2020
477
£ 5.6840
XLON
15:23:34
50797190856268
12/03/2020
356
£ 5.6880
XLON
15:23:40
50797190856336
12/03/2020
363
£ 5.6880
XLON
15:23:47
50797190856390
12/03/2020
523
£ 5.6820
XLON
15:23:49
50797190856403
12/03/2020
474
£ 5.6820
XLON
15:23:49
50797190856409
12/03/2020
1,200
£ 5.6860
XLON
15:24:20
50797190856840
12/03/2020
450
£ 5.6860
XLON
15:24:20
50797190856841
12/03/2020
712
£ 5.6880
XLON
15:24:23
50797190856876
12/03/2020
494
£ 5.6860
XLON
15:24:41
50797190857141
12/03/2020
400
£ 5.6900
XLON
15:24:44
50797190857188
12/03/2020
15
£ 5.6900
XLON
15:24:44
50797190857189
12/03/2020
400
£ 5.6920
XLON
15:25:06
50797190857448
12/03/2020
822
£ 5.6820
XLON
15:25:11
50797190857683
12/03/2020
493
£ 5.6820
XLON
15:25:11
50797190857671
12/03/2020
1,228
£ 5.6900
XLON
15:25:49
50797190858272
12/03/2020
391
£ 5.6900
XLON
15:25:49
50797190858273
12/03/2020
419
£ 5.6900
XLON
15:25:51
50797190858292
12/03/2020
696
£ 5.6840
XLON
15:26:12
50797190858668
12/03/2020
449
£ 5.6800
XLON
15:26:16
50797190858737
12/03/2020
283
£ 5.6800
XLON
15:26:16
50797190858738
12/03/2020
434
£ 5.6800
XLON
15:26:23
50797190858979
12/03/2020
759
£ 5.6660
XLON
15:26:52
50797190859529
12/03/2020
169
£ 5.6720
XLON
15:27:20
50797190860105
12/03/2020
552
£ 5.6720
XLON
15:27:20
50797190860106
12/03/2020
390
£ 5.6800
XLON
15:27:36
50797190860368
12/03/2020
400
£ 5.6800
XLON
15:27:39
50797190860395
12/03/2020
378
£ 5.6800
XLON
15:27:45
50797190860576
12/03/2020
22
£ 5.6800
XLON
15:27:45
50797190860577
12/03/2020
518
£ 5.6800
XLON
15:27:50
50797190860613
12/03/2020
396
£ 5.6740
XLON
15:27:51
50797190860654
12/03/2020
358
£ 5.6760
XLON
15:28:01
50797190860880
12/03/2020
286
£ 5.6760
XLON
15:28:02
50797190860904
12/03/2020
453
£ 5.6760
XLON
15:28:03
50797190860916
12/03/2020
455
£ 5.6760
XLON
15:28:03
50797190860928
12/03/2020
448
£ 5.6740
XLON
15:28:11
50797190861007
12/03/2020
477
£ 5.6720
XLON
15:28:19
50797190861096
12/03/2020
360
£ 5.6720
XLON
15:28:35
50797190861259
12/03/2020
1,568
£ 5.6660
XLON
15:29:30
50797190862137
12/03/2020
42
£ 5.6660
XLON
15:29:30
50797190862138
12/03/2020
1,611
£ 5.6680
XLON
15:29:42
50797190862285
12/03/2020
1,229
£ 5.6680
XLON
15:29:42
50797190862310
12/03/2020
520
£ 5.6660
XLON
15:30:08
50797190862842
12/03/2020
532
£ 5.6660
XLON
15:30:08
50797190862860
12/03/2020
30
£ 5.6700
XLON
15:30:26
50797190863392
12/03/2020
1,065
£ 5.6700
XLON
15:30:30
50797190863414
12/03/2020
902
£ 5.6620
XLON
15:30:34
50797190863487
12/03/2020
503
£ 5.6540
XLON
15:30:52
50797190863759
12/03/2020
503
£ 5.6500
XLON
15:31:03
50797190863936
12/03/2020
388
£ 5.6500
XLON
15:31:03
50797190863931
12/03/2020
1,676
£ 5.6520
XLON
15:31:43
50797190864657
12/03/2020
400
£ 5.6660
XLON
15:32:22
50797190865289
12/03/2020
225
£ 5.6660
XLON
15:32:22
50797190865290
12/03/2020
77
£ 5.6660
XLON
15:32:22
50797190865291
12/03/2020
474
£ 5.6660
XLON
15:32:31
50797190865728
12/03/2020
368
£ 5.6660
XLON
15:32:31
50797190865729
12/03/2020
382
£ 5.6660
XLON
15:32:33
50797190865775
12/03/2020
400
£ 5.6660
XLON
15:32:51
50797190866043
12/03/2020
238
£ 5.6660
XLON
15:32:51
50797190866044
12/03/2020
495
£ 5.6620
XLON
15:32:52
50797190866070
12/03/2020
109
£ 5.6620
XLON
15:32:52
50797190866071
12/03/2020
400
£ 5.6720
XLON
15:33:22
50797190866540
12/03/2020
758
£ 5.6700
XLON
15:33:38
50797190866758
12/03/2020
400
£ 5.6720
XLON
15:33:38
50797190866773
12/03/2020
125
£ 5.6720
XLON
15:33:38
50797190866774
