REG - WPP PLC - Transaction in Own Shares
WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
16 March 2020
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 16 March 2020 it had purchased a total of 2,020,888 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Chi-X Europe, BATS Europe, and Turquoise, through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.
London Stock Exchange
Chi-X Europe
BATS Europe
Turquoise
Number of ordinary shares purchased
1,499,261
300,340
138,157
83,130
Highest price paid (per ordinary share)
£ 5.1400
£ 5.1400
£ 5.1380
£ 5.1260
Lowest price paid (per ordinary share)
£ 4.6730
£ 4.6860
£ 4.7050
£ 4.8400
Volume weighted average price paid (per ordinary share)
£ 4.9259
£ 4.9462
£ 4.9589
£ 4.9632
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 1,296,554,357 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 1,225,783,027 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
16/03/2020
948
£ 5.1020
XLON
08:24:22
53271091755321
16/03/2020
110
£ 5.1200
XLON
08:25:16
53271091756049
16/03/2020
311
£ 5.1200
XLON
08:25:16
53271091756050
16/03/2020
443
£ 5.1200
XLON
08:25:16
53271091756065
16/03/2020
1,382
£ 5.1280
XLON
08:26:19
53271091756878
16/03/2020
400
£ 5.1220
XLON
08:26:19
53271091756886
16/03/2020
245
£ 5.1240
XLON
08:26:19
53271091756887
16/03/2020
50
£ 5.1240
XLON
08:26:19
53271091756888
16/03/2020
251
£ 5.1280
XLON
08:26:19
53271091756889
16/03/2020
837
£ 5.1200
XLON
08:26:44
53271091756981
16/03/2020
100
£ 5.1220
XLON
08:26:45
53271091757000
16/03/2020
541
£ 5.1160
CHIX
08:26:45
138Q0035H
16/03/2020
100
£ 5.1200
XLON
08:26:45
53271091757001
16/03/2020
20
£ 5.1200
XLON
08:26:45
53271091757002
16/03/2020
982
£ 5.1200
XLON
08:26:50
53271091757026
16/03/2020
538
£ 5.1140
CHIX
08:27:00
138Q00366
16/03/2020
25
£ 5.1140
CHIX
08:27:00
138Q00367
16/03/2020
454
£ 5.1400
XLON
08:27:26
53271091757261
16/03/2020
1,249
£ 5.1400
XLON
08:27:26
53271091757262
16/03/2020
499
£ 5.1400
CHIX
08:27:26
138Q0037G
16/03/2020
476
£ 5.1380
XLON
08:27:46
53271091757502
16/03/2020
518
£ 5.1380
XLON
08:27:46
53271091757506
16/03/2020
119
£ 5.1280
XLON
08:27:47
53271091757532
16/03/2020
1,394
£ 5.1400
XLON
08:28:09
53271091757813
16/03/2020
252
£ 5.1360
CHIX
08:28:12
138Q003BG
16/03/2020
340
£ 5.1360
CHIX
08:28:12
138Q003BH
16/03/2020
200
£ 5.1360
CHIX
08:28:12
138Q003BI
16/03/2020
613
£ 5.1300
CHIX
08:28:14
138Q003BT
16/03/2020
218
£ 5.1260
TRQX
08:28:14
53284115059662
16/03/2020
1,337
£ 5.1260
TRQX
08:28:15
53284115059671
16/03/2020
43
£ 5.1260
TRQX
08:28:15
53284115059672
16/03/2020
294
£ 5.1300
CHIX
08:28:16
138Q003C3
16/03/2020
198
£ 5.1300
CHIX
08:28:16
138Q003C4
16/03/2020
915
£ 5.1240
TRQX
08:28:18
53284115059683
16/03/2020
640
£ 5.1240
TRQX
08:28:18
53284115059686
16/03/2020
409
£ 5.1240
TRQX
08:28:18
53284115059687
16/03/2020
315
£ 5.1240
TRQX
08:28:18
53284115059688
16/03/2020
681
£ 5.1180
XLON
08:28:34
53271091758120
16/03/2020
113
£ 5.1180
XLON
08:28:34
53271091758121
16/03/2020
604
£ 5.1120
CHIX
08:28:37
138Q003EN
16/03/2020
450
£ 5.1100
TRQX
08:28:39
53284115059787
16/03/2020
515
£ 5.1060
CHIX
08:28:50
138Q003GI
16/03/2020
666
£ 5.1060
CHIX
08:28:50
138Q003GJ
16/03/2020
514
£ 5.1020
XLON
08:28:53
53271091758405
16/03/2020
233
£ 5.0960
XLON
08:29:05
53271091758519
16/03/2020
192
£ 5.0960
XLON
08:29:05
53271091758521
16/03/2020
444
£ 5.0860
CHIX
08:29:21
138Q003K1
16/03/2020
441
£ 5.0840
XLON
08:29:25
53271091758876
16/03/2020
200
£ 5.0860
CHIX
08:29:27
138Q003L0
16/03/2020
370
£ 5.0780
CHIX
08:29:44
138Q003MH
16/03/2020
200
£ 5.0780
CHIX
08:29:44
138Q003MI
16/03/2020
386
£ 5.0620
XLON
08:29:46
53271091759153
16/03/2020
162
£ 5.0660
CHIX
08:29:48
138Q003ML
16/03/2020
216
£ 5.0660
CHIX
08:29:48
138Q003MM
16/03/2020
143
£ 5.0660
CHIX
08:29:49
138Q003MO
16/03/2020
365
£ 5.0660
CHIX
08:29:49
138Q003MP
16/03/2020
1,057
£ 5.0540
XLON
08:29:57
53271091759304
16/03/2020
463
£ 5.0480
CHIX
08:30:01
138Q003PF
16/03/2020
499
£ 5.0500
TRQX
08:30:08
53284115060149
16/03/2020
607
£ 5.0500
CHIX
08:30:12
138Q003RO
16/03/2020
621
£ 5.0540
XLON
08:30:32
53271091760011
16/03/2020
447
£ 5.0520
TRQX
08:30:33
53284115060254
16/03/2020
200
£ 5.0580
CHIX
08:30:33
138Q003UE
16/03/2020
420
£ 5.0580
CHIX
08:30:33
138Q003UF
16/03/2020
335
£ 5.0600
CHIX
08:30:33
138Q003UG
16/03/2020
618
£ 5.0820
XLON
08:31:19
53271091760381
16/03/2020
542
£ 5.0820
XLON
08:31:19
53271091760383
16/03/2020
404
£ 5.0860
CHIX
08:31:46
138Q00409
16/03/2020
469
£ 5.0860
TRQX
08:31:46
53284115060497
16/03/2020
281
£ 5.0940
XLON
08:31:49
53271091760827
16/03/2020
99
£ 5.0940
XLON
08:31:49
53271091760828
16/03/2020
861
£ 5.0900
XLON
08:31:59
53271091760943
16/03/2020
399
£ 5.1000
CHIX
08:32:00
138Q0041U
16/03/2020
200
£ 5.1000
CHIX
08:32:00
138Q0041V
16/03/2020
835
£ 5.0900
XLON
08:32:01
53271091760980
16/03/2020
309
£ 5.1000
CHIX
08:32:05
138Q00423
16/03/2020
200
£ 5.1000
CHIX
08:32:05
138Q00424
16/03/2020
218
£ 5.1000
CHIX
08:32:05
138Q00425
16/03/2020
661
£ 5.0880
TRQX
08:32:08
53284115060568
16/03/2020
935
£ 5.0820
XLON
08:32:14
53271091761079
16/03/2020
424
£ 5.0960
TRQX
08:33:28
53284115060876
16/03/2020
1,208
£ 5.0960
CHIX
08:33:28
138Q0049V
16/03/2020
300
£ 5.1020
XLON
08:33:29
53271091762060
16/03/2020
285
£ 5.1020
XLON
08:33:29
53271091762061
16/03/2020
1,632
£ 5.1060
CHIX
08:34:06
138Q004EF
16/03/2020
250
£ 5.0960
CHIX
08:34:09
138Q004EO
16/03/2020
200
£ 5.0960
CHIX
08:34:09
138Q004EP
16/03/2020
140
£ 5.0960
CHIX
08:34:09
138Q004EQ
16/03/2020
674
£ 5.0980
XLON
08:34:12
53271091762452
16/03/2020
331
£ 5.0980
XLON
08:34:12
53271091762453
16/03/2020
1,593
£ 5.0700
XLON
08:35:07
53271091762778
16/03/2020
500
£ 5.0640
TRQX
08:35:09
53284115061288
16/03/2020
138
£ 5.0660
CHIX
08:35:43
138Q004LX
16/03/2020
200
£ 5.0660
CHIX
08:35:43
138Q004LY
16/03/2020
259
£ 5.0660
CHIX
08:35:43
138Q004LZ
16/03/2020
446
£ 5.0500
TRQX
08:35:49
53284115061457
16/03/2020
615
£ 5.0460
XLON
08:35:53
53271091763213
16/03/2020
615
£ 5.0460
XLON
08:35:53
53271091763217
16/03/2020
1,466
£ 5.0380
XLON
08:35:53
53271091763223
16/03/2020
400
£ 5.0440
XLON
08:35:53
53271091763224
16/03/2020
76
£ 5.0440
XLON
08:35:55
53271091763253
16/03/2020
381
£ 5.0440
XLON
08:35:55
53271091763254
16/03/2020
1,627
£ 5.0340
XLON
08:36:03
53271091763316
16/03/2020
799
£ 5.0340
XLON
08:36:25
53271091763593
16/03/2020
147
£ 5.0280
XLON
08:36:31
53271091763648
16/03/2020
77
£ 5.0280
XLON
08:36:31
53271091763649
16/03/2020
147
£ 5.0280
XLON
08:36:31
53271091763650
16/03/2020
193
£ 5.0200
XLON
08:36:41
53271091763788
16/03/2020
190
£ 5.0200
XLON
08:36:41
53271091763789
16/03/2020
1,007
£ 5.0200
CHIX
08:36:43
138Q004SP
16/03/2020
380
£ 5.0140
XLON
08:36:46
53271091763858
16/03/2020
455
£ 5.0020
TRQX
08:36:52
53284115061749
16/03/2020
409
£ 4.9870
TRQX
08:37:00
53284115061808
16/03/2020
399
£ 4.9760
XLON
08:37:06
53271091764926
16/03/2020
759
£ 5.0220
XLON
08:37:58
53271091765735
16/03/2020
355
£ 5.0220
XLON
08:37:58
53271091765736
16/03/2020
518
£ 5.0280
CHIX
08:38:52
138Q00598
16/03/2020
87
£ 5.0280
XLON
08:38:52
53271091766289
16/03/2020
134
£ 5.0280
TRQX
08:38:52
53284115062200
16/03/2020
341
£ 5.0280
XLON
08:38:52
53271091766290
16/03/2020
318
£ 5.0280
TRQX
08:38:52
53284115062201
16/03/2020
428
£ 5.0280
XLON
08:38:52
53271091766307
16/03/2020
512
£ 5.0280
XLON
08:38:52
53271091766308
16/03/2020
465
£ 5.0280
XLON
08:38:52
53271091766309
16/03/2020
294
£ 5.0280
XLON
08:38:52
53271091766310
16/03/2020
13
£ 5.0280
XLON
08:38:52
53271091766311
16/03/2020
33
£ 5.0460
XLON
08:39:35
53271091766747
16/03/2020
762
£ 5.0460
XLON
08:39:35
53271091766748
16/03/2020
787
£ 5.0460
XLON
08:39:36
53271091766753
16/03/2020
8
£ 5.0460
XLON
08:39:36
53271091766754
16/03/2020
612
£ 5.0460
XLON
08:39:40
53271091766782
16/03/2020
358
£ 5.0460
XLON
08:39:40
53271091766783
16/03/2020
141
£ 5.0460
XLON
08:39:55
53271091766889
16/03/2020
630
£ 5.0460
XLON
08:40:05
53271091766990
16/03/2020
443
£ 5.0460
XLON
08:40:05
53271091766991
16/03/2020
608
£ 5.0380
XLON
08:40:32
53271091767228
16/03/2020
200
£ 5.0440
CHIX
08:40:32
138Q005IJ
16/03/2020
532
£ 5.0440
CHIX
08:40:32
138Q005IK
16/03/2020
200
£ 5.0440
CHIX
08:40:37
138Q005JG
16/03/2020
248
£ 5.0380
CHIX
08:40:40
138Q005JV
16/03/2020
343
£ 5.0360
CHIX
08:40:43
138Q005K7
16/03/2020
200
£ 5.0360
CHIX
08:40:43
138Q005K8
16/03/2020
305
£ 5.0240
CHIX
08:40:47
138Q005KE
16/03/2020
148
£ 5.0240
CHIX
08:40:51
138Q005KN
16/03/2020
571
£ 5.0200
CHIX
08:41:15
138Q005MD
16/03/2020
492
£ 5.0120
XLON
08:41:17
53271091767614
16/03/2020
603
£ 5.0120
XLON
08:41:47
53271091767842
16/03/2020
933
£ 5.0120
XLON
08:41:47
53271091767843
16/03/2020
400
£ 5.0140
XLON
08:42:20
53271091768108
16/03/2020
400
£ 5.0160
XLON
08:42:25
53271091768203
16/03/2020
1,059
£ 5.0160
XLON
08:42:25
53271091768204
16/03/2020
113
£ 5.0220
XLON
08:42:38
53271091768327
16/03/2020
271
£ 5.0220
XLON
08:42:38
53271091768328
16/03/2020
471
£ 5.0200
XLON
08:42:42
53271091768380
16/03/2020
680
£ 5.0200
CHIX
08:42:42
138Q005TQ
16/03/2020
761
£ 5.0200
CHIX
08:42:42
138Q005UH
16/03/2020
583
£ 5.0160
CHIX
08:42:46
138Q005UV
16/03/2020
818
£ 5.0140
XLON
08:42:49
53271091768500
16/03/2020
272
£ 5.0300
CHIX
08:43:29
138Q00621
16/03/2020
476
£ 5.0280
XLON
08:43:36
53271091769038
16/03/2020
521
£ 5.0280
XLON
08:43:36
53271091769033
16/03/2020
1,172
£ 5.0280
XLON
08:43:36
53271091769034
16/03/2020
355
£ 5.0300
CHIX
08:43:36
138Q00635
16/03/2020
400
£ 5.0480
CHIX
08:44:20
138Q0066Y
16/03/2020
279
£ 5.0480
CHIX
08:44:25
138Q0067B
16/03/2020
190
£ 5.0440
TRQX
08:44:26
53284115063303
16/03/2020
404
£ 5.0440
TRQX
08:44:26
53284115063304
16/03/2020
280
£ 5.0440
CHIX
08:44:29
138Q0067S
16/03/2020
154
£ 5.0440
CHIX
08:44:29
138Q0067T
16/03/2020
345
£ 5.0440
XLON
08:44:33
53271091769617
16/03/2020
451
£ 5.0440
XLON
08:44:43
53271091769739
16/03/2020
482
£ 5.0440
XLON
08:44:43
53271091769740
16/03/2020
462
£ 5.0400
TRQX
08:44:44
53284115063354
16/03/2020
17
£ 5.0440
XLON
08:44:52
53271091769841
16/03/2020
572
£ 5.0500
TRQX
08:45:06
53284115063414
16/03/2020
533
£ 5.0500
TRQX
08:45:06
53284115063417
16/03/2020
350
£ 5.0500
CHIX
08:45:40
138Q006EO
16/03/2020
200
£ 5.0500
CHIX
08:45:40
138Q006EP
16/03/2020
400
£ 5.0420
XLON
08:45:41
53271091770472
16/03/2020
50
£ 5.0420
XLON
08:45:45
53271091770546
16/03/2020
200
£ 5.0480
CHIX
08:45:45
138Q006FO
16/03/2020
1,528
£ 5.0360
XLON
08:45:46
53271091770560
16/03/2020
1,550
£ 5.0360
XLON
08:45:46
53271091770571
16/03/2020
200
£ 5.0560
CHIX
08:46:23
138Q006J3
16/03/2020
410
£ 5.0500
TRQX
08:46:25
53284115063721
16/03/2020
101
£ 5.0500
TRQX
08:46:25
53284115063722
16/03/2020
615
£ 5.0400
CHIX
08:46:26
138Q006JF
16/03/2020
201
£ 5.0440
XLON
08:46:36
53271091771073
16/03/2020
150
£ 5.0440
XLON
08:46:37
53271091771082
16/03/2020
129
£ 5.0440
CHIX
08:46:48
138Q006LX
16/03/2020
200
£ 5.0440
CHIX
08:46:48
138Q006LY
16/03/2020
200
£ 5.0440
CHIX
08:46:58
138Q006N7
16/03/2020
390
£ 5.0440
CHIX
08:46:58
138Q006N8
16/03/2020
387
£ 5.0520
XLON
08:47:39
53271091771846
16/03/2020
387
£ 5.0520
XLON
08:47:39
53271091771852
16/03/2020
390
£ 5.0520
CHIX
08:47:39
138Q006SI
16/03/2020
200
£ 5.0520
CHIX
08:47:39
138Q006SJ
16/03/2020
400
£ 5.0500
XLON
08:47:40
53271091771888
16/03/2020
400
£ 5.0500
XLON
08:47:43
53271091771912
16/03/2020
102
£ 5.0500
XLON
08:47:44
53271091771919
16/03/2020
400
£ 5.0500
XLON
08:47:47
53271091771991
16/03/2020
76
£ 5.0500
XLON
08:47:47
53271091771992
16/03/2020
997
£ 5.0500
XLON
08:48:03
53271091772203
16/03/2020
1,523
£ 5.0500
XLON
08:48:03
53271091772208
16/03/2020
255
£ 5.0480
CHIX
08:48:04
138Q006VD
16/03/2020
200
£ 5.0480
CHIX
08:48:04
138Q006VE
16/03/2020
683
£ 5.0400
CHIX
08:48:09
138Q006W9
16/03/2020
600
£ 5.0360
TRQX
08:48:09
53284115064204
16/03/2020
1,118
£ 5.0360
TRQX
08:48:09
53284115064212
16/03/2020
439
£ 5.0300
TRQX
08:48:10
53284115064214
16/03/2020
439
£ 5.0300
TRQX
08:48:10
53284115064216
16/03/2020
118
£ 5.0080
TRQX
08:48:59
53284115064363
16/03/2020
454
£ 5.0080
TRQX
08:48:59
53284115064364
16/03/2020
490
£ 5.0080
XLON
08:49:08
53271091772893
16/03/2020
253
£ 5.0080
XLON
08:49:14
53271091773016
16/03/2020
123
£ 5.0080
XLON
08:49:14
53271091773017
16/03/2020
614
£ 5.0000
XLON
08:49:47
53271091773250
16/03/2020
430
£ 5.0000
XLON
08:49:47
53271091773251
16/03/2020
170
£ 4.9910
XLON
08:50:22
53271091773572
16/03/2020
1,200
£ 4.9910
XLON
08:50:22
53271091773573
16/03/2020
400
£ 4.9880
XLON
08:50:22
53271091773635
16/03/2020
320
£ 4.9870
CHIX
08:50:22
138Q007AR
16/03/2020
199
£ 4.9870
CHIX
08:50:22
138Q007AS
16/03/2020
107
£ 4.9890
XLON
08:50:40
53271091773780
16/03/2020
330
£ 4.9890
XLON
08:50:40
53271091773781
16/03/2020
1,200
£ 4.9890
XLON
08:50:40
53271091773782
16/03/2020
697
£ 4.9890
XLON
08:50:40
53271091773829
16/03/2020
535
£ 4.9860
XLON
08:51:10
53271091774012
16/03/2020
1,281
£ 4.9900
XLON
08:51:31
53271091774172
16/03/2020
100
£ 4.9890
TRQX
08:51:52
53284115064888
16/03/2020
410
£ 4.9880
TRQX
08:51:53
53284115064889
16/03/2020
100
£ 4.9880
TRQX
08:51:53
53284115064890
16/03/2020
269
£ 4.9770
XLON
08:52:02
53271091774341
16/03/2020
185
£ 4.9870
XLON
08:52:23
53271091774561
16/03/2020
335
£ 4.9870
XLON
08:52:23
53271091774562
16/03/2020
865
£ 4.9870
XLON
08:52:23
53271091774563
16/03/2020
388
£ 4.9870
CHIX
08:52:23
138Q007NQ
16/03/2020
384
£ 4.9870
CHIX
08:52:23
138Q007NR
16/03/2020
878
£ 4.9800
CHIX
08:52:31
138Q007OD
16/03/2020
410
£ 4.9870
TRQX
08:52:34
53284115065022
16/03/2020
100
£ 4.9870
TRQX
08:52:34
53284115065023
16/03/2020
410
£ 4.9840
TRQX
08:52:39
53284115065035
16/03/2020
100
£ 4.9840
TRQX
08:52:39
53284115065036
16/03/2020
422
£ 4.9730
CHIX
08:52:58
138Q007Q1
16/03/2020
416
£ 4.9830
TRQX
08:52:58
53284115065097
16/03/2020
450
£ 4.9850
CHIX
08:53:02
138Q007QN
16/03/2020
148
£ 4.9850
CHIX
08:53:02
138Q007QO
16/03/2020
99
£ 4.9880
XLON
08:53:05
53271091774868
16/03/2020
400
£ 4.9880
XLON
08:53:08
53271091774882
16/03/2020
364
£ 4.9880
XLON
08:53:08
53271091774883
16/03/2020
400
£ 4.9880
XLON
08:53:19
53271091775001
16/03/2020
27
£ 4.9880
XLON
08:53:19
53271091775002
16/03/2020
100
£ 4.9800
XLON
08:53:26
53271091775061
16/03/2020
252
£ 4.9800
XLON
08:53:26
53271091775062
16/03/2020
408
£ 4.9770
XLON
08:53:37
53271091775229
16/03/2020
115
£ 4.9770
XLON
08:53:37
53271091775254
16/03/2020
325
£ 4.9770
XLON
08:53:37
53271091775255
16/03/2020
482
£ 4.9770
XLON
08:53:37
53271091775265
16/03/2020
432
£ 4.9770
XLON
08:53:37
53271091775266
16/03/2020
379
£ 4.9770
XLON
08:54:06
53271091775444
16/03/2020
440
£ 4.9700
CHIX
08:54:11
138Q007W7
16/03/2020
200
£ 4.9700
CHIX
08:54:11
138Q007W8
16/03/2020
440
£ 4.9600
XLON
08:54:13
53271091775509
16/03/2020
336
£ 4.9600
XLON
08:54:13
53271091775512
16/03/2020
430
£ 4.9670
CHIX
08:54:14
138Q007WV
16/03/2020
479
£ 4.9830
CHIX
08:54:42
138Q007YY
16/03/2020
275
£ 4.9830
XLON
08:54:42
53271091775930
16/03/2020
301
£ 4.9830
XLON
08:54:42
53271091775931
16/03/2020
614
£ 4.9900
XLON
08:55:12
53271091776188
16/03/2020
599
£ 4.9900
XLON
08:55:12
53271091776216
16/03/2020
176
£ 4.9870
CHIX
08:55:19
138Q00823
16/03/2020
990
£ 4.9820
XLON
08:55:38
53271091776458
16/03/2020
642
£ 4.9820
XLON
08:55:38
53271091776477
16/03/2020
320
£ 4.9760
XLON
08:55:53
53271091776574
16/03/2020
216
£ 4.9760
XLON
08:55:53
53271091776575
16/03/2020
410
£ 4.9800
TRQX
08:55:53
53284115065749
16/03/2020
340
£ 4.9800
CHIX
08:55:53
138Q0085P
16/03/2020
200
£ 4.9800
CHIX
08:55:53
138Q0085Q
16/03/2020
450
£ 4.9820
CHIX
08:55:53
138Q0085R
16/03/2020
200
£ 4.9820
CHIX
08:55:53
138Q0085S
16/03/2020
280
£ 4.9820
CHIX
08:55:53
138Q0085T
16/03/2020
440
£ 4.9840
CHIX
08:55:53
138Q0085U
16/03/2020
146
£ 4.9840
CHIX
08:55:53
138Q0085V
16/03/2020
473
£ 4.9840
CHIX
08:56:21
138Q0089Z
16/03/2020
280
£ 4.9840
CHIX
08:56:21
138Q008A0
16/03/2020
400
£ 4.9790
XLON
08:56:21
53271091776854
16/03/2020
1,153
£ 4.9800
XLON
08:56:21
53271091776855
16/03/2020
382
£ 4.9920
XLON
08:57:25
53271091777370
16/03/2020
300
£ 4.9920
XLON
08:57:29
53271091777391
16/03/2020
79
£ 4.9920
XLON
08:57:29
53271091777392
16/03/2020
489
£ 4.9960
XLON
08:57:34
53271091777433
16/03/2020
392
£ 4.9990
TRQX
08:57:41
53284115066322
16/03/2020
100
£ 4.9990
TRQX
08:57:41
53284115066323
16/03/2020
51
£ 4.9870
CHIX
08:57:43
138Q008GP
16/03/2020
821
£ 4.9870
CHIX
08:57:43
138Q008GQ
16/03/2020
559
£ 4.9910
XLON
08:57:43
53271091777538
16/03/2020
309
£ 4.9920
XLON
08:57:51
53271091777576
16/03/2020
721
£ 4.9870
CHIX
08:57:53
138Q008H0
16/03/2020
176
£ 4.9870
TRQX
08:57:53
53284115066393
16/03/2020
554
£ 4.9870
TRQX
08:57:53
53284115066394
16/03/2020
305
£ 4.9870
CHIX
08:57:53
138Q008H1
16/03/2020
398
£ 4.9870
CHIX
08:57:53
138Q008H2
16/03/2020
309
£ 4.9910
XLON
08:57:54
53271091777583
16/03/2020
309
£ 4.9900
XLON
08:58:02
53271091777656
16/03/2020
63
£ 4.9900
XLON
08:58:02
53271091777657
16/03/2020
522
£ 4.9840
XLON
08:58:02
53271091777661
16/03/2020
434
£ 4.9840
XLON
08:58:02
53271091777662
16/03/2020
340
£ 4.9900
CHIX
08:58:04
138Q008HJ
16/03/2020
108
£ 4.9900
CHIX
08:58:04
138Q008HK
16/03/2020
707
£ 4.9790
XLON
08:58:06
53271091777713
16/03/2020
727
£ 4.9800
TRQX
08:58:25
53284115066640
16/03/2020
95
£ 4.9800
TRQX
08:58:25
53284115066641
16/03/2020
1,197
£ 4.9790
CHIX
08:58:25
138Q008K2
16/03/2020
763
£ 4.9800
TRQX
08:58:26
53284115066654
16/03/2020
733
£ 4.9740
TRQX
08:58:26
53284115066658
16/03/2020
876
£ 4.9810
XLON
08:58:42
53271091777968
16/03/2020
443
£ 4.9770
XLON
08:59:06
53271091778263
16/03/2020
756
£ 4.9770
TRQX
08:59:06
53284115066929
16/03/2020
336
£ 4.9770
XLON
08:59:06
53271091778309
16/03/2020
87
£ 4.9770
XLON
08:59:06
53271091778310
16/03/2020
663
£ 4.9780
CHIX
08:59:16
138Q008Q4
16/03/2020
593
£ 4.9790
XLON
08:59:36
53271091778542
16/03/2020
803
£ 4.9790
XLON
08:59:36
53271091778548
16/03/2020
633
£ 4.9720
XLON
08:59:53
53271091778680
16/03/2020
547
£ 4.9720
CHIX
08:59:53
138Q008TN
16/03/2020
1,120
£ 4.9750
CHIX
09:00:25
138Q008ZN
16/03/2020
527
£ 4.9740
TRQX
09:00:25
53284115067238
16/03/2020
516
£ 4.9740
TRQX
09:00:25
53284115067247
16/03/2020
85
£ 4.9790
XLON
09:00:41
53271091779272
16/03/2020
913
£ 4.9720
XLON
09:01:07
53271091779440
16/03/2020
258
£ 4.9710
XLON
09:01:43
53271091779737
16/03/2020
554
£ 4.9710
XLON
09:01:43
53271091779738
16/03/2020
170
£ 4.9710
CHIX
09:01:43
138Q0095X
16/03/2020
251
£ 4.9710
CHIX
09:01:43
138Q0095Y
16/03/2020
550
£ 4.9690
TRQX
09:01:43
53284115067516
16/03/2020
558
£ 4.9640
XLON
09:01:48
53271091779814
16/03/2020
550
£ 4.9640
XLON
09:01:48
53271091779815
16/03/2020
558
£ 4.9640
XLON
09:01:50
53271091779834
16/03/2020
192
£ 4.9640
XLON
09:01:51
53271091779837
16/03/2020
58
£ 4.9640
XLON
09:01:51
53271091779838
16/03/2020
49
£ 4.9730
XLON
09:02:24
53271091780047
16/03/2020
361
£ 4.9730
CHIX
09:02:43
138Q0099T
16/03/2020
401
£ 4.9720
XLON
09:02:43
53271091780103
16/03/2020
377
£ 4.9720
TRQX
09:02:43
53284115067691
16/03/2020
559
£ 4.9700
CHIX
09:03:28
138Q009DN
16/03/2020
603
£ 4.9610
CHIX
09:04:07
138Q009H5
16/03/2020
125
£ 4.9610
CHIX
09:04:07
138Q009H6
16/03/2020
810
£ 4.9500
XLON
09:04:21
53271091780961
16/03/2020
333
£ 4.9500
XLON
09:04:21
53271091780962
16/03/2020
810
£ 4.9500
XLON
09:04:22
53271091780969
16/03/2020
404
£ 4.9410
XLON
09:04:27
53271091781099
16/03/2020
178
£ 4.9340
XLON
09:04:30
53271091781125
16/03/2020
810
£ 4.9360
XLON
09:04:34
53271091781149
16/03/2020
176
£ 4.9360
XLON
09:04:34
53271091781150
16/03/2020
1,358
£ 4.9370
XLON
09:04:34
53271091781151
16/03/2020
177
£ 4.9370
XLON
09:04:34
53271091781152
16/03/2020
193
£ 4.9360
XLON
09:04:35
53271091781178
16/03/2020
179
£ 4.9360
XLON
09:04:38
53271091781218
16/03/2020
185
£ 4.9400
XLON
09:04:42
53271091781362
16/03/2020
550
£ 4.9400
XLON
09:04:43
53271091781384
16/03/2020
1,065
£ 4.9320
CHIX
09:04:51
138Q009LO
16/03/2020
174
£ 4.9320
XLON
09:04:58
53271091781491
16/03/2020
676
£ 4.9320
XLON
09:04:58
53271091781492
16/03/2020
845
£ 4.9210
XLON
09:05:03
53271091781537
16/03/2020
766
£ 4.9280
XLON
09:05:03
53271091781567
16/03/2020
80
£ 4.9290
XLON
09:05:03
53271091781568
16/03/2020
785
£ 4.9290
XLON
09:05:03
53271091781569
16/03/2020
511
£ 4.9280
XLON
09:05:07
53271091781607
16/03/2020
361
£ 4.9250
XLON
09:05:10
53271091781643
16/03/2020
27
£ 4.9580
XLON
09:05:54
53271091782132
16/03/2020
1,000
£ 4.9650
XLON
09:06:02
53271091782312
16/03/2020
112
£ 4.9650
XLON
09:06:02
53271091782313
16/03/2020
400
£ 4.9650
XLON
09:06:03
53271091782314
16/03/2020
400
£ 4.9640
XLON
09:06:04
53271091782327
16/03/2020
994
£ 4.9650
XLON
09:06:04
53271091782328
16/03/2020
1,126
£ 4.9580
CHIX
09:06:05
138Q009T1
16/03/2020
651
£ 4.9580
XLON
09:06:06
53271091782333
16/03/2020
368
£ 4.9420
TRQX
09:06:12
53284115068438
16/03/2020
671
£ 4.9410
XLON
09:06:12
53271091782421
16/03/2020
24
£ 4.9410
XLON
09:06:12
53271091782422
16/03/2020
367
£ 4.9420
TRQX
09:06:12
53284115068439
16/03/2020
359
£ 4.9440
CHIX
09:06:12
138Q009TU
16/03/2020
200
£ 4.9440
CHIX
09:06:12
138Q009TV
16/03/2020
486
£ 4.9380
XLON
09:06:19
53271091782469
16/03/2020
110
£ 4.9440
CHIX
09:07:12
138Q009XB
16/03/2020
875
£ 4.9450
XLON
09:07:13
53271091782851
16/03/2020
710
£ 4.9390
XLON
09:07:24
53271091782899
16/03/2020
750
£ 4.9270
XLON
09:07:31
53271091782981
16/03/2020
315
£ 4.9330
CHIX
09:07:32
138Q009ZC
16/03/2020
50
£ 4.9320
CHIX
09:07:37
138Q009ZN
16/03/2020
360
£ 4.9320
CHIX
09:07:37
138Q009ZO
16/03/2020
370
£ 4.9240
XLON
09:07:49
53271091783087
16/03/2020
451
£ 4.9230
CHIX
09:07:49
138Q00A0I
16/03/2020
200
£ 4.9290
CHIX
09:07:49
138Q00A0K
16/03/2020
227
£ 4.9300
CHIX
09:07:49
138Q00A0L
16/03/2020
200
£ 4.9300
CHIX
09:07:49
138Q00A0M
16/03/2020
287
£ 4.9300
CHIX
09:07:49
138Q00A0N
16/03/2020
387
£ 4.9230
XLON
09:08:28
53271091783367
16/03/2020
267
£ 4.9260
CHIX
09:08:33
138Q00A4R
16/03/2020
200
£ 4.9260
CHIX
09:08:33
138Q00A4S
16/03/2020
1,066
£ 4.9570
XLON
09:09:50
53271091784157
16/03/2020
703
£ 4.9530
CHIX
09:10:18
138Q00ADX
16/03/2020
1,357
£ 4.9530
XLON
09:10:18
53271091784399
16/03/2020
388
£ 4.9530
XLON
09:10:18
53271091784400
16/03/2020
735
£ 4.9530
CHIX
09:10:18
138Q00ADV
16/03/2020
268
£ 4.9490
CHIX
09:10:19
138Q00ADZ
16/03/2020
466
£ 4.9490
CHIX
09:10:20
138Q00AE0
16/03/2020
380
£ 4.9630
CHIX
09:10:44
138Q00AG6
16/03/2020
581
£ 4.9590
TRQX
09:10:46
53284115069405
16/03/2020
56
£ 4.9590
TRQX
09:10:46
53284115069406
16/03/2020
287
£ 4.9520
CHIX
09:10:54
138Q00AGK
16/03/2020
113
£ 4.9520
CHIX
09:11:11
138Q00AHN
16/03/2020
612
£ 4.9580
CHIX
09:11:48
138Q00AK5
16/03/2020
68
£ 4.9580
CHIX
09:11:48
138Q00AK6
16/03/2020
582
£ 4.9580
CHIX
09:11:48
138Q00AK8
16/03/2020
388
£ 4.9630
TRQX
09:11:48
53284115069568
16/03/2020
100
£ 4.9630
TRQX
09:11:48
53284115069569
16/03/2020
78
£ 4.9600
XLON
09:12:14
53271091785124
16/03/2020
552
£ 4.9560
XLON
09:12:20
53271091785161
16/03/2020
181
£ 4.9850
XLON
09:12:56
53271091785536
16/03/2020
552
£ 4.9840
XLON
09:12:58
53271091785559
16/03/2020
65
£ 4.9860
XLON
09:13:01
53271091785593
16/03/2020
400
£ 4.9860
XLON
09:13:05
53271091785631
16/03/2020
84
£ 4.9860
XLON
09:13:07
53271091785672
16/03/2020
309
£ 4.9830
CHIX
09:13:18
138Q00AUT
16/03/2020
595
£ 4.9830
CHIX
09:13:18
138Q00AUU
16/03/2020
650
£ 4.9860
XLON
09:13:18
53271091785786
16/03/2020
450
£ 4.9860
XLON
09:13:18
53271091785787
16/03/2020
706
£ 4.9870
XLON
09:13:18
53271091785788
16/03/2020
410
£ 4.9860
TRQX
09:13:18
53284115069895
16/03/2020
100
£ 4.9860
TRQX
09:13:18
53284115069896
16/03/2020
570
£ 4.9860
CHIX
09:13:18
138Q00AUY
16/03/2020
1,197
£ 4.9790
TRQX
09:13:19
53284115069901
16/03/2020
1,247
£ 4.9810
XLON
09:13:24
53271091785933
16/03/2020
2,316
£ 4.9810
XLON
09:13:24
53271091785934
16/03/2020
1,244
£ 4.9810
XLON
09:13:24
53271091785935
16/03/2020
442
£ 4.9730
CHIX
09:13:24
138Q00AWJ
16/03/2020
563
£ 4.9730
CHIX
09:13:25
138Q00AWK
16/03/2020
119
£ 4.9810
XLON
09:13:26
53271091785950
16/03/2020
423
£ 4.9800
XLON
09:13:27
53271091785951
16/03/2020
48
£ 4.9800
XLON
09:13:27
53271091785952
16/03/2020
470
£ 4.9840
CHIX
09:13:41
138Q00AYB
16/03/2020
200
£ 4.9840
CHIX
09:13:41
138Q00AYC
16/03/2020
279
£ 4.9840
CHIX
09:13:41
138Q00AYD
16/03/2020
127
£ 4.9830
XLON
09:13:42
53271091786133
16/03/2020
115
£ 4.9830
XLON
09:13:42
53271091786134
16/03/2020
545
£ 4.9780
TRQX
09:13:48
53284115069982
16/03/2020
167
£ 4.9830
CHIX
09:13:48
138Q00AYN
16/03/2020
200
£ 4.9830
CHIX
09:13:48
138Q00AYO
16/03/2020
117
£ 4.9830
XLON
09:13:51
53271091786180
16/03/2020
470
£ 4.9830
XLON
09:13:51
53271091786181
16/03/2020
1,370
£ 4.9830
XLON
09:13:51
53271091786182
16/03/2020
1,085
£ 4.9830
XLON
09:13:56
53271091786251
16/03/2020
98
£ 4.9830
XLON
09:13:56
53271091786252
16/03/2020
21
£ 4.9830
CHIX
09:14:11
138Q00B0G
16/03/2020
200
£ 4.9830
CHIX
09:14:11
138Q00B0H
16/03/2020
149
£ 4.9830
CHIX
09:14:11
138Q00B0I
16/03/2020
399
£ 4.9830
XLON
09:14:15
53271091786462
16/03/2020
120
£ 4.9830
XLON
09:14:15
53271091786463
16/03/2020
99
£ 4.9830
XLON
09:14:15
53271091786464
16/03/2020
641
£ 4.9830
XLON
09:14:15
53271091786465
16/03/2020
416
£ 4.9810
XLON
09:14:22
53271091786552
16/03/2020
795
£ 4.9830
XLON
09:14:28
53271091786680
16/03/2020
940
£ 4.9830
XLON
09:14:35
53271091786707
16/03/2020
102
£ 4.9790
TRQX
09:14:36
53284115070258
16/03/2020
400
£ 4.9980
XLON
09:15:04
53271091787130
16/03/2020
400
£ 4.9940
CHIX
09:15:13
138Q00B5K
16/03/2020
200
£ 4.9940
CHIX
09:15:13
138Q00B5L
16/03/2020
1,183
£ 4.9940
CHIX
09:15:17
138Q00B5T
16/03/2020
101
£ 4.9930
XLON
09:15:25
53271091787336
16/03/2020
359
£ 4.9910
XLON
09:15:28
53271091787464
16/03/2020
400
£ 4.9930
XLON
09:15:32
53271091787590
16/03/2020
42
£ 4.9930
XLON
09:15:32
53271091787591
16/03/2020
1,162
£ 4.9870
TRQX
09:15:37
53284115070536
16/03/2020
1,257
£ 4.9860
CHIX
09:15:37
138Q00B82
16/03/2020
1,010
£ 4.9870
TRQX
09:15:37
53284115070542
16/03/2020
440
£ 4.9830
XLON
09:15:44
53271091787676
16/03/2020
497
£ 4.9830
XLON
09:15:44
53271091787677
16/03/2020
556
£ 4.9830
TRQX
09:15:44
53284115070587
16/03/2020
813
£ 4.9830
XLON
09:15:44
53271091787678
16/03/2020
423
£ 4.9600
XLON
09:16:16
53271091787946
16/03/2020
563
£ 4.9590
XLON
09:17:05
53271091788329
16/03/2020
1,000
£ 4.9570
XLON
09:17:41
53271091788736
16/03/2020
149
£ 4.9570
XLON
09:17:41
53271091788737
16/03/2020
91
£ 4.9540
XLON
09:17:53
53271091788771
16/03/2020
484
£ 4.9540
XLON
09:17:53
53271091788772
16/03/2020
577
£ 4.9630
XLON
09:18:16
53271091788923
16/03/2020
676
£ 4.9650
XLON
09:18:52
53271091789173
16/03/2020
716
£ 4.9630
TRQX
09:18:52
53284115071285
16/03/2020
505
£ 4.9630
XLON
09:18:52
53271091789175
16/03/2020
214
£ 4.9630
XLON
09:18:52
53271091789180
16/03/2020
251
£ 4.9630
XLON
09:18:52
53271091789181
16/03/2020
374
£ 4.9680
XLON
09:19:21
53271091789312
16/03/2020
755
£ 4.9660
XLON
09:19:38
53271091789488
16/03/2020
931
£ 4.9630
XLON
09:19:39
53271091789491
16/03/2020
640
£ 4.9800
CHIX
09:20:07
138Q00BQV
16/03/2020
1,145
£ 4.9860
CHIX
09:20:41
138Q00BT8
16/03/2020
1,024
£ 4.9860
CHIX
09:20:41
138Q00BTC
16/03/2020
1,394
£ 4.9760
XLON
09:20:42
53271091790107
16/03/2020
517
£ 4.9760
XLON
09:20:42
53271091790108
16/03/2020
554
£ 4.9750
XLON
09:21:20
53271091790395
16/03/2020
34
£ 4.9750
XLON
09:21:20
53271091790396
16/03/2020
136
£ 4.9750
XLON
09:21:22
53271091790460
16/03/2020
390
£ 4.9750
XLON
09:21:22
53271091790461
16/03/2020
353
£ 4.9720
XLON
09:21:25
53271091790592
16/03/2020
5
£ 4.9650
XLON
09:21:48
53271091790976
16/03/2020
908
£ 4.9640
XLON
09:21:49
53271091790982
16/03/2020
399
£ 4.9600
XLON
09:22:03
53271091791070
16/03/2020
1,394
£ 4.9610
XLON
09:22:20
53271091791300
16/03/2020
617
£ 4.9620
XLON
09:22:21
53271091791308
16/03/2020
368
£ 4.9620
XLON
09:22:23
53271091791342
16/03/2020
870
£ 4.9580
XLON
09:22:32
53271091791377
16/03/2020
429
£ 4.9590
XLON
09:22:52
53271091791434
16/03/2020
1,116
£ 4.9590
CHIX
09:22:52
138Q00C3K
16/03/2020
900
£ 4.9600
XLON
09:22:59
53271091791474
16/03/2020
592
£ 4.9690
XLON
09:23:19
53271091791629
16/03/2020
1,394
£ 4.9690
XLON
09:23:19
53271091791630
16/03/2020
1,394
£ 4.9690
XLON
09:23:20
53271091791635
16/03/2020
1,394
£ 4.9720
XLON
09:23:25
53271091791695
16/03/2020
1,394
£ 4.9670
XLON
09:23:26
53271091791711
16/03/2020
103
£ 4.9680
XLON
09:23:26
53271091791712
16/03/2020
240
£ 4.9670
XLON
09:23:26
53271091791720
16/03/2020
1,394
£ 4.9710
XLON
09:23:29
53271091791745
16/03/2020
1,394
£ 4.9710
XLON
09:23:29
53271091791746
16/03/2020
772
£ 4.9710
XLON
09:23:29
53271091791748
16/03/2020
1,394
£ 4.9690
XLON
09:23:30