12/03/2020
153
£ 5.6720
XLON
15:33:38
50797190866775
12/03/2020
310
£ 5.6720
XLON
15:33:38
50797190866776
12/03/2020
686
£ 5.6700
XLON
15:33:39
50797190866801
12/03/2020
406
£ 5.6680
XLON
15:33:57
50797190867104
12/03/2020
151
£ 5.6680
XLON
15:34:03
50797190867223
12/03/2020
189
£ 5.6580
XLON
15:34:16
50797190867599
12/03/2020
998
£ 5.6580
XLON
15:34:24
50797190867731
12/03/2020
761
£ 5.6580
XLON
15:34:24
50797190867741
12/03/2020
409
£ 5.6540
XLON
15:34:34
50797190868010
12/03/2020
260
£ 5.6520
XLON
15:34:34
50797190868062
12/03/2020
200
£ 5.6520
XLON
15:34:34
50797190868063
12/03/2020
64
£ 5.6540
XLON
15:34:34
50797190868064
12/03/2020
400
£ 5.6680
XLON
15:35:26
50797190869336
12/03/2020
239
£ 5.6680
XLON
15:35:26
50797190869337
12/03/2020
386
£ 5.6680
XLON
15:35:26
50797190869338
12/03/2020
198
£ 5.6680
XLON
15:35:26
50797190869339
12/03/2020
400
£ 5.6680
XLON
15:35:26
50797190869340
12/03/2020
175
£ 5.6680
XLON
15:35:26
50797190869341
12/03/2020
249
£ 5.6680
XLON
15:35:26
50797190869342
12/03/2020
1,134
£ 5.6620
XLON
15:35:33
50797190869422
12/03/2020
400
£ 5.6640
XLON
15:35:33
50797190869425
12/03/2020
128
£ 5.6640
XLON
15:35:33
50797190869426
12/03/2020
623
£ 5.6460
XLON
15:35:53
50797190870212
12/03/2020
138
£ 5.6560
XLON
15:36:30
50797190870818
12/03/2020
39
£ 5.6560
XLON
15:36:30
50797190870819
12/03/2020
163
£ 5.6560
XLON
15:36:30
50797190870820
12/03/2020
257
£ 5.6560
XLON
15:36:30
50797190870821
12/03/2020
922
£ 5.6600
XLON
15:37:39
50797190871535
12/03/2020
197
£ 5.6600
XLON
15:37:39
50797190871536
12/03/2020
600
£ 5.6600
XLON
15:38:40
50797190872347
12/03/2020
249
£ 5.6600
XLON
15:38:40
50797190872348
12/03/2020
600
£ 5.6580
XLON
15:38:40
50797190872361
12/03/2020
400
£ 5.6580
XLON
15:38:43
50797190872399
12/03/2020
400
£ 5.6580
XLON
15:38:44
50797190872424
12/03/2020
696
£ 5.6580
XLON
15:38:44
50797190872425
12/03/2020
400
£ 5.6580
XLON
15:38:45
50797190872444
12/03/2020
793
£ 5.6560
XLON
15:39:02
50797190872734
12/03/2020
1,346
£ 5.6560
XLON
15:39:31
50797190873031
12/03/2020
236
£ 5.6560
XLON
15:39:31
50797190873039
12/03/2020
214
£ 5.6560
XLON
15:39:31
50797190873040
12/03/2020
417
£ 5.6560
XLON
15:39:39
50797190873124
12/03/2020
42
£ 5.6560
XLON
15:39:39
50797190873125
12/03/2020
417
£ 5.6600
XLON
15:39:53
50797190873641
12/03/2020
40
£ 5.6600
XLON
15:39:53
50797190873642
12/03/2020
417
£ 5.6600
XLON
15:39:54
50797190873672
12/03/2020
308
£ 5.6600
XLON
15:39:54
50797190873673
12/03/2020
417
£ 5.6620
XLON
15:39:59
50797190873712
12/03/2020
708
£ 5.6620
XLON
15:39:59
50797190873713
12/03/2020
417
£ 5.6620
XLON
15:40:00
50797190873724
12/03/2020
469
£ 5.6620
XLON
15:40:00
50797190873725
12/03/2020
400
£ 5.6620
XLON
15:40:08
50797190873816
12/03/2020
1,198
£ 5.6560
XLON
15:40:10
50797190873835
12/03/2020
400
£ 5.6560
XLON
15:40:10
50797190873868
12/03/2020
70
£ 5.6560
XLON
15:40:10
50797190873869
12/03/2020
215
£ 5.6560
XLON
15:40:10
50797190873870
12/03/2020
796
£ 5.6440
XLON
15:40:49
50797190874413
12/03/2020
825
£ 5.6460
XLON
15:41:05
50797190874748
12/03/2020
747
£ 5.6500
XLON
15:41:24
50797190875060
12/03/2020
1,665
£ 5.6480
XLON
15:41:24
50797190875063
12/03/2020
566
£ 5.6500
XLON
15:41:50
50797190875590
12/03/2020
166
£ 5.6500
XLON
15:41:50
50797190875591
12/03/2020
660
£ 5.6520
XLON
15:42:30
50797190876004
12/03/2020
661
£ 5.6520
XLON
15:42:31
50797190876028
12/03/2020
391
£ 5.6560
XLON
15:42:51
50797190876421
12/03/2020
589
£ 5.6520
XLON
15:43:00
50797190876514
12/03/2020
247
£ 5.6520
XLON
15:43:00
50797190876515
12/03/2020
373
£ 5.6500
XLON
15:43:10
50797190876651
12/03/2020
70
£ 5.6440
XLON
15:43:22
50797190876704
12/03/2020
394
£ 5.6440
XLON
15:43:22
50797190876705
12/03/2020
1,356
£ 5.6460
XLON
15:43:38
50797190876922
12/03/2020
870
£ 5.6380
XLON
15:43:51
50797190877278
12/03/2020
512
£ 5.6380
XLON
15:43:51
50797190877279
12/03/2020
426
£ 5.6280
XLON
15:44:02
50797190877625
12/03/2020
400
£ 5.6420
XLON
15:44:29
50797190878126
12/03/2020
548
£ 5.6380
XLON
15:44:32
50797190878162
12/03/2020
400
£ 5.6440
XLON
15:44:52
50797190878473
12/03/2020
51
£ 5.6440
XLON
15:44:52
50797190878474
12/03/2020
592
£ 5.6420
XLON
15:45:02
50797190878551
12/03/2020
1,037
£ 5.6420
XLON
15:45:04
50797190878601
12/03/2020
623
£ 5.6420
XLON
15:45:04
50797190878605
12/03/2020
452
£ 5.6420
XLON
15:45:28
50797190878877
12/03/2020
10
£ 5.6420
XLON
15:45:28
50797190878933
12/03/2020
1,042
£ 5.6400
XLON
15:45:35
50797190879005
12/03/2020
905
£ 5.6400
XLON
15:45:52
50797190879222
12/03/2020
406
£ 5.6400
XLON
15:45:53
50797190879251
12/03/2020
472
£ 5.6380
XLON
15:46:13
50797190879720
12/03/2020
263
£ 5.6360
XLON
15:46:38
50797190880229
12/03/2020
378
£ 5.6360
XLON
15:46:38
50797190880230
12/03/2020
458
£ 5.6360
XLON
15:46:38
50797190880242
12/03/2020
911
£ 5.6400
XLON
15:46:59
50797190880506
12/03/2020
925
£ 5.6400
XLON
15:46:59
50797190880509
12/03/2020
513
£ 5.6360
XLON
15:47:12
50797190880808
12/03/2020
438
£ 5.6360
XLON
15:47:23
50797190880954
12/03/2020
400
£ 5.6300
XLON
15:47:27
50797190881094
12/03/2020
109
£ 5.6300
XLON
15:47:27
50797190881095
12/03/2020
387
£ 5.6280
XLON
15:47:37
50797190881469
12/03/2020
414
£ 5.6260
XLON
15:47:39
50797190881529
12/03/2020
371
£ 5.6200
XLON
15:47:54
50797190882016
12/03/2020
146
£ 5.6120
XLON
15:47:59
50797190882409
12/03/2020
121
£ 5.6120
XLON
15:47:59
50797190882410
12/03/2020
682
£ 5.6120
XLON
15:48:07
50797190882651
12/03/2020
400
£ 5.6040
XLON
15:48:12
50797190882903
12/03/2020
418
£ 5.6000
XLON
15:48:21
50797190883194
12/03/2020
400
£ 5.6100
XLON
15:48:46
50797190883905
12/03/2020
772
£ 5.6020
XLON
15:48:54
50797190884247
12/03/2020
456
£ 5.6020
XLON
15:48:54
50797190884248
12/03/2020
627
£ 5.6080
XLON
15:49:17
50797190884913
12/03/2020
447
£ 5.6080
XLON
15:49:17
50797190884914
12/03/2020
418
£ 5.6060
XLON
15:49:21
50797190885007
12/03/2020
278
£ 5.6000
XLON
15:49:41
50797190885451
12/03/2020
241
£ 5.6000
XLON
15:49:41
50797190885452
12/03/2020
881
£ 5.5960
XLON
15:49:46
50797190885527
12/03/2020
384
£ 5.5900
XLON
15:49:52
50797190885907
12/03/2020
395
£ 5.5920
XLON
15:50:14
50797190886369
12/03/2020
23
£ 5.5920
XLON
15:50:14
50797190886370
12/03/2020
33
£ 5.5940
XLON
15:50:34
50797190886583
12/03/2020
1,400
£ 5.5940
XLON
15:50:34
50797190886584
12/03/2020
140
£ 5.5940
XLON
15:50:34
50797190886585
12/03/2020
400
£ 5.5960
XLON
15:50:34
50797190886594
12/03/2020
238
£ 5.5960
XLON
15:50:34
50797190886595
12/03/2020
359
£ 5.6020
XLON
15:51:03
50797190887491
12/03/2020
389
£ 5.6020
XLON
15:51:03
50797190887499
12/03/2020
401
£ 5.6000
XLON
15:51:08
50797190887720
12/03/2020
457
£ 5.6000
XLON
15:51:08
50797190887702
12/03/2020
1
£ 5.6020
XLON
15:51:28
50797190888131
12/03/2020
534
£ 5.6020
XLON
15:51:28
50797190888132
12/03/2020
494
£ 5.5980
XLON
15:51:31
50797190888181
12/03/2020
361
£ 5.5960
XLON
15:51:31