53271091791752
16/03/2020
518
£ 4.9710
XLON
09:23:31
53271091791765
16/03/2020
1,087
£ 4.9900
TRQX
09:24:20
53284115072378
16/03/2020
13
£ 4.9970
XLON
09:24:29
53271091792527
16/03/2020
100
£ 4.9970
XLON
09:24:29
53271091792528
16/03/2020
100
£ 4.9970
XLON
09:24:29
53271091792529
16/03/2020
100
£ 4.9970
XLON
09:24:29
53271091792530
16/03/2020
86
£ 4.9970
XLON
09:24:29
53271091792531
16/03/2020
81
£ 5.0020
XLON
09:24:46
53271091792728
16/03/2020
95
£ 5.0020
XLON
09:24:46
53271091792729
16/03/2020
100
£ 5.0020
XLON
09:24:46
53271091792730
16/03/2020
358
£ 5.0060
XLON
09:24:56
53271091792883
16/03/2020
521
£ 5.0060
XLON
09:24:56
53271091792884
16/03/2020
592
£ 5.0080
XLON
09:25:27
53271091793436
16/03/2020
718
£ 5.0080
XLON
09:25:27
53271091793437
16/03/2020
850
£ 5.0040
XLON
09:25:27
53271091793468
16/03/2020
190
£ 5.0060
XLON
09:25:27
53271091793469
16/03/2020
660
£ 4.9990
CHIX
09:25:27
138Q00CMF
16/03/2020
100
£ 5.0020
TRQX
09:25:27
53284115072703
16/03/2020
500
£ 5.0020
TRQX
09:25:27
53284115072704
16/03/2020
627
£ 5.0020
TRQX
09:25:27
53284115072705
16/03/2020
660
£ 4.9990
CHIX
09:25:27
138Q00CMJ
16/03/2020
1,597
£ 5.0020
XLON
09:25:35
53271091793615
16/03/2020
1,114
£ 5.0020
XLON
09:25:35
53271091793685
16/03/2020
414
£ 5.0280
XLON
09:26:41
53271091794267
16/03/2020
55
£ 5.0280
XLON
09:26:41
53271091794269
16/03/2020
470
£ 5.0200
XLON
09:27:08
53271091794407
16/03/2020
1,186
£ 5.0280
TRQX
09:27:44
53284115073245
16/03/2020
211
£ 5.0300
XLON
09:27:45
53271091794916
16/03/2020
44
£ 5.0300
XLON
09:27:45
53271091794917
16/03/2020
400
£ 5.0300
XLON
09:27:46
53271091794932
16/03/2020
400
£ 5.0300
XLON
09:27:47
53271091794946
16/03/2020
500
£ 5.0300
XLON
09:27:47
53271091794947
16/03/2020
754
£ 5.0300
XLON
09:27:48
53271091794962
16/03/2020
997
£ 5.0200
CHIX
09:28:01
138Q00D1K
16/03/2020
962
£ 5.0140
XLON
09:28:04
53271091795135
16/03/2020
400
£ 5.0160
XLON
09:28:04
53271091795136
16/03/2020
100
£ 5.0160
XLON
09:28:04
53271091795137
16/03/2020
962
£ 5.0120
XLON
09:28:04
53271091795145
16/03/2020
576
£ 5.0040
XLON
09:28:20
53271091795353
16/03/2020
50
£ 5.0040
XLON
09:28:20
53271091795354
16/03/2020
600
£ 5.0200
XLON
09:28:51
53271091795640
16/03/2020
101
£ 5.0200
XLON
09:28:51
53271091795641
16/03/2020
32
£ 5.0420
CHIX
09:30:09
138Q00DB6
16/03/2020
623
£ 5.0420
CHIX
09:30:09
138Q00DB7
16/03/2020
644
£ 5.0420
XLON
09:30:09
53271091795956
16/03/2020
437
£ 5.0420
XLON
09:30:09
53271091795958
16/03/2020
79
£ 5.0360
XLON
09:30:13
53271091796057
16/03/2020
509
£ 5.0360
XLON
09:30:13
53271091796059
16/03/2020
387
£ 5.0360
XLON
09:30:13
53271091796067
16/03/2020
642
£ 5.0340
CHIX
09:30:13
138Q00DBX
16/03/2020
394
£ 5.0340
XLON
09:30:39
53271091796234
16/03/2020
430
£ 5.0180
XLON
09:30:51
53271091796449
16/03/2020
43
£ 5.0180
XLON
09:30:51
53271091796450
16/03/2020
592
£ 5.0100
XLON
09:31:08
53271091796548
16/03/2020
369
£ 5.0080
TRQX
09:31:15
53284115073970
16/03/2020
443
£ 5.0080
CHIX
09:31:15
138Q00DG0
16/03/2020
369
£ 5.0080
TRQX
09:31:15
53284115073984
16/03/2020
705
£ 5.0080
CHIX
09:31:15
138Q00DGF
16/03/2020
363
£ 5.0080
CHIX
09:31:15
138Q00DGG
16/03/2020
434
£ 5.0060
XLON
09:31:17
53271091796656
16/03/2020
460
£ 4.9910
XLON
09:31:27
53271091796784
16/03/2020
1,184
£ 4.9890
TRQX
09:31:27
53284115074008
16/03/2020
1,021
£ 4.9840
XLON
09:32:24
53271091797212
16/03/2020
22
£ 4.9840
XLON
09:32:24
53271091797213
16/03/2020
1,021
£ 4.9810
XLON
09:32:28
53271091797242
16/03/2020
204
£ 4.9810
XLON
09:32:28
53271091797255
16/03/2020
509
£ 4.9810
XLON
09:32:28
53271091797256
16/03/2020
400
£ 4.9790
XLON
09:33:31
53271091797801
16/03/2020
400
£ 4.9790
XLON
09:33:32
53271091797804
16/03/2020
412
£ 4.9790
XLON
09:33:32
53271091797805
16/03/2020
936
£ 4.9790
XLON
09:34:05
53271091797971
16/03/2020
647
£ 4.9790
XLON
09:34:05
53271091797979
16/03/2020
384
£ 4.9860
XLON
09:35:13
53271091798360
16/03/2020
400
£ 4.9860
XLON
09:35:15
53271091798377
16/03/2020
772
£ 4.9890
CHIX
09:35:48
138Q00DY2
16/03/2020
761
£ 4.9890
CHIX
09:35:48
138Q00DY4
16/03/2020
245
£ 4.9940
XLON
09:36:01
53271091798673
16/03/2020
274
£ 4.9940
XLON
09:36:01
53271091798674
16/03/2020
25
£ 4.9940
XLON
09:36:01
53271091798675
16/03/2020
410
£ 4.9930
TRQX
09:36:02
53284115074748
16/03/2020
100
£ 4.9930
TRQX
09:36:02
53284115074749
16/03/2020
511
£ 4.9840
TRQX
09:36:04
53284115074765
16/03/2020
687
£ 4.9850
CHIX
09:36:04
138Q00DZ9
16/03/2020
632
£ 4.9850
CHIX
09:36:04
138Q00DZA
16/03/2020
83
£ 4.9890
CHIX
09:36:04
138Q00DZB
16/03/2020
300
£ 4.9890
CHIX
09:36:04
138Q00DZC
16/03/2020
213
£ 4.9870
CHIX
09:36:04
138Q00DZI
16/03/2020
1,494
£ 4.9820
XLON
09:36:11
53271091798845
16/03/2020
416
£ 4.9900
TRQX
09:36:14
53284115074835
16/03/2020
500
£ 4.9900
TRQX
09:36:14
53284115074836
16/03/2020
100
£ 4.9900
TRQX
09:36:14
53284115074837
16/03/2020
1,238
£ 4.9900
CHIX
09:36:15
138Q00E0M
16/03/2020
300
£ 4.9900
CHIX
09:36:15
138Q00E0N
16/03/2020
613
£ 4.9920
XLON
09:36:24
53271091798898
16/03/2020
200
£ 4.9900
CHIX
09:36:24
138Q00E16
16/03/2020
238
£ 4.9900
TRQX
09:36:25
53284115074870
16/03/2020
100
£ 4.9900
TRQX
09:36:25
53284115074871
16/03/2020
500
£ 4.9900
TRQX
09:36:25
53284115074872
16/03/2020
390
£ 4.9900
CHIX
09:36:43
138Q00E27
16/03/2020
200
£ 4.9900
CHIX
09:36:43
138Q00E28
16/03/2020
380
£ 4.9910
CHIX
09:36:43
138Q00E29
16/03/2020
200
£ 4.9910
CHIX
09:36:43
138Q00E2A
16/03/2020
361
£ 4.9880
XLON
09:36:59
53271091799118
16/03/2020
418
£ 4.9890
CHIX
09:37:04
138Q00E3J
16/03/2020
1,394
£ 4.9820
XLON
09:37:05
53271091799160
16/03/2020
194
£ 4.9820
XLON
09:37:05
53271091799161
16/03/2020
398
£ 4.9800
TRQX
09:37:05
53284115075010
16/03/2020
100
£ 4.9740
TRQX
09:37:05
53284115075013
16/03/2020
100
£ 4.9750
TRQX
09:37:05
53284115075014
16/03/2020
269
£ 4.9750
TRQX
09:37:05
53284115075015
16/03/2020
400
£ 4.9800
XLON
09:37:07
53271091799222
16/03/2020
550
£ 4.9780
XLON
09:37:09
53271091799236
16/03/2020
400
£ 4.9800
XLON
09:37:09
53271091799237
16/03/2020
203
£ 4.9800
XLON
09:37:09
53271091799238
16/03/2020
393
£ 4.9780
XLON
09:37:09
53271091799239
16/03/2020
320
£ 4.9780
CHIX
09:37:12
138Q00E4W
16/03/2020
200
£ 4.9780
CHIX
09:37:12
138Q00E4X
16/03/2020
440
£ 4.9780
XLON
09:37:29
53271091799307
16/03/2020
542
£ 4.9710
TRQX
09:37:35
53284115075131
16/03/2020
354
£ 4.9710
CHIX
09:37:35
138Q00E6E
16/03/2020
780
£ 4.9710
CHIX
09:37:35
138Q00E6G
16/03/2020
997
£ 4.9680
CHIX
09:38:25
138Q00E9C
16/03/2020
1,071
£ 4.9650
TRQX
09:38:25
53284115075287
16/03/2020
833
£ 4.9650
XLON
09:38:25
53271091799893
16/03/2020
922
£ 4.9680
CHIX
09:38:25
138Q00E9R
16/03/2020
571
£ 4.9720
XLON
09:38:54
53271091800070
16/03/2020
432
£ 4.9690
TRQX
09:39:07
53284115075445
16/03/2020
907
£ 4.9690
CHIX
09:39:07
138Q00ECE
16/03/2020
809
£ 4.9690
CHIX
09:39:07
138Q00ECG
16/03/2020
622
£ 4.9670
TRQX
09:39:07
53284115075448
16/03/2020
1,394
£ 4.9690
XLON
09:39:40
53271091800389
16/03/2020
1,413
£ 4.9630
XLON
09:39:42
53271091800399
16/03/2020
345
£ 4.9600
CHIX
09:39:46
138Q00EEN
16/03/2020
735
£ 4.9600
CHIX
09:39:46
138Q00EEO
16/03/2020
385
£ 4.9530
TRQX
09:40:17
53284115075702
16/03/2020
421
£ 4.9530
CHIX
09:40:17
138Q00EG3
16/03/2020
467
£ 4.9530
CHIX
09:40:17
138Q00EG4
16/03/2020
816
£ 4.9530
TRQX
09:40:17
53284115075706
16/03/2020
550
£ 4.9540
XLON
09:40:19
53271091800706
16/03/2020
49
£ 4.9540
XLON
09:40:19
53271091800707
16/03/2020
579
£ 4.9540
XLON
09:40:19
53271091800708
16/03/2020
211
£ 4.9540
XLON
09:40:19
53271091800709
16/03/2020
500
£ 4.9540
XLON
09:40:19
53271091800710
16/03/2020
719
£ 4.9540
XLON
09:40:19
53271091800711
16/03/2020
634
£ 4.9540
XLON
09:40:19
53271091800715
16/03/2020
161
£ 4.9540
XLON
09:40:19
53271091800716
16/03/2020
476
£ 4.9460
XLON
09:40:25
53271091800761
16/03/2020
450
£ 4.9460
XLON
09:40:25
53271091800764
16/03/2020
1,400
£ 4.9550
XLON
09:40:51
53271091801256
16/03/2020
185
£ 4.9550
XLON
09:40:51
53271091801257
16/03/2020
676
£ 4.9560
TRQX
09:41:24
53284115075961
16/03/2020
319
£ 4.9560
TRQX
09:41:24
53284115075962
16/03/2020
1,138
£ 4.9650
CHIX
09:41:56
138Q00EP0
16/03/2020
370
£ 4.9640
TRQX
09:41:56
53284115076038
16/03/2020
535
£ 4.9610
TRQX
09:41:57
53284115076051
16/03/2020
563
£ 4.9610
TRQX
09:41:57
53284115076050
16/03/2020
604
£ 4.9690
TRQX
09:42:48
53284115076206
16/03/2020
850
£ 4.9720
XLON
09:42:48
53271091802586
16/03/2020
330
£ 4.9730
XLON
09:42:48
53271091802587
16/03/2020
410
£ 4.9690
TRQX
09:42:49
53284115076219
16/03/2020
772
£ 4.9630
XLON
09:43:20
53271091802706
16/03/2020
463
£ 4.9630
TRQX
09:43:20
53284115076279
16/03/2020
461
£ 4.9630
TRQX
09:43:20
53284115076281
16/03/2020
400
£ 4.9620
XLON
09:43:21
53271091802716
16/03/2020
336
£ 4.9620
XLON
09:43:21
53271091802717
16/03/2020
1,411
£ 4.9570
XLON
09:43:26
53271091802781
16/03/2020
432
£ 4.9550
XLON
09:43:27
53271091802792
16/03/2020
74
£ 4.9550
XLON
09:43:27
53271091802793
16/03/2020
995
£ 4.9490
CHIX
09:44:03
138Q00EVT
16/03/2020
430
£ 4.9490
XLON
09:44:03
53271091802963
16/03/2020
77
£ 4.9500
TRQX
09:44:07
53284115076388
16/03/2020
286
£ 4.9500
TRQX
09:44:07
53284115076389
16/03/2020
202
£ 4.9490
XLON
09:44:24
53271091803218
16/03/2020
24
£ 4.9490
XLON
09:44:24
53271091803235
16/03/2020
210
£ 4.9490
XLON
09:44:24
53271091803236
16/03/2020
467
£ 4.9490
XLON
09:44:24
53271091803294
16/03/2020
527
£ 4.9510
XLON
09:44:36
53271091803375
16/03/2020
402
£ 4.9500
XLON
09:44:36
53271091803377
16/03/2020
277
£ 4.9500
XLON
09:44:36
53271091803378
16/03/2020
410
£ 4.9490
TRQX
09:44:53
53284115076560
16/03/2020
559
£ 4.9490
XLON
09:44:53
53271091803619
16/03/2020
966
£ 4.9490
XLON
09:44:53
53271091803639
16/03/2020
450
£ 4.9490
TRQX
09:44:53
53284115076568
16/03/2020
726
£ 4.9620
XLON
09:45:14
53271091803963
16/03/2020
478
£ 4.9650
XLON
09:45:37
53271091804207
16/03/2020
474
£ 4.9770
XLON
09:46:14
53271091804602
16/03/2020
426
£ 4.9770
TRQX
09:46:14
53284115076859
16/03/2020
470
£ 4.9770
XLON
09:46:14
53271091804619
16/03/2020
429
£ 5.0020
XLON
09:47:09
53271091804956
16/03/2020
798
£ 5.0020
XLON
09:47:09
53271091804959
16/03/2020
362
£ 4.9880
TRQX
09:47:59
53284115077058
16/03/2020
1,750
£ 4.9880
XLON
09:47:59
53271091805307
16/03/2020
437
£ 4.9870
XLON
09:47:59
53271091805312
16/03/2020
200
£ 5.0060
CHIX
09:48:50
138Q00FDM
16/03/2020
420
£ 5.0060
CHIX
09:48:50
138Q00FDN
16/03/2020
1,321
£ 5.0020
XLON
09:49:20
53271091806166
16/03/2020
200
£ 5.0040
CHIX
09:49:20
138Q00FFY
16/03/2020
360
£ 5.0040
CHIX
09:49:20
138Q00FFZ
16/03/2020
818
£ 4.9910
CHIX
09:49:36
138Q00FGU
16/03/2020
687
£ 4.9900
XLON
09:49:47
53271091806361
16/03/2020
302
£ 4.9900
XLON
09:49:47
53271091806362
16/03/2020
914
£ 4.9890
CHIX
09:49:58
138Q00FIZ
16/03/2020
588
£ 4.9860
CHIX
09:51:27
138Q00FM0
16/03/2020
547
£ 4.9870
XLON
09:52:11
53271091807498
16/03/2020
1,365
£ 4.9890
XLON
09:52:46
53271091807642
16/03/2020
242
£ 4.9890
XLON
09:52:46
53271091807643
16/03/2020
252
£ 4.9840
XLON
09:52:46
53271091807651
16/03/2020
1,113
£ 4.9840
XLON
09:52:46
53271091807652
16/03/2020
330
£ 4.9890
CHIX
09:52:47
138Q00FPU
16/03/2020
198
£ 4.9890
CHIX
09:52:47
138Q00FPV
16/03/2020
499
£ 4.9890
XLON
09:54:42
53271091808864
16/03/2020
461
£ 4.9900
XLON
09:54:42
53271091808857
16/03/2020
400
£ 4.9860
XLON
09:54:42
53271091808869
16/03/2020
275
£ 4.9860
XLON
09:54:42
53271091808870
16/03/2020
1,168
£ 4.9790
XLON
09:54:50
53271091808928
16/03/2020
25
£ 4.9750
XLON
09:54:50
53271091808949
16/03/2020
460
£ 4.9760
XLON
09:54:50
53271091808950
16/03/2020
200
£ 4.9750
CHIX
09:54:50
138Q00FXZ
16/03/2020
389
£ 4.9750
CHIX
09:54:50
138Q00FY0
16/03/2020
400
£ 4.9790
XLON
09:56:13
53271091809687
16/03/2020
1,563
£ 4.9800
XLON
09:56:13
53271091809688
16/03/2020
687
£ 4.9750
XLON
09:57:03
53271091810247
16/03/2020
491
£ 4.9730
TRQX
09:57:03
53284115078111
16/03/2020
476
£ 4.9730
TRQX
09:57:03
53284115078112
16/03/2020
510
£ 4.9710
XLON
09:57:04
53271091810255
16/03/2020
340
£ 4.9740
CHIX
09:57:04
138Q00G7X
16/03/2020
300
£ 4.9740
CHIX
09:57:04
138Q00G7Y
16/03/2020
152
£ 4.9670
XLON
09:57:36
53271091810416
16/03/2020
1,525
£ 4.9670
XLON
09:57:36
53271091810417
16/03/2020
10
£ 4.9670
XLON
09:57:36
53271091810418
16/03/2020
931
£ 4.9670
XLON
09:57:36
53271091810426
16/03/2020
1,028
£ 4.9670
XLON
09:57:36
53271091810427
16/03/2020
81
£ 4.9670
XLON
09:57:36
53271091810428
16/03/2020
380
£ 4.9680
CHIX
09:57:36
138Q00G9X
16/03/2020
300
£ 4.9680
CHIX
09:57:36
138Q00G9Y
16/03/2020
300
£ 4.9620
CHIX
09:57:46
138Q00GAD
16/03/2020
53
£ 4.9700
CHIX
09:58:26
138Q00GD3
16/03/2020
300
£ 4.9700
CHIX
09:58:26
138Q00GD4
16/03/2020
300
£ 4.9700
CHIX
09:58:29
138Q00GD5
16/03/2020
100
£ 4.9740
TRQX
09:58:43
53284115078352
16/03/2020
252
£ 4.9740
TRQX
09:58:43
53284115078353
16/03/2020
300
£ 4.9710
CHIX
09:59:14
138Q00GFB
16/03/2020
1,034
£ 4.9640
XLON
09:59:26
53271091811382
16/03/2020
992
£ 4.9640
TRQX
09:59:26
53284115078452
16/03/2020
300
£ 4.9700
CHIX
09:59:26
138Q00GFO
16/03/2020
135
£ 4.9700
CHIX
09:59:26
138Q00GFP
16/03/2020
300
£ 4.9690
CHIX
09:59:26
138Q00GFQ
16/03/2020
833
£ 4.9640
TRQX
09:59:27
53284115078454
16/03/2020
992
£ 4.9620
XLON
09:59:28
53271091811437
16/03/2020
499
£ 4.9620
XLON
09:59:28
53271091811438
16/03/2020
320
£ 4.9540
CHIX
09:59:45
138Q00GHI
16/03/2020
300
£ 4.9540
CHIX
09:59:45
138Q00GHJ
16/03/2020
400
£ 4.9530
XLON
09:59:46
53271091811578
16/03/2020
226
£ 4.9530
XLON
09:59:46
53271091811579
16/03/2020
400
£ 4.9530
XLON
09:59:48
53271091811580
16/03/2020
410
£ 4.9580
TRQX
09:59:52
53284115078546
16/03/2020
26
£ 4.9580
TRQX
09:59:52
53284115078547
16/03/2020
330
£ 4.9570
CHIX
09:59:53
138Q00GI3
16/03/2020
300
£ 4.9570
CHIX
09:59:53
138Q00GI4
16/03/2020
370
£ 4.9570
CHIX
10:00:01
138Q00GIE
16/03/2020
300
£ 4.9570
CHIX
10:00:01
138Q00GIF
16/03/2020
1,406
£ 4.9520
XLON
10:00:06
53271091811712
16/03/2020
300
£ 4.9570
CHIX
10:00:06
138Q00GIS
16/03/2020
350
£ 4.9570
CHIX
10:00:10
138Q00GJ2
16/03/2020
300
£ 4.9570
CHIX
10:00:10
138Q00GJ3
16/03/2020
300
£ 4.9570
CHIX
10:00:13
138Q00GJA
16/03/2020
404
£ 4.9570
CHIX
10:00:13
138Q00GJB
16/03/2020
300
£ 4.9540
CHIX
10:00:18
138Q00GJL
16/03/2020
470
£ 4.9480
CHIX
10:00:27
138Q00GKA
16/03/2020
300
£ 4.9480
CHIX
10:00:27
138Q00GKB
16/03/2020
460
£ 4.9490
CHIX
10:00:27
138Q00GKC
16/03/2020
300
£ 4.9490
CHIX
10:00:27
138Q00GKD
16/03/2020
20
£ 4.9470
XLON
10:00:28
53271091811867
16/03/2020
100
£ 4.9440
TRQX
10:00:48
53284115078660
16/03/2020
500
£ 4.9440
TRQX
10:00:48
53284115078661
16/03/2020
300
£ 4.9400
CHIX
10:00:48
138Q00GML
16/03/2020
200
£ 4.9400
CHIX
10:00:59
138Q00GO6
16/03/2020
410
£ 4.9380
TRQX
10:01:11
53284115078752
16/03/2020
119
£ 4.9380
TRQX
10:01:11
53284115078753
16/03/2020
492
£ 4.9360
XLON
10:01:22
53271091812570
16/03/2020
749
£ 4.9360
XLON
10:01:22
53271091812571
16/03/2020
786
£ 4.9350
CHIX
10:01:22
138Q00GQ0
16/03/2020
607
£ 4.9280
CHIX
10:01:59
138Q00GU0
16/03/2020
570
£ 4.9220
CHIX
10:02:03
138Q00GUB
16/03/2020
672
£ 4.9160
XLON
10:02:24
53271091813213
16/03/2020
100
£ 4.9040
TRQX
10:02:24
53284115078906
16/03/2020
500
£ 4.9040
TRQX
10:02:24
53284115078907
16/03/2020
100
£ 4.9050
TRQX
10:02:24
53284115078908
16/03/2020
64
£ 4.9050
TRQX
10:02:24
53284115078909
16/03/2020
1,624
£ 4.9030
XLON
10:02:24
53271091813321
16/03/2020
3,737
£ 4.9030
XLON
10:02:24
53271091813322
16/03/2020
696
£ 4.9040
XLON
10:02:24
53271091813323
16/03/2020
400
£ 4.9060
XLON
10:02:24
53271091813324
16/03/2020
428
£ 4.9060
TRQX
10:02:24
53284115078898
16/03/2020
100
£ 4.9060
TRQX
10:02:24
53284115078899
16/03/2020
317
£ 4.9070
TRQX
10:02:24
53284115078900
16/03/2020
170
£ 4.9030
XLON
10:02:25
53271091813330
16/03/2020
670
£ 4.9030
XLON
10:02:25
53271091813331
16/03/2020
809
£ 4.9040
XLON
10:02:29
53271091813346
16/03/2020
1,625
£ 4.9040
XLON
10:02:29
53271091813347
16/03/2020
346
£ 4.8730
CHIX
10:02:29
138Q00GXX
16/03/2020
344
£ 4.8730
CHIX
10:02:29
138Q00GXY
16/03/2020
564
£ 4.8770
CHIX
10:02:33
138Q00GYA
16/03/2020
353
£ 4.8650
XLON
10:02:33
53271091813463
16/03/2020
353
£ 4.8680
XLON
10:02:33
53271091813464
16/03/2020
283
£ 4.8710
XLON
10:02:33
53271091813465
16/03/2020
556
£ 4.8770
CHIX
10:02:33
138Q00GYE
16/03/2020
362
£ 4.8580
XLON
10:02:36
53271091813478
16/03/2020
362
£ 4.8400
TRQX
10:02:38
53284115078951
16/03/2020
500
£ 4.8400
TRQX
10:02:38
53284115078952
16/03/2020
281
£ 4.8410
TRQX
10:02:38
53284115078953
16/03/2020
839
£ 4.8320
XLON
10:02:39
53271091813511
16/03/2020
4
£ 4.8330
XLON
10:02:39
53271091813512
16/03/2020
1,435
£ 4.8970
XLON
10:04:29
53271091814124
16/03/2020
1,499
£ 4.9020
XLON
10:06:37
53271091815362
16/03/2020
814
£ 4.9020
CHIX
10:06:37
138Q00HF3
16/03/2020
787
£ 4.9020
CHIX
10:06:37
138Q00HF4
16/03/2020
1,499
£ 4.9020
XLON
10:06:37
53271091815384
16/03/2020
396
£ 4.9000
TRQX
10:07:44
53284115079666
16/03/2020
100
£ 4.9000
TRQX
10:07:44
53284115079667
16/03/2020
500
£ 4.9000
TRQX
10:07:44
53284115079668
16/03/2020
202
£ 4.9010
TRQX
10:07:44
53284115079669
16/03/2020
884
£ 4.8880
XLON
10:07:45
53271091815944
16/03/2020
448
£ 4.8860
TRQX
10:07:47
53284115079695
16/03/2020
545
£ 4.9060
XLON
10:08:46
53271091816510
16/03/2020
753
£ 4.9060
XLON
10:08:46
53271091816512
16/03/2020
534
£ 4.9110
XLON
10:09:05
53271091816687
16/03/2020
557
£ 4.9110
XLON
10:09:05
53271091816688
16/03/2020
285
£ 4.9250
XLON
10:09:27
53271091816806
16/03/2020
230
£ 4.9250
XLON
10:09:27
53271091816807
16/03/2020
253
£ 4.9250
XLON
10:09:27
53271091816808
16/03/2020
296
£ 4.9530
XLON
10:10:16
53271091817413
16/03/2020
296
£ 4.9530
XLON
10:10:17
53271091817419
16/03/2020
1,394
£ 4.9630
XLON
10:11:21
53271091817979
16/03/2020
363
£ 4.9540
XLON
10:11:25
53271091818049
16/03/2020
642
£ 4.9580
XLON
10:11:26
53271091818101
16/03/2020
244
£ 4.9580
XLON
10:11:26
53271091818102
16/03/2020
868
£ 4.9580
XLON
10:11:26
53271091818103
16/03/2020
580
£ 4.9580
XLON
10:11:26
53271091818104
16/03/2020
827
£ 4.9420
XLON
10:11:26
53271091818115
16/03/2020
292
£ 4.9420
XLON
10:11:26
53271091818117
16/03/2020
214
£ 4.9370
XLON
10:11:57
53271091818310
16/03/2020
109
£ 4.9410
XLON
10:11:57
53271091818297
16/03/2020
765
£ 4.9410
XLON
10:11:57
53271091818298
16/03/2020
1,000
£ 4.9460
XLON
10:11:58
53271091818327
16/03/2020
439
£ 4.9530
TRQX
10:11:58
53284115080305
16/03/2020
187
£ 4.9320
XLON
10:11:59
53271091818353
16/03/2020
364
£ 4.9450
TRQX
10:12:00
53284115080312
16/03/2020
1,394
£ 4.9460
XLON
10:12:01
53271091818369
16/03/2020
400
£ 4.9450
XLON
10:12:02
53271091818376
16/03/2020
1,190
£ 4.9460
XLON
10:12:02
53271091818377
16/03/2020
929
£ 4.9330
XLON
10:12:37
53271091818751
16/03/2020
1,164
£ 4.9320
CHIX
10:12:37
138Q00I1Z
16/03/2020
929
£ 4.9330
XLON
10:12:37
53271091818756
16/03/2020
400
£ 4.9420
XLON
10:12:37
53271091818759
16/03/2020
1,054
£ 4.9410
XLON
10:12:41
53271091818790
16/03/2020
250
£ 4.9410
XLON
10:12:41
53271091818791
16/03/2020
694
£ 4.9300
XLON
10:12:42
53271091818815
16/03/2020
321
£ 4.9410
XLON
10:12:42
53271091818816
16/03/2020
400
£ 4.9420
XLON
10:12:42
53271091818817
16/03/2020
1,569
£ 4.9430
XLON
10:12:42
53271091818818
16/03/2020
1,394
£ 4.9430
XLON
10:12:42
53271091818819
16/03/2020
246
£ 4.9430
XLON
10:12:42
53271091818820
16/03/2020
420
£ 4.9430
XLON
10:12:42
53271091818821
16/03/2020
346
£ 4.9430
XLON
10:12:42
53271091818822
16/03/2020
1,012
£ 4.9430
XLON
10:13:05
53271091818965
16/03/2020
1,394
£ 4.9430
XLON
10:13:05
53271091818966
16/03/2020
100
£ 4.9460
TRQX
10:13:05
53284115080492
16/03/2020
246
£ 4.9440
XLON
10:13:06
53271091818972
16/03/2020
1,240
£ 4.9440
XLON
10:13:06
53271091818973
16/03/2020
1,541
£ 4.9440
XLON
10:13:06
53271091818980
16/03/2020
239
£ 4.9440
XLON
10:13:06
53271091818981
16/03/2020
324
£ 4.9420
XLON
10:13:07
53271091819037
16/03/2020
246
£ 4.9420
XLON
10:13:07
53271091819038
16/03/2020
250
£ 4.9420
XLON
10:13:07
53271091819044
16/03/2020
324
£ 4.9420
XLON
10:13:07
53271091819045
16/03/2020
710
£ 4.9400
XLON
10:13:08
53271091819060
16/03/2020
443
£ 4.9390
TRQX
10:13:08
53284115080502
16/03/2020
78
£ 4.9390
TRQX
10:13:08
53284115080503
16/03/2020
709
£ 4.9400
XLON
10:13:08
53271091819061
16/03/2020
771
£ 4.9400
XLON
10:13:08
53271091819062
16/03/2020
775
£ 4.9400
XLON
10:13:09
53271091819065
16/03/2020
44
£ 4.9400
XLON
10:13:09
53271091819066
16/03/2020
324
£ 4.9390
XLON
10:13:09
53271091819070
16/03/2020
324
£ 4.9390
XLON
10:13:10
53271091819078
16/03/2020
324
£ 4.9380
XLON
10:13:16
53271091819131
16/03/2020
768
£ 4.9440
XLON
10:14:05
53271091819369
16/03/2020
1,394
£ 4.9440
XLON
10:14:05
53271091819370
16/03/2020
947
£ 4.9440
XLON
10:14:05
53271091819374
16/03/2020
620
£ 4.9440
XLON
10:14:05
53271091819375
16/03/2020
100
£ 4.9490
TRQX
10:14:05
53284115080585
16/03/2020
1,394
£ 4.9400
XLON
10:14:07
53271091819394
16/03/2020
346
£ 4.9400
XLON
10:14:07
53271091819395
16/03/2020
472
£ 4.9380
XLON
10:14:07
53271091819422
16/03/2020
100
£ 4.9470
TRQX
10:14:07
53284115080586
16/03/2020
400
£ 4.9430
XLON
10:14:08
53271091819428
16/03/2020
994
£ 4.9430
XLON
10:14:08
53271091819429
16/03/2020
1,240
£ 4.9430
XLON
10:14:08
53271091819430
16/03/2020
1,394
£ 4.9430
XLON
10:14:08
53271091819431
16/03/2020
587
£ 4.9310
CHIX
10:14:08
138Q00I6D
16/03/2020
290
£ 4.9310
CHIX
10:14:08
138Q00I6E
16/03/2020
220
£ 4.9420
XLON
10:14:08
53271091819437
16/03/2020
400
£ 4.9430
XLON
10:14:08
53271091819438
16/03/2020
702
£ 4.9430
XLON
10:14:08
53271091819439
16/03/2020
209
£ 4.9330
XLON
10:14:15
53271091819479
16/03/2020
235
£ 4.9330
XLON
10:14:15
53271091819480
16/03/2020
238
£ 4.9420
TRQX
10:14:17
53284115080621
16/03/2020
100
£ 4.9420
TRQX
10:14:17
53284115080622
16/03/2020
596
£ 4.9350
XLON
10:14:19
53271091819510
16/03/2020
100
£ 4.9400
TRQX
10:14:21
53284115080629
16/03/2020
100
£ 4.9370
TRQX
10:14:27
53284115080637
16/03/2020
967
£ 4.9300
CHIX
10:14:34
138Q00I7U
16/03/2020
388
£ 4.9290
XLON
10:14:34
53271091819623
16/03/2020
917
£ 4.9300
CHIX
10:14:34
138Q00I8D
16/03/2020
100
£ 4.9260
TRQX
10:14:35
53284115080684
16/03/2020
427
£ 4.9210
XLON
10:14:35
53271091819809
16/03/2020
224
£ 4.9330
TRQX
10:14:49
53284115080731
16/03/2020
100
£ 4.9330
TRQX
10:14:49
53284115080732
16/03/2020
225
£ 4.9320
TRQX
10:14:54
53284115080740
16/03/2020
100
£ 4.9320
TRQX
10:14:54
53284115080741
16/03/2020
879
£ 4.9290
CHIX
10:15:19
138Q00IBL
16/03/2020
250
£ 4.9220
XLON
10:15:21
53271091820341
16/03/2020
100
£ 4.9270
TRQX
10:15:21
53284115080806
16/03/2020
1,124
£ 4.9210
XLON
10:15:21
53271091820359
16/03/2020
100
£ 4.9200
TRQX
10:15:26
53284115080816
16/03/2020
80
£ 4.9190
TRQX
10:15:32
53284115080842
16/03/2020
100
£ 4.9190
TRQX
10:15:32
53284115080843
16/03/2020
940
£ 4.9080
XLON
10:15:37
53271091820555
16/03/2020
324
£ 4.9020
XLON
10:15:37
53271091820562
16/03/2020
100
£ 4.9120
TRQX
10:15:38
53284115080865
16/03/2020
100
£ 4.9090
TRQX
10:15:58
53284115080937
16/03/2020
393
£ 4.9100
XLON
10:16:19
53271091820935
16/03/2020
636
£ 4.9020
XLON
10:16:24
53271091821028
16/03/2020
474
£ 4.9020
XLON
10:16:24
53271091821029
16/03/2020
100
£ 4.9100
TRQX
10:16:29
53284115081032
16/03/2020
386
£ 4.9100
TRQX
10:16:29
53284115081033
16/03/2020
573
£ 4.9020
XLON
10:16:41
53271091821266
16/03/2020
952
£ 4.8940
CHIX
10:16:42
138Q00IH8
16/03/2020
924
£ 4.8980
XLON
10:16:56
53271091821433
16/03/2020
525
£ 4.8980
XLON
10:16:56
53271091821445
16/03/2020
206
£ 4.8940
CHIX
10:16:57
138Q00IJU
16/03/2020
724
£ 4.8940
CHIX
10:16:58
138Q00IK2
16/03/2020
1,110
£ 4.8940
CHIX
10:17:05
138Q00IKR
16/03/2020
219
£ 4.8940
CHIX
10:17:05
138Q00IKP
16/03/2020
61
£ 4.8940
CHIX
10:17:05
138Q00IKQ
16/03/2020
708
£ 4.8920
XLON
10:17:36
53271091821645
16/03/2020
112
£ 4.8950
TRQX
10:17:36
53284115081180
16/03/2020
100
£ 4.8950
TRQX
10:17:36
53284115081181
16/03/2020
231
£ 4.8960
TRQX
10:17:36
53284115081182
16/03/2020
729
£ 4.8860
XLON
10:17:40
53271091821699
16/03/2020
1,000
£ 4.8830
XLON
10:18:07
53271091821931
16/03/2020
598
£ 4.8830
XLON
10:18:07
53271091821932
16/03/2020
110
£ 4.8860
XLON
10:18:07
53271091821936
16/03/2020
397
£ 4.8840
XLON
10:18:11
53271091822062
16/03/2020
332
£ 4.8960
CHIX
10:18:49
138Q00IP7
16/03/2020
200
£ 4.8960
CHIX
10:18:49
138Q00IP8
16/03/2020
187
£ 4.8960
CHIX
10:18:51
138Q00IPD
16/03/2020
750
£ 4.9020
XLON
10:19:04
53271091822402
16/03/2020
405
£ 4.9020
XLON
10:19:15
53271091822439
16/03/2020
363
£ 4.9020
XLON
10:19:20
53271091822465
16/03/2020
270
£ 4.9020
CHIX
10:19:21
138Q00IQ9
16/03/2020
200
£ 4.9020
CHIX
10:19:21
138Q00IQA
16/03/2020
379
£ 4.9020
XLON
10:19:27
53271091822492
16/03/2020
183
£ 4.9120
CHIX
10:19:32
138Q00IRU
16/03/2020
560
£ 4.9050
CHIX
10:19:45
138Q00IS1
16/03/2020
1,026
£ 4.9050
XLON
10:19:45
53271091822741
16/03/2020
258
£ 4.9140
XLON
10:20:00
53271091822987
16/03/2020
67
£ 4.9140
XLON
10:20:00
53271091822988
16/03/2020
675
£ 4.9090
TRQX
10:20:16
53284115081709
16/03/2020
629
£ 4.9070
XLON
10:20:16
53271091823282
16/03/2020
630
£ 4.9090
CHIX
10:20:16
138Q00IUQ
16/03/2020
336
£ 4.9070
XLON
10:20:16
53271091823287
16/03/2020
113
£ 4.9070
XLON
10:20:16
53271091823288
16/03/2020
640
£ 4.9090
CHIX
10:20:18
138Q00IV0
16/03/2020
200
£ 4.9090
CHIX
10:20:18
138Q00IV1
16/03/2020
330
£ 4.9100
CHIX
10:20:25
138Q00IVG
16/03/2020
200
£ 4.9100
CHIX
10:20:25
138Q00IVH
16/03/2020
730
£ 4.9110
TRQX
10:20:33
53284115081754
16/03/2020
80
£ 4.9110
TRQX
10:20:33
53284115081755
16/03/2020
100
£ 4.9110
TRQX
10:20:33
53284115081756
16/03/2020
951
£ 4.9040
XLON
10:20:39
53271091823522
16/03/2020
25
£ 4.9040
XLON
10:20:39
53271091823541
16/03/2020
717
£ 4.9080
CHIX
10:20:39
138Q00IXC
16/03/2020
200
£ 4.9010
TRQX
10:20:39
53284115081816
16/03/2020
771
£ 4.9010
TRQX
10:20:40
53284115081818
16/03/2020
1,226
£ 4.9200
XLON
10:21:12
53271091824087
16/03/2020
168
£ 4.9200
XLON
10:21:12
53271091824089
16/03/2020
576
£ 4.9200
XLON
10:21:12
53271091824090
16/03/2020
746
£ 4.9210
XLON
10:21:41
53271091824304
16/03/2020
345
£ 4.9210
CHIX
10:21:41
138Q00J43
16/03/2020
200
£ 4.9210
CHIX
10:21:41
138Q00J44
16/03/2020
344
£ 4.9160
XLON
10:21:42
53271091824337
16/03/2020
191
£ 4.9160
XLON
10:21:42
53271091824338
16/03/2020
1,122
£ 4.9160
XLON
10:21:42
53271091824339
16/03/2020
486
£ 4.9140
CHIX
10:21:42
138Q00J4A
16/03/2020
393
£ 4.9140
XLON
10:22:13
53271091824646
16/03/2020
811
£ 4.9080
XLON
10:22:15
53271091824670
16/03/2020
561
£ 4.9110
XLON
10:22:27
53271091824773
16/03/2020
684
£ 4.9080
CHIX
10:22:57
138Q00JBX
16/03/2020
126
£ 4.9080
CHIX
10:22:57
138Q00JBY
16/03/2020
627
£ 4.8990
XLON
10:23:11
53271091825218
16/03/2020
117
£ 4.8990
XLON
10:23:11
53271091825223
16/03/2020
686
£ 4.8980
CHIX
10:23:11
138Q00JEA
16/03/2020
1,668
£ 4.8960
XLON
10:23:32
53271091825450
16/03/2020
1,291
£ 4.8960
XLON
10:23:51
53271091825627
16/03/2020
30
£ 4.8960
XLON
10:23:51
53271091825628
16/03/2020
97
£ 4.8960
XLON
10:23:51
53271091825634
16/03/2020
208
£ 4.8950
XLON
10:24:01
53271091825814
16/03/2020
397
£ 4.8950
XLON
10:24:01
53271091825815
16/03/2020
430
£ 4.9110
CHIX
10:25:17
138Q00JQ8
16/03/2020
200
£ 4.9110
CHIX
10:25:17
138Q00JQ9
16/03/2020
443
£ 4.9050
XLON
10:25:20
53271091826485
16/03/2020
1,066
£ 4.9050
XLON
10:25:20
53271091826486
16/03/2020
448
£ 4.9020
XLON
10:25:21
53271091826498
16/03/2020
1,213
£ 4.9000
XLON
10:25:21
53271091826504
16/03/2020
400
£ 4.9040
CHIX
10:25:40
138Q00JRR
16/03/2020
200
£ 4.9040
CHIX
10:25:40
138Q00JRS
16/03/2020
800
£ 4.9040
CHIX
10:25:43
138Q00JRW
16/03/2020
448
£ 4.9110
CHIX
10:26:04
138Q00JTB
16/03/2020
200
£ 4.9110
CHIX
10:26:04
138Q00JTC
16/03/2020
787
£ 4.9230
XLON
10:26:52
53271091827022
16/03/2020
130
£ 4.9230
XLON
10:26:52
53271091827023
16/03/2020
931
£ 4.9230
XLON
10:26:55
53271091827049
16/03/2020
447
£ 4.9240
CHIX
10:27:05
138Q00JX7
16/03/2020
1,716
£ 4.9220
XLON
10:27:17
53271091827154
16/03/2020
398
£ 4.9220
CHIX
10:27:17
138Q00JYC
16/03/2020
397
£ 4.9220
CHIX
10:27:17
138Q00JYF
16/03/2020
1,186
£ 4.9220
XLON
10:27:17
53271091827180
16/03/2020
613
£ 4.9160
CHIX
10:27:19
138Q00JYM
16/03/2020
382
£ 4.9120
XLON
10:27:27
53271091827243
16/03/2020
100
£ 4.9160
TRQX
10:27:33
53284115083163
16/03/2020
318
£ 4.9160
TRQX
10:27:33
53284115083164
16/03/2020
63
£ 4.9050
XLON
10:27:46
53271091827419
16/03/2020
237
£ 4.9050
XLON
10:27:46
53271091827420
16/03/2020
384
£ 4.9060
TRQX
10:27:46
53284115083186
16/03/2020
63
£ 4.9050
XLON
10:27:46
53271091827421
16/03/2020
380
£ 4.9060
TRQX
10:27:55
53284115083197
16/03/2020
382
£ 4.9060
TRQX
10:27:55
53284115083199
16/03/2020
456
£ 4.9030
XLON
10:27:56
53271091827514
16/03/2020
242
£ 4.9010
XLON
10:28:09
53271091827543