50797190888218
12/03/2020
379
£ 5.6040
XLON
15:51:51
50797190888746
12/03/2020
440
£ 5.6040
XLON
15:51:57
50797190888821
12/03/2020
140
£ 5.6040
XLON
15:51:57
50797190888823
12/03/2020
517
£ 5.6020
XLON
15:52:01
50797190888942
12/03/2020
483
£ 5.6020
XLON
15:52:07
50797190889078
12/03/2020
400
£ 5.6180
XLON
15:52:49
50797190890259
12/03/2020
206
£ 5.6180
XLON
15:52:49
50797190890260
12/03/2020
400
£ 5.6180
XLON
15:52:51
50797190890284
12/03/2020
213
£ 5.6180
XLON
15:52:51
50797190890285
12/03/2020
233
£ 5.6180
XLON
15:52:51
50797190890286
12/03/2020
479
£ 5.6140
XLON
15:52:51
50797190890313
12/03/2020
500
£ 5.6140
XLON
15:52:51
50797190890355
12/03/2020
363
£ 5.6120
XLON
15:52:53
50797190890384
12/03/2020
532
£ 5.6120
XLON
15:53:08
50797190890704
12/03/2020
582
£ 5.6080
XLON
15:53:10
50797190890763
12/03/2020
41
£ 5.6140
XLON
15:53:23
50797190891173
12/03/2020
433
£ 5.6140
XLON
15:53:23
50797190891174
12/03/2020
400
£ 5.6360
XLON
15:54:06
50797190892205
12/03/2020
88
£ 5.6360
XLON
15:54:06
50797190892206
12/03/2020
119
£ 5.6360
XLON
15:54:07
50797190892218
12/03/2020
48
£ 5.6360
XLON
15:54:07
50797190892219
12/03/2020
602
£ 5.6300
XLON
15:54:09
50797190892253
12/03/2020
61
£ 5.6300
XLON
15:54:11
50797190892319
12/03/2020
196
£ 5.6300
XLON
15:54:11
50797190892320
12/03/2020
133
£ 5.6300
XLON
15:54:11
50797190892321
12/03/2020
355
£ 5.6360
XLON
15:54:23
50797190892605
12/03/2020
400
£ 5.6360
XLON
15:54:30
50797190892665
12/03/2020
21
£ 5.6360
XLON
15:54:30
50797190892666
12/03/2020
200
£ 5.6380
XLON
15:54:43
50797190892894
12/03/2020
369
£ 5.6320
XLON
15:54:43
50797190892900
12/03/2020
1,688
£ 5.6320
XLON
15:54:45
50797190892909
12/03/2020
451
£ 5.6500
XLON
15:55:26
50797190893675
12/03/2020
478
£ 5.6500
XLON
15:55:26
50797190893679
12/03/2020
446
£ 5.6480
XLON
15:55:31
50797190893741
12/03/2020
400
£ 5.6740
XLON
15:56:10
50797190894620
12/03/2020
220
£ 5.6740
XLON
15:56:10
50797190894621
12/03/2020
293
£ 5.6760
XLON
15:56:10
50797190894622
12/03/2020
400
£ 5.6740
XLON
15:56:13
50797190894646
12/03/2020
240
£ 5.6740
XLON
15:56:13
50797190894647
12/03/2020
208
£ 5.6680
XLON
15:56:13
50797190894649
12/03/2020
242
£ 5.6680
XLON
15:56:13
50797190894650
12/03/2020
1,161
£ 5.6680
XLON
15:56:16
50797190894686
12/03/2020
493
£ 5.6640
XLON
15:56:17
50797190894763
12/03/2020
400
£ 5.6680
XLON
15:56:37
50797190895056
12/03/2020
29
£ 5.6680
XLON
15:56:37
50797190895057
12/03/2020
251
£ 5.6680
XLON
15:57:07
50797190895630
12/03/2020
975
£ 5.6740
XLON
15:57:21
50797190895869
12/03/2020
400
£ 5.6760
XLON
15:57:23
50797190895949
12/03/2020
72
£ 5.6760
XLON
15:57:23
50797190895950
12/03/2020
369
£ 5.6760
XLON
15:57:29
50797190896082
12/03/2020
400
£ 5.6760
XLON
15:57:36
50797190896152
12/03/2020
3
£ 5.6760
XLON
15:57:36
50797190896153
12/03/2020
64
£ 5.6800
XLON
15:57:45
50797190896248
12/03/2020
400
£ 5.6800
XLON
15:57:46
50797190896264
12/03/2020
450
£ 5.6800
XLON
15:57:46
50797190896265
12/03/2020
20
£ 5.6800
XLON
15:57:46
50797190896266
12/03/2020
188
£ 5.6820
XLON
15:57:46
50797190896267
12/03/2020
1,028
£ 5.6740
XLON
15:57:58
50797190896437
12/03/2020
744
£ 5.6680
XLON
15:58:10
50797190896840
12/03/2020
595
£ 5.6600
XLON
15:58:25
50797190897045
12/03/2020
676
£ 5.6620
XLON
15:58:42
50797190897528
12/03/2020
683
£ 5.6620
XLON
15:58:43
50797190897540
12/03/2020
748
£ 5.6540
XLON
15:59:02
50797190897879
12/03/2020
442
£ 5.6600
XLON
15:59:19
50797190898153
12/03/2020
368
£ 5.6580
XLON
15:59:36
50797190898548
12/03/2020
377
£ 5.6600
XLON
15:59:54
50797190898932
12/03/2020
377
£ 5.6600
XLON
15:59:54
50797190898949
12/03/2020
361
£ 5.6600
XLON
15:59:58
50797190898992
12/03/2020
858
£ 5.6580
XLON
15:59:59
50797190899024
12/03/2020
49
£ 5.6560
XLON
16:00:02
50797190899099
12/03/2020
394
£ 5.6560
XLON
16:00:02
50797190899100
12/03/2020
458
£ 5.6460
XLON
16:00:21
50797190899634
12/03/2020
445
£ 5.6460
XLON
16:00:24
50797190899681
12/03/2020
400
£ 5.6460
XLON
16:00:24
50797190899689
12/03/2020
26
£ 5.6460
XLON
16:00:24
50797190899690
12/03/2020
539
£ 5.6380
XLON
16:00:31
50797190899875
12/03/2020
781
£ 5.6420
XLON
16:00:58
50797190900343
12/03/2020
133
£ 5.6420
XLON
16:01:03
50797190900425
12/03/2020
407
£ 5.6400
XLON
16:01:19
50797190900856
12/03/2020
409
£ 5.6400
XLON
16:01:26
50797190900951
12/03/2020
387
£ 5.6480
XLON
16:01:35
50797190901259
12/03/2020
1,678
£ 5.6420
XLON
16:01:37
50797190901356
12/03/2020
400
£ 5.6520
XLON
16:01:57
50797190901792
12/03/2020
193
£ 5.6520
XLON
16:01:57
50797190901793
12/03/2020
414
£ 5.6500
XLON
16:02:10
50797190902042
12/03/2020
400
£ 5.6500
XLON
16:02:10
50797190902112
12/03/2020
146
£ 5.6500
XLON
16:02:10
50797190902113
12/03/2020
72
£ 5.6500
XLON
16:02:10
50797190902114
12/03/2020
456
£ 5.6460
XLON
16:02:11
50797190902140
12/03/2020
603
£ 5.6460
XLON
16:02:24
50797190902254
12/03/2020
42
£ 5.6460
XLON
16:02:24
50797190902255
12/03/2020
589
£ 5.6540
XLON
16:02:37
50797190902609
12/03/2020
488
£ 5.6520
XLON
16:02:40
50797190902712
12/03/2020
378
£ 5.6560
XLON
16:02:57
50797190903016
12/03/2020
400
£ 5.6580
XLON
16:03:44
50797190903910
12/03/2020
249
£ 5.6580
XLON
16:03:44
50797190903911
12/03/2020
160
£ 5.6580
XLON
16:03:44
50797190903912
12/03/2020
1,518
£ 5.6560
XLON
16:03:50
50797190904105
12/03/2020
1,424
£ 5.6560
XLON
16:03:51
50797190904117
12/03/2020
356
£ 5.6560
XLON
16:03:55
50797190904176
12/03/2020
432
£ 5.6560
XLON
16:04:03
50797190904280
12/03/2020
814
£ 5.6420
XLON
16:04:16
50797190904809
12/03/2020
423
£ 5.6380
XLON
16:04:31
50797190905110
12/03/2020
383
£ 5.6440
XLON
16:04:41
50797190905250
12/03/2020
591
£ 5.6420
XLON
16:04:47
50797190905296
12/03/2020
306
£ 5.6420
XLON
16:04:47
50797190905299
12/03/2020
467
£ 5.6420
XLON
16:04:52
50797190905412
12/03/2020
219
£ 5.6400
XLON
16:05:01
50797190905554
12/03/2020
956
£ 5.6420
XLON
16:05:10
50797190905895
12/03/2020
34
£ 5.6420
XLON
16:05:10
50797190905897
12/03/2020
450
£ 5.6460
XLON
16:05:42
50797190906372
12/03/2020
261
£ 5.6460
XLON
16:05:42
50797190906373
12/03/2020
277
£ 5.6420
XLON
16:05:43
50797190906441
12/03/2020
578
£ 5.6420
XLON
16:05:43
50797190906442
12/03/2020
144
£ 5.6380
XLON
16:05:54
50797190906798
12/03/2020
400
£ 5.6500
XLON
16:06:21
50797190907923
12/03/2020
192
£ 5.6500
XLON
16:06:21
50797190907924
12/03/2020
323
£ 5.6500
XLON
16:06:21
50797190907925
12/03/2020
3
£ 5.6520
XLON
16:06:21
50797190907926
12/03/2020
179
£ 5.6520
XLON
16:06:21
50797190907927
12/03/2020
1,146
£ 5.6500
XLON
16:06:28
50797190907970
12/03/2020
400
£ 5.6500
XLON
16:06:29
50797190907972
12/03/2020
36
£ 5.6500
XLON
16:06:29
50797190907973
12/03/2020
400
£ 5.6580
XLON
16:06:46
50797190908494
12/03/2020
366
£ 5.6560
XLON
16:07:03
50797190908783
12/03/2020
326
£ 5.6580
XLON
16:07:28
50797190909049
12/03/2020
644
£ 5.6580
XLON
16:07:28
50797190909050
12/03/2020
119
£ 5.6580
XLON
16:07:28