16/03/2020
120
£ 4.9010
XLON
10:28:09
53271091827544
16/03/2020
172
£ 4.8950
XLON
10:28:09
53271091827621
16/03/2020
191
£ 4.8950
XLON
10:28:09
53271091827622
16/03/2020
172
£ 4.8950
XLON
10:28:09
53271091827623
16/03/2020
617
£ 4.8910
CHIX
10:28:43
138Q00K4Q
16/03/2020
564
£ 4.8910
CHIX
10:28:43
138Q00K59
16/03/2020
525
£ 4.8860
TRQX
10:29:04
53284115083379
16/03/2020
404
£ 4.8860
TRQX
10:29:47
53284115083541
16/03/2020
1,053
£ 4.8860
XLON
10:29:47
53271091828107
16/03/2020
518
£ 4.8860
XLON
10:29:47
53271091828110
16/03/2020
100
£ 4.8860
XLON
10:29:52
53271091828125
16/03/2020
278
£ 4.8860
XLON
10:29:52
53271091828126
16/03/2020
151
£ 4.8900
CHIX
10:30:02
138Q00KBP
16/03/2020
500
£ 4.8980
XLON
10:30:38
53271091828365
16/03/2020
400
£ 4.9030
XLON
10:31:08
53271091828508
16/03/2020
286
£ 4.9030
XLON
10:31:08
53271091828509
16/03/2020
1,235
£ 4.9040
XLON
10:31:08
53271091828504
16/03/2020
1,046
£ 4.9040
XLON
10:31:08
53271091828505
16/03/2020
862
£ 4.8980
CHIX
10:31:22
138Q00KGE
16/03/2020
222
£ 4.8980
CHIX
10:31:22
138Q00KGF
16/03/2020
935
£ 4.8960
CHIX
10:31:26
138Q00KGR
16/03/2020
784
£ 4.8960
XLON
10:31:26
53271091828700
16/03/2020
309
£ 4.8960
XLON
10:31:26
53271091828701
16/03/2020
1,102
£ 4.8960
CHIX
10:31:27
138Q00KGT
16/03/2020
528
£ 4.8970
XLON
10:33:04
53271091829122
16/03/2020
798
£ 4.8930
XLON
10:33:13
53271091829299
16/03/2020
400
£ 4.8970
XLON
10:33:14
53271091829366
16/03/2020
400
£ 4.8970
XLON
10:33:16
53271091829376
16/03/2020
148
£ 4.8970
XLON
10:33:16
53271091829377
16/03/2020
400
£ 4.8970
XLON
10:33:25
53271091829438
16/03/2020
472
£ 4.8970
CHIX
10:33:25
138Q00KMU
16/03/2020
1,203
£ 4.8890
XLON
10:33:27
53271091829443
16/03/2020
200
£ 4.8970
CHIX
10:33:28
138Q00KMV
16/03/2020
819
£ 4.8830
CHIX
10:34:06
138Q00KO6
16/03/2020
200
£ 4.8830
CHIX
10:34:06
138Q00KO7
16/03/2020
622
£ 4.8800
CHIX
10:34:38
138Q00KPA
16/03/2020
614
£ 4.8800
CHIX
10:34:38
138Q00KPI
16/03/2020
431
£ 4.8810
XLON
10:35:53
53271091830323
16/03/2020
1,611
£ 4.8750
XLON
10:36:35
53271091830588
16/03/2020
96
£ 4.8750
XLON
10:36:35
53271091830616
16/03/2020
1,168
£ 4.8750
XLON
10:36:35
53271091830617
16/03/2020
680
£ 4.8740
XLON
10:36:49
53271091830744
16/03/2020
713
£ 4.8740
XLON
10:36:49
53271091830745
16/03/2020
379
£ 4.8730
CHIX
10:36:49
138Q00KWN
16/03/2020
1,394
£ 4.8750
XLON
10:36:49
53271091830759
16/03/2020
300
£ 4.8730
CHIX
10:36:49
138Q00KWO
16/03/2020
73
£ 4.8730
CHIX
10:36:49
138Q00KWP
16/03/2020
655
£ 4.8750
XLON
10:36:49
53271091830760
16/03/2020
770
£ 4.8730
CHIX
10:36:49
138Q00KWQ
16/03/2020
914
£ 4.8700
XLON
10:37:21
53271091830899
16/03/2020
657
£ 4.8700
XLON
10:37:21
53271091830900
16/03/2020
793
£ 4.8660
XLON
10:37:27
53271091830935
16/03/2020
121
£ 4.8660
XLON
10:37:27
53271091830936
16/03/2020
507
£ 4.8640
XLON
10:37:46
53271091831039
16/03/2020
82
£ 4.8590
XLON
10:38:20
53271091831358
16/03/2020
875
£ 4.8590
XLON
10:38:20
53271091831360
16/03/2020
255
£ 4.8590
XLON
10:38:20
53271091831362
16/03/2020
487
£ 4.8530
CHIX
10:39:04
138Q00L3A
16/03/2020
495
£ 4.8590
CHIX
10:40:16
138Q00L7A
16/03/2020
1,254
£ 4.8520
XLON
10:40:35
53271091832160
16/03/2020
360
£ 4.8470
XLON
10:40:59
53271091832309
16/03/2020
609
£ 4.8450
CHIX
10:41:00
138Q00LB4
16/03/2020
585
£ 4.8450
CHIX
10:41:00
138Q00LB9
16/03/2020
479
£ 4.8520
CHIX
10:41:45
138Q00LEB
16/03/2020
380
£ 4.8520
CHIX
10:41:45
138Q00LEC
16/03/2020
200
£ 4.8520
CHIX
10:41:45
138Q00LED
16/03/2020
309
£ 4.8520
XLON
10:42:25
53271091832967
16/03/2020
541
£ 4.8590
CHIX
10:43:31
138Q00LJ6
16/03/2020
309
£ 4.8600
XLON
10:43:32
53271091833327
16/03/2020
522
£ 4.8580
CHIX
10:43:54
138Q00LKG
16/03/2020
403
£ 4.8570
XLON
10:43:55
53271091833461
16/03/2020
783
£ 4.8600
TRQX
10:44:12
53284115085489
16/03/2020
100
£ 4.8620
TRQX
10:44:12
53284115085492
16/03/2020
100
£ 4.8630
TRQX
10:44:12
53284115085493
16/03/2020
100
£ 4.8640
TRQX
10:44:12
53284115085494
16/03/2020
400
£ 4.8640
XLON
10:44:12
53271091833580
16/03/2020
1,344
£ 4.8640
TRQX
10:44:18
53284115085511
16/03/2020
1,235
£ 4.8620
TRQX
10:45:07
53284115085587
16/03/2020
1,000
£ 4.8620
XLON
10:45:07
53271091833756
16/03/2020
663
£ 4.8620
XLON
10:45:07
53271091833757
16/03/2020
309
£ 4.8660
XLON
10:45:23
53271091833841
16/03/2020
400
£ 4.8660
XLON
10:45:38
53271091833874
16/03/2020
613
£ 4.8660
CHIX
10:45:38
138Q00LQ4
16/03/2020
755
£ 4.8720
TRQX
10:46:09
53284115085684
16/03/2020
451
£ 4.8760
XLON
10:46:09
53271091834102
16/03/2020
346
£ 4.8760
XLON
10:46:09
53271091834103
16/03/2020
81
£ 4.8760
XLON
10:46:09
53271091834104
16/03/2020
400
£ 4.8800
XLON
10:46:13
53271091834244
16/03/2020
401
£ 4.8750
TRQX
10:46:23
53284115085736
16/03/2020
412
£ 4.8750
XLON
10:46:36
53271091834333
16/03/2020
578
£ 4.8750
TRQX
10:46:36
53284115085759
16/03/2020
1,283
£ 4.8750
XLON
10:46:36
53271091834334
16/03/2020
1,200
£ 4.8700
XLON
10:46:52
53271091834511
16/03/2020
475
£ 4.8700
XLON
10:46:52
53271091834512
16/03/2020
1,732
£ 4.8700
CHIX
10:46:52
138Q00LUT
16/03/2020
481
£ 4.8760
TRQX
10:47:35
53284115085922
16/03/2020
563
£ 4.8710
CHIX
10:47:39
138Q00LYO
16/03/2020
388
£ 4.8710
XLON
10:47:39
53271091835096
16/03/2020
495
£ 4.8710
TRQX
10:47:39
53284115085940
16/03/2020
450
£ 4.8740
CHIX
10:47:46
138Q00LYT
16/03/2020
200
£ 4.8740
CHIX
10:47:46
138Q00LYU
16/03/2020
605
£ 4.8750
CHIX
10:47:46
138Q00LYV
16/03/2020
200
£ 4.8740
CHIX
10:47:51
138Q00LYZ
16/03/2020
640
£ 4.8740
CHIX
10:47:51
138Q00LZ0
16/03/2020
638
£ 4.8730
CHIX
10:47:53
138Q00LZ9
16/03/2020
200
£ 4.8730
CHIX
10:47:53
138Q00LZA
16/03/2020
479
£ 4.8730
CHIX
10:47:55
138Q00LZL
16/03/2020
687
£ 4.8670
XLON
10:48:10
53271091835331
16/03/2020
313
£ 4.8670
CHIX
10:48:10
138Q00M02
16/03/2020
184
£ 4.8670
CHIX
10:48:10
138Q00M03
16/03/2020
503
£ 4.8660
TRQX
10:48:10
53284115086000
16/03/2020
643
£ 4.8670
CHIX
10:48:10
138Q00M0I
16/03/2020
377
£ 4.8660
TRQX
10:48:12
53284115086012
16/03/2020
217
£ 4.8670
XLON
10:49:03
53271091835633
16/03/2020
550
£ 4.8670
XLON
10:49:03
53271091835634
16/03/2020
378
£ 4.8680
CHIX
10:49:33
138Q00M3T
16/03/2020
370
£ 4.8680
CHIX
10:49:33
138Q00M3U
16/03/2020
247
£ 4.8680
XLON
10:50:13
53271091836009
16/03/2020
277
£ 4.8680
XLON
10:50:13
53271091836010
16/03/2020
300
£ 4.8720
CHIX
10:50:13
138Q00M53
16/03/2020
942
£ 4.8680
CHIX
10:50:13
138Q00M54
16/03/2020
928
£ 4.8620
CHIX
10:50:27
138Q00M69
16/03/2020
457
£ 4.8620
XLON
10:50:27
53271091836125
16/03/2020
5
£ 4.8620
XLON
10:50:27
53271091836126
16/03/2020
381
£ 4.8660
CHIX
10:50:56
138Q00M80
16/03/2020
493
£ 4.8860
CHIX
10:52:13
138Q00MFZ
16/03/2020
405
£ 4.8830
CHIX
10:52:21
138Q00MGA
16/03/2020
96
£ 4.8930
CHIX
10:53:22
138Q00MJG
16/03/2020
748
£ 4.8920
XLON
10:53:22
53271091837474
16/03/2020
485
£ 4.8930
CHIX
10:53:22
138Q00MJH
16/03/2020
1,000
£ 4.8890
XLON
10:53:23
53271091837488
16/03/2020
711
£ 4.8890
XLON
10:53:23
53271091837489
16/03/2020
1,595
£ 4.8830
XLON
10:54:30
53271091837926
16/03/2020
451
£ 4.8970
XLON
10:55:22
53271091838331
16/03/2020
400
£ 4.8950
XLON
10:55:37
53271091838375
16/03/2020
158
£ 4.8950
XLON
10:55:37
53271091838376
16/03/2020
46
£ 4.8930
CHIX
10:55:39
138Q00MVA
16/03/2020
441
£ 4.8930
XLON
10:55:44
53271091838457
16/03/2020
646
£ 4.8890
TRQX
10:57:08
53284115087393
16/03/2020
1,141
£ 4.8890
XLON
10:57:08
53271091838860
16/03/2020
100
£ 4.8870
TRQX
10:57:08
53284115087400
16/03/2020
100
£ 4.8880
TRQX
10:57:08
53284115087401
16/03/2020
100
£ 4.8890
TRQX
10:57:08
53284115087402
16/03/2020
311
£ 4.8890
TRQX
10:57:08
53284115087403
16/03/2020
374
£ 4.8870
XLON
10:57:08
53271091838872
16/03/2020
805
£ 4.8790
TRQX
10:57:11
53284115087411
16/03/2020
35
£ 4.8790
TRQX
10:57:11
53284115087412
16/03/2020
414
£ 4.8820
XLON
10:57:11
53271091838892
16/03/2020
355
£ 4.8790
TRQX
10:57:15
53284115087419
16/03/2020
437
£ 4.8790
TRQX
10:57:15
53284115087418
16/03/2020
470
£ 4.8810
XLON
10:57:39
53271091839271
16/03/2020
736
£ 4.8790
XLON
10:57:40
53271091839273
16/03/2020
561
£ 4.8700
XLON
10:58:29
53271091839587
16/03/2020
1,369
£ 4.8740
XLON
10:59:18
53271091839846
16/03/2020
107
£ 4.8740
XLON
10:59:18
53271091839847
16/03/2020
398
£ 4.8780
XLON
10:59:37
53271091839901
16/03/2020
1,569
£ 4.8740
XLON
10:59:41
53271091839947
16/03/2020
1,284
£ 4.8780
XLON
11:00:04
53271091840220
16/03/2020
427
£ 4.8780
XLON
11:00:05
53271091840224
16/03/2020
400
£ 4.8770
XLON
11:00:07
53271091840257
16/03/2020
1,394
£ 4.8830
XLON
11:00:17
53271091840437
16/03/2020
220
£ 4.8850
XLON
11:00:17
53271091840438
16/03/2020
284
£ 4.8820
XLON
11:00:19
53271091840457
16/03/2020
1,596
£ 4.8770
XLON
11:00:35
53271091840637
16/03/2020
402
£ 4.8820
XLON
11:00:41
53271091840710
16/03/2020
1,262
£ 4.8820
XLON
11:00:42
53271091840719
16/03/2020
400
£ 4.8920
XLON
11:01:13
53271091841085
16/03/2020
376
£ 4.8920
XLON
11:01:14
53271091841097
16/03/2020
446
£ 4.8920
XLON
11:01:14
53271091841098
16/03/2020
891
£ 4.8930
XLON
11:01:17
53271091841124
16/03/2020
877
£ 4.8930
XLON
11:01:17
53271091841125
16/03/2020
1,076
£ 4.8920
XLON
11:01:17
53271091841129
16/03/2020
848
£ 4.8910
XLON
11:01:30
53271091841201
16/03/2020
765
£ 4.8880
XLON
11:02:02
53271091841470
16/03/2020
384
£ 4.8860
XLON
11:02:04
53271091841498
16/03/2020
480
£ 4.8820
XLON
11:02:17
53271091841672
16/03/2020
433
£ 4.8820
XLON
11:02:18
53271091841687
16/03/2020
1,232
£ 4.8890
XLON
11:03:01
53271091841982
16/03/2020
1,200
£ 4.8880
XLON
11:03:10
53271091842042
16/03/2020
86
£ 4.8880
XLON
11:03:10
53271091842043
16/03/2020
926
£ 4.8830
XLON
11:03:39
53271091842246
16/03/2020
1,132
£ 4.8760
XLON
11:04:27
53271091842592
16/03/2020
550
£ 4.8760
XLON
11:04:30
53271091842616
16/03/2020
653
£ 4.8760
XLON
11:04:33
53271091842645
16/03/2020
228
£ 4.8760
XLON
11:04:33
53271091842646
16/03/2020
44
£ 4.8760
XLON
11:04:33
53271091842647
16/03/2020
400
£ 4.8770
XLON
11:05:06
53271091842851
16/03/2020
486
£ 4.8780
XLON
11:05:11
53271091842878
16/03/2020
223
£ 4.8780
XLON
11:05:12
53271091842879
16/03/2020
309
£ 4.8780
XLON
11:05:12
53271091842880
16/03/2020
1,394
£ 4.8780
XLON
11:06:17
53271091843235
16/03/2020
367
£ 4.8750
TRQX
11:06:17
53284115088498
16/03/2020
1,728
£ 4.8750
XLON
11:06:17
53271091843236
16/03/2020
497
£ 4.8670
TRQX
11:06:22
53284115088515
16/03/2020
400
£ 4.8740
XLON
11:06:23
53271091843329
16/03/2020
686
£ 4.8660
TRQX
11:06:31
53284115088545
16/03/2020
644
£ 4.8660
TRQX
11:06:31
53284115088557
16/03/2020
649
£ 4.8660
TRQX
11:06:31
53284115088560
16/03/2020
637
£ 4.8610
XLON
11:06:32
53271091843398
16/03/2020
400
£ 4.8710
XLON
11:07:17
53271091843630
16/03/2020
500
£ 4.8710
XLON
11:07:17
53271091843631
16/03/2020
227
£ 4.8710
XLON
11:07:17
53271091843632
16/03/2020
210
£ 4.8700
XLON
11:07:20
53271091843644
16/03/2020
400
£ 4.8700
XLON
11:07:28
53271091843714
16/03/2020
286
£ 4.8700
XLON
11:07:28
53271091843715
16/03/2020
500
£ 4.8700
XLON
11:07:28
53271091843716
16/03/2020
362
£ 4.8700
XLON
11:07:32
53271091843734
16/03/2020
607
£ 4.8700
XLON
11:07:32
53271091843737
16/03/2020
645
£ 4.8750
XLON
11:07:54
53271091843792
16/03/2020
60
£ 4.8750
XLON
11:07:54
53271091843793
16/03/2020
1,394
£ 4.8780
XLON
11:08:08
53271091843920
16/03/2020
850
£ 4.8790
XLON
11:08:08
53271091843921
16/03/2020
400
£ 4.8790
XLON
11:08:08
53271091843922
16/03/2020
218
£ 4.8800
XLON
11:08:08
53271091843923
16/03/2020
771
£ 4.8800
XLON
11:08:08
53271091843924
16/03/2020
346
£ 4.8800
XLON
11:08:08
53271091843925
16/03/2020
900
£ 4.8700
XLON
11:08:23
53271091844073
16/03/2020
606
£ 4.8700
XLON
11:08:23
53271091844074
16/03/2020
1,029
£ 4.8700
XLON
11:08:23
53271091844088
16/03/2020
1,232
£ 4.8670
XLON
11:08:52
53271091844244
16/03/2020
441
£ 4.8670
XLON
11:08:52
53271091844245
16/03/2020
1,449
£ 4.8670
XLON
11:08:52
53271091844263
16/03/2020
98
£ 4.8670
XLON
11:08:52
53271091844264
16/03/2020
407
£ 4.8800
XLON
11:09:25
53271091844503
16/03/2020
370
£ 4.8780
XLON
11:09:26
53271091844507
16/03/2020
788
£ 4.8760
XLON
11:09:26
53271091844508
16/03/2020
350
£ 4.8720
XLON
11:10:00
53271091844756
16/03/2020
1,223
£ 4.8720
XLON
11:10:00
53271091844757
16/03/2020
100
£ 4.8670
TRQX
11:10:12
53284115089022
16/03/2020
381
£ 4.8660
TRQX
11:10:15
53284115089029
16/03/2020
336
£ 4.8680
TRQX
11:10:53
53284115089077
16/03/2020
428
£ 4.8660
XLON
11:10:53
53271091845039
16/03/2020
1,581
£ 4.8700
XLON
11:10:53
53271091844999
16/03/2020
775
£ 4.8540
XLON
11:11:02
53271091845121
16/03/2020
889
£ 4.8530
XLON
11:11:41
53271091845274
16/03/2020
993
£ 4.8440
XLON
11:12:03
53271091845388
16/03/2020
324
£ 4.8470
XLON
11:12:32
53271091845730
16/03/2020
555
£ 4.8470
XLON
11:12:32
53271091845731
16/03/2020
378
£ 4.8370
XLON
11:12:35
53271091845817
16/03/2020
64
£ 4.8370
XLON
11:13:31
53271091846307
16/03/2020
1,123
£ 4.8370
XLON
11:13:31
53271091846308
16/03/2020
336
£ 4.8360
XLON
11:14:13
53271091846501
16/03/2020
239
£ 4.8360
XLON
11:14:13
53271091846502
16/03/2020
455
£ 4.8340
XLON
11:14:13
53271091846508
16/03/2020
336
£ 4.8420
XLON
11:14:57
53271091846983
16/03/2020
544
£ 4.8420
XLON
11:14:57
53271091846984
16/03/2020
400
£ 4.8610
XLON
11:15:45
53271091847643
16/03/2020
234
£ 4.8610
XLON
11:15:45
53271091847644
16/03/2020
400
£ 4.8610
XLON
11:15:46
53271091847666
16/03/2020
158
£ 4.8610
XLON
11:15:46
53271091847667
16/03/2020
309
£ 4.8610
XLON
11:15:46
53271091847668
16/03/2020
677
£ 4.8610
XLON
11:15:46
53271091847670
16/03/2020
190
£ 4.8610
XLON
11:15:46
53271091847671
16/03/2020
1,188
£ 4.8420
XLON
11:16:01
53271091847917
16/03/2020
546
£ 4.8320
XLON
11:16:36
53271091848329
16/03/2020
523
£ 4.8270
XLON
11:16:51
53271091848477
16/03/2020
745
£ 4.8220
XLON
11:16:57
53271091848521
16/03/2020
1,183
£ 4.8340
XLON
11:17:59
53271091849050
16/03/2020
662
£ 4.8300
XLON
11:18:06
53271091849210
16/03/2020
365
£ 4.8400
XLON
11:18:59
53271091849607
16/03/2020
494
£ 4.8400
XLON
11:18:59
53271091849608
16/03/2020
520
£ 4.8400
XLON
11:19:17
53271091849823
16/03/2020
782
£ 4.8400
XLON
11:19:17
53271091849824
16/03/2020
571
£ 4.8380
XLON
11:19:48
53271091850285
16/03/2020
97
£ 4.8380
XLON
11:19:48
53271091850287
16/03/2020
372
£ 4.8420
XLON
11:20:52
53271091850746
16/03/2020
4
£ 4.8420
XLON
11:20:52
53271091850757
16/03/2020
737
£ 4.8420
XLON
11:20:52
53271091850778
16/03/2020
737
£ 4.8420
XLON
11:20:52
53271091850779
16/03/2020
34
£ 4.8420
XLON
11:20:52
53271091850780
16/03/2020
11
£ 4.8420
XLON
11:20:52
53271091850781
16/03/2020
867
£ 4.8470
XLON
11:21:14
53271091851035
16/03/2020
850
£ 4.8430
XLON
11:22:06
53271091851660
16/03/2020
648
£ 4.8460
XLON
11:22:30
53271091851819
16/03/2020
1,136
£ 4.8460
XLON
11:22:37
53271091851842
16/03/2020
519
£ 4.8430
XLON
11:23:23
53271091852529
16/03/2020
133
£ 4.8420
XLON
11:23:32
53271091852728
16/03/2020
1,520
£ 4.8410
XLON
11:23:58
53271091853035
16/03/2020
60
£ 4.8410
XLON
11:23:58
53271091853036
16/03/2020
524
£ 4.8410
XLON
11:23:58
53271091853051
16/03/2020
449
£ 4.8300
XLON
11:24:35
53271091853435
16/03/2020
440
£ 4.8300
XLON
11:24:35
53271091853440
16/03/2020
9
£ 4.8300
XLON
11:24:35
53271091853441
16/03/2020
582
£ 4.8290
XLON
11:24:50
53271091853572
16/03/2020
784
£ 4.8310
XLON
11:25:10
53271091853906
16/03/2020
594
£ 4.8190
XLON
11:25:36
53271091854053
16/03/2020
620
£ 4.8160
XLON
11:26:05
53271091854226
16/03/2020
451
£ 4.8000
XLON
11:26:34
53271091854500
16/03/2020
553
£ 4.8000
XLON
11:26:34
53271091854510
16/03/2020
610
£ 4.8090
XLON
11:27:07
53271091854929
16/03/2020
588
£ 4.8110
XLON
11:27:29
53271091855022
16/03/2020
361
£ 4.8110
XLON
11:27:38
53271091855106
16/03/2020
380
£ 4.8020
XLON
11:28:01
53271091855346
16/03/2020
380
£ 4.8020
XLON
11:28:01
53271091855352
16/03/2020
533
£ 4.7910
XLON
11:28:24
53271091855480
16/03/2020
601
£ 4.7930
XLON
11:28:40
53271091855601
16/03/2020
430
£ 4.7990
XLON
11:29:27
53271091855923
16/03/2020
400
£ 4.8090
XLON
11:30:03
53271091856142
16/03/2020
413
£ 4.8090
XLON
11:30:03
53271091856143
16/03/2020
999
£ 4.8050
XLON
11:30:08
53271091856183
16/03/2020
177
£ 4.8020
XLON
11:30:16
53271091856236
16/03/2020
237
£ 4.8020
XLON
11:30:16
53271091856237
16/03/2020
659
£ 4.7930
XLON
11:30:35
53271091856338
16/03/2020
30
£ 4.7930
XLON
11:30:35
53271091856339
16/03/2020
527
£ 4.7910
XLON
11:30:55
53271091856498
16/03/2020
622
£ 4.7960
XLON
11:31:26
53271091856789
16/03/2020
200
£ 4.7900
XLON
11:31:37
53271091856855
16/03/2020
205
£ 4.7900
XLON
11:31:37
53271091856856
16/03/2020
357
£ 4.7880
XLON
11:31:52
53271091856924
16/03/2020
681
£ 4.7840
XLON
11:32:29
53271091857447
16/03/2020
370
£ 4.7800
XLON
11:32:37
53271091857501
16/03/2020
417
£ 4.7800
XLON
11:32:37
53271091857521
16/03/2020
283
£ 4.7870
XLON
11:33:24
53271091857836
16/03/2020
680
£ 4.7870
XLON
11:33:24
53271091857838
16/03/2020
355
£ 4.7870
XLON
11:33:24
53271091857852
16/03/2020
463
£ 4.7850
XLON
11:33:50
53271091858029
16/03/2020
240
£ 4.7870
XLON
11:34:44
53271091858481
16/03/2020
318
£ 4.7870
XLON
11:34:50
53271091858547
16/03/2020
57
£ 4.7870
XLON
11:34:50
53271091858548
16/03/2020
338
£ 4.7850
XLON
11:35:06
53271091858680
16/03/2020
869
£ 4.7830
XLON
11:35:18
53271091858767
16/03/2020
1,173
£ 4.7810
XLON
11:35:19
53271091858769
16/03/2020
359
£ 4.7810
XLON
11:35:19
53271091858770
16/03/2020
382
£ 4.7760
XLON
11:35:53
53271091858911
16/03/2020
423
£ 4.7760
XLON
11:35:53
53271091858912
16/03/2020
965
£ 4.7740
XLON
11:41:45
53271091861600
16/03/2020
662
£ 4.7710
XLON
11:43:23
53271091862150
16/03/2020
615
£ 4.7710
XLON
11:43:23
53271091862151
16/03/2020
660
£ 4.7710
XLON
11:43:23
53271091862156
16/03/2020
21
£ 4.7720
XLON
11:43:34
53271091862216
16/03/2020
25
£ 4.7720
XLON
11:43:40
53271091862326
16/03/2020
472
£ 4.7720
XLON
11:43:40
53271091862327
16/03/2020
61
£ 4.7720
XLON
11:43:40
53271091862328
16/03/2020
529
£ 4.7720
XLON
11:43:40
53271091862338
16/03/2020
29
£ 4.7720
XLON
11:43:40
53271091862339
16/03/2020
537
£ 4.7720
XLON
11:43:40
53271091862271
16/03/2020
400
£ 4.7990
XLON
11:44:45
53271091863025
16/03/2020
595
£ 4.7990
XLON
11:44:45
53271091863026
16/03/2020
239
£ 4.7990
XLON
11:44:45
53271091863027
16/03/2020
400
£ 4.7990
XLON
11:44:51
53271091863097
16/03/2020
500
£ 4.7990
XLON
11:44:51
53271091863098
16/03/2020
193
£ 4.7990
XLON
11:44:51
53271091863099
16/03/2020
212
£ 4.7990
XLON
11:44:51
53271091863100
16/03/2020
420
£ 4.7990
XLON
11:44:51
53271091863101
16/03/2020
902
£ 4.7950
XLON
11:45:27
53271091863356
16/03/2020
902
£ 4.7950
XLON
11:45:27
53271091863408
16/03/2020
408
£ 4.7950
XLON
11:45:27
53271091863418
16/03/2020
431
£ 4.7880
XLON
11:45:28
53271091863424
16/03/2020
776
£ 4.7880
XLON
11:45:28
53271091863427
16/03/2020
224
£ 4.7840
XLON
11:45:30
53271091863448
16/03/2020
709
£ 4.7840
XLON
11:45:34
53271091863469
16/03/2020
348
£ 4.7870
XLON
11:45:39
53271091863496
16/03/2020
1,288
£ 4.7870
XLON
11:45:41
53271091863546
16/03/2020
1,645
£ 4.7820
XLON
11:45:49
53271091863581
16/03/2020
185
£ 4.7860
XLON
11:45:50
53271091863603
16/03/2020
284
£ 4.7990
XLON
11:46:29
53271091863894
16/03/2020
1,525
£ 4.8100
XLON
11:47:56
53271091864300
16/03/2020
221
£ 4.8170
XLON
11:48:01
53271091864316
16/03/2020
400
£ 4.8220
XLON
11:48:24
53271091864455
16/03/2020
199
£ 4.8220
XLON
11:48:24
53271091864456
16/03/2020
327
£ 4.8220
XLON
11:48:24
53271091864457
16/03/2020
221
£ 4.8220
XLON
11:48:33
53271091864502
16/03/2020
426
£ 4.8310
XLON
11:50:13
53271091865029
16/03/2020
213
£ 4.8310
XLON
11:50:13
53271091865030
16/03/2020
546
£ 4.8240
XLON
11:50:17
53271091865062
16/03/2020
673
£ 4.8240
XLON
11:50:17
53271091865063
16/03/2020
47
£ 4.8250
XLON
11:52:09
53271091865976
16/03/2020
414
£ 4.8250
XLON
11:52:09
53271091865977
16/03/2020
1,229
£ 4.8250
XLON
11:52:09
53271091866055
16/03/2020
850
£ 4.8250
XLON
11:52:14
53271091866069
16/03/2020
400
£ 4.8250
XLON
11:52:32
53271091866172
16/03/2020
1,330
£ 4.8250
XLON
11:52:46
53271091866308
16/03/2020
1,603
£ 4.8210
XLON
11:52:46
53271091866320
16/03/2020
1,006
£ 4.8170
XLON
11:52:46
53271091866338
16/03/2020
1,272
£ 4.8090
XLON
11:53:00
53271091866489
16/03/2020
816
£ 4.8020
XLON
11:53:05
53271091866551
16/03/2020
1,171
£ 4.7950
XLON
11:54:00
53271091866756
16/03/2020
557
£ 4.7950
XLON
11:54:00
53271091866760
16/03/2020
549
£ 4.7860
XLON
11:54:07
53271091866797
16/03/2020
814
£ 4.7910
XLON
11:54:44
53271091867039
16/03/2020
228
£ 4.7910
XLON
11:54:44
53271091867040
16/03/2020
346
£ 4.7950
XLON
11:56:59
53271091868072
16/03/2020
925
£ 4.7950
XLON
11:56:59
53271091868073
16/03/2020
475
£ 4.7950
XLON
11:56:59
53271091868074
16/03/2020
896
£ 4.7950
XLON
11:56:59
53271091868087
16/03/2020
857
£ 4.7950
XLON
11:56:59
53271091868088
16/03/2020
367
£ 4.7920
XLON
11:57:13
53271091868207
16/03/2020
848
£ 4.7930
XLON
11:57:47
53271091868538
16/03/2020
570
£ 4.7840
XLON
11:57:47
53271091868552
16/03/2020
377
£ 4.7840
XLON
11:57:52
53271091868568
16/03/2020
951
£ 4.7840
XLON
11:57:52
53271091868582
16/03/2020
444
£ 4.7750
XLON
11:58:03
53271091868670
16/03/2020
190
£ 4.7750
XLON
11:58:03
53271091868671
16/03/2020
417
£ 4.7800
XLON
11:58:35
53271091868996
16/03/2020
280
£ 4.7770
XLON
11:58:36
53271091869008
16/03/2020
527
£ 4.7780
XLON
11:58:47
53271091869079
16/03/2020
255
£ 4.7720
XLON
11:58:50
53271091869101
16/03/2020
540
£ 4.7740
XLON
11:59:02
53271091869154
16/03/2020
194
£ 4.7760
XLON
11:59:23
53271091869309
16/03/2020
286
£ 4.7760
XLON
11:59:23
53271091869310
16/03/2020
433
£ 4.7760
XLON
11:59:32
53271091869384
16/03/2020
709
£ 4.7930
XLON
12:02:10
53271091870431
16/03/2020
878
£ 4.7900
XLON
12:02:16
53271091870666
16/03/2020
417
£ 4.7900
XLON
12:02:17
53271091870679
16/03/2020
189
£ 4.7870
XLON
12:02:19
53271091870759
16/03/2020
483
£ 4.7990
XLON
12:02:31
53271091871379
16/03/2020
27
£ 4.7930
XLON
12:02:31
53271091871382
16/03/2020
966
£ 4.7930
XLON
12:02:33
53271091871431
16/03/2020
779
£ 4.7930
XLON
12:02:33
53271091871457
16/03/2020
403
£ 4.7910
XLON
12:02:33
53271091871462
16/03/2020
101
£ 4.7910
XLON
12:02:34
53271091871468
16/03/2020
950
£ 4.7970
XLON
12:03:01
53271091872132
16/03/2020
975
£ 4.7940
XLON
12:03:25
53271091872557
16/03/2020
966
£ 4.8010
XLON
12:03:57
53271091873127
16/03/2020
1,134
£ 4.7930
XLON
12:04:42
53271091873502
16/03/2020
430
£ 4.7750
XLON
12:05:21
53271091873863
16/03/2020
430
£ 4.7750
XLON
12:05:21
53271091873875
16/03/2020
72
£ 4.7700
XLON
12:05:51
53271091874042
16/03/2020
502
£ 4.7700
XLON
12:05:51
53271091874043
16/03/2020
242
£ 4.7700
XLON
12:05:51
53271091874044
16/03/2020
254
£ 4.7760
XLON
12:06:29
53271091874307
16/03/2020
459
£ 4.7680
XLON
12:06:30
53271091874354
16/03/2020
666
£ 4.7520
XLON
12:07:52
53271091874925
16/03/2020
414
£ 4.7520
XLON
12:07:52
53271091874939
16/03/2020
545
£ 4.7440
XLON
12:08:32
53271091875207
16/03/2020
400
£ 4.7500
XLON
12:08:45
53271091875270
16/03/2020
400
£ 4.7500
XLON
12:08:45
53271091875348
16/03/2020
380
£ 4.7490
XLON
12:08:47
53271091875353
16/03/2020
1,038
£ 4.7490
XLON
12:09:12
53271091875492
16/03/2020
519
£ 4.7490
XLON
12:09:12
53271091875497
16/03/2020
538
£ 4.7490
XLON
12:09:12
53271091875543
16/03/2020
397
£ 4.7360
XLON
12:09:24
53271091875644
16/03/2020
198
£ 4.7260
XLON
12:10:47
53271091876102
16/03/2020
157
£ 4.7290
XLON
12:10:47
53271091876103
16/03/2020
135
£ 4.7070
XLON
12:12:51
53271091876959
16/03/2020
841
£ 4.7070
XLON
12:12:51
53271091876960
16/03/2020
550
£ 4.7040
XLON
12:12:51
53271091876996
16/03/2020
400
£ 4.7050
XLON
12:12:51
53271091876997
16/03/2020
340
£ 4.7060
XLON
12:12:51
53271091876998
16/03/2020
125
£ 4.7070
XLON
12:12:51
53271091876999
16/03/2020
400
£ 4.6980
XLON
12:12:51
53271091877011
16/03/2020
150
£ 4.6980
XLON
12:12:51
53271091877012
16/03/2020
150
£ 4.6970
XLON
12:12:52
53271091877014
16/03/2020
151
£ 4.6970
XLON
12:12:52
53271091877015
16/03/2020
178
£ 4.6980
XLON
12:12:52
53271091877016
16/03/2020
316
£ 4.6980
XLON
12:12:52
53271091877017
16/03/2020
981
£ 4.6890
XLON
12:13:29
53271091877492
16/03/2020
377
£ 4.6870
XLON
12:13:38
53271091877554
16/03/2020
649
£ 4.6840
XLON
12:13:45
53271091877590
16/03/2020
449
£ 4.6800
XLON
12:13:46
53271091877596
16/03/2020
589
£ 4.6800
XLON
12:13:46
53271091877591
16/03/2020
31
£ 4.6730
XLON
12:14:37
53271091877883
16/03/2020
27
£ 4.6740
XLON
12:14:52
53271091877956
16/03/2020
467
£ 4.6820
XLON
12:14:53
53271091877966
16/03/2020
495
£ 4.6820
XLON
12:15:04
53271091878058
16/03/2020
376
£ 4.6770
XLON
12:15:04
53271091878061
16/03/2020
780
£ 4.6820
XLON
12:15:12
53271091878173
16/03/2020
27
£ 4.6860
XLON
12:15:30
53271091878463
16/03/2020
355
£ 4.6940
XLON
12:15:35
53271091878550
16/03/2020
259
£ 4.7040
XLON
12:17:05
53271091879324
16/03/2020
414
£ 4.7010
XLON
12:17:10
53271091879365
16/03/2020
459
£ 4.7010
XLON
12:17:10
53271091879366
16/03/2020
681
£ 4.6990
XLON
12:17:33
53271091879548
16/03/2020
289
£ 4.6990
XLON
12:17:33
53271091879549
16/03/2020
398
£ 4.7230
XLON
12:18:46
53271091880019
16/03/2020
1,394
£ 4.7220
XLON
12:18:46
53271091880028
16/03/2020
983
£ 4.7220
XLON
12:18:46
53271091880029
16/03/2020
464
£ 4.7220
XLON
12:18:46
53271091880030
16/03/2020
839
£ 4.7180
XLON
12:18:53
53271091880075
16/03/2020
4
£ 4.7180
XLON
12:18:53
53271091880076
16/03/2020
143
£ 4.7360
XLON
12:20:05
53271091880814
16/03/2020
1,240
£ 4.7360
XLON
12:20:05
53271091880815
16/03/2020
530
£ 4.7270
XLON
12:20:16
53271091880961
16/03/2020
28
£ 4.7270
XLON
12:20:16
53271091880962
16/03/2020
535
£ 4.7300
XLON
12:20:21
53271091881001
16/03/2020
535
£ 4.7160
XLON
12:22:55
53271091881967
16/03/2020
149
£ 4.7160
XLON
12:22:55
53271091881968
16/03/2020
1,465
£ 4.7160
XLON
12:22:55
53271091881970
16/03/2020
1,121
£ 4.7150
XLON
12:22:58
53271091882013
16/03/2020
593
£ 4.7150
XLON
12:22:59
53271091882015
16/03/2020
1,200
£ 4.7070
XLON
12:23:09
53271091882080
16/03/2020
122
£ 4.7070
XLON
12:23:09
53271091882081
16/03/2020
303
£ 4.7010
XLON
12:23:51
53271091882482
16/03/2020
164
£ 4.7010
XLON
12:23:51
53271091882483
16/03/2020
410
£ 4.7110
XLON
12:24:14
53271091882815
16/03/2020
238
£ 4.7120
XLON
12:24:14
53271091882816
16/03/2020
400
£ 4.7350
XLON
12:29:37
53271091885194
16/03/2020
1,394
£ 4.7350
XLON
12:29:46
53271091885216
16/03/2020
220
£ 4.7280
XLON
12:30:09
53271091885382
16/03/2020
170
£ 4.7280
XLON
12:30:09
53271091885383
16/03/2020
732
£ 4.7280
XLON
12:30:10
53271091885389
16/03/2020
170
£ 4.7280
XLON
12:30:20
53271091885467
16/03/2020
92
£ 4.7280
XLON
12:30:20
53271091885468
16/03/2020
574
£ 4.7280
XLON
12:30:59
53271091885820
16/03/2020
145
£ 4.7280
XLON
12:30:59
53271091885821
16/03/2020
519
£ 4.7300
XLON
12:31:21
53271091886160
16/03/2020
47
£ 4.7300
XLON
12:31:21
53271091886161
16/03/2020
519
£ 4.7300
XLON
12:31:21
53271091886162
16/03/2020
184
£ 4.7300
XLON
12:31:21
53271091886163
16/03/2020
831
£ 4.7300
XLON
12:31:21
53271091886150
16/03/2020
229
£ 4.7300
XLON
12:31:21
53271091886155
16/03/2020
400
£ 4.7320
XLON
12:32:05
53271091886699
16/03/2020
519
£ 4.7180
XLON
12:32:06
53271091886772
16/03/2020
1,581
£ 4.7180
XLON
12:32:06
53271091886738
16/03/2020
347
£ 4.7230
XLON
12:32:21
53271091886938
16/03/2020
1,129
£ 4.7240
XLON
12:32:24
53271091886964
16/03/2020
533
£ 4.7260
XLON
12:32:37
53271091887065
16/03/2020
570
£ 4.7140
XLON
12:32:42
53271091887110
16/03/2020
573
£ 4.7190
XLON
12:33:23
53271091887361
16/03/2020
766
£ 4.7190
XLON
12:33:23
53271091887359
16/03/2020
554
£ 4.7190
XLON
12:33:27
53271091887375
16/03/2020
205
£ 4.7210
XLON
12:33:27
53271091887377
16/03/2020
202
£ 4.7220
XLON
12:33:33
53271091887440
16/03/2020
1,394
£ 4.7220
XLON
12:33:33
53271091887441
16/03/2020
1,394
£ 4.7220
XLON
12:33:35
53271091887463
16/03/2020
172
£ 4.7220
XLON
12:33:35
53271091887464
16/03/2020
681
£ 4.7210
XLON
12:33:37
53271091887477
16/03/2020
803
£ 4.7220
XLON
12:33:37
53271091887480
16/03/2020
1,216
£ 4.7200
XLON
12:33:38
53271091887491
16/03/2020
386
£ 4.7200
XLON
12:33:38
53271091887492
16/03/2020
446
£ 4.7180
XLON
12:33:42
53271091887516
16/03/2020
164
£ 4.7140
XLON
12:33:50
53271091887646
16/03/2020
371
£ 4.7140
XLON
12:33:50
53271091887645
16/03/2020
592
£ 4.7140
XLON
12:33:53
53271091887654
16/03/2020
24
£ 4.7150
XLON
12:34:37
53271091888112
16/03/2020
436
£ 4.7150
XLON
12:34:37
53271091888118
16/03/2020
670
£ 4.7110
XLON
12:34:37
53271091888152
16/03/2020
4
£ 4.7110
XLON
12:34:37
53271091888154
16/03/2020
470
£ 4.7110
XLON
12:34:38
53271091888155
16/03/2020
309
£ 4.7060
XLON
12:34:38
53271091888161
16/03/2020
231
£ 4.7060
XLON
12:34:38
53271091888162
16/03/2020
609
£ 4.7060
XLON
12:34:44
53271091888246
16/03/2020
581
£ 4.7000
XLON