50797190909055
12/03/2020
400
£ 5.6580
XLON
16:07:31
50797190909161
12/03/2020
161
£ 5.6580
XLON
16:07:31
50797190909162
12/03/2020
400
£ 5.6580
XLON
16:07:32
50797190909192
12/03/2020
170
£ 5.6580
XLON
16:07:32
50797190909193
12/03/2020
1,021
£ 5.6560
XLON
16:07:34
50797190909225
12/03/2020
369
£ 5.6560
XLON
16:07:34
50797190909231
12/03/2020
400
£ 5.6680
XLON
16:07:57
50797190909868
12/03/2020
154
£ 5.6680
XLON
16:07:57
50797190909869
12/03/2020
397
£ 5.6640
XLON
16:08:01
50797190909943
12/03/2020
200
£ 5.6620
XLON
16:08:03
50797190909992
12/03/2020
371
£ 5.6620
XLON
16:08:03
50797190909993
12/03/2020
788
£ 5.6540
XLON
16:08:11
50797190910241
12/03/2020
111
£ 5.6500
XLON
16:08:12
50797190910468
12/03/2020
294
£ 5.6520
XLON
16:08:12
50797190910469
12/03/2020
2
£ 5.6520
XLON
16:08:12
50797190910470
12/03/2020
379
£ 5.6440
XLON
16:08:24
50797190910688
12/03/2020
984
£ 5.6440
XLON
16:08:46
50797190911268
12/03/2020
396
£ 5.6440
XLON
16:08:50
50797190911326
12/03/2020
335
£ 5.6400
XLON
16:08:50
50797190911445
12/03/2020
199
£ 5.6400
XLON
16:08:50
50797190911446
12/03/2020
8
£ 5.6420
XLON
16:08:50
50797190911447
12/03/2020
522
£ 5.6320
XLON
16:09:05
50797190911724
12/03/2020
557
£ 5.6360
XLON
16:09:20
50797190911998
12/03/2020
528
£ 5.6360
XLON
16:09:27
50797190912175
12/03/2020
555
£ 5.6300
XLON
16:09:45
50797190912361
12/03/2020
1,301
£ 5.6280
XLON
16:09:47
50797190912391
12/03/2020
274
£ 5.6380
XLON
16:10:28
50797190913315
12/03/2020
536
£ 5.6360
XLON
16:10:31
50797190913347
12/03/2020
402
£ 5.6360
XLON
16:10:31
50797190913348
12/03/2020
1,000
£ 5.6280
XLON
16:10:45
50797190913614
12/03/2020
742
£ 5.6280
XLON
16:10:45
50797190913615
12/03/2020
400
£ 5.6260
XLON
16:11:03
50797190913966
12/03/2020
53
£ 5.6260
XLON
16:11:03
50797190913967
12/03/2020
374
£ 5.6220
XLON
16:11:15
50797190914101
12/03/2020
801
£ 5.6220
XLON
16:11:15
50797190914102
12/03/2020
690
£ 5.6220
XLON
16:11:36
50797190914356
12/03/2020
1,078
£ 5.6200
XLON
16:11:45
50797190914548
12/03/2020
241
£ 5.6200
XLON
16:11:50
50797190914677
12/03/2020
238
£ 5.6200
XLON
16:11:50
50797190914678
12/03/2020
355
£ 5.6220
XLON
16:12:05
50797190914997
12/03/2020
384
£ 5.6280
XLON
16:12:27
50797190915475
12/03/2020
16
£ 5.6280
XLON
16:12:27
50797190915478
12/03/2020
338
£ 5.6280
XLON
16:12:27
50797190915479
12/03/2020
262
£ 5.6280
XLON
16:12:27
50797190915480
12/03/2020
313
£ 5.6280
XLON
16:12:27
50797190915481
12/03/2020
886
£ 5.6240
XLON
16:12:30
50797190915535
12/03/2020
412
£ 5.6240
XLON
16:12:40
50797190915693
12/03/2020
380
£ 5.6200
XLON
16:12:54
50797190915950
12/03/2020
831
£ 5.6200
XLON
16:13:01
50797190916017
12/03/2020
466
£ 5.6200
XLON
16:13:06
50797190916107
12/03/2020
440
£ 5.6300
XLON
16:13:33
50797190916924
12/03/2020
613
£ 5.6300
XLON
16:13:33
50797190916929
12/03/2020
577
£ 5.6300
XLON
16:13:41
50797190917005
12/03/2020
988
£ 5.6280
XLON
16:13:48
50797190917264
12/03/2020
4
£ 5.6160
XLON
16:14:23
50797190918171
12/03/2020
133
£ 5.6160
XLON
16:14:23
50797190918172
12/03/2020
344
£ 5.6160
XLON
16:14:23
50797190918173
12/03/2020
587
£ 5.6200
XLON
16:14:30
50797190918603
12/03/2020
192
£ 5.6220
XLON
16:14:34
50797190918749
12/03/2020
400
£ 5.6220
XLON
16:14:36
50797190918829
12/03/2020
1,020
£ 5.6200
XLON
16:14:38
50797190919026
12/03/2020
223
£ 5.6200
XLON
16:14:38
50797190919027
12/03/2020
609
£ 5.6180
XLON
16:14:51
50797190919323
12/03/2020
700
£ 5.6160
XLON
16:14:57
50797190919398
12/03/2020
631
£ 5.6180
XLON
16:15:14
50797190920239
12/03/2020
400
£ 5.6180
XLON
16:15:14
50797190920295
12/03/2020
157
£ 5.6180
XLON
16:15:14
50797190920296
12/03/2020
362
£ 5.6100
XLON
16:15:30
50797190920588
12/03/2020
365
£ 5.6280
XLON
16:16:00
50797190921294
12/03/2020
729
£ 5.6320
XLON
16:16:11
50797190921514
12/03/2020
692
£ 5.6320
XLON
16:16:12
50797190921525
12/03/2020
371
£ 5.6320
XLON
16:16:21
50797190921698
12/03/2020
54
£ 5.6320
XLON
16:16:21
50797190921714
12/03/2020
450
£ 5.6320
XLON
16:16:21
50797190921715
12/03/2020
261
£ 5.6320
XLON
16:16:21
50797190921716
12/03/2020
678
£ 5.6280
XLON
16:16:25
50797190921809
12/03/2020
1,178
£ 5.6260
XLON
16:16:43
50797190922262
12/03/2020
531
£ 5.6300
XLON
16:17:08
50797190922793
12/03/2020
300
£ 5.6360
XLON
16:17:13
50797190922883
12/03/2020
1,180
£ 5.6340
XLON
16:17:30
50797190923157
12/03/2020
400
£ 5.6320
XLON
16:17:30
50797190923210
12/03/2020
662
£ 5.6340
XLON
16:17:30
50797190923211
12/03/2020
973
£ 5.6280
XLON
16:17:54
50797190923787
12/03/2020
578
£ 5.6160
XLON
16:18:05
50797190924481
12/03/2020
477
£ 5.6160
XLON
16:18:05
50797190924491
12/03/2020
588
£ 5.6040
XLON
16:18:26
50797190925172
12/03/2020
64
£ 5.6040
XLON
16:18:26
50797190925173
12/03/2020
950
£ 5.6000
XLON
16:18:34
50797190925317
12/03/2020
371
£ 5.6000
XLON
16:18:54
50797190925627
12/03/2020
187
£ 5.5980
XLON
16:19:13
50797190926088
12/03/2020
430
£ 5.5940
XLON
16:19:15
50797190926128
12/03/2020
369
£ 5.5940
XLON
16:19:15
50797190926152
12/03/2020
182
£ 5.5940
XLON
16:19:19
50797190926223
12/03/2020
1,290
£ 5.5940
XLON
16:19:19
50797190926225
12/03/2020
400
£ 5.5980
XLON
16:20:00
50797190927546
12/03/2020
240
£ 5.5980
XLON
16:20:00
50797190927547
12/03/2020
110
£ 5.5980
XLON
16:20:00
50797190927548
12/03/2020
1,128
£ 5.5940
XLON
16:20:02
50797190927614
12/03/2020
12
£ 5.5940
XLON
16:20:02
50797190927615
12/03/2020
211
£ 5.6020
XLON
16:20:20
50797190927992
12/03/2020
36
£ 5.6020
XLON
16:20:20
50797190927993
12/03/2020
163
£ 5.6020
XLON
16:20:20
50797190927994
12/03/2020
983
£ 5.6000
XLON
16:20:20
50797190928016
12/03/2020
400
£ 5.6060
XLON
16:20:47
50797190928578
12/03/2020
310
£ 5.6060
XLON
16:20:47
50797190928579
12/03/2020
400
£ 5.6140
XLON
16:20:56
50797190928878
12/03/2020
222
£ 5.6140
XLON
16:20:56
50797190928879
12/03/2020
497
£ 5.6080
XLON
16:20:57
50797190928939
12/03/2020
449
£ 5.6080
XLON
16:21:04
50797190929121
12/03/2020
746
£ 5.6080
XLON
16:21:23
50797190929536
12/03/2020
482
£ 5.6100
XLON
16:21:25
50797190929573
12/03/2020
540
£ 5.6080
XLON
16:21:32
50797190929705
12/03/2020
558
£ 5.6080
XLON
16:21:32
50797190929718
12/03/2020
450
£ 5.6200
XLON
16:22:04
50797190930240
12/03/2020
899
£ 5.6180
XLON
16:22:04
50797190930241
12/03/2020
252
£ 5.6120
XLON
16:22:10
50797190930336
12/03/2020
778
£ 5.6120
XLON
16:22:10
50797190930337
12/03/2020
382
£ 5.6120
XLON
16:22:29
50797190930806
12/03/2020
171
£ 5.6140
XLON
16:22:46
50797190931001
12/03/2020
407
£ 5.6140
XLON
16:22:46
50797190931002
12/03/2020
252
£ 5.6140
XLON
16:22:46
50797190931003
12/03/2020
560
£ 5.6100
XLON
16:22:46
50797190931012
12/03/2020
400
£ 5.6100
XLON
16:22:46
50797190931015
12/03/2020
380
£ 5.6100
XLON
16:22:46
50797190931016
12/03/2020
735
£ 5.6080
XLON
16:23:01
50797190931443
12/03/2020
400
£ 5.6200
XLON
16:23:40
50797190932310
12/03/2020
400
£ 5.6200
XLON
16:23:40
50797190932311
12/03/2020
185
£ 5.6200