12:34:48
53271091888267
16/03/2020
337
£ 4.7080
XLON
12:35:40
53271091888454
16/03/2020
95
£ 4.7080
XLON
12:35:40
53271091888455
16/03/2020
113
£ 4.7050
BATE
12:35:41
038Q00PGJ
16/03/2020
1,016
£ 4.7050
CHIX
12:35:42
138Q00ZPQ
16/03/2020
558
£ 4.7050
BATE
12:35:42
038Q00PGK
16/03/2020
754
£ 4.7000
XLON
12:35:48
53271091888569
16/03/2020
423
£ 4.6900
XLON
12:35:59
53271091888793
16/03/2020
353
£ 4.6860
XLON
12:36:10
53271091888968
16/03/2020
488
£ 4.6860
CHIX
12:36:10
138Q00ZWN
16/03/2020
800
£ 4.6920
XLON
12:36:18
53271091889144
16/03/2020
390
£ 4.6880
XLON
12:36:26
53271091889256
16/03/2020
507
£ 4.7090
XLON
12:37:29
53271091889925
16/03/2020
116
£ 4.7200
XLON
12:37:55
53271091890132
16/03/2020
302
£ 4.7200
XLON
12:37:55
53271091890138
16/03/2020
405
£ 4.7200
XLON
12:37:55
53271091890139
16/03/2020
514
£ 4.7410
XLON
12:38:56
53271091890533
16/03/2020
301
£ 4.7410
XLON
12:39:30
53271091890830
16/03/2020
174
£ 4.7410
XLON
12:39:30
53271091890831
16/03/2020
46
£ 4.7440
XLON
12:39:30
53271091890832
16/03/2020
400
£ 4.7500
XLON
12:40:45
53271091891501
16/03/2020
490
£ 4.7500
XLON
12:40:45
53271091891502
16/03/2020
245
£ 4.7500
XLON
12:40:45
53271091891503
16/03/2020
400
£ 4.7490
XLON
12:40:59
53271091891616
16/03/2020
31
£ 4.7490
XLON
12:40:59
53271091891617
16/03/2020
360
£ 4.7480
XLON
12:41:12
53271091891702
16/03/2020
994
£ 4.7500
XLON
12:41:26
53271091891892
16/03/2020
484
£ 4.7500
XLON
12:41:26
53271091891893
16/03/2020
1,359
£ 4.7410
XLON
12:41:26
53271091891912
16/03/2020
1,394
£ 4.7410
XLON
12:41:26
53271091891913
16/03/2020
200
£ 4.7420
CHIX
12:41:26
138Q010SC
16/03/2020
459
£ 4.7420
CHIX
12:41:26
138Q010SD
16/03/2020
670
£ 4.7390
XLON
12:41:26
53271091891915
16/03/2020
597
£ 4.7380
XLON
12:41:35
53271091891948
16/03/2020
971
£ 4.7380
XLON
12:41:35
53271091891949
16/03/2020
1,113
£ 4.7250
XLON
12:42:55
53271091892823
16/03/2020
400
£ 4.7230
XLON
12:43:04
53271091893006
16/03/2020
400
£ 4.7220
XLON
12:43:08
53271091893009
16/03/2020
36
£ 4.7270
XLON
12:43:30
53271091893109
16/03/2020
934
£ 4.7340
XLON
12:44:19
53271091893457
16/03/2020
1,364
£ 4.7350
XLON
12:44:21
53271091893494
16/03/2020
844
£ 4.7340
XLON
12:44:24
53271091893515
16/03/2020
794
£ 4.7320
XLON
12:44:28
53271091893554
16/03/2020
10
£ 4.7320
XLON
12:44:28
53271091893555
16/03/2020
287
£ 4.7300
XLON
12:44:30
53271091893571
16/03/2020
190
£ 4.7300
XLON
12:44:30
53271091893573
16/03/2020
440
£ 4.7300
CHIX
12:44:31
138Q011B7
16/03/2020
200
£ 4.7300
CHIX
12:44:31
138Q011B8
16/03/2020
200
£ 4.7310
CHIX
12:44:31
138Q011B9
16/03/2020
556
£ 4.7250
XLON
12:44:47
53271091893818
16/03/2020
452
£ 4.7260
XLON
12:45:13
53271091894162
16/03/2020
597
£ 4.7220
XLON
12:45:20
53271091894257
16/03/2020
478
£ 4.7120
XLON
12:46:00
53271091894720
16/03/2020
564
£ 4.7120
BATE
12:46:00
038Q00Q8S
16/03/2020
1,020
£ 4.7120
CHIX
12:46:00
138Q011IJ
16/03/2020
467
£ 4.7090
XLON
12:46:01
53271091894811
16/03/2020
395
£ 4.7060
CHIX
12:46:14
138Q011KP
16/03/2020
222
£ 4.7150
XLON
12:46:38
53271091895301
16/03/2020
251
£ 4.7150
XLON
12:46:38
53271091895302
16/03/2020
395
£ 4.7130
XLON
12:46:42
53271091895434
16/03/2020
660
£ 4.7110
XLON
12:46:52
53271091895644
16/03/2020
155
£ 4.7110
XLON
12:46:52
53271091895645
16/03/2020
352
£ 4.7100
XLON
12:46:59
53271091895696
16/03/2020
543
£ 4.7100
XLON
12:46:59
53271091895697
16/03/2020
150
£ 4.7100
XLON
12:46:59
53271091895698
16/03/2020
588
£ 4.7100
XLON
12:46:59
53271091895699
16/03/2020
434
£ 4.7060
XLON
12:47:22
53271091896043
16/03/2020
360
£ 4.7060
XLON
12:47:22
53271091896045
16/03/2020
631
£ 4.7040
CHIX
12:47:28
138Q011VE
16/03/2020
250
£ 4.7040
XLON
12:47:52
53271091896596
16/03/2020
565
£ 4.7040
XLON
12:47:52
53271091896594
16/03/2020
603
£ 4.7040
XLON
12:47:52
53271091896597
16/03/2020
712
£ 4.7040
CHIX
12:47:52
138Q011YG
16/03/2020
281
£ 4.7010
XLON
12:47:52
53271091896607
16/03/2020
117
£ 4.7010
XLON
12:47:52
53271091896608
16/03/2020
394
£ 4.6960
XLON
12:48:22
53271091896897
16/03/2020
599
£ 4.6950
XLON
12:48:37
53271091897039
16/03/2020
4
£ 4.6950
XLON
12:48:37
53271091897040
16/03/2020
431
£ 4.7100
XLON
12:49:29
53271091897586
16/03/2020
502
£ 4.7130
XLON
12:49:42
53271091897746
16/03/2020
683
£ 4.7300
XLON
12:50:24
53271091898145
16/03/2020
684
£ 4.7300
XLON
12:50:24
53271091898147
16/03/2020
680
£ 4.7360
XLON
12:50:45
53271091898340
16/03/2020
967
£ 4.7360
XLON
12:50:45
53271091898339
16/03/2020
403
£ 4.7360
XLON
12:50:45
53271091898338
16/03/2020
1,210
£ 4.7350
CHIX
12:50:51
138Q012CP
16/03/2020
485
£ 4.7270
XLON
12:52:02
53271091898701
16/03/2020
400
£ 4.7270
XLON
12:52:02
53271091898700
16/03/2020
468
£ 4.7270
XLON
12:52:02
53271091898710
16/03/2020
393
£ 4.7260
XLON
12:52:02
53271091898711
16/03/2020
400
£ 4.7250
XLON
12:52:10
53271091898862
16/03/2020
372
£ 4.7310
XLON
12:52:36
53271091899059
16/03/2020
435
£ 4.7330
XLON
12:52:43
53271091899098
16/03/2020
211
£ 4.7330
XLON
12:52:44
53271091899099
16/03/2020
631
£ 4.7330
XLON
12:52:45
53271091899101
16/03/2020
588
£ 4.7290
XLON
12:52:45
53271091899105
16/03/2020
325
£ 4.7270
XLON
12:53:02
53271091899215
16/03/2020
62
£ 4.7270
XLON
12:53:02
53271091899216
16/03/2020
387
£ 4.7270
XLON
12:53:02
53271091899247
16/03/2020
81
£ 4.7250
XLON
12:53:25
53271091899339
16/03/2020
777
£ 4.7250
XLON
12:53:25
53271091899340
16/03/2020
419
£ 4.7160
XLON
12:53:32
53271091899521
16/03/2020
787
£ 4.7450
XLON
12:54:53
53271091900189
16/03/2020
478
£ 4.7450
XLON
12:55:02
53271091900240
16/03/2020
964
£ 4.7430
XLON
12:55:05
53271091900278
16/03/2020
429
£ 4.7430
XLON
12:55:05
53271091900277
16/03/2020
82
£ 4.7430
XLON
12:55:05
53271091900279
16/03/2020
842
£ 4.7410
CHIX
12:55:14
138Q012WC
16/03/2020
413
£ 4.7450
CHIX
12:55:36
138Q01318
16/03/2020
908
£ 4.7470
XLON
12:55:47
53271091900862
16/03/2020
485
£ 4.7470
XLON
12:55:47
53271091900861
16/03/2020
338
£ 4.7470
XLON
12:55:47
53271091900863
16/03/2020
167
£ 4.7470
XLON
12:55:47
53271091900864
16/03/2020
1,394
£ 4.7730
XLON
12:57:52
53271091901851
16/03/2020
364
£ 4.7730
XLON
12:57:56
53271091901894
16/03/2020
966
£ 4.7700
XLON
12:58:05
53271091901959
16/03/2020
553
£ 4.7700
XLON
12:58:05
53271091901942
16/03/2020
511
£ 4.7700
XLON
12:58:05
53271091901943
16/03/2020
578
£ 4.7700
CHIX
12:58:05
138Q013BD
16/03/2020
3
£ 4.7700
XLON
12:58:05
53271091901944
16/03/2020
840
£ 4.7700
XLON
12:58:05
53271091901963
16/03/2020
1
£ 4.7650
XLON
12:59:00
53271091902374
16/03/2020
1,375
£ 4.7650
XLON
12:59:00
53271091902375
16/03/2020
399
£ 4.7650
XLON
12:59:00
53271091902376
16/03/2020
465
£ 4.7660
XLON
12:59:23
53271091902500
16/03/2020
784
£ 4.7580
XLON
12:59:47
53271091902659
16/03/2020
5
£ 4.7580
XLON
12:59:47
53271091902660
16/03/2020
398
£ 4.7540
XLON
13:00:03
53271091902795
16/03/2020
352
£ 4.7490
XLON
13:00:04
53271091902926
16/03/2020
414
£ 4.7490
XLON
13:00:04
53271091902927
16/03/2020
971
£ 4.7630
XLON
13:01:38
53271091903563
16/03/2020
437
£ 4.7620
XLON
13:01:38
53271091903568
16/03/2020
538
£ 4.7600
XLON
13:01:41
53271091903597
16/03/2020
205
£ 4.7590
XLON
13:01:41
53271091903654
16/03/2020
365
£ 4.7550
XLON
13:02:14
53271091903861
16/03/2020
555
£ 4.7680
XLON
13:02:48
53271091904145
16/03/2020
335
£ 4.7680
CHIX
13:02:48
138Q0142C
16/03/2020
537
£ 4.7680
CHIX
13:02:48
138Q0142D
16/03/2020
394
£ 4.7660
XLON
13:02:51
53271091904172
16/03/2020
592
£ 4.7660
XLON
13:02:51
53271091904173
16/03/2020
158
£ 4.7660
XLON
13:02:51
53271091904174
16/03/2020
400
£ 4.7670
XLON
13:02:51
53271091904175
16/03/2020
137
£ 4.7670
XLON
13:02:51
53271091904176
16/03/2020
33
£ 4.7670
XLON
13:03:04
53271091904204
16/03/2020
619
£ 4.7670
XLON
13:03:04
53271091904205
16/03/2020
400
£ 4.7700
XLON
13:03:35
53271091904396
16/03/2020
214
£ 4.7700
XLON
13:03:35
53271091904397
16/03/2020
476
£ 4.7710
XLON
13:03:40
53271091904440
16/03/2020
205
£ 4.7680
XLON
13:03:40
53271091904450
16/03/2020
942
£ 4.7680
XLON
13:03:40
53271091904453
16/03/2020
191
£ 4.7680
XLON
13:03:40
53271091904451
16/03/2020
400
£ 4.7680
XLON
13:03:40
53271091904466
16/03/2020
116
£ 4.7680
XLON
13:03:40
53271091904467
16/03/2020
160
£ 4.7660
XLON
13:04:01
53271091904645
16/03/2020
242
£ 4.7660
XLON
13:04:01
53271091904646
16/03/2020
408
£ 4.7660
XLON
13:04:01
53271091904588
16/03/2020
303
£ 4.7610
XLON
13:04:28
53271091905118
16/03/2020
159
£ 4.7610
XLON
13:04:28
53271091905119
16/03/2020
909
£ 4.7620
XLON
13:05:01
53271091905397
16/03/2020
190
£ 4.7620
XLON
13:05:07
53271091905472
16/03/2020
260
£ 4.7620
XLON
13:05:07
53271091905473
16/03/2020
819
£ 4.7600
XLON
13:05:13
53271091905532
16/03/2020
381
£ 4.7600
XLON
13:05:13
53271091905533
16/03/2020
306
£ 4.7600
XLON
13:05:13
53271091905534
16/03/2020
666
£ 4.7640
XLON
13:05:40
53271091905797
16/03/2020
384
£ 4.7650
XLON
13:05:47
53271091905866
16/03/2020
502
£ 4.7650
XLON
13:05:47
53271091905865
16/03/2020
410
£ 4.7560
XLON
13:06:08
53271091906079
16/03/2020
356
£ 4.7530
XLON
13:06:08
53271091906092
16/03/2020
144
£ 4.7510
XLON
13:06:21
53271091906277
16/03/2020
221
£ 4.7510
XLON
13:06:21
53271091906281
16/03/2020
144
£ 4.7510
XLON
13:06:21
53271091906282
16/03/2020
41
£ 4.7540
BATE
13:06:58
038Q00RYB
16/03/2020
100
£ 4.7540
BATE
13:06:58
038Q00RYC
16/03/2020
400
£ 4.7820
XLON
13:08:13
53271091907026
16/03/2020
68
£ 4.7820
XLON
13:08:13
53271091907027
16/03/2020
394
£ 4.7790
XLON
13:08:14
53271091907034
16/03/2020
847
£ 4.7770
XLON
13:08:14
53271091907044
16/03/2020
529
£ 4.7720
CHIX
13:08:15
138Q014TC
16/03/2020
200
£ 4.7720
CHIX
13:08:15
138Q014TD
16/03/2020
100
£ 4.7730
BATE
13:08:15
038Q00S48
16/03/2020
415
£ 4.7730
BATE
13:08:15
038Q00S49
16/03/2020
100
£ 4.7740
BATE
13:08:15
038Q00S4A
16/03/2020
17
£ 4.7750
BATE
13:08:15
038Q00S4B
16/03/2020
425
£ 4.7740
BATE
13:08:15
038Q00S4J
16/03/2020
425
£ 4.7740
BATE
13:08:16
038Q00S4M
16/03/2020
100
£ 4.7710
BATE
13:08:19
038Q00S4X
16/03/2020
100
£ 4.7710
BATE
13:08:19
038Q00S4Y
16/03/2020
116
£ 4.7790
BATE
13:08:47
038Q00S6L
16/03/2020
65
£ 4.7790
BATE
13:08:47
038Q00S6U
16/03/2020
271
£ 4.7790
BATE
13:08:47
038Q00S6V
16/03/2020
395
£ 4.7850
XLON
13:08:58
53271091907364
16/03/2020
20
£ 4.7900
XLON
13:09:17
53271091907511
16/03/2020
112
£ 4.7900
XLON
13:09:17
53271091907512
16/03/2020
400
£ 4.7900
XLON
13:09:19
53271091907553
16/03/2020
808
£ 4.7850
XLON
13:09:31
53271091907652
16/03/2020
1,200
£ 4.7820
BATE
13:09:31
038Q00S9M
16/03/2020
518
£ 4.7820
BATE
13:09:31
038Q00S9N
16/03/2020
249
£ 4.7820
XLON
13:09:32
53271091907706
16/03/2020
578
£ 4.7820
XLON
13:09:32
53271091907707
16/03/2020
574
£ 4.7790
XLON
13:09:35
53271091907730
16/03/2020
261
£ 4.7770
BATE
13:09:49
038Q00SB4
16/03/2020
432
£ 4.7770
XLON
13:09:49
53271091907869
16/03/2020
5
£ 4.7770
XLON
13:09:49
53271091907870
16/03/2020
437
£ 4.7770
XLON
13:09:49
53271091907871
16/03/2020
690
£ 4.7770
BATE
13:09:49
038Q00SB5
16/03/2020
400
£ 4.7770
XLON
13:09:49
53271091907876
16/03/2020
149
£ 4.7770
XLON
13:09:49
53271091907877
16/03/2020
407
£ 4.7740
XLON
13:10:15
53271091908013
16/03/2020
876
£ 4.7740
XLON
13:10:15
53271091908012
16/03/2020
386
£ 4.7730
XLON
13:10:15
53271091908024
16/03/2020
603
£ 4.7630
CHIX
13:10:29
138Q01566
16/03/2020
418
£ 4.7660
XLON
13:10:29
53271091908201
16/03/2020
409
£ 4.7610
XLON
13:10:45
53271091908335
16/03/2020
1,070
£ 4.7610
CHIX
13:10:52
138Q01597
16/03/2020
399
£ 4.7600
XLON
13:11:06
53271091908563
16/03/2020
618
£ 4.7600
XLON
13:11:06
53271091908565
16/03/2020
7
£ 4.7600
XLON
13:11:06
53271091908564
16/03/2020
375
£ 4.7580
CHIX
13:11:06
138Q015AU
16/03/2020
397
£ 4.7530
XLON
13:11:14
53271091908773
16/03/2020
1,065
£ 4.7560
BATE
13:11:14
038Q00SFR
16/03/2020
899
£ 4.7560
XLON
13:11:58
53271091909144
16/03/2020
491
£ 4.7560
XLON
13:11:58
53271091909143
16/03/2020
109
£ 4.7560
XLON
13:11:58
53271091909145
16/03/2020
355
£ 4.7570
XLON
13:12:08
53271091909348
16/03/2020
414
£ 4.7570
XLON
13:12:08
53271091909347
16/03/2020
376
£ 4.7570
XLON
13:12:08
53271091909352
16/03/2020
107
£ 4.7720
XLON
13:13:23
53271091909891
16/03/2020
495
£ 4.7720
XLON
13:13:23
53271091909892
16/03/2020
192
£ 4.7720
XLON
13:13:23
53271091909893
16/03/2020
171
£ 4.7920
XLON
13:14:41
53271091910435
16/03/2020
850
£ 4.7920
XLON
13:14:55
53271091910580
16/03/2020
146
£ 4.7920
XLON
13:14:55
53271091910581
16/03/2020
229
£ 4.7920
XLON
13:14:55
53271091910582
16/03/2020
241
£ 4.7920
XLON
13:14:56
53271091910584
16/03/2020
227
£ 4.7920
XLON
13:14:56
53271091910585
16/03/2020
1,682
£ 4.7850
XLON
13:15:11
53271091910790
16/03/2020
1,624
£ 4.7820
XLON
13:15:19
53271091910827
16/03/2020
300
£ 4.7800
XLON
13:16:03
53271091911231
16/03/2020
69
£ 4.7810
XLON
13:16:03
53271091911232
16/03/2020
637
£ 4.7750
XLON
13:16:16
53271091911364
16/03/2020
22
£ 4.7750
XLON
13:16:19
53271091911371
16/03/2020
696
£ 4.7750
XLON
13:16:19
53271091911374
16/03/2020
379
£ 4.7730
XLON
13:16:19
53271091911375
16/03/2020
861
£ 4.7700
CHIX
13:16:41
138Q01661
16/03/2020
417
£ 4.7630
XLON
13:16:57
53271091911580
16/03/2020
76
£ 4.7520
XLON
13:17:23
53271091911833
16/03/2020
437
£ 4.7520
XLON
13:17:23
53271091911831
16/03/2020
479
£ 4.7580
XLON
13:18:43
53271091912550
16/03/2020
764
£ 4.7580
XLON
13:18:43
53271091912549
16/03/2020
374
£ 4.7580
XLON
13:18:43
53271091912548
16/03/2020
724
£ 4.7570
XLON
13:19:18
53271091912789
16/03/2020
490
£ 4.7570
XLON
13:19:18
53271091912790
16/03/2020
242
£ 4.7570
XLON
13:19:18
53271091912832
16/03/2020
530
£ 4.7570
XLON
13:19:18
53271091912833
16/03/2020
772
£ 4.7570
XLON
13:19:18
53271091912852
16/03/2020
708
£ 4.7570
XLON
13:19:18
53271091912853
16/03/2020
162
£ 4.7490
XLON
13:19:27
53271091912865
16/03/2020
551
£ 4.7490
XLON
13:19:27
53271091912866
16/03/2020
544
£ 4.7470
CHIX
13:19:27
138Q016LL
16/03/2020
379
£ 4.7540
XLON
13:20:16
53271091913143
16/03/2020
433
£ 4.7500
XLON
13:20:20
53271091913165
16/03/2020
714
£ 4.7490
CHIX
13:20:20
138Q016O8
16/03/2020
405
£ 4.7520
XLON
13:20:20
53271091913234
16/03/2020
356
£ 4.7500
XLON
13:20:21
53271091913248
16/03/2020
391
£ 4.7470
XLON
13:20:21
53271091913240
16/03/2020
194
£ 4.7680
XLON
13:21:19
53271091913836
16/03/2020
750
£ 4.7680
XLON
13:21:19
53271091913837
16/03/2020
100
£ 4.7730
XLON
13:21:33
53271091913921
16/03/2020
376
£ 4.7730
XLON
13:21:33
53271091913922
16/03/2020
143
£ 4.7730
XLON
13:21:33
53271091913923
16/03/2020
289
£ 4.7730
XLON
13:21:41
53271091913994
16/03/2020
85
£ 4.7730
XLON
13:21:41
53271091913995
16/03/2020
400
£ 4.7670
XLON
13:22:05
53271091914348
16/03/2020
199
£ 4.7670
XLON
13:22:05
53271091914349
16/03/2020
74
£ 4.7670
XLON
13:22:05
53271091914350
16/03/2020
64
£ 4.7670
XLON
13:22:05
53271091914351
16/03/2020
341
£ 4.7710
XLON
13:22:16
53271091914450
16/03/2020
208
£ 4.7710
XLON
13:22:37
53271091914680
16/03/2020
373
£ 4.7710
XLON
13:22:37
53271091914681
16/03/2020
1,648
£ 4.7680
XLON
13:22:58
53271091914874
16/03/2020
62
£ 4.7680
XLON
13:22:58
53271091914875
16/03/2020
1,000
£ 4.7680
XLON
13:22:58
53271091914876
16/03/2020
364
£ 4.7680
XLON
13:22:58
53271091914877
16/03/2020
89
£ 4.7650
BATE
13:22:59
038Q00TI8
16/03/2020
332
£ 4.7650
BATE
13:22:59
038Q00TI9
16/03/2020
300
£ 4.7670
BATE
13:22:59
038Q00TI5
16/03/2020
285
£ 4.7620
XLON
13:23:34
53271091915236
16/03/2020
569
£ 4.7620
XLON
13:23:34
53271091915237
16/03/2020
149
£ 4.7620
XLON
13:23:41
53271091915282
16/03/2020
336
£ 4.7620
XLON
13:23:41
53271091915283
16/03/2020
218
£ 4.7680
XLON
13:24:10
53271091915475
16/03/2020
165
£ 4.7680
XLON
13:24:10
53271091915476
16/03/2020
546
£ 4.7640
XLON
13:24:11
53271091915500
16/03/2020
226
£ 4.7630
XLON
13:24:23
53271091915679
16/03/2020
406
£ 4.7600
XLON
13:24:30
53271091915731
16/03/2020
193
£ 4.7630
XLON
13:24:30
53271091915712
16/03/2020
47
£ 4.7630
XLON
13:24:30
53271091915714
16/03/2020
213
£ 4.7630
XLON
13:24:30
53271091915713
16/03/2020
495
£ 4.7630
XLON
13:24:30
53271091915715
16/03/2020
543
£ 4.7650
XLON
13:25:36
53271091916612
16/03/2020
642
£ 4.7650
XLON
13:25:36
53271091916611
16/03/2020
369
£ 4.7650
XLON
13:25:36
53271091916610
16/03/2020
1,155
£ 4.7650
XLON
13:25:36
53271091916613
16/03/2020
282
£ 4.7590
XLON
13:25:36
53271091916664
16/03/2020
733
£ 4.7600
XLON
13:27:00
53271091917431
16/03/2020
217
£ 4.7640
CHIX
13:27:00
138Q0181P
16/03/2020
186
£ 4.7640
CHIX
13:27:00
138Q0181Q
16/03/2020
32
£ 4.7660
CHIX
13:27:14
138Q0183P
16/03/2020
451
£ 4.7650
XLON
13:27:35
53271091917810
16/03/2020
407
£ 4.7680
XLON
13:27:48
53271091917986
16/03/2020
415
£ 4.7680
XLON
13:27:48
53271091917978
16/03/2020
136
£ 4.7710
CHIX
13:28:14
138Q018A7
16/03/2020
546
£ 4.7680
XLON
13:28:15
53271091918127
16/03/2020
139
£ 4.7680
XLON
13:28:28
53271091918187
16/03/2020
791
£ 4.7680
XLON
13:28:28
53271091918188
16/03/2020
329
£ 4.7830
XLON
13:28:59
53271091918388
16/03/2020
967
£ 4.7750
XLON
13:29:00
53271091918432
16/03/2020
754
£ 4.7750
CHIX
13:29:01
138Q018FB
16/03/2020
163
£ 4.7740
XLON
13:29:01
53271091918523
16/03/2020
488
£ 4.7610
CHIX
13:29:46
138Q018IJ
16/03/2020
491
£ 4.7590
XLON
13:29:46
53271091918789
16/03/2020
140
£ 4.7590
XLON
13:29:46
53271091918790
16/03/2020
447
£ 4.7590
XLON
13:29:46
53271091918791
16/03/2020
497
£ 4.7610
CHIX
13:29:46
138Q018IK
16/03/2020
508
£ 4.7550
BATE
13:29:53
038Q00UAU
16/03/2020
2,465
£ 4.7550
XLON
13:29:54
53271091918845
16/03/2020
1,015
£ 4.7550
XLON
13:29:54
53271091918846
16/03/2020
146
£ 4.7490
XLON
13:29:54
53271091918848
16/03/2020
413
£ 4.7490
XLON
13:30:00
53271091918912
16/03/2020
701
£ 4.7480
CHIX
13:30:00
138Q018K7
16/03/2020
673
£ 4.7460
XLON
13:30:00
53271091919039
16/03/2020
404
£ 4.7460
XLON
13:30:02
53271091919109
16/03/2020
472
£ 4.7440
XLON
13:30:07
53271091919193
16/03/2020
354
£ 4.7400
XLON
13:30:52
53271091919643
16/03/2020
217
£ 4.7500
XLON
13:30:53
53271091919664
16/03/2020
225
£ 4.7500
XLON
13:30:53
53271091919665
16/03/2020
380
£ 4.7500
XLON
13:30:58
53271091919709
16/03/2020
9
£ 4.7500
XLON
13:30:58
53271091919710
16/03/2020
367
£ 4.7450
XLON
13:31:11
53271091919882
16/03/2020
213
£ 4.7410
XLON
13:31:16
53271091919965
16/03/2020
533
£ 4.7330
BATE
13:31:20
038Q00UK3
16/03/2020
1,699
£ 4.7410
XLON
13:31:20
53271091919986
16/03/2020
516
£ 4.7410
XLON
13:31:20
53271091919985
16/03/2020
479
£ 4.7420
XLON
13:31:58
53271091920425
16/03/2020
385
£ 4.7430
XLON
13:31:58
53271091920406
16/03/2020
365
£ 4.7350
XLON
13:31:58
53271091920441
16/03/2020
250
£ 4.7460
XLON
13:32:39
53271091920969
16/03/2020
122
£ 4.7460
XLON
13:32:39
53271091920970
16/03/2020
247
£ 4.7440
XLON
13:32:42
53271091921000
16/03/2020
173
£ 4.7480
XLON
13:32:51
53271091921127
16/03/2020
33
£ 4.7480
XLON
13:32:51
53271091921128
16/03/2020
199
£ 4.7480
XLON
13:32:51
53271091921129
16/03/2020
2
£ 4.7410
XLON
13:32:51
53271091921133
16/03/2020
458
£ 4.7410
XLON
13:32:51
53271091921153
16/03/2020
1,332
£ 4.7410
XLON
13:32:51
53271091921154
16/03/2020
377
£ 4.7410
XLON
13:32:51
53271091921152
16/03/2020
353
£ 4.7480
XLON
13:33:11
53271091921604
16/03/2020
387
£ 4.7510
XLON
13:33:44
53271091921819
16/03/2020
220
£ 4.7510
XLON
13:33:44
53271091921820
16/03/2020
1,250
£ 4.7470
XLON
13:34:17
53271091922111
16/03/2020
391
£ 4.7430
XLON
13:34:17
53271091922117
16/03/2020
32
£ 4.7490
XLON
13:34:20
53271091922129
16/03/2020
575
£ 4.7440
XLON
13:34:33
53271091922242
16/03/2020
409
£ 4.7440
XLON
13:34:33
53271091922241
16/03/2020
575
£ 4.7440
XLON
13:34:33
53271091922245
16/03/2020
187
£ 4.7480
XLON
13:34:35
53271091922261
16/03/2020
540
£ 4.7480
XLON
13:34:35
53271091922262
16/03/2020
555
£ 4.7500
XLON
13:34:41
53271091922436
16/03/2020
968
£ 4.7500
CHIX
13:35:01
138Q019NS
16/03/2020
1,568
£ 4.7480
XLON
13:35:04
53271091922639
16/03/2020
441
£ 4.7480
XLON
13:35:04
53271091922642
16/03/2020
447
£ 4.7480
XLON
13:35:06
53271091922656
16/03/2020
517
£ 4.7440
XLON
13:35:17
53271091922724
16/03/2020
72
£ 4.7420
BATE
13:35:17
038Q00UZK
16/03/2020
264
£ 4.7420
BATE
13:35:17
038Q00UZL
16/03/2020
231
£ 4.7360
CHIX
13:35:22
138Q019SA
16/03/2020
300
£ 4.7420
BATE
13:35:31
038Q00V0P
16/03/2020
100
£ 4.7420
BATE
13:35:31
038Q00V0Q
16/03/2020
162
£ 4.7370
XLON
13:35:34
53271091922992
16/03/2020
111
£ 4.7370
XLON
13:35:34
53271091922993
16/03/2020
46
£ 4.7370
XLON
13:35:34
53271091922995
16/03/2020
615
£ 4.7370
XLON
13:36:14
53271091923292
16/03/2020
402
£ 4.7330
XLON
13:36:25
53271091923477
16/03/2020
167
£ 4.7340
XLON
13:36:25
53271091923478
16/03/2020
1,102
£ 4.7360
XLON
13:36:25
53271091923465
16/03/2020
804
£ 4.7340
BATE
13:36:25
038Q00V4G
16/03/2020
136
£ 4.7330
CHIX
13:36:34
138Q019ZI
16/03/2020
251
£ 4.7330
CHIX
13:36:34
138Q019ZJ
16/03/2020
260
£ 4.7280
CHIX
13:36:37
138Q019ZN
16/03/2020
479
£ 4.7270
XLON
13:36:37
53271091923606
16/03/2020
209
£ 4.7280
CHIX
13:36:37
138Q019ZO
16/03/2020
579
£ 4.7290
XLON
13:37:10
53271091923952
16/03/2020
421
£ 4.7370
XLON
13:37:35
53271091924138
16/03/2020
136
£ 4.7370
XLON
13:37:35
53271091924139
16/03/2020
411
£ 4.7300
XLON
13:37:46
53271091924261
16/03/2020
452
£ 4.7300
XLON
13:37:46
53271091924264
16/03/2020
418
£ 4.7300
XLON
13:37:46
53271091924265
16/03/2020
572
£ 4.7300
XLON
13:37:47
53271091924269
16/03/2020
1,078
£ 4.7300
XLON
13:37:47
53271091924270
16/03/2020
493
£ 4.7310
CHIX
13:38:08
138Q01A8S
16/03/2020
300
£ 4.7310
CHIX
13:38:08
138Q01A8T
16/03/2020
700
£ 4.7270
XLON
13:38:20
53271091924511
16/03/2020
484
£ 4.7270
CHIX
13:38:23
138Q01A9Q
16/03/2020
236
£ 4.7250
BATE
13:38:32
038Q00VDE
16/03/2020
365
£ 4.7250
XLON
13:38:32
53271091924642
16/03/2020
370
£ 4.7250
BATE
13:38:32
038Q00VDD
16/03/2020
389
£ 4.7250
XLON
13:38:32
53271091924640
16/03/2020
483
£ 4.7250
XLON
13:38:32
53271091924641
16/03/2020
484
£ 4.7250
XLON
13:38:50
53271091924750
16/03/2020
387
£ 4.7250
CHIX
13:38:50
138Q01AC2
16/03/2020
371
£ 4.7210
XLON
13:39:18
53271091925147
16/03/2020
195
£ 4.7200
CHIX
13:39:18
138Q01AFV
16/03/2020
277
£ 4.7200
CHIX
13:39:18
138Q01AFW
16/03/2020
1,008
£ 4.7210
XLON
13:39:19
53271091925251
16/03/2020
172
£ 4.7150
XLON
13:39:20
53271091925289
16/03/2020
892
£ 4.7170
XLON
13:39:40
53271091925518
16/03/2020
976
£ 4.7170
XLON
13:39:49
53271091925580
16/03/2020
70
£ 4.7150
XLON
13:39:56
53271091925698
16/03/2020
316
£ 4.7150
XLON
13:39:56
53271091925699
16/03/2020
376
£ 4.7190
XLON
13:40:23
53271091925897
16/03/2020
524
£ 4.7130
CHIX
13:40:32
138Q01ANX
16/03/2020
553
£ 4.7130
XLON
13:40:32
53271091925954
16/03/2020
380
£ 4.7100
XLON
13:40:41
53271091926029
16/03/2020
416
£ 4.7100
XLON
13:40:41
53271091926030
16/03/2020
400
£ 4.7130
BATE
13:40:42
038Q00VLC
16/03/2020
164
£ 4.7090
XLON
13:40:42
53271091926039
16/03/2020
401
£ 4.7060
BATE
13:40:44
038Q00VLI
16/03/2020
80
£ 4.7060
BATE
13:40:44
038Q00VLL
16/03/2020
468
£ 4.7250
XLON
13:42:17
53271091927042
16/03/2020
261
£ 4.7190
CHIX
13:42:17
138Q01AYB
16/03/2020
437
£ 4.7190
CHIX
13:42:17
138Q01AYC
16/03/2020
400
£ 4.7270
XLON
13:42:26
53271091927136
16/03/2020
591
£ 4.7270
XLON
13:42:26
53271091927137
16/03/2020
449
£ 4.7220
XLON
13:42:26
53271091927150
16/03/2020
427
£ 4.7220
XLON
13:42:26
53271091927149
16/03/2020
386
£ 4.7220
XLON
13:42:26
53271091927154
16/03/2020
598
£ 4.7240
CHIX
13:42:54
138Q01B11
16/03/2020
1,394
£ 4.7270
XLON
13:42:54
53271091927439
16/03/2020
324
£ 4.7270
XLON
13:42:54
53271091927440
16/03/2020
733
£ 4.7270
XLON
13:43:08
53271091927537
16/03/2020
72
£ 4.7190
XLON
13:43:19
53271091927621
16/03/2020
1,668
£ 4.7190
XLON
13:43:19
53271091927622
16/03/2020
332
£ 4.7190
XLON
13:43:19
53271091927623
16/03/2020
238
£ 4.7190
XLON
13:43:19
53271091927624
16/03/2020
949
£ 4.7170
BATE
13:43:20
038Q00VTO
16/03/2020
79
£ 4.7170
BATE
13:43:20
038Q00VTP
16/03/2020
738
£ 4.7170
BATE
13:43:20
038Q00VTV
16/03/2020
350
£ 4.7170
BATE
13:43:20
038Q00VTW
16/03/2020
920
£ 4.7190
XLON
13:43:41
53271091927907
16/03/2020
721
£ 4.7130
BATE
13:43:48
038Q00VV9
16/03/2020
558
£ 4.7080
XLON
13:44:05
53271091928236
16/03/2020
529
£ 4.7100
XLON
13:44:35
53271091928565
16/03/2020
492
£ 4.7100
XLON
13:44:35
53271091928566
16/03/2020
393
£ 4.7100
XLON
13:44:36
53271091928615
16/03/2020
206
£ 4.7070
XLON
13:44:37
53271091928626
16/03/2020
365
£ 4.7060
XLON
13:44:38
53271091928636
16/03/2020
383
£ 4.7030
XLON
13:44:45
53271091928670
16/03/2020
680
£ 4.7010
CHIX
13:44:56
138Q01BA2
16/03/2020
183
£ 4.7000
XLON
13:44:57
53271091928849
16/03/2020
687
£ 4.7010
XLON
13:45:04
53271091929132
16/03/2020
499
£ 4.7040
XLON
13:45:06
53271091929344
16/03/2020
418
£ 4.7030
XLON
13:45:12
53271091929440
16/03/2020
469
£ 4.7080
BATE
13:45:35
038Q00W3B
16/03/2020
1,726
£ 4.7110
XLON
13:45:51
53271091929983
16/03/2020
372
£ 4.7110
XLON
13:45:51
53271091929982
16/03/2020
393
£ 4.7110
XLON
13:45:51
53271091929985
16/03/2020
534
£ 4.7240
CHIX
13:46:18
138Q01BMN
16/03/2020
488
£ 4.7240
XLON
13:46:29
53271091930396
16/03/2020
1,134
£ 4.7200
XLON
13:46:46
53271091930532
16/03/2020
495
£ 4.7200
XLON
13:46:46
53271091930531
16/03/2020
378
£ 4.7200
XLON
13:46:47
53271091930553
16/03/2020
428
£ 4.7200
XLON
13:46:54
53271091930631
16/03/2020
167
£ 4.7260
XLON
13:47:15
53271091931147
16/03/2020
364
£ 4.7260
XLON
13:47:15
53271091931146
16/03/2020
510
£ 4.7370
CHIX
13:47:49
138Q01BVS
16/03/2020
466
£ 4.7370
XLON
13:47:58
53271091931679
16/03/2020
390
£ 4.7540
XLON
13:48:24
53271091932224
16/03/2020
511
£ 4.7470
XLON
13:48:25
53271091932256
16/03/2020
875
£ 4.7480
XLON
13:48:29
53271091932388
16/03/2020
488
£ 4.7470
CHIX
13:48:29
138Q01C22
16/03/2020
154
£ 4.7450
CHIX
13:48:30
138Q01C2O
16/03/2020
298
£ 4.7490
XLON
13:48:30
53271091932473
16/03/2020
1,177
£ 4.7440
XLON
13:48:32
53271091932500
16/03/2020
584
£ 4.7440
XLON
13:48:32
53271091932501
16/03/2020
82
£ 4.7440
XLON
13:48:32
53271091932502
16/03/2020
450
£ 4.7410
XLON
13:48:32
53271091932516
16/03/2020
96
£ 4.7410
XLON
13:48:32
53271091932517
16/03/2020
143
£ 4.7390
XLON
13:48:35
53271091932556
16/03/2020
390
£ 4.7400
XLON
13:48:46
53271091932999
16/03/2020
53
£ 4.7440
CHIX
13:48:46
138Q01C61
16/03/2020
200
£ 4.7440
CHIX
13:48:46
138Q01C62
16/03/2020
354
£ 4.7410
XLON
13:48:46
53271091933001
16/03/2020
407
£ 4.7420
XLON
13:49:01
53271091933323
16/03/2020
409
£ 4.7410
XLON
13:49:07
53271091933415
16/03/2020
376
£ 4.7400
XLON
13:49:07
53271091933420
16/03/2020
200
£ 4.7430
CHIX
13:49:07
138Q01C8R
16/03/2020
454
£ 4.7350
XLON
13:49:14
53271091933561
16/03/2020
228
£ 4.7370
XLON
13:49:30
53271091933705
16/03/2020
200
£ 4.7410
CHIX
13:49:30
138Q01CAZ
16/03/2020
539
£ 4.7370
XLON
13:49:35
53271091933789
16/03/2020
629
£ 4.7370
XLON
13:49:35
53271091933790
16/03/2020
483
£ 4.7340
XLON
13:49:36
53271091933870
16/03/2020
366
£ 4.7340
XLON
13:49:36
53271091933885
16/03/2020
448
£ 4.7380
XLON
13:49:58
53271091934150
16/03/2020
309
£ 4.7440
CHIX
13:50:13
138Q01CH3
16/03/2020
391
£ 4.7420
XLON
13:50:14
53271091934343
16/03/2020
410
£ 4.7390
XLON
13:50:31
53271091934608
16/03/2020
698
£ 4.7390
CHIX
13:50:31
138Q01CJI
16/03/2020
629
£ 4.7390
CHIX
13:50:33
138Q01CJR
16/03/2020
402
£ 4.7380
XLON
13:50:33
53271091934652
16/03/2020
62
£ 4.7370
BATE
13:50:33
038Q00WUH
16/03/2020
100
£ 4.7370
BATE
13:50:33
038Q00WUI
16/03/2020
398
£ 4.7360
XLON
13:50:46
53271091934919
16/03/2020
705
£ 4.7410
XLON
13:51:12
53271091935131
16/03/2020
686
£ 4.7440
XLON
13:51:33
53271091935326
16/03/2020
546
£ 4.7430
CHIX
13:51:34
138Q01CPT
16/03/2020
421
£ 4.7430
XLON
13:51:38
53271091935375
16/03/2020
515
£ 4.7420
XLON
13:51:39
53271091935379
16/03/2020
420
£ 4.7420
XLON
13:51:55
53271091935525
16/03/2020
200
£ 4.7440
CHIX
13:52:06
138Q01CTC
16/03/2020
309
£ 4.7440
CHIX
13:52:06
138Q01CTD
16/03/2020
570
£ 4.7400
XLON
13:52:06
53271091935769
16/03/2020
200
£ 4.7440
CHIX
13:52:07
138Q01CUH
16/03/2020
772
£ 4.7410
XLON
13:52:19
53271091935962
16/03/2020
57
£ 4.7420
BATE
13:52:24
038Q00X2N
16/03/2020
377
£ 4.7470
XLON
13:53:02
53271091936442
16/03/2020
217
£ 4.7500
CHIX
13:53:26
138Q01D0D
16/03/2020
163
£ 4.7540
CHIX
13:53:30
138Q01D1V
16/03/2020
215
£ 4.7540
XLON
13:53:31
53271091936879
16/03/2020
26
£ 4.7630
CHIX
13:53:45
138Q01D5F
16/03/2020
409
£ 4.7600
BATE
13:53:52
038Q00XB3
16/03/2020
744
£ 4.7600
BATE
13:53:52
038Q00XB4
16/03/2020
463
£ 4.7720
XLON
13:53:57
53271091937586
16/03/2020
1,620
£ 4.7760
CHIX
13:53:59
138Q01D7H
16/03/2020
364
£ 4.7720
XLON
13:53:59
53271091937646
16/03/2020
972
£ 4.7710
CHIX
13:53:59
138Q01D7T
16/03/2020
1,703
£ 4.8170
XLON
13:55:38
53271091938909
16/03/2020
809
£ 4.8170
CHIX
13:55:38
138Q01DJG
16/03/2020
935
£ 4.8200
BATE
13:55:40
038Q00XLP
16/03/2020
53
£ 4.8410
CHIX
13:56:07
138Q01DOA
16/03/2020
902
£ 4.8340
BATE
13:56:11
038Q00XP0
16/03/2020
642
£ 4.8300
XLON
13:56:16
53271091939926
16/03/2020
253
£ 4.8420
XLON
13:56:32
53271091940148
16/03/2020
374
£ 4.8320
XLON
13:56:47
53271091940526
16/03/2020
415
£ 4.8320
XLON
13:56:47
53271091940527
16/03/2020
199
£ 4.8320
CHIX
13:56:59
138Q01DVO
16/03/2020
355
£ 4.8220
CHIX
13:57:04
138Q01DW5
16/03/2020
72
£ 4.8220
BATE
13:57:17
038Q00XU5
16/03/2020
200
£ 4.8220
CHIX
13:57:17
138Q01DXC
16/03/2020
342
£ 4.8220
CHIX
13:57:17
138Q01DXD
16/03/2020
400
£ 4.8220
XLON
13:57:17
53271091940928
16/03/2020
61
£ 4.8220
XLON
13:57:17
53271091940929
16/03/2020
1,255
£ 4.8150
XLON
13:57:23
53271091940965
16/03/2020
200
£ 4.8160
CHIX
13:57:29
138Q01DY3
16/03/2020
425
£ 4.8160
CHIX
13:57:29
138Q01DY4
16/03/2020
101
£ 4.8160
BATE
13:57:29
038Q00XUK
16/03/2020
100
£ 4.8160
BATE
13:57:29
038Q00XUL
16/03/2020
327
£ 4.8110
BATE
13:57:49
038Q00XVO
16/03/2020
477
£ 4.8110
BATE
13:57:49
038Q00XVP
16/03/2020
557
£ 4.8090
BATE
13:57:50
038Q00XW0
16/03/2020
100
£ 4.8090
BATE
13:57:50
038Q00XW1
16/03/2020
100
£ 4.8100
BATE
13:57:50
038Q00XW2
16/03/2020
40
£ 4.8110
BATE
13:57:50
038Q00XW3
16/03/2020
399
£ 4.8070
XLON
13:58:16
53271091941537
16/03/2020
515
£ 4.8060
CHIX
13:58:16
138Q01E2B
16/03/2020
458
£ 4.8070
XLON
13:58:16
53271091941540
16/03/2020
442
£ 4.8100
XLON
13:58:51
53271091942115
16/03/2020
732
£ 4.8250
XLON
14:00:07
53271091942941
16/03/2020
546
£ 4.8250
XLON
14:00:07
53271091942939
16/03/2020
426
£ 4.8210
CHIX
14:00:13
138Q01EG5
16/03/2020
100
£ 4.8230
BATE
14:00:13
038Q00Y8G
16/03/2020
100
£ 4.8240
BATE
14:00:13
038Q00Y8H
16/03/2020
270
£ 4.8210
CHIX
14:00:13
138Q01EGD
16/03/2020
161
£ 4.8210
CHIX
14:00:13
138Q01EGE
16/03/2020
397
£ 4.8140
CHIX
14:00:24
138Q01EIC
16/03/2020
537
£ 4.8170
XLON
14:00:36
53271091943420
16/03/2020
85
£ 4.8260
BATE
14:00:41
038Q00YBG
16/03/2020
100
£ 4.8260
BATE
14:00:41
038Q00YBH
16/03/2020
438
£ 4.8210
XLON
14:01:39
53271091944263
16/03/2020
425
£ 4.8180
CHIX
14:01:57
138Q01EX2
16/03/2020
412
£ 4.8130
XLON
14:02:13
53271091944670
16/03/2020
356
£ 4.8110
XLON
14:02:13
53271091944674
16/03/2020
336
£ 4.8120
BATE
14:02:13
038Q00YKG
16/03/2020
336
£ 4.8120
BATE
14:02:13
038Q00YKH
16/03/2020
336
£ 4.8120
BATE
14:02:13
038Q00YKI
16/03/2020
405
£ 4.8120
BATE
14:02:13
038Q00YKJ
16/03/2020
206
£ 4.8090
CHIX
14:02:16
138Q01F0Y
16/03/2020
200
£ 4.8090
CHIX
14:02:16
138Q01F0Z
16/03/2020
184
£ 4.8060
XLON
14:02:29
53271091944975
16/03/2020
288
£ 4.8060
XLON
14:02:29
53271091944976
16/03/2020
100
£ 4.7990
BATE
14:02:46
038Q00YMM
16/03/2020
1,086
£ 4.7950
BATE
14:03:33
038Q00YSI
16/03/2020
469
£ 4.8010
XLON
14:03:54
53271091945936
16/03/2020
518
£ 4.8020
BATE
14:03:54
038Q00YTV
16/03/2020
490
£ 4.7990
XLON
14:03:57
53271091945971
16/03/2020
407
£ 4.7930
XLON
14:04:23
53271091946168
16/03/2020
245
£ 4.7860
XLON
14:04:48
53271091946542
16/03/2020
136
£ 4.7860
XLON
14:04:48
53271091946543
16/03/2020
550
£ 4.7800
BATE
14:05:11
038Q00Z3B
16/03/2020
466
£ 4.7730
BATE
14:05:11
038Q00Z3C
16/03/2020
311
£ 4.7730
BATE
14:05:11
038Q00Z3D
16/03/2020
547
£ 4.7730
BATE
14:05:11
038Q00Z3E
16/03/2020
710
£ 4.7680
BATE
14:05:23
038Q00Z4A
16/03/2020
632
£ 4.8040
XLON
14:06:44
53271091948194
16/03/2020
678
£ 4.8020
XLON
14:06:44
53271091948200
16/03/2020
676
£ 4.8010
BATE
14:06:44
038Q00ZCO
16/03/2020
220
£ 4.7930
BATE
14:06:49
038Q00ZDX
16/03/2020
16
£ 4.7930
BATE
14:06:49
038Q00ZDY
16/03/2020
95
£ 4.7930
BATE
14:06:49
038Q00ZE5
16/03/2020
561
£ 4.7930
BATE
14:06:49
038Q00ZE6
16/03/2020
394
£ 4.7930
CHIX
14:06:50
138Q01GC3
16/03/2020
570
£ 4.8020
CHIX
14:07:38
138Q01GI5
16/03/2020
363
£ 4.8020
XLON
14:07:39
53271091948981
16/03/2020
637
£ 4.8020
XLON
14:07:39
53271091948980
16/03/2020
169
£ 4.8020
XLON
14:07:39
53271091948982
16/03/2020
622
£ 4.8140
CHIX
14:08:12
138Q01GLJ
16/03/2020
300
£ 4.8210
XLON
14:08:55
53271091949802
16/03/2020
31
£ 4.8210
XLON
14:08:55
53271091949803
16/03/2020
67
£ 4.8210
XLON
14:08:55
53271091949804
16/03/2020
1,238
£ 4.8200
CHIX
14:08:55
138Q01GRF
16/03/2020
457
£ 4.8170
BATE
14:08:58
038Q00ZOH
16/03/2020
488
£ 4.8140
XLON
14:08:58
53271091949844
16/03/2020
523
£ 4.8170
BATE
14:08:58
038Q00ZOL
16/03/2020
300
£ 4.8080
BATE
14:09:15
038Q00ZRM
16/03/2020
536
£ 4.8180
XLON
14:10:10
53271091950750
16/03/2020
558
£ 4.8100
BATE
14:10:33
038Q0100I
16/03/2020
529
£ 4.8150
XLON
14:10:56
53271091951379
16/03/2020
451
£ 4.8220
CHIX
14:12:18
138Q01HLU
16/03/2020
426
£ 4.8230
XLON
14:12:18
53271091952200
16/03/2020
533
£ 4.8220
XLON
14:12:32
53271091952581
16/03/2020
393
£ 4.8170
BATE
14:12:40
038Q010FH
16/03/2020
350
£ 4.8210
XLON
14:13:30
53271091953339
16/03/2020
494
£ 4.8190
XLON
14:13:48
53271091953486
16/03/2020
695
£ 4.8110
CHIX
14:14:10
138Q01I5A
16/03/2020
464
£ 4.8120
XLON
14:14:31
53271091953964
16/03/2020
3
£ 4.8120
XLON
14:14:31
53271091953965
16/03/2020
394
£ 4.8160
XLON
14:15:01
53271091954338
16/03/2020
468
£ 4.8160
XLON
14:15:01
53271091954339
16/03/2020
428
£ 4.8060
XLON
14:16:48
53271091955587
16/03/2020
572
£ 4.8050
XLON
14:17:13
53271091955879
16/03/2020
65
£ 4.8090
BATE
14:17:20
038Q0116I
16/03/2020
100
£ 4.8150
BATE
14:17:25
038Q01172
16/03/2020
100
£ 4.8150
BATE
14:17:25
038Q01173
16/03/2020
507
£ 4.8120
XLON
14:17:25
53271091956071
16/03/2020
225
£ 4.8120
XLON
14:17:26
53271091956076
16/03/2020
188
£ 4.8250
XLON
14:17:56
53271091956578
16/03/2020
1,055
£ 4.8270
XLON
14:18:09
53271091956785
16/03/2020
1,200
£ 4.8270
XLON
14:18:12
53271091956840
16/03/2020
398
£ 4.8270
XLON
14:18:12
53271091956842
16/03/2020
313
£ 4.8270
XLON
14:18:12
53271091956841
16/03/2020
415
£ 4.8250
XLON
14:18:12
53271091956863
16/03/2020
275
£ 4.8220
BATE
14:18:13
038Q011B6
16/03/2020
833
£ 4.8220
BATE
14:18:13
038Q011B7
16/03/2020
163
£ 4.8270
CHIX
14:18:20
138Q01J0Z
16/03/2020
381
£ 4.8240
XLON
14:18:24
53271091957081
16/03/2020
361
£ 4.8200
CHIX
14:18:37
138Q01J26
16/03/2020
373
£ 4.8200
XLON
14:18:37
53271091957205
16/03/2020
118
£ 4.8200
XLON
14:18:37
53271091957206
16/03/2020
363
£ 4.8200
CHIX
14:18:37
138Q01J20
16/03/2020
9
£ 4.8180
BATE
14:18:37
038Q011BZ
16/03/2020
85
£ 4.8180
BATE
14:18:37
038Q011C0
16/03/2020
112
£ 4.8180
BATE
14:18:37
038Q011C1
16/03/2020
88
£ 4.8180
BATE
14:18:37
038Q011C2
16/03/2020
294
£ 4.8260
XLON
14:18:58
53271091957507
16/03/2020
400
£ 4.8370
XLON
14:19:32
53271091957862
16/03/2020
400
£ 4.8370
XLON
14:19:34
53271091957904
16/03/2020
545
£ 4.8350
BATE
14:19:37
038Q011FV
16/03/2020
541
£ 4.8350
BATE
14:19:37
038Q011FW
16/03/2020
1,663
£ 4.8360
XLON
14:19:37
53271091957924
16/03/2020
545
£ 4.8350
BATE
14:19:37
038Q011FX
16/03/2020
404
£ 4.8310
CHIX
14:19:38
138Q01J9Z
16/03/2020
800
£ 4.8320
XLON
14:19:49
53271091958057
16/03/2020
517
£ 4.8320
XLON
14:19:49
53271091958056
16/03/2020
417
£ 4.8320
XLON
14:19:49
53271091958058
16/03/2020
824
£ 4.8300
XLON
14:20:18
53271091958363
16/03/2020
1,097
£ 4.8300
CHIX
14:20:35
138Q01JIL
16/03/2020
363
£ 4.8300
BATE
14:20:35
038Q011L9
16/03/2020
355
£ 4.8280
XLON
14:20:36
53271091958473
16/03/2020
589
£ 4.8310
XLON
14:21:15
53271091959019
16/03/2020
921
£ 4.8390
XLON
14:21:41
53271091959382
16/03/2020
253
£ 4.8390
XLON
14:21:41
53271091959383
16/03/2020
646
£ 4.8390
BATE
14:21:41
038Q011QL
16/03/2020
285
£ 4.8540
XLON
14:22:17
53271091959817
16/03/2020
313
£ 4.8540
XLON
14:22:17
53271091959818
16/03/2020
552
£ 4.8680
XLON
14:22:46
53271091960217
16/03/2020
92
£ 4.8680
XLON
14:22:46
53271091960218
16/03/2020
1,237
£ 4.8680
XLON
14:22:46
53271091960222
16/03/2020
705
£ 4.8680
XLON
14:22:46
53271091960251
16/03/2020
480
£ 4.8680
XLON
14:22:46
53271091960259
16/03/2020
1,462
£ 4.8680
XLON
14:22:47
53271091960260
16/03/2020
1,110
£ 4.8680
XLON
14:22:47
53271091960261
16/03/2020
497
£ 4.8680
XLON
14:22:47
53271091960266
16/03/2020
1,109
£ 4.8660
XLON
14:22:48
53271091960279
16/03/2020
311
£ 4.8660
XLON
14:22:48
53271091960280
16/03/2020
542
£ 4.8660
XLON
14:22:48
53271091960288
16/03/2020
585
£ 4.8590
XLON
14:23:02
53271091960553
16/03/2020
784
£ 4.8530
XLON
14:23:03
53271091960792
16/03/2020
706
£ 4.8490
CHIX
14:23:03
138Q01K7F
16/03/2020
998
£ 4.8550
XLON
14:23:16
53271091961036
16/03/2020
490
£ 4.8550
XLON
14:23:16
53271091961037
16/03/2020
33
£ 4.8550
XLON
14:23:16
53271091961041
16/03/2020
523
£ 4.8480
XLON
14:23:52
53271091961351
16/03/2020
564
£ 4.8480
XLON
14:23:52
53271091961352
16/03/2020
534
£ 4.8520
XLON
14:24:06
53271091961537
16/03/2020
592
£ 4.8520
XLON
14:24:07
53271091961553
16/03/2020
143
£ 4.8570
BATE
14:24:56
038Q0127K
16/03/2020
220
£ 4.8570
BATE
14:24:56
038Q0127L
16/03/2020
186
£ 4.8570
BATE
14:24:56
038Q0127M
16/03/2020
557
£ 4.8770
CHIX
14:25:50
138Q01KT8
16/03/2020
610
£ 4.8770
BATE
14:25:50
038Q012C7
16/03/2020
641
£ 4.8770
XLON
14:25:50
53271091962868
16/03/2020
504
£ 4.8770
XLON
14:25:50
53271091962867
16/03/2020
589
£ 4.8770
XLON
14:25:50
53271091962885
16/03/2020
378
£ 4.8940
XLON
14:26:50
53271091963383
16/03/2020
80
£ 4.8860
XLON
14:26:53
53271091963399
16/03/2020
999
£ 4.8860
XLON
14:26:53
53271091963400
16/03/2020
360
£ 4.8830
BATE
14:26:57
038Q012JD
16/03/2020
147
£ 4.8820
XLON
14:26:57
53271091963430
16/03/2020
934
£ 4.8820
XLON
14:26:57
53271091963431
16/03/2020
425
£ 4.8820
XLON
14:26:57
53271091963432
16/03/2020
41
£ 4.8820
XLON
14:26:57
53271091963433
16/03/2020
1,066
£ 4.8820
XLON
14:26:57
53271091963434
16/03/2020
158
£ 4.8740
XLON
14:26:57
53271091963465
16/03/2020
337
£ 4.8740
XLON
14:26:57
53271091963466
16/03/2020
328
£ 4.8730
XLON
14:27:39
53271091964040
16/03/2020
123
£ 4.8730
XLON
14:27:39
53271091964041
16/03/2020
40
£ 4.8640
XLON
14:27:53
53271091964348
16/03/2020
598
£ 4.8560
XLON
14:28:00
53271091964520
16/03/2020
100
£ 4.8470
XLON
14:28:11
53271091964944
16/03/2020
242
£ 4.8470
XLON
14:28:11
53271091964945
16/03/2020
200
£ 4.8450
XLON
14:28:39
53271091965183
16/03/2020
188
£ 4.8450
XLON
14:28:39
53271091965184
16/03/2020
573
£ 4.8490
XLON
14:28:47
53271091965326
16/03/2020
427
£ 4.8490
XLON
14:28:49
53271091965369
16/03/2020
477
£ 4.8490
XLON
14:29:01
53271091965568
16/03/2020
488
£ 4.8490
XLON
14:29:01
53271091965569
16/03/2020
595
£ 4.8400
XLON
14:29:04
53271091965640
16/03/2020
184
£ 4.8400
XLON
14:29:04
53271091965641
16/03/2020
142
£ 4.8400
XLON
14:29:04
53271091965643
16/03/2020
372
£ 4.8400
XLON
14:29:04
53271091965644
16/03/2020
1,200
£ 4.8400
XLON
14:29:06
53271091965687
16/03/2020
229
£ 4.8400
XLON
14:29:06
53271091965688
16/03/2020
910
£ 4.8390
XLON
14:29:26
53271091965878
16/03/2020
92
£ 4.8390
XLON
14:29:26
53271091965880
16/03/2020
20
£ 4.8390
XLON
14:29:26
53271091965879
16/03/2020
494
£ 4.8390
XLON
14:29:26
53271091965881
16/03/2020
210
£ 4.8410
BATE
14:29:27
038Q012Z1
16/03/2020
601
£ 4.8400
CHIX
14:29:46
138Q01LR6
16/03/2020
320
£ 4.8440
XLON
14:29:49
53271091966153
16/03/2020
393
£ 4.8350
CHIX
14:29:55
138Q01LSM
16/03/2020
50
£ 4.8360
BATE
14:30:11
038Q01366
16/03/2020
507
£ 4.8320
XLON
14:30:20
53271091966524
16/03/2020
658
£ 4.8320
CHIX
14:30:20
138Q01LXX
16/03/2020
400
£ 4.8330
XLON
14:30:21
53271091966564
16/03/2020
288
£ 4.8330
XLON
14:30:21
53271091966565
16/03/2020
29
£ 4.8390
XLON
14:30:39
53271091966809
16/03/2020
123
£ 4.8390
XLON
14:30:39
53271091966810
16/03/2020
296
£ 4.8390
XLON
14:30:39
53271091966811
16/03/2020
357
£ 4.8390
BATE
14:30:42
038Q0139D
16/03/2020
466
£ 4.8390
XLON
14:30:42
53271091966864
16/03/2020
84
£ 4.8390
BATE
14:30:43
038Q0139I
16/03/2020
92
£ 4.8390
BATE
14:30:45
038Q0139L
16/03/2020
103
£ 4.8390
BATE
14:30:46
038Q0139Q
16/03/2020
369
£ 4.8360
CHIX
14:30:50
138Q01M2B
16/03/2020
834
£ 4.8360
XLON
14:30:50
53271091966942
16/03/2020
1,000
£ 4.8360
XLON
14:30:50
53271091966944
16/03/2020
716
£ 4.8360
XLON
14:30:50
53271091966997
16/03/2020
687
£ 4.8360
XLON
14:30:51
53271091967003
16/03/2020
501
£ 4.8430
XLON
14:31:49
53271091967538
16/03/2020
1,304
£ 4.8430
XLON
14:31:49
53271091967537
16/03/2020
200
£ 4.8440
BATE
14:31:49
038Q013FT
16/03/2020
450
£ 4.8480
CHIX
14:32:19
138Q01MGR
16/03/2020
455
£ 4.8470
XLON
14:32:26
53271091968075
16/03/2020
963
£ 4.8460
XLON
14:32:31
53271091968144
16/03/2020
812
£ 4.8460
XLON
14:32:38
53271091968259
16/03/2020
150
£ 4.8470
XLON
14:33:03
53271091968408
16/03/2020
373
£ 4.8420
CHIX
14:33:08
138Q01MNT
16/03/2020
218
£ 4.8420
XLON
14:33:08
53271091968465
16/03/2020
201
£ 4.8420
XLON
14:33:08
53271091968466
16/03/2020
799
£ 4.8420
XLON
14:33:08
53271091968467
16/03/2020
647
£ 4.8420
CHIX
14:33:12
138Q01MOE
16/03/2020
642
£ 4.8690
XLON
14:33:54
53271091969148
16/03/2020
598
£ 4.8690
XLON
14:33:54
53271091969149
16/03/2020
236
£ 4.8690
XLON
14:33:54
53271091969150
16/03/2020
519
£ 4.8800
XLON
14:34:21
53271091969551
16/03/2020
399
£ 4.8890
BATE
14:34:26
038Q013WQ
16/03/2020
359
£ 4.8830
XLON
14:34:29
53271091969635
16/03/2020
11
£ 4.8890
CHIX
14:34:52
138Q01N4W
16/03/2020
100
£ 4.8890
CHIX
14:34:52
138Q01N4X
16/03/2020
399
£ 4.8940
CHIX
14:34:56
138Q01N58
16/03/2020
100
£ 4.8940
CHIX
14:34:56
138Q01N59
16/03/2020
864
£ 4.8950
XLON
14:35:08
53271091970292
16/03/2020
226
£ 4.8950
XLON
14:35:08
53271091970293
16/03/2020
218
£ 4.8950
XLON
14:35:08
53271091970294
16/03/2020
420
£ 4.8960
XLON
14:35:15
53271091970524
16/03/2020
1,152
£ 4.8960
XLON
14:35:15
53271091970525
16/03/2020
971
£ 4.9160
XLON
14:35:52
53271091971422
16/03/2020
483
£ 4.9150
XLON
14:36:03
53271091971693
16/03/2020
546
£ 4.9150
XLON
14:36:03
53271091971694
16/03/2020
552
£ 4.9150
XLON
14:36:03
53271091971695
16/03/2020
468
£ 4.9150
XLON
14:36:04
53271091971701
16/03/2020
433
£ 4.9140
XLON
14:36:06
53271091971758
16/03/2020
364
£ 4.9140
XLON
14:36:06
53271091971756
16/03/2020
714
£ 4.9120
XLON
14:36:07
53271091971794
16/03/2020
173
£ 4.9120
XLON
14:36:07
53271091971795
16/03/2020
6
£ 4.9120
BATE
14:36:07
038Q01491
16/03/2020
1,025
£ 4.9120
BATE
14:36:07
038Q01492
16/03/2020
899
£ 4.9060
XLON
14:36:08
53271091971819
16/03/2020
100
£ 4.9080
BATE
14:36:08
038Q0149H
16/03/2020
780
£ 4.9010
XLON
14:36:19
53271091972067
16/03/2020
528
£ 4.9010
XLON
14:36:19
53271091972066
16/03/2020
279
£ 4.9010
XLON
14:36:19
53271091972068
16/03/2020
395
£ 4.9020
CHIX
14:36:19
138Q01NNI
16/03/2020
762
£ 4.9010
XLON
14:36:19
53271091972071
16/03/2020
395
£ 4.9020
CHIX
14:36:19
138Q01NO1
16/03/2020
400
£ 4.8990
XLON
14:36:19
53271091972146
16/03/2020
427
£ 4.9000
XLON
14:36:19
53271091972147
16/03/2020
214
£ 4.9000
XLON
14:36:19
53271091972148
16/03/2020
400
£ 4.9130
XLON
14:36:54
53271091972481
16/03/2020
980
£ 4.9130
XLON
14:36:54
53271091972482
16/03/2020
470
£ 4.9120
XLON
14:36:59
53271091972543
16/03/2020
867
£ 4.9150
XLON
14:37:17
53271091972759
16/03/2020
1,670
£ 4.9150
XLON
14:37:17
53271091972758
16/03/2020
514
£ 4.9150
CHIX
14:37:17
138Q01NVL
16/03/2020
528
£ 4.9110
BATE
14:37:17
038Q014HD
16/03/2020
873
£ 4.9110
BATE
14:37:17
038Q014HE
16/03/2020
1,052
£ 4.9110
BATE
14:37:17
038Q014HL
16/03/2020
200
£ 4.9070
XLON
14:37:17
53271091972809
16/03/2020
616
£ 4.9010
XLON
14:37:35
53271091973037
16/03/2020
100
£ 4.9100
CHIX
14:37:37
138Q01NZE
16/03/2020
369
£ 4.9010
CHIX
14:37:45
138Q01O0Z
16/03/2020
132
£ 4.9010
CHIX
14:37:45
138Q01O10
16/03/2020
11
£ 4.9080
BATE
14:37:46
038Q014KO
16/03/2020
526
£ 4.8960
XLON
14:37:57
53271091973258
16/03/2020
399
£ 4.8910
XLON
14:38:10
53271091973394
16/03/2020
485
£ 4.8910
XLON
14:38:10
53271091973395
16/03/2020
521
£ 4.8910
XLON
14:38:10
53271091973402
16/03/2020
832
£ 4.8920
XLON
14:38:13
53271091973441
16/03/2020
1,343
£ 4.8920
XLON
14:38:14
53271091973448
16/03/2020
419
£ 4.8930
BATE
14:38:14
038Q014N3
16/03/2020
164
£ 4.8920
XLON
14:38:14
53271091973453
16/03/2020
238
£ 4.8920
XLON
14:38:14
53271091973454
16/03/2020
488
£ 4.8840
XLON
14:38:16
53271091973468
16/03/2020
357
£ 4.8840
XLON
14:38:16
53271091973466
16/03/2020
400
£ 4.8830
XLON
14:38:16
53271091973469
16/03/2020
1,426
£ 4.8840
XLON
14:38:16
53271091973470
16/03/2020
3,878
£ 4.8840
XLON
14:38:16
53271091973471
16/03/2020
484
£ 4.8730
XLON
14:38:18
53271091973597
16/03/2020
623
£ 4.8870
CHIX
14:38:19
138Q01O5M
16/03/2020
239
£ 4.8870
CHIX
14:38:19
138Q01O5N
16/03/2020
1
£ 4.8830
CHIX
14:38:22
138Q01O6E
16/03/2020
100
£ 4.8830
CHIX
14:38:22
138Q01O6F
16/03/2020
136
£ 4.8820
CHIX
14:38:23
138Q01O6P
16/03/2020
100
£ 4.8820
CHIX
14:38:23
138Q01O6Q
16/03/2020
400
£ 4.8820
XLON
14:38:29
53271091973723
16/03/2020
217
£ 4.8820
CHIX
14:38:29
138Q01O7I
16/03/2020
100
£ 4.8820
CHIX
14:38:29
138Q01O7J
16/03/2020
215
£ 4.8820
XLON
14:38:33
53271091973731
16/03/2020
7
£ 4.8820
XLON
14:38:33
53271091973732
16/03/2020
789
£ 4.8810
XLON
14:38:37
53271091973738
16/03/2020
369
£ 4.8760
XLON
14:38:47
53271091973903
16/03/2020
41
£ 4.8760
XLON
14:38:47
53271091973904
16/03/2020
708
£ 4.8760
XLON
14:38:47
53271091973905
16/03/2020
136
£ 4.8810
CHIX
14:38:48
138Q01O9Q
16/03/2020
100
£ 4.8810
CHIX
14:38:48
138Q01O9R
16/03/2020
11
£ 4.8810
BATE
14:38:52
038Q014RF
16/03/2020
100
£ 4.8810
BATE
14:38:52
038Q014RG
16/03/2020
50
£ 4.8810
CHIX
14:38:53
138Q01OA2
16/03/2020
136
£ 4.8810
CHIX
14:38:53
138Q01OA3
16/03/2020
647
£ 4.8840
XLON
14:38:53
53271091973991
16/03/2020
573
£ 4.8800
XLON
14:38:55
53271091974008
16/03/2020
50
£ 4.8800
BATE
14:39:05
038Q014U2
16/03/2020
100
£ 4.8800
BATE
14:39:05
038Q014U3
16/03/2020
356
£ 4.8840
XLON
14:39:10
53271091974313
16/03/2020
50
£ 4.8840
CHIX
14:39:11
138Q01OFT
16/03/2020
973
£ 4.8770
XLON
14:39:12
53271091974382
16/03/2020
650
£ 4.8820
XLON
14:39:13
53271091974407
16/03/2020
557
£ 4.8790
XLON
14:39:21
53271091974437
16/03/2020
400
£ 4.8830
XLON
14:39:21
53271091974439
16/03/2020
282
£ 4.8840
CHIX
14:39:25
138Q01OH3
16/03/2020
374
£ 4.8830
XLON
14:39:27
53271091974479
16/03/2020
50
£ 4.8840
BATE
14:39:29
038Q014WF
16/03/2020
50
£ 4.8840
CHIX
14:39:30
138Q01OHG
16/03/2020
202
£ 4.8840
CHIX
14:39:33
138Q01OI7
16/03/2020
389
£ 4.8840
XLON
14:39:35
53271091974638
16/03/2020
6
£ 4.8810
XLON
14:39:36
53271091974690
16/03/2020
50
£ 4.8840
BATE
14:39:36
038Q014XT
16/03/2020
865
£ 4.8810
XLON
14:39:36
53271091974691
16/03/2020
411
£ 4.8810
XLON
14:39:36
53271091974692
16/03/2020
50
£ 4.8840
BATE
14:39:38
038Q014Y7
16/03/2020
443
£ 4.9090
CHIX
14:40:47
138Q01OSY
16/03/2020
436
£ 4.9090
CHIX
14:40:47
138Q01OSZ
16/03/2020
204
£ 4.9130
CHIX
14:40:49
138Q01OT6
16/03/2020
57
£ 4.9130
BATE
14:40:49
038Q0156R
16/03/2020
100
£ 4.9130
BATE
14:40:49
038Q0156S
16/03/2020
364
£ 4.9040
XLON
14:40:49
53271091975707
16/03/2020
818
£ 4.9080
XLON
14:40:50
53271091975717
16/03/2020
1,174
£ 4.9090
XLON
14:40:50
53271091975718
16/03/2020
100
£ 4.9080
CHIX
14:40:51
138Q01OTC
16/03/2020
400
£ 4.9080
XLON
14:40:51
53271091975730
16/03/2020
200
£ 4.9080
XLON
14:40:51
53271091975731
16/03/2020
400
£ 4.9080
XLON
14:40:51
53271091975726
16/03/2020
74
£ 4.9080
BATE
14:40:51
038Q01570
16/03/2020
100
£ 4.9080
BATE
14:40:51
038Q01571
16/03/2020
400
£ 4.9070
XLON
14:40:52
53271091975732
16/03/2020
50
£ 4.9070
BATE
14:40:52
038Q01575
16/03/2020
100
£ 4.9070
BATE
14:40:52
038Q01576
16/03/2020
193
£ 4.9060
CHIX
14:40:53
138Q01OTE
16/03/2020
101
£ 4.9030
BATE
14:41:05
038Q01587
16/03/2020
385
£ 4.8970
XLON
14:41:11
53271091976028
16/03/2020
1,129
£ 4.8940
BATE
14:41:15
038Q0159D
16/03/2020
697
£ 4.9020
XLON
14:41:23
53271091976165
16/03/2020
1,213
£ 4.9030
XLON
14:41:34
53271091976297
16/03/2020
379
£ 4.9030
XLON
14:41:34
53271091976298
16/03/2020
1,347
£ 4.9030
XLON
14:41:34
53271091976299
16/03/2020
710
£ 4.9060
XLON
14:41:55
53271091976595
16/03/2020
596
£ 4.9060
XLON
14:41:55
53271091976605
16/03/2020
524
£ 4.9060
XLON
14:41:55
53271091976606
16/03/2020
100
£ 4.9160
BATE
14:42:17
038Q015I9
16/03/2020
100
£ 4.9160
BATE
14:42:18
038Q015ID
16/03/2020
215
£ 4.9200
XLON
14:42:37
53271091976999
16/03/2020
571
£ 4.9300
XLON
14:42:48
53271091977130
16/03/2020
357
£ 4.9300
XLON
14:42:48
53271091977131
16/03/2020
721
£ 4.9300
XLON
14:42:50
53271091977134
16/03/2020
79
£ 4.9300
XLON
14:42:51
53271091977136
16/03/2020
350
£ 4.9300
XLON
14:42:51
53271091977137
16/03/2020
357
£ 4.9300
XLON
14:42:51
53271091977138
16/03/2020
338
£ 4.9300
XLON
14:42:55
53271091977160
16/03/2020
62
£ 4.9300
XLON
14:42:55
53271091977161
16/03/2020
600
£ 4.9290
XLON
14:42:58
53271091977184
16/03/2020
133
£ 4.9300
XLON
14:42:58
53271091977185
16/03/2020
358
£ 4.9320
XLON
14:43:17
53271091977363
16/03/2020
1,024
£ 4.9320
XLON
14:43:17
53271091977361
16/03/2020
1,033
£ 4.9310
CHIX
14:43:17
138Q01PGL
16/03/2020
478
£ 4.9310
CHIX
14:43:17
138Q01PGM
16/03/2020
235
£ 4.9290
BATE
14:43:17
038Q015MB
16/03/2020
1,086
£ 4.9290
BATE
14:43:17
038Q015MC
16/03/2020
14
£ 4.9270
CHIX
14:43:21
138Q01PI9
16/03/2020
100
£ 4.9270
CHIX
14:43:21
138Q01PIA
16/03/2020
100
£ 4.9260
CHIX
14:43:23
138Q01PIF
16/03/2020
136
£ 4.9260
CHIX
14:43:23
138Q01PIG
16/03/2020
383
£ 4.9170
XLON
14:43:25
53271091977452
16/03/2020
39
£ 4.9210
CHIX
14:43:27
138Q01PJO
16/03/2020
400
£ 4.9190
XLON
14:43:36
53271091977498
16/03/2020
5
£ 4.9130
XLON
14:43:45
53271091977565
16/03/2020
402
£ 4.9100
XLON
14:43:51
53271091977662
16/03/2020
275
£ 4.9100
XLON
14:43:51
53271091977663
16/03/2020
447
£ 4.9170
XLON
14:43:58
53271091977757
16/03/2020
402
£ 4.9150
XLON
14:44:05
53271091977911
16/03/2020
400
£ 4.9180
XLON
14:44:35
53271091978386
16/03/2020
400
£ 4.9180
XLON
14:44:37
53271091978409
16/03/2020
115
£ 4.9180
XLON
14:44:37
53271091978410
16/03/2020
776
£ 4.9180
XLON
14:44:37
53271091978411
16/03/2020
100
£ 4.9150
CHIX
14:44:38
138Q01PWB
16/03/2020
100
£ 4.9160
CHIX
14:44:38
138Q01PWC
16/03/2020
722
£ 4.9060
XLON
14:44:39
53271091978476
16/03/2020
373
£ 4.9060
XLON
14:44:39
53271091978475
16/03/2020
136
£ 4.9060
XLON
14:44:39
53271091978477
16/03/2020
431
£ 4.9060
XLON
14:44:39
53271091978478
16/03/2020
400
£ 4.9060
XLON
14:44:39
53271091978481
16/03/2020
20
£ 4.9060
XLON
14:44:39
53271091978482
16/03/2020
136
£ 4.9110
CHIX
14:44:43
138Q01PXJ
16/03/2020
100
£ 4.9110
CHIX
14:44:43
138Q01PXK
16/03/2020
11
£ 4.9160
BATE
14:45:10
038Q015YU
16/03/2020
11
£ 4.9160
BATE
14:45:20
038Q015ZM
16/03/2020
100
£ 4.9160
BATE
14:45:20
038Q015ZN
16/03/2020
136
£ 4.9190
CHIX
14:45:22
138Q01Q3P
16/03/2020
15
£ 4.9180
XLON
14:45:30
53271091979327
16/03/2020
121
£ 4.9180
XLON
14:45:30
53271091979328
16/03/2020
976
£ 4.9200
XLON
14:45:48
53271091979525
16/03/2020
288
£ 4.9200
XLON
14:45:48
53271091979537
16/03/2020
200
£ 4.9200
XLON
14:45:49
53271091979539
16/03/2020
11
£ 4.9200
XLON
14:45:49
53271091979540
16/03/2020
393
£ 4.9200
XLON
14:45:52
53271091979562
16/03/2020
52
£ 4.9200
XLON
14:45:52
53271091979563
16/03/2020
400
£ 4.9170
XLON
14:45:52
53271091979642
16/03/2020
49
£ 4.9180
XLON
14:45:52
53271091979643
16/03/2020
641
£ 4.9180
XLON
14:45:52
53271091979645
16/03/2020
428
£ 4.9130
XLON
14:45:54
53271091979668
16/03/2020
400
£ 4.9160
XLON
14:45:55
53271091979741
16/03/2020
275
£ 4.9170
XLON
14:45:55
53271091979742
16/03/2020
100
£ 4.9170
CHIX
14:45:55
138Q01Q9A
16/03/2020
136
£ 4.9170
CHIX
14:45:57
138Q01Q9B
16/03/2020
100
£ 4.9170
CHIX
14:45:57
138Q01Q9C
16/03/2020
100
£ 4.9150
CHIX
14:45:59
138Q01Q9E
16/03/2020
136
£ 4.9150
CHIX
14:45:59
138Q01Q9F
16/03/2020
214
£ 4.9150
CHIX
14:45:59
138Q01Q9G
16/03/2020
100
£ 4.9160
CHIX
14:46:00
138Q01Q9Q
16/03/2020
104
£ 4.9220
XLON
14:46:35
53271091980093
16/03/2020
1,188
£ 4.9300
XLON
14:46:49
53271091980356
16/03/2020
382
£ 4.9260
CHIX
14:46:49
138Q01QGG
16/03/2020
50
£ 4.9300
BATE
14:46:50
038Q0168S
16/03/2020
963
£ 4.9310
XLON
14:46:58
53271091980570
16/03/2020
225
£ 4.9310
XLON
14:46:58
53271091980571
16/03/2020
483
£ 4.9220
XLON
14:47:02
53271091980731
16/03/2020
59
£ 4.9240
XLON
14:47:02
53271091980767
16/03/2020
404
£ 4.9250
BATE
14:47:03
038Q016AN
16/03/2020
65
£ 4.9240
BATE
14:47:05
038Q016B6
16/03/2020
390
£ 4.9230
XLON
14:47:05
53271091980808
16/03/2020
245
£ 4.9230
XLON
14:47:05
53271091980809
16/03/2020
136
£ 4.9220
CHIX
14:47:28
138Q01QPR
16/03/2020
100
£ 4.9220
CHIX
14:47:28
138Q01QPS
16/03/2020
136
£ 4.9220
CHIX
14:47:33
138Q01QRH
16/03/2020
100
£ 4.9220
CHIX
14:47:33
138Q01QRI
16/03/2020
365
£ 4.9180
XLON
14:47:46
53271091981402
16/03/2020
54
£ 4.9180
XLON
14:47:46
53271091981403
16/03/2020
367
£ 4.9180
XLON
14:47:46
53271091981404
16/03/2020
110
£ 4.9180
XLON
14:47:46
53271091981405
16/03/2020
117
£ 4.9170
XLON
14:47:46
53271091981479
16/03/2020
247
£ 4.9180
XLON
14:47:46
53271091981480
16/03/2020
324
£ 4.9180
XLON
14:47:46
53271091981482
16/03/2020
207
£ 4.9180
XLON
14:47:46
53271091981483
16/03/2020
1,074
£ 4.9100
XLON
14:47:51
53271091981508
16/03/2020
91
£ 4.9300
CHIX
14:48:17
138Q01QYY
16/03/2020
231
£ 4.9240
XLON
14:48:18
53271091981931
16/03/2020
405
£ 4.9320
XLON
14:48:29
53271091982196
16/03/2020
278
£ 4.9320
XLON
14:48:29
53271091982197
16/03/2020
796
£ 4.9320
XLON
14:48:30
53271091982218
16/03/2020
300
£ 4.9320
XLON
14:48:30
53271091982219
16/03/2020
100
£ 4.9320
XLON
14:48:32
53271091982222
16/03/2020
489
£ 4.9310
XLON
14:48:40
53271091982405
16/03/2020
392
£ 4.9310
XLON
14:48:40
53271091982403
16/03/2020
684
£ 4.9310
XLON
14:48:40
53271091982406
16/03/2020
100
£ 4.9290
CHIX
14:48:40
138Q01R2Z
16/03/2020
50
£ 4.9320
CHIX
14:48:42
138Q01R39
16/03/2020
217
£ 4.9320
CHIX
14:48:42
138Q01R3A
16/03/2020
100
£ 4.9320
CHIX
14:48:42
138Q01R3B
16/03/2020
327
£ 4.9320
CHIX
14:48:43
138Q01R3G
16/03/2020
106
£ 4.9320
CHIX
14:48:43
138Q01R3H
16/03/2020
271
£ 4.9320
CHIX
14:48:44
138Q01R3I
16/03/2020
36
£ 4.9350
CHIX
14:48:48
138Q01R3Y
16/03/2020
100
£ 4.9350
CHIX
14:48:48
138Q01R3Z
16/03/2020
100
£ 4.9350
CHIX
14:48:49
138Q01R43
16/03/2020
168
£ 4.9280
BATE
14:49:04
038Q016OC
16/03/2020
168
£ 4.9280
BATE
14:49:04
038Q016OD
16/03/2020
24
£ 4.9280
BATE
14:49:04
038Q016OE
16/03/2020
1,084
£ 4.9280
BATE
14:49:04
038Q016OF
16/03/2020
100
£ 4.9320
CHIX
14:49:04
138Q01R6Y
16/03/2020
200
£ 4.9270
CHIX
14:49:09
138Q01R84
16/03/2020
445
£ 4.9230
BATE
14:49:10
038Q016QA
16/03/2020
1,000
£ 4.9230
BATE
14:49:10
038Q016Q3
16/03/2020
398
£ 4.9230
BATE
14:49:10
038Q016Q4
16/03/2020
72
£ 4.9280
XLON
14:49:15
53271091983039
16/03/2020
100
£ 4.9280
CHIX
14:49:15
138Q01RA4
16/03/2020
217
£ 4.9280
CHIX
14:49:17
138Q01RAI
16/03/2020
100
£ 4.9280
CHIX
14:49:17
138Q01RAJ
16/03/2020
400
£ 4.9280
XLON
14:49:17
53271091983065
16/03/2020
215
£ 4.9280
XLON
14:49:18
53271091983094
16/03/2020
676
£ 4.9280
XLON
14:49:18
53271091983095
16/03/2020
136
£ 4.9280
CHIX
14:49:18
138Q01RAS
16/03/2020
136
£ 4.9280
CHIX
14:49:18
138Q01RAT
16/03/2020
682
£ 4.9190
CHIX
14:49:44
138Q01RDR
16/03/2020
173
£ 4.9260
XLON
14:49:59
53271091983838
16/03/2020
115
£ 4.9260
XLON
14:49:59
53271091983839
16/03/2020
200
£ 4.9260
CHIX
14:50:18
138Q01RKT
16/03/2020
701
£ 4.9260
CHIX
14:50:18
138Q01RKU
16/03/2020
434
£ 4.9260
CHIX
14:50:18
138Q01RKV
16/03/2020
826
£ 4.9200
XLON
14:50:19
53271091984117
16/03/2020
860
£ 4.9190
BATE
14:50:19
038Q016Z3
16/03/2020
197
£ 4.9150
XLON
14:50:19
53271091984214
16/03/2020
224
£ 4.9160
XLON
14:50:19
53271091984215
16/03/2020
159
£ 4.9170
XLON
14:50:19
53271091984216
16/03/2020
186
£ 4.9180
XLON
14:50:19
53271091984217
16/03/2020
60
£ 4.9190
XLON
14:50:19
53271091984218
16/03/2020
546
£ 4.9200
BATE
14:50:19
038Q016Z7
16/03/2020
352
£ 4.9240
XLON
14:50:37
53271091984465
16/03/2020
76
£ 4.9240
XLON
14:50:37
53271091984466
16/03/2020
760
£ 4.9240
XLON
14:50:37
53271091984467
16/03/2020
594
£ 4.9170
XLON
14:50:44
53271091984643
16/03/2020
323
£ 4.9170
XLON
14:50:44
53271091984644
16/03/2020
235
£ 4.9170
XLON
14:50:44
53271091984645
16/03/2020
525
£ 4.9160
CHIX
14:50:44
138Q01RP6
16/03/2020
59
£ 4.9160
XLON
14:50:48
53271091984717
16/03/2020
691
£ 4.9160
XLON
14:50:48
53271091984718
16/03/2020
389
£ 4.9150
CHIX
14:50:48
138Q01RQB
16/03/2020
180
£ 4.9150
CHIX
14:50:48
138Q01RQC
16/03/2020
528
£ 4.9130
XLON
14:50:49
53271091984757
16/03/2020
26
£ 4.9090
BATE
14:50:51
038Q0172G
16/03/2020
81
£ 4.9090
BATE
14:50:56
038Q0172N
16/03/2020
36
£ 4.9090
BATE
14:50:56
038Q0172O
16/03/2020
91
£ 4.9090
BATE
14:50:56
038Q0172P
16/03/2020
112
£ 4.9090
BATE
14:50:56
038Q0172Q
16/03/2020
16
£ 4.9090
BATE
14:50:56
038Q0172R
16/03/2020
695
£ 4.9090
BATE
14:50:56
038Q0172S
16/03/2020
294
£ 4.9010
CHIX
14:51:10
138Q01RTO
16/03/2020
311
£ 4.8990
XLON
14:51:13
53271091985171
16/03/2020
71
£ 4.8990
XLON
14:51:13
53271091985172
16/03/2020
382
£ 4.8980
XLON
14:51:13
53271091985212
16/03/2020
821
£ 4.8970
XLON
14:51:13
53271091985215
16/03/2020
170
£ 4.8970
XLON
14:51:13
53271091985216
16/03/2020
549
£ 4.8970
XLON
14:51:13
53271091985266
16/03/2020
462