XLON
16:23:42
50797190932561
12/03/2020
412
£ 5.6200
XLON
16:23:42
50797190932562
12/03/2020
32
£ 5.6200
XLON
16:23:42
50797190932563
12/03/2020
430
£ 5.6200
XLON
16:23:45
50797190932701
12/03/2020
210
£ 5.6160
XLON
16:23:50
50797190932961
12/03/2020
187
£ 5.6160
XLON
16:23:53
50797190932981
12/03/2020
400
£ 5.6180
XLON
16:24:12
50797190933354
12/03/2020
500
£ 5.6180
XLON
16:24:12
50797190933355
12/03/2020
353
£ 5.6220
XLON
16:24:17
50797190933447
12/03/2020
561
£ 5.6180
XLON
16:24:19
50797190933540
12/03/2020
579
£ 5.6180
XLON
16:24:19
50797190933581
12/03/2020
437
£ 5.6180
XLON
16:24:20
50797190933620
12/03/2020
163
£ 5.6180
XLON
16:24:34
50797190933922
12/03/2020
186
£ 5.6240
XLON
16:24:46
50797190934227
12/03/2020
400
£ 5.6240
XLON
16:25:04
50797190934778
12/03/2020
198
£ 5.6260
XLON
16:25:04
50797190934779
12/03/2020
261
£ 5.6260
XLON
16:25:04
50797190934780
12/03/2020
354
£ 5.6240
XLON
16:25:04
50797190934792
12/03/2020
576
£ 5.6220
XLON
16:25:06
50797190934801
12/03/2020
515
£ 5.6160
XLON
16:25:08
50797190934936
12/03/2020
529
£ 5.6180
XLON
16:25:11
50797190935005
12/03/2020
762
£ 5.6120
XLON
16:25:25
50797190935425
12/03/2020
461
£ 5.6220
XLON
16:25:55
50797190936152
12/03/2020
171
£ 5.6260
XLON
16:25:59
50797190936222
12/03/2020
910
£ 5.6260
XLON
16:25:59
50797190936223
12/03/2020
895
£ 5.6180
XLON
16:26:03
50797190936398
12/03/2020
454
£ 5.6120
XLON
16:26:15
50797190936827
12/03/2020
400
£ 5.6120
XLON
16:26:29
50797190937124
12/03/2020
784
£ 5.6100
XLON
16:26:40
50797190937285
12/03/2020
400
£ 5.6140
XLON
16:27:00
50797190937749
12/03/2020
6
£ 5.6140
XLON
16:27:00
50797190937750
12/03/2020
217
£ 5.6140
XLON
16:27:04
50797190937840
12/03/2020
270
£ 5.6160
XLON
16:27:09
50797190937966
12/03/2020
200
£ 5.6320
XLON
16:27:31
50797190938566
12/03/2020
675
£ 5.6280
XLON
16:27:41
50797190938714
12/03/2020
386
£ 5.6320
XLON
16:27:45
50797190938860
12/03/2020
17
£ 5.6320
XLON
16:27:45
50797190938861
12/03/2020
400
£ 5.6320
XLON
16:27:49
50797190938893
12/03/2020
400
£ 5.6320
XLON
16:27:50
50797190938933
12/03/2020
162
£ 5.6320
XLON
16:27:50
50797190938934
12/03/2020
109
£ 5.6320
XLON
16:27:53
50797190938977
12/03/2020
387
£ 5.6360
XLON
16:28:03
50797190939273
12/03/2020
122
£ 5.6360
XLON
16:28:03
50797190939274
12/03/2020
560
£ 5.6320
XLON
16:28:04
50797190939499
12/03/2020
1,301
£ 5.6320
XLON
16:28:09
50797190939825
12/03/2020
400
£ 5.6420
XLON
16:28:44
50797190940928
12/03/2020
450
£ 5.6420
XLON
16:28:44
50797190940929
12/03/2020
423
£ 5.6420
XLON
16:28:44
50797190940930
12/03/2020
400
£ 5.6420
XLON
16:28:45
50797190940942
12/03/2020
514
£ 5.6400
XLON
16:28:48
50797190941007
12/03/2020
361
£ 5.6380
XLON
16:28:54
50797190941233
12/03/2020
400
£ 5.6380
XLON
16:29:05
50797190941575
12/03/2020
100
£ 5.6380
XLON
16:29:10
50797190941828
12/03/2020
100
£ 5.6380
XLON
16:29:10
50797190941829
12/03/2020
100
£ 5.6380
XLON
16:29:10
50797190941830
12/03/2020
20
£ 5.6380
XLON
16:29:10
50797190941831
12/03/2020
119
£ 5.6380
XLON
16:29:10
50797190941832
12/03/2020
390
£ 5.6380
XLON
16:29:10
50797190941833
12/03/2020
1,078
£ 5.6360
XLON
16:29:15
50797190941934
12/03/2020
489
£ 5.6300
XLON
16:29:26
50797190942322
12/03/2020
490
£ 5.6280
XLON
16:29:34
50797190942525
12/03/2020
387
£ 5.6240
XLON
16:29:44
50797190942754
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.ENDPOSKKBBNFBKDDND
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