£ 4.8970
XLON
14:51:13
53271091985267
16/03/2020
400
£ 4.8980
XLON
14:51:13
53271091985268
16/03/2020
753
£ 4.8980
XLON
14:51:13
53271091985269
16/03/2020
925
£ 4.8980
XLON
14:51:14
53271091985292
16/03/2020
400
£ 4.8980
XLON
14:51:14
53271091985296
16/03/2020
925
£ 4.8980
XLON
14:51:14
53271091985297
16/03/2020
400
£ 4.8980
XLON
14:51:16
53271091985343
16/03/2020
287
£ 4.8980
XLON
14:51:16
53271091985344
16/03/2020
447
£ 4.8910
XLON
14:51:34
53271091985515
16/03/2020
400
£ 4.8900
XLON
14:51:35
53271091985565
16/03/2020
471
£ 4.8910
XLON
14:51:35
53271091985566
16/03/2020
196
£ 4.8910
XLON
14:51:35
53271091985567
16/03/2020
392
£ 4.8910
XLON
14:51:40
53271091985721
16/03/2020
706
£ 4.8890
XLON
14:51:55
53271091985894
16/03/2020
575
£ 4.8890
XLON
14:51:55
53271091985895
16/03/2020
740
£ 4.8840
XLON
14:52:03
53271091985999
16/03/2020
188
£ 4.8840
XLON
14:52:03
53271091986000
16/03/2020
320
£ 4.8840
XLON
14:52:09
53271091986060
16/03/2020
420
£ 4.8840
XLON
14:52:10
53271091986063
16/03/2020
191
£ 4.8840
XLON
14:52:11
53271091986066
16/03/2020
205
£ 4.8840
XLON
14:52:11
53271091986067
16/03/2020
137
£ 4.8840
XLON
14:52:13
53271091986089
16/03/2020
226
£ 4.8840
XLON
14:52:13
53271091986090
16/03/2020
400
£ 4.8960
XLON
14:52:21
53271091986432
16/03/2020
29
£ 4.8960
XLON
14:52:21
53271091986433
16/03/2020
393
£ 4.8960
CHIX
14:52:21
138Q01S8V
16/03/2020
56
£ 4.8960
CHIX
14:52:21
138Q01S8W
16/03/2020
400
£ 4.8950
XLON
14:52:25
53271091986455
16/03/2020
100
£ 4.8930
CHIX
14:52:27
138Q01S9C
16/03/2020
290
£ 4.8940
CHIX
14:52:27
138Q01S9D
16/03/2020
400
£ 4.8930
XLON
14:52:30
53271091986531
16/03/2020
886
£ 4.8870
XLON
14:52:32
53271091986544
16/03/2020
464
£ 4.8850
XLON
14:52:40
53271091986588
16/03/2020
832
£ 4.8850
XLON
14:52:40
53271091986587
16/03/2020
362
£ 4.8990
CHIX
14:52:59
138Q01SEY
16/03/2020
66
£ 4.9020
XLON
14:53:14
53271091987421
16/03/2020
117
£ 4.9020
XLON
14:53:14
53271091987422
16/03/2020
732
£ 4.9040
XLON
14:53:15
53271091987496
16/03/2020
400
£ 4.9030
XLON
14:53:36
53271091987867
16/03/2020
492
£ 4.9030
XLON
14:53:36
53271091987868
16/03/2020
106
£ 4.9040
CHIX
14:53:36
138Q01SNX
16/03/2020
300
£ 4.9030
XLON
14:53:36
53271091987871
16/03/2020
100
£ 4.9030
XLON
14:53:36
53271091987872
16/03/2020
30
£ 4.9030
XLON
14:53:36
53271091987873
16/03/2020
246
£ 4.9020
BATE
14:53:38
038Q017NE
16/03/2020
230
£ 4.9090
XLON
14:53:41
53271091987959
16/03/2020
91
£ 4.9090
XLON
14:53:41
53271091987960
16/03/2020
425
£ 4.9120
XLON
14:53:42
53271091988072
16/03/2020
386
£ 4.9170
XLON
14:53:53
53271091988248
16/03/2020
150
£ 4.9190
XLON
14:54:04
53271091988446
16/03/2020
118
£ 4.9190
XLON
14:54:04
53271091988447
16/03/2020
397
£ 4.9240
XLON
14:54:12
53271091988601
16/03/2020
92
£ 4.9240
XLON
14:54:12
53271091988602
16/03/2020
1,441
£ 4.9200
XLON
14:54:13
53271091988606
16/03/2020
695
£ 4.9200
XLON
14:54:13
53271091988635
16/03/2020
285
£ 4.9230
CHIX
14:54:16
138Q01SZ6
16/03/2020
100
£ 4.9230
CHIX
14:54:16
138Q01SZ7
16/03/2020
750
£ 4.9190
XLON
14:54:25
53271091988868
16/03/2020
764
£ 4.9190
XLON
14:54:25
53271091988867
16/03/2020
360
£ 4.9190
XLON
14:54:25
53271091988871
16/03/2020
521
£ 4.9190
XLON
14:54:25
53271091988872
16/03/2020
418
£ 4.9090
XLON
14:54:26
53271091988954
16/03/2020
307
£ 4.9080
CHIX
14:54:27
138Q01T1Y
16/03/2020
50
£ 4.9070
CHIX
14:54:27
138Q01T29
16/03/2020
294
£ 4.9040
CHIX
14:54:28
138Q01T2F
16/03/2020
48
£ 4.9140
XLON
14:54:43
53271091989425
16/03/2020
1,096
£ 4.9140
XLON
14:54:43
53271091989426
16/03/2020
1,087
£ 4.9110
CHIX
14:54:43
138Q01T64
16/03/2020
418
£ 4.9110
XLON
14:54:43
53271091989433
16/03/2020
32
£ 4.9050
XLON
14:54:47
53271091989498
16/03/2020
536
£ 4.9020
CHIX
14:54:51
138Q01T7M
16/03/2020
32
£ 4.9030
BATE
14:55:22
038Q0183B
16/03/2020
100
£ 4.9030
BATE
14:55:22
038Q0183C
16/03/2020
403
£ 4.9030
XLON
14:55:23
53271091989867
16/03/2020
303
£ 4.9110
XLON
14:55:58
53271091990453
16/03/2020
81
£ 4.9110
XLON
14:55:58
53271091990454
16/03/2020
730
£ 4.9160
XLON
14:55:58
53271091990479
16/03/2020
513
£ 4.9050
XLON
14:56:00
53271091990543
16/03/2020
520
£ 4.9070
XLON
14:56:05
53271091990599
16/03/2020
520
£ 4.9070
XLON
14:56:05
53271091990645
16/03/2020
917
£ 4.9030
XLON
14:56:06
53271091990693
16/03/2020
373
£ 4.9020
BATE
14:56:06
038Q0189E
16/03/2020
137
£ 4.9010
XLON
14:56:06
53271091990718
16/03/2020
370
£ 4.9010
XLON
14:56:06
53271091990719
16/03/2020
137
£ 4.9010
XLON
14:56:06
53271091990720
16/03/2020
1,242
£ 4.9010
XLON
14:56:06
53271091990767
16/03/2020
565
£ 4.8810
BATE
14:56:09
038Q018CG
16/03/2020
178
£ 4.8890
BATE
14:56:09
038Q018CH
16/03/2020
100
£ 4.8890
BATE
14:56:09
038Q018CI
16/03/2020
341
£ 4.8960
BATE
14:56:09
038Q018CJ
16/03/2020
370
£ 4.8770
CHIX
14:56:15
138Q01TSE
16/03/2020
404
£ 4.8720
CHIX
14:56:18
138Q01TST
16/03/2020
199
£ 4.8780
BATE
14:56:19
038Q018E1
16/03/2020
505
£ 4.8810
XLON
14:56:26
53271091991532
16/03/2020
900
£ 4.8810
XLON
14:56:26
53271091991531
16/03/2020
97
£ 4.8810
XLON
14:56:26
53271091991533
16/03/2020
493
£ 4.8810
CHIX
14:56:26
138Q01TV3
16/03/2020
283
£ 4.8810
CHIX
14:56:26
138Q01TV4
16/03/2020
729
£ 4.8810
XLON
14:56:27
53271091991537
16/03/2020
271
£ 4.8810
CHIX
14:56:27
138Q01TVB
16/03/2020
279
£ 4.8810
CHIX
14:56:27
138Q01TVC
16/03/2020
585
£ 4.8870
XLON
14:57:04
53271091991907
16/03/2020
22
£ 4.8870
XLON
14:57:04
53271091991908
16/03/2020
600
£ 4.8870
XLON
14:57:14
53271091992081
16/03/2020
579
£ 4.8900
XLON
14:57:14
53271091992082
16/03/2020
101
£ 4.8910
BATE
14:57:15
038Q018K3
16/03/2020
100
£ 4.8910
BATE
14:57:15
038Q018K4
16/03/2020
993
£ 4.8870
XLON
14:57:15
53271091992123
16/03/2020
484
£ 4.8840
CHIX
14:57:24
138Q01U4U
16/03/2020
20
£ 4.8860
XLON
14:58:09
53271091992784
16/03/2020
400
£ 4.8880
XLON
14:58:09
53271091992785
16/03/2020
550
£ 4.8890
XLON
14:58:09
53271091992786
16/03/2020
932
£ 4.8890
XLON
14:58:09
53271091992787
16/03/2020
136
£ 4.8900
XLON
14:58:14
53271091992869
16/03/2020
117
£ 4.8900
XLON
14:58:14
53271091992870
16/03/2020
237
£ 4.8900
XLON
14:58:14
53271091992871
16/03/2020
16
£ 4.8900
XLON
14:58:14
53271091992872
16/03/2020
519
£ 4.8840
XLON
14:58:15
53271091992899
16/03/2020
1,336
£ 4.8840
BATE
14:58:15
038Q018Q9
16/03/2020
378
£ 4.8830
XLON
14:58:25
53271091993107
16/03/2020
648
£ 4.8940
XLON
14:58:34
53271091993251
16/03/2020
308
£ 4.8940
XLON
14:58:34
53271091993252
16/03/2020
372
£ 4.8940
XLON
14:58:38
53271091993327
16/03/2020
381
£ 4.8920
CHIX
14:58:54
138Q01UL0
16/03/2020
299
£ 4.8920
CHIX
14:58:54
138Q01UL1
16/03/2020
391
£ 4.8890
XLON
14:58:54
53271091993431
16/03/2020
426
£ 4.8890
XLON
14:58:54
53271091993432
16/03/2020
200
£ 4.9000
BATE
14:59:16
038Q018XT
16/03/2020
94
£ 4.9100
XLON
14:59:38
53271091993943
16/03/2020
104
£ 4.9090
BATE
14:59:39
038Q0191I
16/03/2020
100
£ 4.9090
BATE
14:59:39
038Q0191J
16/03/2020
1,399
£ 4.9050
XLON
14:59:41
53271091994029
16/03/2020
910
£ 4.9050
CHIX
14:59:41
138Q01UTX
16/03/2020
400
£ 4.9100
XLON
14:59:45
53271091994073
16/03/2020
400
£ 4.9100
XLON
14:59:54
53271091994113
16/03/2020
710
£ 4.9090
XLON
15:00:08
53271091994402
16/03/2020
874
£ 4.9090
XLON
15:00:13
53271091994448
16/03/2020
279
£ 4.9090
XLON
15:00:13
53271091994449
16/03/2020
68
£ 4.9090
XLON
15:00:18
53271091994482
16/03/2020
341
£ 4.9090
XLON
15:00:21
53271091994510
16/03/2020
215
£ 4.9160
XLON
15:00:30
53271091994590
16/03/2020
118
£ 4.9160
XLON
15:00:31
53271091994601
16/03/2020
170
£ 4.9160
XLON
15:00:31
53271091994602
16/03/2020
1,159
£ 4.9200
XLON
15:00:43
53271091994805
16/03/2020
144
£ 4.9200
XLON
15:00:43
53271091994806
16/03/2020
377
£ 4.9200
XLON
15:00:45
53271091994826
16/03/2020
170
£ 4.9200
XLON
15:00:45
53271091994827
16/03/2020
367
£ 4.9200
XLON
15:00:45
53271091994828
16/03/2020
245
£ 4.9200
XLON
15:00:46
53271091994839
16/03/2020
249
£ 4.9200
XLON
15:00:46
53271091994840
16/03/2020
710
£ 4.9190
XLON
15:00:48
53271091994909
16/03/2020
325
£ 4.9200
XLON
15:00:48
53271091994910
16/03/2020
300
£ 4.9150
XLON
15:00:49
53271091994914
16/03/2020
162
£ 4.9150
XLON
15:00:49
53271091994915
16/03/2020
73
£ 4.9100
XLON
15:01:08
53271091995121
16/03/2020
1,029
£ 4.9100
XLON
15:01:08
53271091995122
16/03/2020
113
£ 4.9120
CHIX
15:01:10
138Q01V6R
16/03/2020
100
£ 4.9120
CHIX
15:01:10
138Q01V6S
16/03/2020
355
£ 4.9070
CHIX
15:01:15
138Q01V7I
16/03/2020
378
£ 4.9060
XLON
15:01:15
53271091995218
16/03/2020
177
£ 4.9070
CHIX
15:01:16
138Q01V95
16/03/2020
100
£ 4.9070
CHIX
15:01:16
138Q01V96
16/03/2020
400
£ 4.9110
XLON
15:01:22
53271091995353
16/03/2020
7
£ 4.9110
XLON
15:01:22
53271091995354
16/03/2020
363
£ 4.9110
XLON
15:01:25
53271091995392
16/03/2020
74
£ 4.9110
XLON
15:01:34
53271091995474
16/03/2020
430
£ 4.9110
XLON
15:01:34
53271091995475
16/03/2020
313
£ 4.9110
XLON
15:01:35
53271091995485
16/03/2020
62
£ 4.9110
XLON
15:01:35
53271091995486
16/03/2020
477
£ 4.9110
XLON
15:01:35
53271091995477
16/03/2020
30
£ 4.9120
BATE
15:01:38
038Q019GA
16/03/2020
100
£ 4.9120
BATE
15:01:38
038Q019GB
16/03/2020
100
£ 4.9110
CHIX
15:01:38
138Q01VCG
16/03/2020
395
£ 4.9110
XLON
15:01:41
53271091995566
16/03/2020
300
£ 4.9110
BATE
15:01:43
038Q019GK
16/03/2020
897
£ 4.9080
XLON
15:01:47
53271091995628
16/03/2020
1,372
£ 4.9080
XLON
15:01:47
53271091995627
16/03/2020
447
£ 4.9050
BATE
15:01:47
038Q019H5
16/03/2020
282
£ 4.9070
XLON
15:01:48
53271091995655
16/03/2020
142
£ 4.9080
XLON
15:01:48
53271091995656
16/03/2020
22
£ 4.9060
XLON
15:01:48
53271091995652
16/03/2020
395
£ 4.9060
XLON
15:01:48
53271091995653
16/03/2020
118
£ 4.9070
XLON
15:01:48
53271091995654
16/03/2020
337
£ 4.9070
CHIX
15:01:48
138Q01VE6
16/03/2020
25
£ 4.9020
BATE
15:01:51
038Q019HL
16/03/2020
100
£ 4.9020
BATE
15:01:51
038Q019HM
16/03/2020
189
£ 4.9020
CHIX
15:01:52
138Q01VF9
16/03/2020
37
£ 4.9100
CHIX
15:02:03
138Q01VGR
16/03/2020
111
£ 4.9130
BATE
15:02:10
038Q019JG
16/03/2020
215
£ 4.9110
XLON
15:02:10
53271091995910
16/03/2020
366
£ 4.9150
XLON
15:02:15
53271091996159
16/03/2020
136
£ 4.9150
CHIX
15:02:15
138Q01VJH
16/03/2020
100
£ 4.9150
CHIX
15:02:15
138Q01VJI
16/03/2020
740
£ 4.9110
XLON
15:02:17
53271091996172
16/03/2020
90
£ 4.9100
CHIX
15:02:19
138Q01VKO
16/03/2020
136
£ 4.9100
CHIX
15:02:19
138Q01VKP
16/03/2020
68
£ 4.9120
BATE
15:02:30
038Q019MH
16/03/2020
435
£ 4.9060
XLON
15:02:30
53271091996328
16/03/2020
182
£ 4.9060
XLON
15:02:30
53271091996329
16/03/2020
449
£ 4.9060
XLON
15:02:30
53271091996331
16/03/2020
1,044
£ 4.9060
XLON
15:02:30
53271091996330
16/03/2020
427
£ 4.9060
XLON
15:02:30
53271091996353
16/03/2020
726
£ 4.9060
XLON
15:02:57
53271091996665
16/03/2020
1,128
£ 4.9030
BATE
15:02:59
038Q019PS
16/03/2020
917
£ 4.9030
BATE
15:02:59
038Q019PX
16/03/2020
511
£ 4.9010
BATE
15:03:01
038Q019QP
16/03/2020
822
£ 4.9180
XLON
15:03:55
53271091997415
16/03/2020
136
£ 4.9180
CHIX
15:03:55
138Q01W1N
16/03/2020
880
£ 4.9170
XLON
15:03:59
53271091997463
16/03/2020
310
£ 4.9170
XLON
15:03:59
53271091997464
16/03/2020
136
£ 4.9180
CHIX
15:04:00
138Q01W2N
16/03/2020
314
£ 4.9140
XLON
15:04:03
53271091997557
16/03/2020
400
£ 4.9160
XLON
15:04:03
53271091997540
16/03/2020
819
£ 4.9160
CHIX
15:04:03
138Q01W3H
16/03/2020
372
£ 4.9160
BATE
15:04:03
038Q019YO
16/03/2020
754
£ 4.9160
CHIX
15:04:03
138Q01W3I
16/03/2020
238
£ 4.9160
BATE
15:04:03
038Q019YP
16/03/2020
400
£ 4.9180
XLON
15:04:14
53271091997641
16/03/2020
400
£ 4.9180
XLON
15:04:18
53271091997674
16/03/2020
165
£ 4.9180
XLON
15:04:18
53271091997675
16/03/2020
900
£ 4.9230
XLON
15:04:24
53271091997758
16/03/2020
182
£ 4.9230
XLON
15:04:24
53271091997759
16/03/2020
286
£ 4.9170
CHIX
15:04:24
138Q01W79
16/03/2020
675
£ 4.9170
CHIX
15:04:24
138Q01W7A
16/03/2020
540
£ 4.9150
XLON
15:04:43
53271091997978
16/03/2020
67
£ 4.9150
XLON
15:04:43
53271091997980
16/03/2020
1,133
£ 4.9150
XLON
15:04:43
53271091997979
16/03/2020
84
£ 4.9150
XLON
15:04:43
53271091997981
16/03/2020
386
£ 4.9150
XLON
15:04:43
53271091997982
16/03/2020
460
£ 4.9150
XLON
15:04:43
53271091997983
16/03/2020
530
£ 4.9150
CHIX
15:04:43
138Q01WAQ
16/03/2020
1,280
£ 4.9170
XLON
15:04:43
53271091997998
16/03/2020
185
£ 4.9170
XLON
15:04:43
53271091997999
16/03/2020
185
£ 4.9180
XLON
15:04:43
53271091998000
16/03/2020
489
£ 4.9190
XLON
15:04:43
53271091998001
16/03/2020
506
£ 4.9190
XLON
15:04:43
53271091998002
16/03/2020
400
£ 4.9040
XLON
15:05:06
53271091998226
16/03/2020
52
£ 4.9050
XLON
15:05:06
53271091998227
16/03/2020
357
£ 4.9050
XLON
15:05:18
53271091998430
16/03/2020
176
£ 4.9050
XLON
15:05:24
53271091998558
16/03/2020
225
£ 4.9050
XLON
15:05:24
53271091998559
16/03/2020
732
£ 4.9010
XLON
15:05:27
53271091998579
16/03/2020
1,731
£ 4.9010
XLON
15:05:27
53271091998578
16/03/2020
406
£ 4.9050
XLON
15:05:31
53271091998610
16/03/2020
631
£ 4.9000
XLON
15:05:37
53271091998686
16/03/2020
393
£ 4.9000
XLON
15:05:37
53271091998685
16/03/2020
377
£ 4.9050
XLON
15:06:03
53271091999151
16/03/2020
357
£ 4.9050
XLON
15:06:06
53271091999295
16/03/2020
373
£ 4.9050
XLON
15:06:09
53271091999314
16/03/2020
528
£ 4.9020
XLON
15:06:14
53271091999394
16/03/2020
1,159
£ 4.9020
XLON
15:06:14
53271091999395
16/03/2020
382
£ 4.9020
XLON
15:06:15
53271091999404
16/03/2020
961
£ 4.9050
XLON
15:06:39
53271091999713
16/03/2020
357
£ 4.9050
XLON
15:06:41
53271091999732
16/03/2020
414
£ 4.9050
XLON
15:06:43
53271091999747
16/03/2020
861
£ 4.9050
XLON
15:06:43
53271091999752
16/03/2020
499
£ 4.9040
XLON
15:06:44
53271091999762
16/03/2020
684
£ 4.9010
XLON
15:06:48
53271091999882
16/03/2020
843
£ 4.9010
XLON
15:06:48
53271091999884
16/03/2020
115
£ 4.9050
CHIX
15:06:56
138Q01WXK
16/03/2020
412
£ 4.9050
XLON
15:06:56
53271091999961
16/03/2020
516
£ 4.9050
XLON
15:07:00
53271092000031
16/03/2020
1
£ 4.9050
BATE
15:07:01
038Q01AKZ
16/03/2020
614
£ 4.9050
XLON
15:07:01
53271092000072
16/03/2020
459
£ 4.9050
XLON
15:07:02
53271092000076
16/03/2020
362
£ 4.9050
XLON
15:07:02
53271092000083
16/03/2020
444
£ 4.9050
XLON
15:07:03
53271092000130
16/03/2020
385
£ 4.9050
XLON
15:07:03
53271092000142
16/03/2020
466
£ 4.9050
XLON
15:07:03
53271092000143
16/03/2020
1,010
£ 4.9050
XLON
15:07:03
53271092000118
16/03/2020
1,268
£ 4.9040
CHIX
15:07:04
138Q01X01
16/03/2020
404
£ 4.9050
XLON
15:07:04
53271092000149
16/03/2020
556
£ 4.9050
XLON
15:07:05
53271092000184
16/03/2020
100
£ 4.9050
XLON
15:07:05
53271092000185
16/03/2020
422
£ 4.9050
XLON
15:07:05
53271092000186
16/03/2020
439
£ 4.9050
XLON
15:07:05
53271092000230
16/03/2020
409
£ 4.9050
XLON
15:07:06
53271092000266
16/03/2020
377
£ 4.9050
XLON
15:07:06
53271092000282
16/03/2020
1,050
£ 4.9050
XLON
15:07:06
53271092000284
16/03/2020
1,399
£ 4.9050
XLON
15:07:06
53271092000285
16/03/2020
436
£ 4.9050
XLON
15:07:06
53271092000288
16/03/2020
438
£ 4.9050
XLON
15:07:08
53271092000295
16/03/2020
395
£ 4.9050
XLON
15:07:08
53271092000298
16/03/2020
900
£ 4.9050
XLON
15:07:08
53271092000311
16/03/2020
610
£ 4.9050
XLON
15:07:12
53271092000340
16/03/2020
332
£ 4.9030
XLON
15:07:12
53271092000342
16/03/2020
342
£ 4.9030
XLON
15:07:12
53271092000344
16/03/2020
788
£ 4.9030
XLON
15:07:12
53271092000345
16/03/2020
387
£ 4.9050
XLON
15:07:17
53271092000433
16/03/2020
353
£ 4.9050
XLON
15:07:17
53271092000434
16/03/2020
377
£ 4.9050
XLON
15:07:17
53271092000437
16/03/2020
50
£ 4.9050
BATE
15:07:20
038Q01AO5
16/03/2020
463
£ 4.9040
XLON
15:07:21
53271092000479
16/03/2020
930
£ 4.9040
CHIX
15:07:21
138Q01X42
16/03/2020
862
£ 4.9040
CHIX
15:07:21
138Q01X4B
16/03/2020
455
£ 4.9040
XLON
15:07:21
53271092000484
16/03/2020
50
£ 4.9050
BATE
15:07:25
038Q01AOG
16/03/2020
392
£ 4.9030
XLON
15:07:26
53271092000507
16/03/2020
443
£ 4.9020
XLON
15:07:27
53271092000537
16/03/2020
117
£ 4.9020
BATE
15:07:44
038Q01APR
16/03/2020
100
£ 4.9020
BATE
15:07:44
038Q01APS
16/03/2020
483
£ 4.9000
CHIX
15:07:44
138Q01X7P
16/03/2020
100
£ 4.9020
BATE
15:07:49
038Q01AQL
16/03/2020
1,200
£ 4.9020
XLON
15:07:59
53271092000999
16/03/2020
821
£ 4.9020
XLON
15:07:59
53271092001001
16/03/2020
45
£ 4.9020
XLON
15:07:59
53271092001000
16/03/2020
612
£ 4.9030
XLON
15:08:06
53271092001107
16/03/2020
482
£ 4.9030
XLON
15:08:06
53271092001108
16/03/2020
363
£ 4.9010
XLON
15:08:14
53271092001258
16/03/2020
555
£ 4.9000
XLON
15:08:26
53271092001365
16/03/2020
407
£ 4.8940
CHIX
15:08:31
138Q01XH9
16/03/2020
464
£ 4.8930
XLON
15:08:31
53271092001600
16/03/2020
80
£ 4.8930
XLON
15:08:31
53271092001602
16/03/2020
373
£ 4.8930
XLON
15:08:31
53271092001603
16/03/2020
547
£ 4.8970
BATE
15:08:31
038Q01AVH
16/03/2020
100
£ 4.8970
BATE
15:08:31
038Q01AVI
16/03/2020
830
£ 4.8930
XLON
15:08:31
53271092001617
16/03/2020
305
£ 4.9110
XLON
15:09:09
53271092002075
16/03/2020
290
£ 4.9110
XLON
15:09:09
53271092002076
16/03/2020
400
£ 4.9150
XLON
15:09:18
53271092002325
16/03/2020
446
£ 4.9150
XLON
15:09:18
53271092002326
16/03/2020
1,351
£ 4.9160
XLON
15:09:27
53271092002476
16/03/2020
57
£ 4.9160
XLON
15:09:27
53271092002477
16/03/2020
448
£ 4.9230
XLON
15:09:39
53271092002617
16/03/2020
663
£ 4.9360
XLON
15:10:08
53271092002924
16/03/2020
136
£ 4.9360
CHIX
15:10:09
138Q01XWB
16/03/2020
365
£ 4.9370
XLON
15:10:14
53271092003023
16/03/2020
722
£ 4.9370
XLON
15:10:19
53271092003178
16/03/2020
136
£ 4.9430
CHIX
15:10:24
138Q01XZR
16/03/2020
100
£ 4.9430
CHIX
15:10:24
138Q01XZS
16/03/2020
235
£ 4.9430
CHIX
15:10:27
138Q01Y07
16/03/2020
326
£ 4.9560
BATE
15:10:38
038Q01B7Y
16/03/2020
115
£ 4.9840
XLON
15:11:27
53271092004067
16/03/2020
730
£ 4.9840
BATE
15:11:39
038Q01BDW
16/03/2020
501
£ 4.9780
XLON
15:11:41
53271092004565
16/03/2020
545
£ 4.9780
XLON
15:11:41
53271092004577
16/03/2020
47
£ 4.9780
XLON
15:11:42
53271092004580
16/03/2020
14
£ 4.9780
XLON
15:11:42
53271092004593
16/03/2020
194
£ 4.9780
XLON
15:11:42
53271092004594
16/03/2020
381
£ 4.9780
XLON
15:11:42
53271092004595
16/03/2020
589
£ 4.9780
XLON
15:11:42
53271092004596
16/03/2020
15
£ 4.9870
XLON
15:11:57
53271092004737
16/03/2020
227
£ 4.9870
XLON
15:11:57
53271092004738
16/03/2020
730
£ 4.9860
XLON
15:12:04
53271092004838
16/03/2020
543
£ 4.9820
XLON
15:12:05
53271092004846
16/03/2020
1,211
£ 4.9820
XLON
15:12:05
53271092004847
16/03/2020
200
£ 4.9850
CHIX
15:12:11
138Q01YNG
16/03/2020
940
£ 4.9980
BATE
15:12:31
038Q01BM1
16/03/2020
53
£ 5.0020
CHIX
15:12:31
138Q01YQG
16/03/2020
200
£ 5.0020
CHIX
15:12:31
138Q01YQH
16/03/2020
200
£ 5.0040
CHIX
15:12:31
138Q01YQI
16/03/2020
200
£ 5.0060
CHIX
15:12:31
138Q01YQJ
16/03/2020
364
£ 5.0080
XLON
15:12:34
53271092005193
16/03/2020
200
£ 5.0060
CHIX
15:12:34
138Q01YRU
16/03/2020
584
£ 5.0040
XLON
15:12:36
53271092005290
16/03/2020
132
£ 5.0020
CHIX
15:12:42
138Q01YUG
16/03/2020
198
£ 5.0120
XLON
15:12:45
53271092005439
16/03/2020
9
£ 5.0220
XLON
15:12:52
53271092005599
16/03/2020
730
£ 5.0220
XLON
15:12:52
53271092005600
16/03/2020
370
£ 5.0160
XLON
15:12:59
53271092005724
16/03/2020
1,243
£ 5.0160
CHIX
15:12:59
138Q01YZ1
16/03/2020
397
£ 5.0160
BATE
15:12:59
038Q01BQC
16/03/2020
709
£ 5.0160
XLON
15:12:59
53271092005743
16/03/2020
828
£ 5.0200
CHIX
15:13:04
138Q01YZY
16/03/2020
1,020
£ 5.0200
BATE
15:13:04
038Q01BR2
16/03/2020
15
£ 5.0240
XLON
15:13:04
53271092005819
16/03/2020
915
£ 5.0180
XLON
15:13:05
53271092005832
16/03/2020
247
£ 5.0180
XLON
15:13:05
53271092005845
16/03/2020
219
£ 5.0180
XLON
15:13:05
53271092005846
16/03/2020
398
£ 5.0200
XLON
15:13:06
53271092005985
16/03/2020
191
£ 5.0200
XLON
15:13:06
53271092005986
16/03/2020
19
£ 5.0200
XLON
15:13:06
53271092005987
16/03/2020
28
£ 5.0240
BATE
15:13:13
038Q01BSL
16/03/2020
100
£ 5.0240
BATE
15:13:13
038Q01BSM
16/03/2020
399
£ 5.0260
XLON
15:13:14
53271092006096
16/03/2020
552
£ 5.0260
XLON
15:13:14
53271092006097
16/03/2020
22
£ 5.0260
XLON
15:13:14
53271092006098
16/03/2020
474
£ 5.0140
XLON
15:13:14
53271092006104
16/03/2020
746
£ 5.0140
XLON
15:13:14
53271092006102
16/03/2020
1,334
£ 5.0140
XLON
15:13:15
53271092006120
16/03/2020
15
£ 5.0160
BATE
15:13:15
038Q01BT7
16/03/2020
364
£ 5.0140
XLON
15:13:15
53271092006125
16/03/2020
254
£ 5.0140
XLON
15:13:16
53271092006132
16/03/2020
267
£ 5.0140
XLON
15:13:16
53271092006133
16/03/2020
613
£ 5.0100
XLON
15:13:17
53271092006185
16/03/2020
460
£ 5.0080
XLON
15:13:17
53271092006284
16/03/2020
100
£ 5.0100
BATE
15:13:17
038Q01BTT
16/03/2020
400
£ 5.0020
XLON
15:13:19
53271092006307
16/03/2020
377
£ 4.9960
XLON
15:13:20
53271092006313
16/03/2020
510
£ 5.0080
XLON
15:13:47
53271092006806
16/03/2020
440
£ 5.0080
XLON
15:13:47
53271092006809
16/03/2020
136
£ 5.0060
CHIX
15:14:06
138Q01ZAG
16/03/2020
231
£ 5.0060
CHIX
15:14:06
138Q01ZAH
16/03/2020
81
£ 5.0500
CHIX
15:15:10
138Q01ZHH
16/03/2020
100
£ 5.0500
CHIX
15:15:10
138Q01ZHI
16/03/2020
149
£ 5.0500
CHIX
15:15:10
138Q01ZHJ
16/03/2020
300
£ 5.0500
XLON
15:15:14
53271092007647
16/03/2020
136
£ 5.0500
CHIX
15:15:14
138Q01ZHS
16/03/2020
601
£ 5.0500
XLON
15:15:22
53271092007719
16/03/2020
900
£ 5.0460
XLON
15:15:22
53271092007732
16/03/2020
154
£ 5.0480
XLON
15:15:31
53271092007914
16/03/2020
326
£ 5.0480
XLON
15:15:31
53271092007915
16/03/2020
152
£ 5.0500
XLON
15:15:31
53271092007918
16/03/2020
444
£ 5.0500
XLON
15:15:31
53271092007919
16/03/2020
118
£ 5.0460
XLON
15:15:38
53271092008180
16/03/2020
557
£ 5.0460
XLON
15:15:47
53271092008244
16/03/2020
370
£ 5.0560
XLON
15:15:47
53271092008248
16/03/2020
200
£ 5.0580
BATE
15:15:49
038Q01C8C
16/03/2020
501
£ 5.0720
XLON
15:15:55
53271092008353
16/03/2020
994
£ 5.0600
XLON
15:16:08
53271092008446
16/03/2020
340
£ 5.0600
XLON
15:16:08
53271092008447
16/03/2020
87
£ 5.0600
XLON
15:16:08
53271092008448
16/03/2020
1,533
£ 5.0600
CHIX
15:16:08
138Q01ZQR
16/03/2020
424
£ 5.0600
XLON
15:16:08
53271092008482
16/03/2020
376
£ 5.0600
XLON
15:16:08
53271092008481
16/03/2020
11
£ 5.0600
XLON
15:16:08
53271092008483
16/03/2020
1,392
£ 5.0600
XLON
15:16:08
53271092008486
16/03/2020
295
£ 5.0600
XLON
15:16:08
53271092008487
16/03/2020
1,394
£ 5.0600
XLON
15:16:10
53271092008528
16/03/2020
557
£ 5.0620
XLON
15:16:11
53271092008535
16/03/2020
837
£ 5.0620
XLON
15:16:11
53271092008536
16/03/2020
367
£ 5.0660
XLON
15:16:16
53271092008652
16/03/2020
266
£ 5.0660
XLON
15:16:17
53271092008657
16/03/2020
672
£ 5.0680
XLON
15:16:19
53271092008693
16/03/2020
361
£ 5.0680
XLON
15:16:20
53271092008697
16/03/2020
1,264
£ 5.0680
XLON
15:16:20
53271092008698
16/03/2020
447
£ 5.0680
XLON
15:16:21
53271092008703
16/03/2020
389
£ 5.0680
XLON
15:16:21
53271092008708
16/03/2020
493
£ 5.0680
XLON
15:16:22
53271092008721
16/03/2020
356
£ 5.0680
XLON
15:16:23
53271092008728
16/03/2020
58
£ 5.0680
XLON
15:16:23
53271092008729
16/03/2020
313
£ 5.0680
XLON
15:16:23
53271092008730
16/03/2020
1,258
£ 5.0640
XLON
15:16:23
53271092008732
16/03/2020
601
£ 5.0760
CHIX
15:16:55
138Q01ZW9
16/03/2020
69
£ 5.0780
XLON
15:16:55
53271092009209
16/03/2020
417
£ 5.0780
XLON
15:16:55
53271092009210
16/03/2020
408
£ 5.0780
XLON
15:16:55
53271092009211
16/03/2020
80
£ 5.0760
CHIX
15:16:55
138Q01ZWA
16/03/2020
400
£ 5.0760
XLON
15:17:01
53271092009272
16/03/2020
100
£ 5.0760
XLON
15:17:01
53271092009273
16/03/2020
810
£ 5.0660
XLON
15:17:09
53271092009349
16/03/2020
200
£ 5.0680
BATE
15:17:12
038Q01CFZ
16/03/2020
1,160
£ 5.0840
XLON
15:17:31
53271092009732
16/03/2020
136
£ 5.0840
CHIX
15:17:31
138Q0201M
16/03/2020
200
£ 5.0840
CHIX
15:17:31
138Q0201N
16/03/2020
994
£ 5.0760
XLON
15:17:32
53271092009741
16/03/2020
129
£ 5.0760
XLON
15:17:32
53271092009742
16/03/2020
667
£ 5.0760
XLON
15:17:32
53271092009746
16/03/2020
497
£ 5.0760
XLON
15:17:32
53271092009745
16/03/2020
676
£ 5.0640
XLON
15:17:32
53271092009778
16/03/2020
135
£ 5.0620
BATE
15:17:34
038Q01CJ5
16/03/2020
100
£ 5.0620
BATE
15:17:34
038Q01CJ6
16/03/2020
536
£ 5.0620
XLON
15:17:35
53271092009808
16/03/2020
342
£ 5.0620
XLON
15:17:35
53271092009799
16/03/2020
893
£ 5.0620
XLON
15:17:35
53271092009800
16/03/2020
627
£ 5.0580
CHIX
15:17:36
138Q02023
16/03/2020
670
£ 5.0620
XLON
15:17:52
53271092010068
16/03/2020
670
£ 5.0620
XLON
15:17:56
53271092010122
16/03/2020
1,160
£ 5.0680
XLON
15:18:16
53271092010474
16/03/2020
438
£ 5.0620
XLON
15:18:20
53271092010518
16/03/2020
1,566
£ 5.0620
XLON
15:18:20
53271092010516
16/03/2020
1,159
£ 5.0620
XLON
15:18:20
53271092010536
16/03/2020
512
£ 5.0620
XLON
15:18:20
53271092010543
16/03/2020
28
£ 5.0620
XLON
15:18:20
53271092010544
16/03/2020
800
£ 5.0620
XLON
15:18:21
53271092010550
16/03/2020
100
£ 5.0560
BATE
15:18:24
038Q01CNP
16/03/2020
100
£ 5.0560
BATE
15:18:24
038Q01CNQ
16/03/2020
119
£ 5.0500
XLON
15:18:26
53271092010612
16/03/2020
158
£ 5.0500
XLON
15:18:26
53271092010613
16/03/2020
820
£ 5.0500
XLON
15:18:26
53271092010614
16/03/2020
329
£ 5.0500
XLON
15:18:26
53271092010615
16/03/2020
467
£ 5.0360
XLON
15:18:26
53271092010623
16/03/2020
550
£ 5.0440
XLON
15:18:27
53271092010637
16/03/2020
400
£ 5.0460
XLON
15:18:27
53271092010638
16/03/2020
159
£ 5.0480
XLON
15:18:27
53271092010639
16/03/2020
550
£ 5.0420
XLON
15:18:27
53271092010654
16/03/2020
400
£ 5.0440
XLON
15:18:27
53271092010655
16/03/2020
494
£ 5.0440
XLON
15:18:27
53271092010656
16/03/2020
550
£ 5.0400
XLON
15:18:28
53271092010657
16/03/2020
550
£ 5.0400
XLON
15:18:28
53271092010662
16/03/2020
381
£ 5.0400
XLON
15:18:29
53271092010663
16/03/2020
467
£ 5.0160
XLON
15:18:30
53271092010688
16/03/2020
54
£ 5.0200
XLON
15:18:30
53271092010689
16/03/2020
680
£ 5.0180
XLON
15:18:30
53271092010690
16/03/2020
100
£ 5.0300
BATE
15:18:30
038Q01CO9
16/03/2020
459
£ 4.9910
XLON
15:18:32
53271092010757
16/03/2020
550
£ 4.9900
XLON
15:18:34
53271092010818
16/03/2020
863
£ 4.9910
XLON
15:18:34
53271092010847
16/03/2020
845
£ 4.9910
XLON
15:18:35
53271092010854
16/03/2020
3,169
£ 4.9910
XLON
15:18:35
53271092010855
16/03/2020
550
£ 5.0180
XLON
15:18:36
53271092010907
16/03/2020
550
£ 5.0120
XLON
15:18:37
53271092010913
16/03/2020
550
£ 5.0120
XLON
15:18:37
53271092010917
16/03/2020
409
£ 5.0120
XLON
15:18:38
53271092010924
16/03/2020
550
£ 5.0120
XLON
15:18:39
53271092010926
16/03/2020
400
£ 5.0160
XLON
15:18:42
53271092010954
16/03/2020
550
£ 5.0160
XLON
15:18:42
53271092010955
16/03/2020
550
£ 5.0540
XLON
15:18:57
53271092011189
16/03/2020
965
£ 5.0580
XLON
15:19:00
53271092011343
16/03/2020
372
£ 5.0580
XLON
15:19:03
53271092011379
16/03/2020
1,269
£ 5.0640
XLON
15:19:06
53271092011481
16/03/2020
419
£ 5.0640
XLON
15:19:08
53271092011502
16/03/2020
400
£ 5.0600
XLON
15:19:11
53271092011591
16/03/2020
386
£ 5.0600
XLON
15:19:11
53271092011605
16/03/2020
1,463
£ 5.0520
CHIX
15:19:11
138Q020I6
16/03/2020
1,195
£ 5.0520
CHIX
15:19:11
138Q020I8
16/03/2020
379
£ 5.0480
BATE
15:19:11
038Q01CUO
16/03/2020
457
£ 5.0580
XLON
15:19:36
53271092011969
16/03/2020
1,052
£ 5.0700
XLON
15:19:47
53271092012192
16/03/2020
1,394
£ 5.0720
XLON
15:19:48
53271092012211
16/03/2020
1,178
£ 5.0620
BATE
15:19:49
038Q01D11
16/03/2020
1,394
£ 5.0760
XLON
15:19:55
53271092012328
16/03/2020
497
£ 5.0740
XLON
15:19:55
53271092012329
16/03/2020
1,196
£ 5.0680
XLON
15:19:56
53271092012335
16/03/2020
1,606
£ 5.0680
XLON
15:19:59
53271092012372
16/03/2020
6
£ 5.0700
XLON
15:20:06
53271092012582
16/03/2020
927
£ 5.0700
CHIX
15:20:07
138Q020T2
16/03/2020
1,384
£ 5.0840
XLON
15:20:15
53271092012861
16/03/2020
590
£ 5.0760
XLON
15:20:16
53271092012898
16/03/2020
1,315
£ 5.0760
XLON
15:20:16
53271092012897
16/03/2020
598
£ 5.0840
XLON
15:20:42
53271092013424
16/03/2020
452
£ 5.0860
XLON
15:20:49
53271092013534
16/03/2020
415
£ 5.0780
XLON
15:20:53
53271092013565
16/03/2020
1,362
£ 5.0780
BATE
15:20:53
038Q01DAM
16/03/2020
400
£ 5.0740
XLON
15:20:53
53271092013575
16/03/2020
386
£ 5.0760
XLON
15:20:53
53271092013576
16/03/2020
521
£ 5.0740
XLON
15:21:06
53271092013832
16/03/2020
569
£ 5.0700
BATE
15:21:06
038Q01DCT
16/03/2020
527
£ 5.0700
BATE
15:21:06
038Q01DCU
16/03/2020
367
£ 5.0700
XLON
15:21:06
53271092013872
16/03/2020
390
£ 5.0720
XLON
15:21:06
53271092013910
16/03/2020
312
£ 5.0600
XLON
15:21:10
53271092013963
16/03/2020
204
£ 5.0600
XLON
15:21:10
53271092013964
16/03/2020
542
£ 5.0860
CHIX
15:21:33
138Q0219A
16/03/2020
438
£ 5.0860
XLON
15:21:35
53271092014437
16/03/2020
414
£ 5.0860
XLON
15:21:35
53271092014439
16/03/2020
742
£ 5.0860
XLON
15:21:35
53271092014438
16/03/2020
647
£ 5.0860
XLON
15:21:35
53271092014452
16/03/2020
853
£ 5.0800
CHIX
15:21:36
138Q0219I
16/03/2020
107
£ 5.0860
BATE
15:21:41
038Q01DGI
16/03/2020
100
£ 5.0860
BATE
15:21:41
038Q01DGJ
16/03/2020
82
£ 5.0860
XLON
15:21:51
53271092014776
16/03/2020
537
£ 5.0860
XLON
15:22:04
53271092014932
16/03/2020
1,005
£ 5.0860
XLON
15:22:04
53271092014933
16/03/2020
353
£ 5.0860
XLON
15:22:06
53271092014972
16/03/2020
1,216
£ 5.0840
BATE
15:22:06
038Q01DIO
16/03/2020
1,291
£ 5.0840
BATE
15:22:06
038Q01DIT
16/03/2020
533
£ 5.0840
XLON
15:22:06
53271092014987
16/03/2020
1,439
£ 5.0800
BATE
15:22:07
038Q01DIX
16/03/2020
306
£ 5.0820
XLON
15:22:07
53271092014990
16/03/2020
82
£ 5.0820
XLON
15:22:07
53271092014991
16/03/2020
50
£ 5.0860
BATE
15:22:13
038Q01DJV
16/03/2020
100
£ 5.0860
BATE
15:22:13
038Q01DJW
16/03/2020
64
£ 5.0880
BATE
15:22:13
038Q01DJX
16/03/2020
50
£ 5.0880
BATE
15:22:15
038Q01DK1
16/03/2020
100
£ 5.0880
BATE
15:22:15
038Q01DK2
16/03/2020
366
£ 5.1000
XLON
15:22:55
53271092015747
16/03/2020
1,606
£ 5.1000
XLON
15:22:56
53271092015753
16/03/2020
646
£ 5.0940
CHIX
15:22:57
138Q021OD
16/03/2020
1,404
£ 5.0920
BATE
15:22:57
038Q01DOR
16/03/2020
1,000
£ 5.0920
XLON
15:22:57
53271092015804
16/03/2020
208
£ 5.0920
XLON
15:22:57
53271092015805
16/03/2020
750
£ 5.0900
XLON
15:22:57
53271092015808
16/03/2020
100
£ 5.0880
BATE
15:22:58
038Q01DOT
16/03/2020
1,184
£ 5.0920
XLON
15:22:58
53271092015812
16/03/2020
991
£ 5.0920
XLON
15:22:58
53271092015813
16/03/2020
237
£ 5.0940
XLON
15:23:03
53271092015918
16/03/2020
353
£ 5.1080
XLON
15:23:13
53271092016078
16/03/2020
302
£ 5.1080
XLON
15:23:13
53271092016079
16/03/2020
226
£ 5.1200
XLON
15:23:18
53271092016132
16/03/2020
312
£ 5.1080
XLON
15:23:20
53271092016154
16/03/2020
1,324
£ 5.1200
XLON
15:23:35
53271092016469
16/03/2020
255
£ 5.1340
XLON
15:23:42
53271092016504
16/03/2020
814
£ 5.1300
XLON
15:23:47
53271092016609
16/03/2020
461
£ 5.1300
XLON
15:23:51
53271092016718
16/03/2020
787
£ 5.1300
XLON
15:23:51
53271092016717
16/03/2020
839
£ 5.1300
XLON
15:23:51
53271092016719
16/03/2020
83
£ 5.1300
XLON
15:23:51
53271092016720
16/03/2020
275
£ 5.1380
XLON
15:23:51
53271092016739
16/03/2020
186
£ 5.1380
XLON
15:23:52
53271092016757
16/03/2020
102
£ 5.1380
XLON
15:23:53
53271092016759
16/03/2020
625
£ 5.1400
XLON
15:23:56
53271092016893
16/03/2020
1,336
£ 5.1360
XLON
15:23:56
53271092016908
16/03/2020
385
£ 5.1360
XLON
15:23:56
53271092016909
16/03/2020
1,338
£ 5.1360
XLON
15:23:57
53271092016919
16/03/2020
729
£ 5.1380
XLON
15:23:57
53271092016933
16/03/2020
367
£ 5.1380
XLON
15:23:57
53271092016934
16/03/2020
1,110
£ 5.1380
XLON
15:23:59
53271092016983
16/03/2020
940
£ 5.1380
XLON
15:23:59
53271092016990
16/03/2020
616
£ 5.1380
XLON
15:24:00
53271092017006
16/03/2020
579
£ 5.1400
XLON
15:24:01
53271092017016
16/03/2020
703
£ 5.1360
CHIX
15:24:02
138Q021YT
16/03/2020
116
£ 5.1340
XLON
15:24:02
53271092017095
16/03/2020
277
£ 5.1340
XLON
15:24:02
53271092017096
16/03/2020
1,200
£ 5.1280
BATE
15:24:02
038Q01DW3
16/03/2020
170
£ 5.1280
BATE
15:24:02
038Q01DW4
16/03/2020
400
£ 5.1320
XLON
15:24:03
53271092017183
16/03/2020
705
£ 5.1280
XLON
15:24:06
53271092017231
16/03/2020
718
£ 5.1280
XLON
15:24:06
53271092017232
16/03/2020
1,308
£ 5.1280
BATE
15:24:06
038Q01DX0
16/03/2020
520
£ 5.1220
BATE
15:24:07
038Q01DXB
16/03/2020
375
£ 5.1300
XLON
15:24:07
53271092017328
16/03/2020
333
£ 5.1300
XLON
15:24:07
53271092017329
16/03/2020
400
£ 5.1280
XLON
15:24:08
53271092017332
16/03/2020
316
£ 5.1280
XLON
15:24:08
53271092017333
16/03/2020
229
£ 5.1280
XLON
15:24:08
53271092017340
16/03/2020
241
£ 5.1280
XLON
15:24:09
53271092017345
16/03/2020
490
£ 5.1220
BATE
15:24:17
038Q01DY4
16/03/2020
168
£ 5.1220
BATE
15:24:17
038Q01DY5
16/03/2020
699
£ 5.1200
XLON
15:24:17
53271092017557
16/03/2020
790
£ 5.1220
BATE
15:24:17
038Q01DY6
16/03/2020
350
£ 5.1220
XLON
15:24:18
53271092017616
16/03/2020
61
£ 5.1220
XLON
15:24:18
53271092017617
16/03/2020
400
£ 5.1200
XLON
15:24:30
53271092018094
16/03/2020
309
£ 5.1200
XLON
15:24:30
53271092018095
16/03/2020
114
£ 5.1220
XLON
15:24:32
53271092018130
16/03/2020
95
£ 5.1220
XLON
15:24:32
53271092018131
16/03/2020
400
£ 5.1240
XLON
15:24:46
53271092018315
16/03/2020
608
£ 5.1240
XLON
15:24:46
53271092018316
16/03/2020
225
£ 5.1200
CHIX
15:24:54
138Q022A6
16/03/2020
131
£ 5.1140
XLON
15:24:57
53271092018473
16/03/2020
361
£ 5.1160
CHIX
15:25:00
138Q022AL
16/03/2020
100
£ 5.1160
CHIX
15:25:00
138Q022AM
16/03/2020
371
£ 5.1160
XLON
15:25:00
53271092018507
16/03/2020
227
£ 5.1160
XLON
15:25:00
53271092018508
16/03/2020
979
£ 5.1080
XLON
15:25:04
53271092018581
16/03/2020
413
£ 5.1080
XLON
15:25:04
53271092018587
16/03/2020
13
£ 5.1060
BATE
15:25:19
038Q01E6O
16/03/2020
58
£ 5.1040
BATE
15:25:24
038Q01E7Q
16/03/2020
100
£ 5.1040
BATE
15:25:24
038Q01E7R
16/03/2020
46
£ 5.1040
CHIX
15:25:25
138Q022HC
16/03/2020
1
£ 5.1040
BATE
15:25:29
038Q01E8I
16/03/2020
595
£ 5.0980
XLON
15:25:30
53271092019114
16/03/2020
31
£ 5.0980
XLON
15:25:30
53271092019115
16/03/2020
610
£ 5.0980
XLON
15:25:30
53271092019116
16/03/2020
1
£ 5.1040
BATE
15:25:34
038Q01E9C
16/03/2020
100
£ 5.0980
BATE
15:25:41
038Q01EA0
16/03/2020
15
£ 5.0980
BATE
15:25:41
038Q01EA1
16/03/2020
358
£ 5.1080
XLON
15:26:14
53271092020055
16/03/2020
26
£ 5.1080
XLON
15:26:14
53271092020089
16/03/2020
65
£ 5.1060
XLON
15:26:14
53271092020128
16/03/2020
400
£ 5.0980
XLON
15:26:18
53271092020214
16/03/2020
34
£ 5.0980
XLON
15:26:18
53271092020215
16/03/2020
50
£ 5.1000
BATE
15:26:19
038Q01EFM
16/03/2020
398
£ 5.0960
CHIX
15:26:20
138Q022RO
16/03/2020
100
£ 5.0960
CHIX
15:26:20
138Q022RP
16/03/2020
45
£ 5.0960
CHIX
15:26:20
138Q022RQ
16/03/2020
400
£ 5.0940
XLON
15:26:20
53271092020321
16/03/2020
56
£ 5.0960
BATE
15:26:21
038Q01EFR
16/03/2020
100
£ 5.0960
BATE
15:26:21
038Q01EFS
16/03/2020
100
£ 5.0960
CHIX
15:26:21
138Q022RY
16/03/2020
339
£ 5.0900
XLON
15:26:22
53271092020351
16/03/2020
57
£ 5.0900
XLON
15:26:22
53271092020352
16/03/2020
609
£ 5.0840
XLON
15:26:30
53271092020441
16/03/2020
100
£ 5.0920
CHIX
15:26:30
138Q022TC
16/03/2020
552
£ 5.0840
XLON
15:26:30
53271092020509
16/03/2020
376
£ 5.0860
BATE
15:26:31
038Q01EH1
16/03/2020
25
£ 5.0840
CHIX
15:26:35
138Q022TL
16/03/2020
736
£ 5.0840
CHIX
15:26:35
138Q022TM
16/03/2020
513
£ 5.1000
BATE
15:26:56
038Q01EJL
16/03/2020
24
£ 5.1020
CHIX
15:27:23
138Q02328
16/03/2020
200
£ 5.1020
CHIX
15:27:23
138Q02329
16/03/2020
50
£ 5.1020
CHIX
15:27:23
138Q0232A
16/03/2020
1,234
£ 5.1000
CHIX
15:27:29
138Q02339
16/03/2020
407
£ 5.0980
XLON
15:27:29
53271092021407
16/03/2020
122
£ 5.0980
XLON
15:27:29
53271092021408
16/03/2020
437
£ 5.0980
XLON
15:27:29
53271092021409
16/03/2020
354
£ 5.0960
XLON
15:27:40
53271092021518
16/03/2020
400
£ 5.0960
XLON
15:27:40
53271092021517
16/03/2020
396
£ 5.0960
XLON
15:27:40
53271092021526
16/03/2020
336
£ 5.0940
BATE
15:27:45
038Q01EOM
16/03/2020
180
£ 5.0940
BATE
15:27:45
038Q01EON
16/03/2020
218
£ 5.0900
XLON
15:27:46
53271092021636
16/03/2020
18
£ 5.0900
XLON
15:27:46
53271092021637
16/03/2020
453
£ 5.0900
XLON
15:27:46
53271092021641
16/03/2020
140
£ 5.1000
CHIX
15:28:30
138Q023J2
16/03/2020
100
£ 5.1000
CHIX
15:28:30
138Q023J3
16/03/2020
100
£ 5.0920
XLON
15:28:34
53271092022846
16/03/2020
725
£ 5.0920
XLON
15:28:34
53271092022847
16/03/2020
385
£ 5.0920
XLON
15:28:34
53271092022853
16/03/2020
225
£ 5.1000
BATE
15:28:35
038Q01EUW
16/03/2020
147
£ 5.0900
BATE
15:28:37
038Q01EV7
16/03/2020
169
£ 5.0900
BATE
15:28:37
038Q01EV8
16/03/2020
100
£ 5.0900
BATE
15:28:37
038Q01EV9
16/03/2020
387
£ 5.0900
CHIX
15:28:38
138Q023KD
16/03/2020
119
£ 5.0880
CHIX
15:28:59
138Q023M3
16/03/2020
53
£ 5.1000
CHIX
15:29:08
138Q023O4
16/03/2020
100
£ 5.1000
CHIX
15:29:08
138Q023O5
16/03/2020
400
£ 5.0960
BATE
15:29:08
038Q01EYB
16/03/2020
100
£ 5.0980
BATE
15:29:08
038Q01EYC
16/03/2020
134
£ 5.1060
CHIX
15:29:14
138Q023PV
16/03/2020
82
£ 5.1060
CHIX
15:29:14
138Q023PW
16/03/2020
136
£ 5.1060
CHIX
15:29:14
138Q023PX
16/03/2020
77
£ 5.1060
CHIX
15:29:14
138Q023PY
16/03/2020
177
£ 5.1040
XLON
15:29:20
53271092023640
16/03/2020
704
£ 5.1000
CHIX
15:29:20
138Q023S8
16/03/2020
993
£ 5.0980
BATE
15:29:20
038Q01F0M
16/03/2020
370
£ 5.0980
XLON
15:29:22
53271092023735
16/03/2020
100
£ 5.0960
BATE
15:29:24
038Q01F0W
16/03/2020
192
£ 5.0940
XLON
15:29:24
53271092023765
16/03/2020
227
£ 5.0960
XLON
15:29:24
53271092023766
16/03/2020
845
£ 5.0880
CHIX
15:29:28
138Q023UI
16/03/2020
406
£ 5.0900
XLON
15:29:37
53271092024107
16/03/2020
194
£ 5.0900
XLON
15:29:37
53271092024108
16/03/2020
162
£ 5.0900
XLON
15:29:37
53271092024109
16/03/2020
83
£ 5.0900
XLON
15:29:37
53271092024110
16/03/2020
300
£ 5.0980
XLON
15:29:45
53271092024265
16/03/2020
144
£ 5.1080
XLON
15:30:09
53271092024788
16/03/2020
606
£ 5.1080
XLON
15:30:09
53271092024789
16/03/2020
400
£ 5.1120
XLON
15:30:10
53271092024793
16/03/2020
479
£ 5.1140
XLON
15:30:10
53271092024794
16/03/2020
173
£ 5.1140
CHIX
15:30:19
138Q0247D
16/03/2020
100
£ 5.1140
CHIX
15:30:19
138Q0247E
16/03/2020
688
£ 5.1100
XLON
15:30:20
53271092024901
16/03/2020
133
£ 5.1100
XLON
15:30:20
53271092024902
16/03/2020
411
£ 5.1100
CHIX
15:30:20
138Q0247N
16/03/2020
657
£ 5.1300
XLON
15:30:31
53271092025211
16/03/2020
862
£ 5.1200
XLON
15:30:34
53271092025266
16/03/2020
375
£ 5.1200
XLON
15:30:34
53271092025267
16/03/2020
1,394
£ 5.1200
XLON
15:30:34
53271092025269
16/03/2020
1,200
£ 5.1200
XLON
15:30:35
53271092025293
16/03/2020
355
£ 5.1180
BATE
15:30:36
038Q01FB8
16/03/2020
1,658
£ 5.1120
XLON
15:31:03
53271092025642
16/03/2020
290
£ 5.1020
XLON
15:31:04
53271092025667
16/03/2020
150
£ 5.1020
XLON
15:31:04
53271092025670
16/03/2020
416
£ 5.1020
XLON
15:31:04
53271092025676
16/03/2020
631
£ 5.1060
BATE
15:31:07
038Q01FE6
16/03/2020
93
£ 5.1060
BATE
15:31:07
038Q01FE7
16/03/2020
271
£ 5.0940
CHIX
15:31:07
138Q024II
16/03/2020
146
£ 5.0940
CHIX
15:31:07
138Q024IJ
16/03/2020
377
£ 5.0940
CHIX
15:31:08
138Q024IL
16/03/2020
96
£ 5.0960
BATE
15:31:09
038Q01FEG
16/03/2020
100
£ 5.0960
BATE
15:31:09
038Q01FEH
16/03/2020
550
£ 5.0920
XLON
15:31:09
53271092025860
16/03/2020
683
£ 5.0980
XLON
15:31:26
53271092026124
16/03/2020
312
£ 5.0920
XLON
15:31:26
53271092026116
16/03/2020
108
£ 5.0920
XLON
15:31:26
53271092026117
16/03/2020
100
£ 5.1140
BATE
15:32:19
038Q01FKF
16/03/2020
152
£ 5.1160
BATE
15:32:19
038Q01FKG
16/03/2020
100
£ 5.1160
BATE
15:32:19
038Q01FKH
16/03/2020
416
£ 5.1400
XLON
15:33:06
53271092027285
16/03/2020
376
£ 5.1400
XLON
15:33:06
53271092027292
16/03/2020
404
£ 5.1360
XLON
15:33:06
53271092027294
16/03/2020
115
£ 5.1380
BATE
15:33:07
038Q01FO3
16/03/2020
100
£ 5.1380
BATE
15:33:07
038Q01FO4
16/03/2020
727
£ 5.1380
CHIX
15:33:07
138Q0253V
16/03/2020
129
£ 5.1380
BATE
15:33:09
038Q01FOD
16/03/2020
100
£ 5.1380
BATE
15:33:09
038Q01FOE
16/03/2020
246
£ 5.1320
XLON
15:33:10
53271092027314
16/03/2020
145
£ 5.1320
XLON
15:33:10
53271092027315
16/03/2020
83
£ 5.1300
XLON
15:33:10
53271092027324
16/03/2020
316
£ 5.1300
XLON
15:33:10
53271092027325
16/03/2020
800
£ 5.1320
XLON
15:33:10
53271092027327
16/03/2020
468
£ 5.1320
XLON
15:33:10
53271092027328
16/03/2020
800
£ 5.1300
XLON
15:33:10
53271092027330
16/03/2020
97
£ 5.1280
BATE
15:33:14
038Q01FP1
16/03/2020
100
£ 5.1280
BATE
15:33:14
038Q01FP2
16/03/2020
736
£ 5.1120
CHIX
15:33:28
138Q02591
16/03/2020
376
£ 5.1100
XLON
15:33:28
53271092027604
16/03/2020
394
£ 5.1100
XLON
15:33:28
53271092027603
16/03/2020
374
£ 5.1040
XLON
15:33:31
53271092027642
16/03/2020
82
£ 5.1040
XLON
15:33:31
53271092027645
16/03/2020
900
£ 5.0980
CHIX
15:33:45
138Q025DF
16/03/2020
496
£ 5.1020
BATE
15:33:48
038Q01FSM
16/03/2020
501
£ 5.0960
CHIX
15:33:52
138Q025E2
16/03/2020
548
£ 5.0940
BATE
15:33:52
038Q01FT5
16/03/2020
398
£ 5.0860
XLON
15:33:57
53271092027978
16/03/2020
378
£ 5.0860
XLON
15:33:57
53271092027979
16/03/2020
13
£ 5.0860
BATE
15:34:06
038Q01FVL
16/03/2020
100
£ 5.0860
BATE
15:34:06
038Q01FVM
16/03/2020
176
£ 5.0800
BATE
15:34:15
038Q01FWS
16/03/2020
672
£ 5.0800
BATE
15:34:15
038Q01FWT
16/03/2020
266
£ 5.0800
BATE
15:34:15
038Q01FWU
16/03/2020
546
£ 5.0780
XLON
15:34:15
53271092028213
16/03/2020
501
£ 5.0640
XLON
15:34:24
53271092028370
16/03/2020
28
£ 5.0640
XLON
15:34:24
53271092028371
16/03/2020
388
£ 5.0640
XLON
15:34:24
53271092028376
16/03/2020
46
£ 5.0640
XLON
15:34:24
53271092028377
16/03/2020
521
£ 5.0500
XLON
15:34:46
53271092028663
16/03/2020
631
£ 5.0440
CHIX
15:35:17
138Q025UO
16/03/2020
547
£ 5.0440
CHIX
15:35:17
138Q025UP
16/03/2020
150
£ 5.0460
BATE
15:35:17
038Q01G3K
16/03/2020
426
£ 5.0500
XLON
15:35:31
53271092029611
16/03/2020
555
£ 5.0620
XLON
15:35:41
53271092029721
16/03/2020
549
£ 5.0540
XLON
15:35:50
53271092029935
16/03/2020
733
£ 5.0660
XLON
15:36:13
53271092030456
16/03/2020
725
£ 5.0560
XLON
15:36:14
53271092030467
16/03/2020
404
£ 5.0560
XLON
15:36:17
53271092030517
16/03/2020
24
£ 5.0680
BATE
15:36:29
038Q01GBM
16/03/2020
423
£ 5.0680
XLON
15:36:31
53271092030686
16/03/2020
1,394
£ 5.0840
XLON
15:36:38
53271092030794
16/03/2020
471
£ 5.0780
CHIX
15:36:49
138Q026C3
16/03/2020
1,643
£ 5.0760
XLON
15:36:50
53271092030930
16/03/2020
400
£ 5.0760
XLON
15:36:50
53271092030937
16/03/2020
481
£ 5.0800
XLON
15:36:50
53271092030938
16/03/2020
492
£ 5.0720
XLON
15:36:51
53271092030954
16/03/2020
46
£ 5.0740
BATE
15:36:51
038Q01GE7
16/03/2020
463
£ 5.0760
BATE
15:36:54
038Q01GEF
16/03/2020
356
£ 5.0640
XLON
15:36:58
53271092031057
16/03/2020
157
£ 5.0720
BATE
15:37:09
038Q01GGD
16/03/2020
412
£ 5.0720
CHIX
15:37:09
138Q026FJ
16/03/2020
432
£ 5.0900
XLON
15:37:51
53271092031952
16/03/2020
915
£ 5.0880
CHIX
15:37:51
138Q026OC
16/03/2020
445
£ 5.0840
BATE
15:37:51
038Q01GJX
16/03/2020
675
£ 5.0840
BATE
15:37:52
038Q01GK7
16/03/2020
713
£ 5.0800
BATE
15:37:58
038Q01GKZ
16/03/2020
436
£ 5.0780
XLON
15:38:00
53271092032241
16/03/2020
448
£ 5.0780
XLON
15:38:00
53271092032242
16/03/2020
1,130
£ 5.0780
CHIX
15:38:00
138Q026PW
16/03/2020
252
£ 5.0780
XLON
15:38:00
53271092032247
16/03/2020
280
£ 5.0780
XLON
15:38:00
53271092032248
16/03/2020
546
£ 5.0740
XLON
15:38:01
53271092032260
16/03/2020
122
£ 5.0740
XLON
15:38:01
53271092032261
16/03/2020
523
£ 5.0700
XLON
15:38:04
53271092032280
16/03/2020
31
£ 5.0700
XLON
15:38:04
53271092032281
16/03/2020
287
£ 5.0700
XLON
15:38:04
53271092032282
16/03/2020
31
£ 5.0700
XLON
15:38:04
53271092032283
16/03/2020
378
£ 5.0680
CHIX
15:38:04
138Q026QI
16/03/2020
612
£ 5.0660
XLON
15:38:18
53271092032436
16/03/2020
370
£ 5.0620
XLON
15:38:18
53271092032455
16/03/2020
172
£ 5.0620
XLON
15:38:18
53271092032456
16/03/2020
190
£ 5.0620
XLON
15:38:20
53271092032474
16/03/2020
399
£ 5.0560
XLON
15:38:22
53271092032547
16/03/2020
481
£ 5.0500
XLON
15:38:49
53271092032865
16/03/2020
404
£ 5.0500
XLON
15:38:49
53271092032864
16/03/2020
654
£ 5.0680
BATE
15:39:14
038Q01GRO
16/03/2020
616
£ 5.0600
XLON
15:39:17
53271092033215
16/03/2020
525
£ 5.0760
CHIX
15:39:42
138Q02748
16/03/2020
868
£ 5.0700
XLON
15:39:43
53271092033490
16/03/2020
697
£ 5.0700
XLON
15:39:43
53271092033491
16/03/2020
517
£ 5.0680
BATE
15:39:43
038Q01GT5
16/03/2020
623
£ 5.0640
XLON
15:39:43
53271092033517
16/03/2020
146
£ 5.0600
XLON
15:39:45
53271092033557
16/03/2020
532
£ 5.0560
XLON
15:39:53
53271092033665
16/03/2020
391
£ 5.0480
XLON
15:39:55
53271092033712
16/03/2020
38
£ 5.0480
XLON
15:39:55
53271092033713
16/03/2020
185
£ 5.0560
CHIX
15:40:05
138Q02786
16/03/2020
590
£ 5.0560
CHIX
15:40:05
138Q02787
16/03/2020
510
£ 5.0440
CHIX
15:40:17
138Q0279Z
16/03/2020
525
£ 5.0440
CHIX
15:40:17
138Q027A0
16/03/2020
400
£ 5.0420
XLON
15:40:17
53271092034006
16/03/2020
145
£ 5.0440
XLON
15:40:17
53271092034007
16/03/2020
424
£ 5.0340
XLON
15:40:18
53271092034009
16/03/2020
1,218
£ 5.0340
XLON
15:40:18
53271092034022
16/03/2020
48
£ 5.0300
XLON
15:40:25
53271092034117
16/03/2020
601
£ 5.0300
XLON
15:40:25
53271092034116
16/03/2020
345
£ 5.0300
XLON
15:40:25
53271092034118
16/03/2020
292
£ 5.0260
XLON
15:40:38
53271092034269
16/03/2020
440
£ 5.0260
XLON
15:40:41
53271092034285
16/03/2020
400
£ 5.0280
XLON
15:40:48
53271092034354
16/03/2020
477
£ 5.0180
XLON
15:40:54
53271092034415
16/03/2020
400
£ 5.0200
XLON
15:40:54
53271092034417
16/03/2020
900
£ 5.0200
XLON
15:40:54
53271092034418
16/03/2020
173
£ 5.0220
XLON
15:40:54
53271092034419
16/03/2020
279
£ 5.0140
XLON
15:40:55
53271092034421
16/03/2020
1,000
£ 5.0180
XLON
15:41:07
53271092034554
16/03/2020
73
£ 5.0180
XLON
15:41:07
53271092034555
16/03/2020
427
£ 5.0020
XLON
15:41:25
53271092034786
16/03/2020
160
£ 5.0020
XLON
15:41:25
53271092034787
16/03/2020
124
£ 5.0120
BATE
15:41:40
038Q01H4Y
16/03/2020
171
£ 5.0100
XLON
15:41:59
53271092035108
16/03/2020
782
£ 5.0120
XLON
15:42:03
53271092035196
16/03/2020
990
£ 5.0080
XLON
15:42:06
53271092035219
16/03/2020
680
£ 5.0080
XLON
15:42:06
53271092035237
16/03/2020
629
£ 5.0080
XLON
15:42:09
53271092035261
16/03/2020
1,039
£ 5.0080
CHIX
15:42:10
138Q027O5
16/03/2020
100
£ 5.0080
CHIX
15:42:10
138Q027O6
16/03/2020
100
£ 5.0080
BATE
15:42:12
038Q01H7J
16/03/2020
80
£ 4.9920
XLON
15:42:13
53271092035344
16/03/2020
501
£ 5.0040
BATE
15:42:15
038Q01H7V
16/03/2020
613
£ 5.0020
XLON
15:42:25
53271092035483
16/03/2020
392
£ 5.0020
XLON
15:42:25
53271092035485
16/03/2020
478
£ 5.0020
XLON
15:42:25
53271092035484
16/03/2020
645
£ 5.0020
XLON
15:42:25
53271092035491
16/03/2020
925
£ 4.9920
XLON
15:42:28
53271092035521
16/03/2020
163
£ 4.9790
BATE
15:42:38
038Q01HAK
16/03/2020
173
£ 4.9790
BATE
15:42:38
038Q01HAL
16/03/2020
927
£ 4.9790
CHIX
15:42:38
138Q027TU
16/03/2020
742
£ 4.9940
XLON
15:42:53
53271092035982
16/03/2020
100
£ 5.0120
BATE
15:43:13
038Q01HFL
16/03/2020
100
£ 5.0120
BATE
15:43:14
038Q01HFR
16/03/2020
15
£ 5.0120
BATE
15:43:15
038Q01HFS
16/03/2020
100
£ 5.0120
BATE
15:43:15
038Q01HFT
16/03/2020
571
£ 5.0060
CHIX
15:43:15
138Q0284X
16/03/2020
654
£ 5.0040
XLON
15:43:18
53271092036468
16/03/2020
530
£ 5.0000
XLON
15:43:19
53271092036491
16/03/2020
442
£ 4.9930
CHIX
15:43:22
138Q0285G
16/03/2020
282
£ 5.0040
XLON
15:43:32
53271092036773
16/03/2020
531
£ 5.0020
XLON
15:43:40
53271092036867
16/03/2020
435
£ 5.0000
XLON
15:43:44
53271092036940
16/03/2020
466
£ 4.9990
XLON
15:44:24
53271092037408
16/03/2020
392
£ 5.0160
XLON
15:45:02
53271092037788
16/03/2020
608
£ 5.0160
XLON
15:45:02
53271092037787
16/03/2020
139
£ 5.0160
XLON
15:45:02
53271092037789
16/03/2020
545
£ 5.0160
XLON
15:45:02
53271092037790
16/03/2020
1,316
£ 5.0160
BATE
15:45:02
038Q01HOL
16/03/2020
125
£ 5.0160
BATE
15:45:02
038Q01HOM
16/03/2020
650
£ 5.0160
BATE
15:45:02
038Q01HOO
16/03/2020
73
£ 5.0160
BATE
15:45:02
038Q01HOP
16/03/2020
850
£ 5.0180
XLON
15:45:16
53271092037949
16/03/2020
136
£ 5.0200
XLON
15:45:16
53271092037950
16/03/2020
45
£ 5.0140
XLON
15:45:17
53271092038004
16/03/2020
297
£ 5.0100
XLON
15:45:21
53271092038160
16/03/2020
1,642
£ 5.0100
XLON
15:45:21
53271092038159
16/03/2020
1,168
£ 5.0100
XLON
15:45:21
53271092038161
16/03/2020
667
£ 5.0100
XLON
15:45:21
53271092038162
16/03/2020
100
£ 5.0080
CHIX
15:45:22
138Q028MX
16/03/2020
703
£ 5.0100
CHIX
15:45:22
138Q028MY
16/03/2020
133
£ 5.0180
BATE
15:45:43
038Q01HTR
16/03/2020
535
£ 5.0140
XLON
15:45:46
53271092038490
16/03/2020
528
£ 5.0140
XLON
15:45:46
53271092038513
16/03/2020
366
£ 5.0020
XLON
15:45:47
53271092038552
16/03/2020
411
£ 5.0000
XLON
15:45:50
53271092038592
16/03/2020
783
£ 4.9940
XLON
15:46:11
53271092038730
16/03/2020
762
£ 4.9930
CHIX
15:46:14
138Q028V0
16/03/2020
643
£ 4.9820
CHIX
15:46:23
138Q028WX
16/03/2020
387
£ 4.9820
XLON
15:46:23
53271092038990
16/03/2020
336
£ 4.9820
XLON
15:46:23
53271092038992
16/03/2020
228
£ 4.9820
XLON
15:46:23
53271092038993
16/03/2020
220
£ 4.9800
BATE
15:46:34
038Q01I08
16/03/2020
614
£ 4.9950
XLON
15:47:12
53271092039770
16/03/2020
874
£ 4.9950
XLON
15:47:12
53271092039771
16/03/2020
457
£ 4.9950
XLON
15:47:12
53271092039799
16/03/2020
361
£ 4.9950
XLON
15:47:12
53271092039806
16/03/2020
194
£ 4.9950
XLON
15:47:12
53271092039807
16/03/2020
238
£ 4.9950
CHIX
15:47:15
138Q0299S
16/03/2020
200
£ 4.9950
CHIX
15:47:15
138Q0299T
16/03/2020
400
£ 4.9940
XLON
15:47:16
53271092039833
16/03/2020
94
£ 4.9940
XLON
15:47:16
53271092039834
16/03/2020
629
£ 4.9890
XLON
15:47:16
53271092039843
16/03/2020
573
£ 4.9890
XLON
15:47:16
53271092039879
16/03/2020
194
£ 4.9960
BATE
15:47:21
038Q01I8P
16/03/2020
1,000
£ 4.9970
XLON
15:47:40
53271092040220
16/03/2020
78
£ 4.9970
XLON
15:47:40
53271092040221
16/03/2020
581
£ 4.9970
XLON
15:47:42
53271092040227
16/03/2020
950
£ 5.0020
XLON
15:48:06
53271092040389
16/03/2020
447
£ 5.0020
XLON
15:48:06
53271092040390
16/03/2020
649
£ 5.0020
XLON
15:48:06
53271092040427
16/03/2020
143
£ 5.0000
XLON
15:48:10
53271092040464
16/03/2020
798
£ 5.0000
XLON
15:48:10
53271092040465
16/03/2020
361
£ 4.9980
XLON
15:48:16
53271092040542
16/03/2020
456
£ 4.9980
XLON
15:48:16
53271092040543
16/03/2020
50
£ 5.0040
BATE
15:48:28
038Q01IG1
16/03/2020
100
£ 5.0040
BATE
15:48:28
038Q01IG2
16/03/2020
461
£ 4.9990
XLON
15:48:28
53271092040737
16/03/2020
608
£ 4.9990
CHIX
15:48:28
138Q029P1
16/03/2020
539
£ 4.9990
CHIX
15:48:28
138Q029P2
16/03/2020
100
£ 5.0040
BATE
15:48:30
038Q01IG9
16/03/2020
46
£ 5.0000
BATE
15:48:31
038Q01IGB
16/03/2020
312
£ 5.0000
BATE
15:48:35
038Q01IGI
16/03/2020
805
£ 5.0000
CHIX
15:48:35
138Q029PL
16/03/2020
112
£ 5.0000
BATE
15:48:35
038Q01IGJ
16/03/2020
1,224
£ 5.0000
BATE
15:48:35
038Q01IGK
16/03/2020
648
£ 4.9990
CHIX
15:48:56
138Q029SR
16/03/2020
108
£ 4.9990
CHIX
15:48:56
138Q029SS
16/03/2020
118
£ 5.0080
BATE
15:49:03
038Q01IIT
16/03/2020
609
£ 5.0140
BATE
15:49:16
038Q01IL6
16/03/2020
1,394
£ 5.0200
XLON
15:49:17
53271092041266
16/03/2020
101
£ 5.0200
BATE
15:49:17
038Q01IL9
16/03/2020
431
£ 5.0160
XLON
15:49:18
53271092041282
16/03/2020
297
£ 5.0140
XLON
15:49:18
53271092041300
16/03/2020
526
£ 5.0100
BATE
15:49:20
038Q01ILL
16/03/2020
515
£ 5.0100
BATE
15:49:20
038Q01ILM
16/03/2020
850
£ 5.0120
XLON
15:49:20
53271092041330
16/03/2020
725
£ 5.0120
XLON
15:49:21
53271092041336
16/03/2020
788
£ 5.0080
XLON
15:49:29
53271092041414
16/03/2020
237
£ 5.0040
XLON
15:49:29
53271092041418
16/03/2020
660
£ 5.0040
XLON
15:49:29
53271092041419
16/03/2020
815
£ 5.0100
XLON
15:49:31
53271092041438
16/03/2020
75
£ 5.0180
XLON
15:49:35
53271092041592
16/03/2020
140
£ 5.0180
XLON
15:49:35
53271092041593
16/03/2020
149
£ 5.0200
XLON
15:49:35
53271092041594
16/03/2020
400
£ 5.0200
XLON
15:49:36
53271092041602
16/03/2020
400
£ 5.0160
XLON
15:49:42
53271092041671
16/03/2020
464
£ 5.0140
XLON
15:49:42
53271092041669
16/03/2020
392
£ 5.0060
XLON
15:49:43
53271092041729
16/03/2020
20
£ 5.0060
XLON
15:49:43
53271092041730
16/03/2020
1,017
£ 5.0140
XLON
15:49:48
53271092041794
16/03/2020
149
£ 5.0100
BATE
15:49:49
038Q01IOW
16/03/2020
366
£ 5.0100
XLON
15:49:49
53271092041829
16/03/2020
402
£ 5.0080
CHIX
15:49:49
138Q02A5D
16/03/2020
365
£ 5.0100
XLON
15:49:54
53271092041872
16/03/2020
1,308
£ 5.0060
XLON
15:49:55
53271092041891
16/03/2020
1
£ 5.0160
XLON
15:50:08
53271092042175
16/03/2020
1,031
£ 5.0160
XLON
15:50:08
53271092042174
16/03/2020
575
£ 5.0160
XLON
15:50:08
53271092042178
16/03/2020
583
£ 5.0160
CHIX
15:50:08
138Q02A9N
16/03/2020
1,066
£ 5.0160
BATE
15:50:38
038Q01IW0
16/03/2020
672
£ 5.0160
BATE
15:50:38
038Q01IW8
16/03/2020
568
£ 5.0160
BATE
15:50:38
038Q01IW9
16/03/2020
428
£ 5.0140
XLON
15:50:38
53271092042540
16/03/2020
140
£ 5.0160
XLON
15:50:38
53271092042542
16/03/2020
386
£ 5.0160
XLON
15:50:38
53271092042543
16/03/2020
470
£ 5.0120
XLON
15:50:40
53271092042564
16/03/2020
1,049
£ 5.0120
CHIX
15:50:40
138Q02AFI
16/03/2020
346
£ 5.0100
XLON
15:50:40
53271092042569
16/03/2020
424
£ 5.0100
XLON
15:50:44
53271092042622
16/03/2020
110
£ 5.0100
XLON
15:50:44
53271092042621
16/03/2020
400
£ 5.0080
XLON
15:50:44
53271092042660
16/03/2020
23
£ 5.0080
XLON
15:50:44
53271092042661
16/03/2020
386
£ 5.0100
XLON
15:50:44
53271092042662
16/03/2020
400
£ 5.0080
XLON
15:50:50
53271092042722
16/03/2020
400
£ 5.0080
XLON
15:50:54
53271092042748
16/03/2020
428
£ 5.0100
XLON
15:51:00
53271092042852
16/03/2020
400
£ 5.0200
XLON
15:51:16
53271092043046
16/03/2020
19
£ 5.0220
XLON
15:51:20
53271092043085
16/03/2020
171
£ 5.0220
XLON
15:51:21
53271092043248
16/03/2020
109
£ 5.0240
XLON
15:51:22
53271092043331
16/03/2020
400
£ 5.0240
XLON
15:51:23
53271092043350
16/03/2020
457
£ 5.0220
XLON
15:51:30
53271092043469
16/03/2020
336
£ 5.0180
XLON
15:51:30
53271092043482
16/03/2020
182
£ 5.0180
XLON
15:51:30
53271092043483
16/03/2020
400
£ 5.0200
XLON
15:51:30
53271092043489
16/03/2020
14
£ 5.0200
XLON
15:51:34
53271092043500
16/03/2020
400
£ 5.0160
XLON
15:51:35
53271092043525
16/03/2020
583
£ 5.0120
CHIX
15:51:36
138Q02AS5
16/03/2020
400
£ 5.0160
XLON
15:51:36
53271092043532
16/03/2020
1,000
£ 5.0140
XLON
15:51:40
53271092043552
16/03/2020
530
£ 5.0140
XLON
15:51:40
53271092043553
16/03/2020
39
£ 5.0140
XLON
15:51:40
53271092043560
16/03/2020
961
£ 5.0140
XLON
15:51:40
53271092043561
16/03/2020
685
£ 5.0140
BATE
15:51:41
038Q01J4V
16/03/2020
400
£ 5.0080
XLON
15:51:43
53271092043668
16/03/2020
364
£ 5.0180
XLON
15:52:06
53271092043979
16/03/2020
519
£ 5.0180
XLON
15:52:06
53271092043978
16/03/2020
153
£ 5.0180
XLON
15:52:06
53271092043980
16/03/2020
1,017
£ 5.0200
BATE
15:52:25
038Q01JAO
16/03/2020
850
£ 5.0220
XLON
15:52:25
53271092044069
16/03/2020
309
£ 5.0220
XLON
15:52:25
53271092044070
16/03/2020
15
£ 5.0220
XLON
15:52:25
53271092044071
16/03/2020
400
£ 5.0240
XLON
15:52:25
53271092044072
16/03/2020
373
£ 5.0240
XLON
15:52:25
53271092044073
16/03/2020
730
£ 5.0240
XLON
15:52:25
53271092044074
16/03/2020
309
£ 5.0160
XLON
15:52:28
53271092044180
16/03/2020
408
£ 5.0160
XLON
15:52:28
53271092044181
16/03/2020
1,663
£ 5.0160
XLON
15:52:28
53271092044182
16/03/2020
463
£ 5.0160
CHIX
15:52:33
138Q02B1I
16/03/2020
128
£ 5.0160
CHIX
15:52:33
138Q02B1J
16/03/2020
392
£ 5.0140
XLON
15:52:33
53271092044261
16/03/2020
1,088
£ 5.0300
CHIX
15:52:51
138Q02B61
16/03/2020
355
£ 5.0280
BATE
15:52:51
038Q01JEK
16/03/2020
488
£ 5.0280
BATE
15:52:51
038Q01JEP
16/03/2020
400
£ 5.0280
XLON
15:52:51
53271092044579
16/03/2020
400
£ 5.0240
XLON
15:52:56
53271092044601
16/03/2020
275
£ 5.0240
XLON
15:53:00
53271092044640
16/03/2020
1,000
£ 5.0200
XLON
15:53:00
53271092044641
16/03/2020
46
£ 5.0200
XLON
15:53:00
53271092044642
16/03/2020
419
£ 5.0200
CHIX
15:53:00
138Q02B87
16/03/2020
429
£ 5.0180
XLON
15:53:00
53271092044650
16/03/2020
88
£ 5.0140
BATE
15:53:10
038Q01JH1
16/03/2020
549
£ 5.0080
XLON
15:53:12
53271092044802
16/03/2020
514
£ 5.0060
XLON
15:53:17
53271092044825
16/03/2020
522
£ 5.0020
XLON
15:53:24
53271092044876
16/03/2020
383
£ 5.0020
XLON
15:53:24
53271092044875
16/03/2020
1,039
£ 5.0020
XLON
15:53:24
53271092044874
16/03/2020
249
£ 5.0240
XLON
15:53:43
53271092045116
16/03/2020
138
£ 5.0240
XLON
15:53:43
53271092045117
16/03/2020
57
£ 5.0240
XLON
15:53:43
53271092045118
16/03/2020
194
£ 5.0200
XLON
15:53:45
53271092045148
16/03/2020
267
£ 5.0200
XLON
15:53:45
53271092045149
16/03/2020
986
£ 5.0240
XLON
15:53:59
53271092045314
16/03/2020
483
£ 5.0240
XLON
15:53:59
53271092045315
16/03/2020
722
£ 5.0200
CHIX
15:53:59
138Q02BJS
16/03/2020
421
£ 5.0180
CHIX
15:54:02
138Q02BKE
16/03/2020
136
£ 5.0220
BATE
15:54:02
038Q01JMX
16/03/2020
1,143
£ 5.0160
XLON
15:54:02
53271092045360
16/03/2020
1,193
£ 5.0160
XLON
15:54:02
53271092045361
16/03/2020
154
£ 5.0160
BATE
15:54:04
038Q01JNI
16/03/2020
148
£ 5.0140
BATE
15:54:08
038Q01JOH
16/03/2020
136
£ 5.0140
BATE
15:54:09
038Q01JOO
16/03/2020
123
£ 5.0140
BATE
15:54:11
038Q01JOQ
16/03/2020
149
£ 5.0120
BATE
15:54:18
038Q01JPO
16/03/2020
642
£ 5.0200
XLON
15:54:24
53271092045643
16/03/2020
982
£ 5.0200
XLON
15:54:33
53271092045732
16/03/2020
479
£ 5.0220
XLON
15:54:56
53271092046068
16/03/2020
479
£ 5.0220
XLON
15:54:56
53271092046054
16/03/2020
107
£ 5.0220
XLON
15:54:56
53271092046056
16/03/2020
261
£ 5.0220
XLON
15:54:56
53271092046057
16/03/2020
619
£ 5.0200
XLON
15:54:57
53271092046138
16/03/2020
150
£ 5.0200
BATE
15:54:57
038Q01JUG
16/03/2020
100
£ 5.0200
BATE
15:54:57
038Q01JUH
16/03/2020
386
£ 5.0200
XLON
15:54:57
53271092046158
16/03/2020
395
£ 5.0200
XLON
15:54:58
53271092046159
16/03/2020
400
£ 5.0200
XLON
15:55:00
53271092046187
16/03/2020
247
£ 5.0200
XLON
15:55:00
53271092046188
16/03/2020
275
£ 5.0300
XLON
15:55:24
53271092046449
16/03/2020
683
£ 5.0380
XLON
15:55:33
53271092046589
16/03/2020
85
£ 5.0380
XLON
15:55:33
53271092046590
16/03/2020
13
£ 5.0340
XLON
15:55:34
53271092046649
16/03/2020
180
£ 5.0340
XLON
15:55:34
53271092046650
16/03/2020
667
£ 5.0320
XLON
15:55:45
53271092046853
16/03/2020
658
£ 5.0320
CHIX
15:55:45
138Q02C4R
16/03/2020
58
£ 5.0320
XLON
15:55:45
53271092046854
16/03/2020
364
£ 5.0360
XLON
15:55:54
53271092047011
16/03/2020
1,700
£ 5.0400
XLON
15:56:02
53271092047073
16/03/2020
400
£ 5.0380
XLON
15:56:03
53271092047090
16/03/2020
516
£ 5.0360
XLON
15:56:03
53271092047103
16/03/2020
328
£ 5.0360
XLON
15:56:03
53271092047104
16/03/2020
745
£ 5.0420
CHIX
15:56:12
138Q02CA1
16/03/2020
525
£ 5.0420
CHIX
15:56:12
138Q02CA2
16/03/2020
754
£ 5.0380
XLON
15:56:13
53271092047363
16/03/2020
379
£ 5.0380
XLON
15:56:13
53271092047365
16/03/2020
375
£ 5.0380
XLON
15:56:13
53271092047364
16/03/2020
528
£ 5.0400
BATE
15:56:13
038Q01K4V
16/03/2020
100
£ 5.0400
BATE
15:56:13
038Q01K4W
16/03/2020
400
£ 5.0440
XLON
15:56:16
53271092047401
16/03/2020
88
£ 5.0440
BATE
15:56:16
038Q01K5I
16/03/2020
365
£ 5.0520
XLON
15:56:24
53271092047483
16/03/2020
213
£ 5.0500
XLON
15:56:25
53271092047540
16/03/2020
702
£ 5.0500
XLON
15:56:25
53271092047541
16/03/2020
400
£ 5.0560
XLON
15:56:41
53271092047773
16/03/2020
242
£ 5.0560
XLON
15:56:41
53271092047774
16/03/2020
620
£ 5.0560
XLON
15:56:41
53271092047775
16/03/2020
982
£ 5.0480
XLON
15:56:46
53271092047880
16/03/2020
149
£ 5.0480
XLON
15:56:46
53271092047881
16/03/2020
445
£ 5.0480
XLON
15:56:46
53271092047891
16/03/2020
11
£ 5.0480
XLON
15:56:46
53271092047892
16/03/2020
1
£ 5.0520
XLON
15:56:50
53271092048041
16/03/2020
1,265
£ 5.0520
XLON
15:56:50
53271092048042
16/03/2020
516
£ 5.0520
XLON
15:56:50
53271092048043
16/03/2020
398
£ 5.0520
XLON
15:56:50
53271092048044
16/03/2020
543
£ 5.0520
XLON
15:56:50
53271092048045
16/03/2020
100
£ 5.0520
BATE
15:56:56
038Q01KBE
16/03/2020
91
£ 5.0500
BATE
15:56:58
038Q01KC0
16/03/2020
400
£ 5.0440
XLON
15:57:07
53271092048371
16/03/2020
122
£ 5.0440
XLON
15:57:07
53271092048372
16/03/2020
112
£ 5.0480
BATE
15:57:07
038Q01KDO
16/03/2020
1,094
£ 5.0440
XLON
15:57:07
53271092048361
16/03/2020
129
£ 5.0380
BATE
15:57:12
038Q01KDV
16/03/2020
100
£ 5.0380
BATE
15:57:12
038Q01KDW
16/03/2020
118
£ 5.0380
BATE
15:57:16
038Q01KEF
16/03/2020
1,056
£ 5.0380
BATE
15:57:16
038Q01KEG
16/03/2020
921
£ 5.0380
BATE
15:57:17
038Q01KEH
16/03/2020
136
£ 5.0420
CHIX
15:57:22
138Q02CQP
16/03/2020
200
£ 5.0420
CHIX
15:57:22
138Q02CQQ
16/03/2020
394
£ 5.0480
XLON
15:57:36
53271092048574
16/03/2020
539
£ 5.0520
CHIX
15:57:52
138Q02CVT
16/03/2020
597
£ 5.0520
XLON
15:57:54
53271092048920
16/03/2020
117
£ 5.0560
XLON
15:58:11
53271092049082
16/03/2020
400
£ 5.0600
XLON
15:58:25
53271092049201
16/03/2020
200
£ 5.0620
CHIX
15:58:28
138Q02D1Y
16/03/2020
511
£ 5.0580
XLON
15:58:30
53271092049256
16/03/2020
76
£ 5.0580
XLON
15:58:30
53271092049258
16/03/2020
1,269
£ 5.0580
XLON
15:58:30
53271092049281
16/03/2020
957
£ 5.0560
BATE
15:58:30
038Q01KO2
16/03/2020
538
£ 5.0580
XLON
15:58:30
53271092049317
16/03/2020
140
£ 5.0580
XLON
15:58:30
53271092049340
16/03/2020
298
£ 5.0580
XLON
15:58:30
53271092049341
16/03/2020
270
£ 5.0580
XLON
15:58:31
53271092049354
16/03/2020
274
£ 5.0580
XLON
15:58:31
53271092049355
16/03/2020
431
£ 5.0580
XLON
15:58:31
53271092049362
16/03/2020
425
£ 5.0580
XLON
15:58:31
53271092049373
16/03/2020
225
£ 5.0720
XLON
15:58:42
53271092049521
16/03/2020
371
£ 5.0700
BATE
15:58:47
038Q01KQA
16/03/2020
354
£ 5.0640
XLON
15:58:57
53271092049639
16/03/2020
193
£ 5.0620
XLON
15:59:06
53271092049765
16/03/2020
629
£ 5.0620
XLON
15:59:06
53271092049766
16/03/2020
850
£ 5.0600
CHIX
15:59:06
138Q02D9W
16/03/2020
153
£ 5.0600
CHIX
15:59:06
138Q02D9X
16/03/2020
400
£ 5.0500
XLON
15:59:06
53271092049804
16/03/2020
111
£ 5.0520
XLON
15:59:06
53271092049805
16/03/2020
812
£ 5.0500
XLON
15:59:06
53271092049808
16/03/2020
152
£ 5.0480
XLON
15:59:07
53271092049826
16/03/2020
1,394
£ 5.0480
XLON
15:59:07
53271092049827
16/03/2020
232
£ 5.0480
XLON
15:59:07
53271092049828
16/03/2020
400
£ 5.0480
XLON
15:59:08
53271092049846
16/03/2020
760
£ 5.0480
XLON
15:59:08
53271092049847
16/03/2020
36
£ 5.0480
XLON
15:59:08
53271092049848
16/03/2020
145
£ 5.0440
CHIX
15:59:09
138Q02DAC
16/03/2020
621
£ 5.0440
CHIX
15:59:09
138Q02DAA
16/03/2020
416
£ 5.0440
CHIX
15:59:09
138Q02DAB
16/03/2020
465
£ 5.0480
XLON
15:59:13
53271092049921
16/03/2020
357
£ 5.0560
XLON
15:59:16
53271092050086
16/03/2020
216
£ 5.0640
XLON
15:59:21
53271092050189
16/03/2020
136
£ 5.0640
XLON
15:59:21
53271092050190
16/03/2020
1,436
£ 5.0600
XLON
15:59:25
53271092050291
16/03/2020
852
£ 5.0600
BATE
15:59:25
038Q01KW4
16/03/2020
412
£ 5.0660
XLON
15:59:38
53271092050460
16/03/2020
260
£ 5.0660
XLON
15:59:38
53271092050466
16/03/2020
285
£ 5.0620
XLON
15:59:39
53271092050484
16/03/2020
68
£ 5.0620
XLON
15:59:39
53271092050485
16/03/2020
400
£ 5.0640
XLON
15:59:41
53271092050570
16/03/2020
346
£ 5.0640
XLON
15:59:41
53271092050571
16/03/2020
145
£ 5.0600
XLON
15:59:45
53271092050688
16/03/2020
1,082
£ 5.0600
BATE
15:59:45
038Q01L0R
16/03/2020
375
£ 5.0600
XLON
15:59:45
53271092050689
16/03/2020
834
£ 5.0620
XLON
15:59:46
53271092050709
16/03/2020
1,394
£ 5.0620
XLON
15:59:46
53271092050710
16/03/2020
375
£ 5.0660
XLON
15:59:55
53271092050852
16/03/2020
259
£ 5.0660
XLON
15:59:55
53271092050853
16/03/2020
1,372
£ 5.0660
XLON
15:59:58
53271092050897
16/03/2020
685
£ 5.0620
CHIX
16:00:00
138Q02DQD
16/03/2020
486
£ 5.0620
BATE
16:00:00
038Q01L58
16/03/2020
400
£ 5.0640
XLON
16:00:00
53271092050939
16/03/2020
1,389
£ 5.0640
XLON
16:00:05
53271092050993
16/03/2020
129
£ 5.0640
XLON
16:00:05
53271092050994
16/03/2020
497
£ 5.0640
XLON
16:00:05
53271092051043
16/03/2020
400
£ 5.0620
XLON
16:00:05
53271092051090
16/03/2020
763
£ 5.0620
XLON
16:00:05
53271092051091
16/03/2020
8
£ 5.0620
XLON
16:00:09
53271092051151
16/03/2020
933
£ 5.0620
XLON
16:00:10
53271092051193
16/03/2020
354
£ 5.0620
XLON
16:00:10
53271092051194
16/03/2020
1,119
£ 5.0620
XLON
16:00:10
53271092051223
16/03/2020
613
£ 5.0620
XLON
16:00:10
53271092051224
16/03/2020
650
£ 5.0620
XLON
16:00:10
53271092051244
16/03/2020
490
£ 5.0620
XLON
16:00:10
53271092051306
16/03/2020
1,721
£ 5.0620
XLON
16:00:11
53271092051317
16/03/2020
759
£ 5.0620
XLON
16:00:11
53271092051322
16/03/2020
366
£ 5.0640
CHIX
16:00:13
138Q02DYD
16/03/2020
367
£ 5.0620
XLON
16:00:14
53271092051467
16/03/2020
596
£ 5.0620
CHIX
16:00:15
138Q02DZE
16/03/2020
100
£ 5.0620
BATE
16:00:15
038Q01LBS
16/03/2020
387
£ 5.0620
BATE
16:00:15
038Q01LBT
16/03/2020
517
£ 5.0560
XLON
16:00:16
53271092051577
16/03/2020
390
£ 5.0500
XLON
16:00:34
53271092051907
16/03/2020
305
£ 5.0580
XLON
16:00:39
53271092051977
16/03/2020
98
£ 5.0580
XLON
16:00:39
53271092051978
16/03/2020
1,323
£ 5.0620
XLON
16:00:46
53271092052120
16/03/2020
582
£ 5.0600
BATE
16:00:46
038Q01LGI
16/03/2020
400
£ 5.0540
XLON
16:00:46
53271092052187
16/03/2020
942
£ 5.0560
XLON
16:00:46
53271092052188
16/03/2020
309
£ 5.0540
XLON
16:00:47
53271092052203
16/03/2020
994
£ 5.0520
XLON
16:00:52
53271092052279
16/03/2020
300
£ 5.0520
XLON
16:00:52
53271092052280
16/03/2020
400
£ 5.0500
XLON
16:00:52
53271092052338
16/03/2020
561
£ 5.0500
XLON
16:00:52
53271092052339
16/03/2020
392
£ 5.0480
XLON
16:00:53
53271092052347
16/03/2020
8
£ 5.0480
XLON
16:00:53
53271092052354
16/03/2020
696
£ 5.0400
CHIX
16:00:55
138Q02E9X
16/03/2020
935
£ 5.0380
XLON
16:00:55
53271092052358
16/03/2020
395
£ 5.0400
XLON
16:00:55
53271092052359
16/03/2020
385
£ 5.0320
XLON
16:01:01
53271092052447
16/03/2020
475
£ 5.0300
BATE
16:01:07
038Q01LJQ
16/03/2020
400
£ 5.0280
XLON
16:01:08
53271092052618
16/03/2020
1,383
£ 5.0280
XLON
16:01:14
53271092052763
16/03/2020
11
£ 5.0280
XLON
16:01:14
53271092052767
16/03/2020
443
£ 5.0280
XLON
16:01:14
53271092052768
16/03/2020
851
£ 5.0280
XLON
16:01:16
53271092052994
16/03/2020
593
£ 5.0280
XLON
16:01:16
53271092052995
16/03/2020
400
£ 5.0240
XLON
16:01:16
53271092053053
16/03/2020
119
£ 5.0260
XLON
16:01:16
53271092053054
16/03/2020
722
£ 5.0260
XLON
16:01:17
53271092053064
16/03/2020
400
£ 5.0240
XLON
16:01:17
53271092053140
16/03/2020
479
£ 5.0200
CHIX
16:01:25
138Q02EH7
16/03/2020
100
£ 5.0220
BATE
16:01:25
038Q01LM0
16/03/2020
400
£ 5.0200
XLON
16:01:25
53271092053254
16/03/2020
1,441
£ 5.0180
XLON
16:01:25
53271092053263
16/03/2020
395
£ 5.0100
XLON
16:01:28
53271092053286
16/03/2020
539
£ 5.0120
XLON
16:01:31
53271092053343
16/03/2020
1,068
£ 5.0120
XLON
16:01:31
53271092053347
16/03/2020
255
£ 5.0120
XLON
16:01:31
53271092053346
16/03/2020
4
£ 5.0120
XLON
16:01:31
53271092053348
16/03/2020
394
£ 5.0120
XLON
16:01:31
53271092053355
16/03/2020
230
£ 5.0140
BATE
16:01:32
038Q01LMR
16/03/2020
100
£ 5.0140
BATE
16:01:32
038Q01LMS
16/03/2020
499
£ 5.0140
XLON
16:01:59
53271092053732
16/03/2020
387
£ 5.0160
XLON
16:02:02
53271092053886
16/03/2020
754
£ 5.0180
XLON
16:02:02
53271092053889
16/03/2020
250
£ 5.0180
XLON
16:02:03
53271092053894
16/03/2020
163
£ 5.0180
XLON
16:02:03
53271092053895
16/03/2020
429
£ 5.0220
XLON
16:02:05
53271092053907
16/03/2020
493
£ 5.0220
XLON
16:02:05
53271092053908
16/03/2020
400
£ 5.0280
XLON
16:02:14
53271092054073
16/03/2020
662
£ 5.0280
XLON
16:02:14
53271092054074
16/03/2020
222
£ 5.0280
XLON
16:02:18
53271092054163
16/03/2020
858
£ 5.0280
XLON
16:02:18
53271092054164
16/03/2020
386
£ 5.0260
XLON
16:02:18
53271092054189
16/03/2020
1,394
£ 5.0260
XLON
16:02:19
53271092054196
16/03/2020
33
£ 5.0260
XLON
16:02:19
53271092054197
16/03/2020
410
£ 5.0260
XLON
16:02:21
53271092054242
16/03/2020
1,068
£ 5.0320
CHIX
16:02:33
138Q02EWB
16/03/2020
100
£ 5.0320
BATE
16:02:33
038Q01LVE
16/03/2020
1,199
£ 5.0300
XLON
16:02:35
53271092054353
16/03/2020
514
£ 5.0280
CHIX
16:02:37
138Q02EXO
16/03/2020
403
£ 5.0260
XLON
16:02:41
53271092054496
16/03/2020
9
£ 5.0260
XLON
16:02:41
53271092054497
16/03/2020
526
£ 5.0260
XLON
16:02:41
53271092054498
16/03/2020
848
£ 5.0280
BATE
16:02:41
038Q01LWM
16/03/2020
398
£ 5.0260
XLON
16:02:43
53271092054564
16/03/2020
484
£ 5.0260
XLON
16:02:43
53271092054563
16/03/2020
365
£ 5.0280
XLON
16:02:44
53271092054595
16/03/2020
1,394
£ 5.0320
XLON
16:02:49
53271092054717
16/03/2020
108
£ 5.0320
BATE
16:02:49
038Q01LYD
16/03/2020
413
£ 5.0320
XLON
16:02:49
53271092054719
16/03/2020
99
£ 5.0320
BATE
16:02:50
038Q01LYE
16/03/2020
91
£ 5.0320
BATE
16:02:51
038Q01LYG
16/03/2020
400
£ 5.0460
XLON
16:03:14
53271092055069
16/03/2020
400
£ 5.0520
XLON
16:03:21
53271092055152
16/03/2020
795
£ 5.0500
BATE
16:03:22
038Q01M2M
16/03/2020
819
£ 5.0500
BATE
16:03:25
038Q01M32
16/03/2020
813
£ 5.0500
BATE
16:03:25
038Q01M38
16/03/2020
499
£ 5.0500
CHIX
16:03:28
138Q02FBK
16/03/2020
881
£ 5.0500
XLON
16:03:28
53271092055219
16/03/2020
193
£ 5.0500
XLON
16:03:28
53271092055227
16/03/2020
400
£ 5.0520
XLON
16:03:28
53271092055228
16/03/2020
149
£ 5.0520
XLON
16:03:28
53271092055229
16/03/2020
400
£ 5.0480
XLON
16:03:31
53271092055295
16/03/2020
173
£ 5.0500
BATE
16:03:31
038Q01M44
16/03/2020
318
£ 5.0580
XLON
16:03:38
53271092055410
16/03/2020
247
£ 5.0580
XLON
16:03:38
53271092055411
16/03/2020
163
£ 5.0580
XLON
16:03:40
53271092055445
16/03/2020
642
£ 5.0640
XLON
16:03:52
53271092055566
16/03/2020
436
£ 5.0700
XLON
16:04:01
53271092055729
16/03/2020
106
£ 5.0700
BATE
16:04:02
038Q01M73
16/03/2020
234
£ 5.0680
XLON
16:04:03
53271092055753
16/03/2020
25
£ 5.0680
XLON
16:04:03
53271092055757
16/03/2020
69
£ 5.0660
BATE
16:04:08
038Q01M85
16/03/2020
577
£ 5.0680
XLON
16:04:08
53271092055820
16/03/2020
496
£ 5.0680
XLON
16:04:08
53271092055823
16/03/2020
134
£ 5.0700
BATE
16:04:09
038Q01M8E
16/03/2020
400
£ 5.0680
XLON
16:04:11
53271092055846
16/03/2020
131
£ 5.0700
BATE
16:04:11
038Q01M8I
16/03/2020
508
£ 5.0660
CHIX
16:04:11
138Q02FM9
16/03/2020
22
£ 5.0660
CHIX
16:04:14
138Q02FNU
16/03/2020
400
£ 5.0700
XLON
16:04:14
53271092055938
16/03/2020
495
£ 5.0680
CHIX
16:04:21
138Q02FOW
16/03/2020
1,569
£ 5.0680
BATE
16:04:21
038Q01MA0
16/03/2020
35
£ 5.0680
CHIX
16:04:21
138Q02FOX
16/03/2020
561
£ 5.0660
XLON
16:04:21
53271092056007
16/03/2020
499
£ 5.0660
XLON
16:04:21
53271092056008
16/03/2020
108
£ 5.0660
XLON
16:04:21
53271092056009
16/03/2020
466
£ 5.0660
XLON
16:04:21
53271092056010
16/03/2020
280
£ 5.0700
XLON
16:04:21
53271092056011
16/03/2020
25
£ 5.0660
BATE
16:04:29
038Q01MAV
16/03/2020
1
£ 5.0660
BATE
16:04:33
038Q01MB0
16/03/2020
400
£ 5.0680
XLON
16:04:38
53271092056186
16/03/2020
142
£ 5.0680
XLON
16:04:38
53271092056187
16/03/2020
3
£ 5.0660
BATE
16:04:39
038Q01MBK
16/03/2020
400
£ 5.0680
XLON
16:04:42
53271092056213
16/03/2020
800
£ 5.0680
XLON
16:04:47
53271092056299
16/03/2020
328
£ 5.0680
XLON
16:04:47
53271092056300
16/03/2020
482
£ 5.0680
CHIX
16:04:47
138Q02FTO
16/03/2020
265
£ 5.0820
XLON
16:05:09
53271092056764
16/03/2020
299
£ 5.0820
XLON
16:05:09
53271092056765
16/03/2020
400
£ 5.0820
XLON
16:05:26
53271092057130
16/03/2020
294
£ 5.0820
XLON
16:05:26
53271092057131
16/03/2020
504
£ 5.0820
CHIX
16:05:32
138Q02G7S
16/03/2020
259
£ 5.0820
CHIX
16:05:32
138Q02G7T
16/03/2020
652
£ 5.0820
CHIX
16:05:32
138Q02G85
16/03/2020
372
£ 5.0800
XLON
16:05:35
53271092057322
16/03/2020
258
£ 5.0800
XLON
16:05:36
53271092057332
16/03/2020
972
£ 5.0800
XLON
16:05:36
53271092057331
16/03/2020
238
£ 5.0800
XLON
16:05:38
53271092057340
16/03/2020
1,046
£ 5.0800
XLON
16:05:38
53271092057341
16/03/2020
284
£ 5.0860
XLON
16:06:04
53271092057775
16/03/2020
216
£ 5.0860
XLON
16:06:04
53271092057776
16/03/2020
400
£ 5.0860
XLON
16:06:04
53271092057781
16/03/2020
89
£ 5.0860
XLON
16:06:04
53271092057782
16/03/2020
386
£ 5.0940
XLON
16:06:24
53271092058270
16/03/2020
71
£ 5.0940
XLON
16:06:25
53271092058273
16/03/2020
413
£ 5.0940
XLON
16:06:25
53271092058274
16/03/2020
48
£ 5.0940
XLON
16:06:25
53271092058275
16/03/2020
34
£ 5.0940
CHIX
16:06:33
138Q02GOE
16/03/2020
485
£ 5.0940
XLON
16:06:41
53271092058524
16/03/2020
419
£ 5.0940
XLON
16:06:41
53271092058525
16/03/2020
960
£ 5.0940
XLON
16:06:41
53271092058523
16/03/2020
495
£ 5.0940
BATE
16:06:41
038Q01MZE
16/03/2020
587
£ 5.0940
CHIX
16:06:41
138Q02GPL
16/03/2020
526
£ 5.0900
BATE
16:06:41
038Q01MZL
16/03/2020
581
£ 5.0940
BATE
16:06:41
038Q01MZN
16/03/2020
846
£ 5.0840
XLON
16:06:42
53271092058616
16/03/2020
699
£ 5.0860
BATE
16:06:53
038Q01N27
16/03/2020
100
£ 5.0860
BATE
16:06:53
038Q01N2G
16/03/2020
301
£ 5.0860
BATE
16:06:53
038Q01N2H
16/03/2020
930
£ 5.0700
CHIX
16:07:30
138Q02H11
16/03/2020
14
£ 5.0720
BATE
16:07:30
038Q01N8S
16/03/2020
683
£ 5.0700
BATE
16:07:35
038Q01N94
16/03/2020
411
£ 5.0620
XLON
16:07:39
53271092059311
16/03/2020
583
£ 5.0620
XLON
16:07:39
53271092059312
16/03/2020
585
£ 5.0640
BATE
16:07:39
038Q01NA1
16/03/2020
725
£ 5.0620
XLON
16:07:39
53271092059323
16/03/2020
89
£ 5.0620
XLON
16:07:39
53271092059325
16/03/2020
100
£ 5.0600
BATE
16:07:39
038Q01NAE
16/03/2020
100
£ 5.0680
BATE
16:07:50
038Q01NBO
16/03/2020
528
£ 5.0680
BATE
16:07:50
038Q01NBP
16/03/2020
936
£ 5.0580
XLON
16:07:51
53271092059556
16/03/2020
1,218
£ 5.0580
XLON
16:07:52
53271092059562
16/03/2020
222
£ 5.0580
XLON
16:07:52
53271092059563
16/03/2020
1,394
£ 5.0600
XLON
16:07:53
53271092059619
16/03/2020
400
£ 5.0600
XLON
16:07:53
53271092059646
16/03/2020
1,224
£ 5.0620
XLON
16:07:55
53271092059664
16/03/2020
1,177
£ 5.0580
XLON
16:07:55
53271092059666
16/03/2020
465
£ 5.0580
XLON
16:07:55
53271092059665
16/03/2020
1,085
£ 5.0600
XLON
16:07:59
53271092059757
16/03/2020
330
£ 5.0600
XLON
16:07:59
53271092059758
16/03/2020
832
£ 5.0600
CHIX
16:07:59
138Q02H8Z
16/03/2020
200
£ 5.0620
CHIX
16:07:59
138Q02H9A
16/03/2020
427
£ 5.0600
CHIX
16:08:00
138Q02H9H
16/03/2020
234
£ 5.0560
BATE
16:08:01
038Q01NDX
16/03/2020
131
£ 5.0560
BATE
16:08:03
038Q01NEB
16/03/2020
929
£ 5.0560
XLON
16:08:03
53271092059869
16/03/2020
797
£ 5.0560
BATE
16:08:03
038Q01NEC
16/03/2020
202
£ 5.0540
XLON
16:08:03
53271092059875
16/03/2020
87
£ 5.0540
XLON
16:08:03
53271092059876
16/03/2020
202
£ 5.0540
XLON
16:08:03
53271092059877
16/03/2020
336
£ 5.0560
BATE
16:08:03
038Q01NED
16/03/2020
85
£ 5.0560
BATE
16:08:03
038Q01NEE
16/03/2020
530
£ 5.0460
XLON
16:08:05
53271092060032
16/03/2020
460
£ 5.0400
XLON
16:08:09
53271092060097
16/03/2020
1,031
£ 5.0400
XLON
16:08:09
53271092060098
16/03/2020
1,272
£ 5.0560
XLON
16:08:25
53271092060348
16/03/2020
365
£ 5.0580
CHIX
16:08:35
138Q02HFU
16/03/2020
852
£ 5.0560
BATE
16:08:35
038Q01NI0
16/03/2020
289
£ 5.0560
BATE
16:08:38
038Q01NIT
16/03/2020
378
£ 5.0560
XLON
16:08:38
53271092060476
16/03/2020
1,150
£ 5.0560
BATE
16:08:38
038Q01NIU
16/03/2020
35
£ 5.0560
BATE
16:08:38
038Q01NIV
16/03/2020
18
£ 5.0540
XLON
16:08:38
53271092060492
16/03/2020
1,196
£ 5.0560
BATE
16:08:38
038Q01NIW
16/03/2020
893
£ 5.0540
XLON
16:08:38
53271092060493
16/03/2020
400
£ 5.0540
XLON
16:08:38
53271092060500
16/03/2020
508
£ 5.0540
XLON
16:08:38
53271092060501
16/03/2020
601
£ 5.0540
XLON
16:08:43
53271092060528
16/03/2020
874
£ 5.0580
XLON
16:08:46
53271092060625
16/03/2020
317
£ 5.0580
XLON
16:08:48
53271092060681
16/03/2020
116
£ 5.0580
XLON
16:08:48
53271092060682
16/03/2020
560
£ 5.0560
CHIX
16:08:48
138Q02HIQ
16/03/2020
352
£ 5.0560
XLON
16:08:48
53271092060683
16/03/2020
378
£ 5.0580
XLON
16:08:52
53271092060819
16/03/2020
397
£ 5.0640
XLON
16:08:58
53271092060947
16/03/2020
718
£ 5.0660
XLON
16:09:07
53271092061059
16/03/2020
477
£ 5.0640
CHIX
16:09:10
138Q02HPW
16/03/2020
368
£ 5.0600
XLON
16:09:10
53271092061130
16/03/2020
218
£ 5.0600
XLON
16:09:10
53271092061131
16/03/2020
161
£ 5.0600
XLON
16:09:10
53271092061133
16/03/2020
53
£ 5.0600
XLON
16:09:10
53271092061136
16/03/2020
509
£ 5.0540
XLON
16:09:10
53271092061172
16/03/2020
228
£ 5.0540
XLON
16:09:11
53271092061174
16/03/2020
100
£ 5.0580
BATE
16:09:11
038Q01NOS
16/03/2020
1,385
£ 5.0540
XLON
16:09:13
53271092061279
16/03/2020
1,099
£ 5.0540
BATE
16:09:13
038Q01NPM
16/03/2020
64
£ 5.0540
XLON
16:09:13
53271092061283
16/03/2020
1,473
£ 5.0540
XLON
16:09:14
53271092061298
16/03/2020
528
£ 5.0540
BATE
16:09:14
038Q01NPZ
16/03/2020
642
£ 5.0540
XLON
16:09:15
53271092061303
16/03/2020
8
£ 5.0540
XLON
16:09:16
53271092061309
16/03/2020
636
£ 5.0540
XLON
16:09:16
53271092061326
16/03/2020
269
£ 5.0640
XLON
16:09:21
53271092061500
16/03/2020
648
£ 5.0640
XLON
16:09:35
53271092061672
16/03/2020
471
£ 5.0640
XLON
16:09:35
53271092061671
16/03/2020
575
£ 5.0640
CHIX
16:09:35
138Q02HX2
16/03/2020
764
£ 5.0640
BATE
16:09:35
038Q01NSY
16/03/2020
400
£ 5.0660
XLON
16:09:36
53271092061741
16/03/2020
764
£ 5.0640
BATE
16:09:41
038Q01NUI
16/03/2020
179
£ 5.0600
XLON
16:09:41
53271092061866
16/03/2020
400
£ 5.0620
XLON
16:09:41
53271092061867
16/03/2020
25
£ 5.0640
XLON
16:09:41
53271092061868
16/03/2020
100
£ 5.0620
BATE
16:09:41
038Q01NUU
16/03/2020
513
£ 5.0640
BATE
16:09:41
038Q01NUV
16/03/2020
400
£ 5.0620
XLON
16:09:41
53271092061879
16/03/2020
1,195
£ 5.0680
XLON
16:10:00
53271092062225
16/03/2020
400
£ 5.0660
XLON
16:10:01
53271092062236
16/03/2020
288
£ 5.0660
XLON
16:10:01
53271092062237
16/03/2020
100
£ 5.0660
BATE
16:10:08
038Q01O0T
16/03/2020
442
£ 5.0660
BATE
16:10:08
038Q01O0U
16/03/2020
87
£ 5.0660
BATE
16:10:14
038Q01O1H
16/03/2020
600
£ 5.0660
XLON
16:10:35
53271092062699
16/03/2020
375
£ 5.0660
XLON
16:10:35
53271092062700
16/03/2020
982
£ 5.0660
XLON
16:10:35
53271092062701
16/03/2020
389
£ 5.0660
XLON
16:10:35
53271092062710
16/03/2020
525
£ 5.0660
XLON
16:10:47
53271092062958
16/03/2020
475
£ 5.0660
XLON
16:10:47
53271092062959
16/03/2020
238
£ 5.0660
XLON
16:10:47
53271092062960
16/03/2020
1,144
£ 5.0700
BATE
16:11:02
038Q01O94
16/03/2020
714
£ 5.0700
BATE
16:11:05
038Q01O9M
16/03/2020
200
£ 5.0680
CHIX
16:11:09
138Q02ILS
16/03/2020
136
£ 5.0660
CHIX
16:11:11
138Q02IM3
16/03/2020
200
£ 5.0660
CHIX
16:11:11
138Q02IM4
16/03/2020
746
£ 5.0680
XLON
16:11:27
53271092063569
16/03/2020
1,556
£ 5.0780
CHIX
16:11:56
138Q02IXA
16/03/2020
1,113
£ 5.0780
CHIX
16:11:57
138Q02IXQ
16/03/2020
514
£ 5.0860
XLON
16:12:33
53271092064583
16/03/2020
358
£ 5.0840
XLON
16:12:33
53271092064615
16/03/2020
54
£ 5.0860
XLON
16:12:33
53271092064616
16/03/2020
304
£ 5.0920
XLON
16:12:51
53271092064742
16/03/2020
625
£ 5.0920
XLON
16:12:51
53271092064743
16/03/2020
1,207
£ 5.0980
XLON
16:13:10
53271092065100
16/03/2020
75
£ 5.0800
XLON
16:16:01
53271092067995
16/03/2020
298
£ 5.0800
XLON
16:16:01
53271092067996
16/03/2020
59
£ 5.0780
XLON
16:16:02
53271092068086
16/03/2020
293
£ 5.0780
XLON
16:16:02
53271092068087
16/03/2020
366
£ 5.0820
XLON
16:16:23
53271092068442
16/03/2020
293
£ 5.0800
XLON
16:16:29
53271092068518
16/03/2020
73
£ 5.0800
XLON
16:16:29
53271092068519
16/03/2020
829
£ 5.0780
XLON
16:16:37
53271092068666
16/03/2020
400
£ 5.0780
XLON
16:16:45
53271092068896
16/03/2020
705
£ 5.0760
XLON
16:16:49
53271092068942
16/03/2020
454
£ 5.0740
XLON
16:16:49
53271092068957
16/03/2020
847
£ 5.0740
XLON
16:16:52
53271092068996
16/03/2020
774
£ 5.0720
XLON
16:17:00
53271092069163
16/03/2020
516
£ 5.0820
XLON
16:17:14
53271092069638
16/03/2020
145
£ 5.0820
XLON
16:17:14
53271092069639
16/03/2020
341
£ 5.0820
XLON
16:17:19
53271092069690
16/03/2020
652
£ 5.0760
XLON
16:17:29
53271092069851
16/03/2020
1,002
£ 5.0780
XLON
16:17:33
53271092069925
16/03/2020
723
£ 5.0820
XLON
16:17:50
53271092070088
16/03/2020
359
£ 5.0800
XLON
16:17:50
53271092070101
16/03/2020
400
£ 5.0800
XLON
16:18:13
53271092070468
16/03/2020
378
£ 5.0800
XLON
16:18:13
53271092070469
16/03/2020
663
£ 5.0820
XLON
16:18:29
53271092070697
16/03/2020
456
£ 5.0860
XLON
16:19:04
53271092071289
16/03/2020
464
£ 5.0860
XLON
16:19:04
53271092071290
16/03/2020
679
£ 5.0840
XLON
16:19:05
53271092071295
16/03/2020
584
£ 5.0840
XLON
16:19:08
53271092071369
16/03/2020
625
£ 5.0840
XLON
16:19:08
53271092071328
16/03/2020
904
£ 5.0800
XLON
16:19:18
53271092071530
16/03/2020
1,349
£ 5.0820
XLON
16:19:19
53271092071553
16/03/2020
763
£ 5.0780
XLON
16:19:23
53271092071614
16/03/2020
505
£ 5.0780
XLON
16:19:23
53271092071619
16/03/2020
400
£ 5.0700
XLON
16:19:43
53271092072154
16/03/2020
758
£ 5.0720
XLON
16:19:43
53271092072155
16/03/2020
400
£ 5.0740
XLON
16:19:43
53271092072156
16/03/2020
113
£ 5.0740
XLON
16:19:43
53271092072157
16/03/2020
852
£ 5.0700
XLON
16:19:43
53271092072167
16/03/2020
321
£ 5.0700
XLON
16:19:43
53271092072168
16/03/2020
385
£ 5.0700
XLON
16:19:43
53271092072169
16/03/2020
400
£ 5.0600
XLON
16:20:11
53271092072748
16/03/2020
321
£ 5.0600
XLON
16:20:11
53271092072749
16/03/2020
55
£ 5.0600
XLON
16:20:11
53271092072750
16/03/2020
353
£ 5.0600
XLON
16:20:25
53271092073018
16/03/2020
401
£ 5.0620
XLON
16:20:31
53271092073073
16/03/2020
344
£ 5.0620
XLON
16:20:32
53271092073095
16/03/2020
680
£ 5.0720
XLON
16:20:51
53271092073344
16/03/2020
714
£ 5.0720
XLON
16:20:51
53271092073345
16/03/2020
161
£ 5.0720
XLON
16:20:51
53271092073346
16/03/2020
400
£ 5.0680
XLON
16:20:52
53271092073420
16/03/2020
326
£ 5.0680
XLON
16:20:52
53271092073421
16/03/2020
1,324
£ 5.0440
XLON
16:20:58
53271092073506
16/03/2020
13
£ 5.0440
XLON
16:20:58
53271092073507
16/03/2020
726
£ 5.0440
XLON
16:21:05
53271092073714
16/03/2020
454
£ 5.0400
XLON
16:21:09
53271092073803
16/03/2020
4
£ 5.0400
XLON
16:21:09
53271092073805
16/03/2020
616
£ 5.0380
XLON
16:21:14
53271092073937
16/03/2020
434
£ 5.0380
XLON
16:21:21
53271092074030
16/03/2020
37
£ 5.0380
XLON
16:21:21
53271092074031
16/03/2020
22
£ 5.0320
XLON
16:21:31
53271092074227
16/03/2020
991
£ 5.0320
XLON
16:21:31
53271092074228
16/03/2020
1,037
£ 5.0200
XLON
16:21:46
53271092074541
16/03/2020
1,075
£ 5.0140
XLON
16:21:54
53271092074636
16/03/2020
510
£ 5.0560
XLON
16:22:31
53271092075302
16/03/2020
400
£ 5.0640
XLON
16:22:40
53271092075454
16/03/2020
400
£ 5.0560
XLON
16:22:51
53271092075638
16/03/2020
920
£ 5.0560
XLON
16:22:51
53271092075639
16/03/2020
920
£ 5.0580
XLON
16:22:51
53271092075640
16/03/2020
308
£ 5.0580
XLON
16:22:51
53271092075641
16/03/2020
1,394
£ 5.0440
XLON
16:22:54
53271092075702
16/03/2020
142
£ 5.0480
XLON
16:22:54
53271092075703
16/03/2020
375
£ 5.0400
XLON
16:23:02
53271092075840
16/03/2020
1,066
£ 5.0340
XLON
16:23:05
53271092075985
16/03/2020
960
£ 5.0260
XLON
16:23:07
53271092076031
16/03/2020
530
£ 5.0180
XLON
16:23:25
53271092076298
16/03/2020
370
£ 5.0200
XLON
16:23:28
53271092076373
16/03/2020
363
£ 5.0180
XLON
16:23:33
53271092076429
16/03/2020
594
£ 5.0140
XLON
16:23:40
53271092076638
16/03/2020
8
£ 5.0140
XLON
16:23:40
53271092076640
16/03/2020
785
£ 5.0120
XLON
16:24:00
53271092077074
16/03/2020
779
£ 5.0120
XLON
16:24:00
53271092077093
16/03/2020
153
£ 5.0100
XLON
16:24:01
53271092077107
16/03/2020
258
£ 5.0120
XLON
16:24:01
53271092077108
16/03/2020
538
£ 4.9930
XLON
16:24:12
53271092077410
16/03/2020
372
£ 5.0020
XLON
16:24:25
53271092077880
16/03/2020
244
£ 4.9990
XLON
16:24:27
53271092077931
16/03/2020
395
£ 4.9990
XLON
16:24:27
53271092077932
16/03/2020
578
£ 4.9960
XLON
16:24:30
53271092077969
16/03/2020
104
£ 4.9960
XLON
16:24:30
53271092077970
16/03/2020
426
£ 4.9960
XLON
16:24:30
53271092077972
16/03/2020
1,232
£ 4.9810
XLON
16:24:53
53271092078563
16/03/2020
1,359
£ 4.9780
XLON
16:25:09
53271092078899
16/03/2020
950
£ 4.9790
XLON
16:25:22
53271092079436
16/03/2020
38
£ 4.9790
XLON
16:25:31
53271092079608
16/03/2020
708
£ 4.9980
XLON
16:26:03
53271092080416
16/03/2020
26
£ 4.9980
XLON
16:26:03
53271092080417
16/03/2020
695
£ 4.9980
XLON
16:26:03
53271092080440
16/03/2020
1,093
£ 5.0060
XLON
16:26:22
53271092080757
16/03/2020
108
£ 5.0100
XLON
16:26:31
53271092080919
16/03/2020
236
£ 5.0100
XLON
16:26:43
53271092081103
16/03/2020
335
£ 5.0100
XLON
16:26:43
53271092081104
16/03/2020
400
£ 5.0160
XLON
16:27:01
53271092081397
16/03/2020
400
£ 5.0160
XLON
16:27:03
53271092081436
16/03/2020
400
£ 5.0160
XLON
16:27:04
53271092081521
16/03/2020
331
£ 5.0160
XLON
16:27:04
53271092081522
16/03/2020
400
£ 5.0160
XLON
16:27:05
53271092081523
16/03/2020
983
£ 5.0260
XLON
16:27:22
53271092081798
16/03/2020
25
£ 5.0240
XLON
16:27:30
53271092082044
16/03/2020
725
£ 5.0240
XLON
16:27:30
53271092082045
16/03/2020
605
£ 5.0240
XLON
16:27:30
53271092082048
16/03/2020
94
£ 5.0240
XLON
16:27:30
53271092082049
16/03/2020
586
£ 5.0200
XLON
16:27:43
53271092082327
16/03/2020
108
£ 5.0200
XLON
16:27:43
53271092082375
16/03/2020
1,290
£ 5.0220
XLON
16:27:43
53271092082376
16/03/2020
615
£ 5.0180
XLON
16:27:54
53271092082600
16/03/2020
654
£ 5.0180
XLON
16:27:54
53271092082601
16/03/2020
185
£ 5.0180
XLON
16:27:54
53271092082602
16/03/2020
1,698
£ 5.0180
XLON
16:27:54
53271092082612
16/03/2020
66
£ 5.0180
XLON
16:28:14
53271092083182
16/03/2020
75
£ 5.0180
XLON
16:28:18
53271092083278
16/03/2020
413
£ 5.0180
XLON
16:28:23
53271092083349
16/03/2020
655
£ 5.0180
XLON
16:28:24
53271092083350
16/03/2020
488
£ 5.0180
XLON
16:28:24
53271092083352
16/03/2020
386
£ 5.0220
XLON
16:28:36
53271092083532
16/03/2020
222
£ 5.0220
XLON
16:28:36
53271092083533
16/03/2020
400
£ 5.0200
XLON
16:28:41
53271092083602
16/03/2020
400
£ 5.0200
XLON
16:28:42
53271092083641
16/03/2020
44
£ 5.0200
XLON
16:28:42
53271092083642
16/03/2020
505
£ 5.0160
XLON
16:28:44
53271092083694
16/03/2020
400
£ 5.0080
XLON
16:28:51
53271092083914
16/03/2020
88
£ 5.0080
XLON
16:28:51
53271092083915
16/03/2020
268
£ 5.0080
XLON
16:28:56
53271092084026
16/03/2020
521
£ 5.0020
XLON
16:28:58
53271092084106
16/03/2020
407
£ 4.9960
XLON
16:29:02
53271092084333
16/03/2020
400
£ 4.9980
XLON
16:29:06
53271092084497
16/03/2020
103
£ 4.9990
XLON
16:29:06
53271092084498
16/03/2020
293
£ 4.9990
XLON
16:29:08
53271092084539
16/03/2020
63
£ 4.9990
XLON
16:29:08
53271092084540
16/03/2020
358
£ 4.9980
XLON
16:29:11
53271092084648
16/03/2020
42
£ 4.9980
XLON
16:29:14
53271092084719
16/03/2020
212
£ 4.9980
XLON
16:29:14
53271092084720
16/03/2020
85
£ 4.9970
XLON
16:29:15
53271092084752
16/03/2020
276
£ 4.9970
XLON
16:29:26
53271092085051
16/03/2020
865
£ 4.9920
XLON
16:29:29
53271092085235
16/03/2020
46
£ 4.9920
XLON
16:29:29
53271092085244
16/03/2020
6
£ 4.9900
XLON
16:29:30
53271092085303
16/03/2020
161
£ 4.9920
XLON
16:29:31
53271092085344
16/03/2020
68
£ 4.9880
XLON
16:29:32
53271092085363
16/03/2020
19
£ 4.9870
XLON
16:29:32
53271092085372
16/03/2020
251
£ 4.9920
XLON
16:29:38
53271092085552
16/03/2020
152
£ 4.9920
XLON
16:29:38
53271092085553
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.ENDPOSKKABQKBKBNND
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