Intercontinental Hotels Group PLC

Transaction in Own Shares • Jul 18, 2023

National Storage Mechanism | Additional information RNS Number : 2890G InterContinental Hotels Group PLC 18 July 2023 18 July 2023 InterContinental Hotels Group PLC (the Company) Purchase of own shares The Company announces that on 17 July 2023 it purchased the following number of its ordinary shares of 20340/399 pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 5 May 2023 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 21 February 2023, as announced on 21 February 2023. Date of purchase: 17 July 2023 Aggregate number of ordinary shares purchased: 193,220 Lowest price paid per share: �� 53.4400 Highest price paid per share: �� 53.9200 Average price paid per share: �� 53.7406 The Company intends to cancel the purchased shares. Following the above transaction, the Company has 168,137,218 ordinary shares in issue (excluding 7,506,782 held in treasury). A full breakdown of the individual purchases by GSI is included below. Enquiries to: InterContinental Hotels Group PLC: Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720); Joe Simpson (+44 (0)7976 862 072) Media Relations: Mike Ward (+44 (0)7795 257 407) Schedule of Purchases Shares purchased: 193,220 (ISIN: GB00BHJYC057) Date of purchases: 17 July 2023 Investment firm: GSI Aggregated information: London Stock Exchange Cboe BXE Cboe CXE Turquoise Number of ordinary shares purchased 107,924 51,350 23,946 10,000 Highest price paid (per ordinary share) �� 53.9200 �� 53.9000 �� 53.9000 �� 53.9200 Lowest price paid (per ordinary share) �� 53.4600 �� 53.4400 �� 53.4600 �� 53.4400 Volume weighted average price paid(per ordinary share) �� 53.7423 �� 53.7324 �� 53.7535 �� 53.7339 Detailed information: Transaction Date Time Time Zone Volume Price (GBP) Trading Venue Transaction ID 17/07/2023 08:13:18 BST 90 53.5200 XLON 806561177929705 17/07/2023 08:17:43 BST 33 53.5600 BATE 02000053P 17/07/2023 08:17:43 BST 36 53.5600 BATE 02000053Q 17/07/2023 08:17:43 BST 33 53.5800 BATE 02000053R 17/07/2023 08:17:43 BST 44 53.5800 BATE 02000053S 17/07/2023 08:17:43 BST 87 53.5800 BATE 02000053N 17/07/2023 08:17:43 BST 176 53.5800 CHIX 1200006VU 17/07/2023 08:17:43 BST 106 53.5800 XLON 806561177930039 17/07/2023 08:26:12 BST 3 53.6400 XLON 806561177930477 17/07/2023 08:26:12 BST 16 53.6400 XLON 806561177930479 17/07/2023 08:26:12 BST 61 53.6400 XLON 806561177930475 17/07/2023 08:26:12 BST 61 53.6400 XLON 806561177930476 17/07/2023 08:26:12 BST 61 53.6400 XLON 806561177930478 17/07/2023 08:26:12 BST 391 53.6600 XLON 806561177930468 17/07/2023 08:29:12 BST 33 53.6200 BATE 0200005MN 17/07/2023 08:29:12 BST 15 53.5800 XLON 806561177930675 17/07/2023 08:29:12 BST 70 53.5800 XLON 806561177930676 17/07/2023 08:29:12 BST 375 53.5800 XLON 806561177930672 17/07/2023 08:29:12 BST 91 53.6200 XLON 806561177930671 17/07/2023 08:29:17 BST 38 53.6000 XLON 806561177930688 17/07/2023 08:29:18 BST 83 53.5800 BATE 0200005MV 17/07/2023 08:29:18 BST 106 53.5800 BATE 0200005MW 17/07/2023 08:29:18 BST 32 53.5600 CHIX 1200007VI 17/07/2023 08:29:18 BST 11 53.6000 XLON 806561177930692 17/07/2023 08:29:18 BST 62 53.6000 XLON 806561177930689 17/07/2023 08:29:18 BST 62 53.6000 XLON 806561177930690 17/07/2023 08:29:18 BST 72 53.6000 XLON 806561177930691 17/07/2023 08:30:14 BST 87 53.5600 CHIX 1200007ZL 17/07/2023 08:30:14 BST 166 53.5600 TRQX 806561102433597 17/07/2023 08:30:14 BST 41 53.5600 XLON 806561177930751 17/07/2023 08:30:14 BST 62 53.5600 XLON 806561177930750 17/07/2023 08:30:14 BST 164 53.5600 XLON 806561177930746 17/07/2023 08:33:14 BST 52 53.5200 BATE 0200005UF 17/07/2023 08:33:14 BST 62 53.5200 BATE 0200005UE 17/07/2023 08:33:14 BST 1 53.5000 XLON 806561177930889 17/07/2023 08:36:30 BST 19 53.6200 BATE 02000062P 17/07/2023 08:36:30 BST 252 53.6200 CHIX 1200008O3 17/07/2023 08:36:30 BST 30 53.6200 XLON 806561177931080 17/07/2023 08:36:30 BST 90 53.6200 XLON 806561177931079 17/07/2023 08:36:30 BST 381 53.6200 XLON 806561177931078 17/07/2023 08:42:29 BST 322 53.6800 BATE 0200006BE 17/07/2023 08:42:29 BST 63 53.6800 CHIX 12000093X 17/07/2023 08:42:29 BST 70 53.6800 CHIX 12000093Y 17/07/2023 08:44:03 BST 80 53.6800 CHIX 12000097O 17/07/2023 08:44:03 BST 95 53.6800 XLON 806561177931410 17/07/2023 08:44:04 BST 80 53.6800 CHIX 12000097P 17/07/2023 08:44:04 BST 91 53.6800 XLON 806561177931411 17/07/2023 08:44:59 BST 157 53.6600 CHIX 1200009AM 17/07/2023 08:45:29 BST 79 53.6400 BATE 0200006FE 17/07/2023 08:45:29 BST 222 53.6600 BATE 0200006FB 17/07/2023 08:45:29 BST 239 53.6600 BATE 0200006FC 17/07/2023 08:45:29 BST 25 53.6600 XLON 806561177931465 17/07/2023 08:45:29 BST 80 53.6600 XLON 806561177931464 17/07/2023 08:47:14 BST 81 53.7000 CHIX 1200009IQ 17/07/2023 08:47:14 BST 33 53.7000 XLON 806561177931540 17/07/2023 08:47:14 BST 59 53.7000 XLON 806561177931538 17/07/2023 08:47:14 BST 83 53.7000 XLON 806561177931541 17/07/2023 08:47:14 BST 156 53.7000 XLON 806561177931539 17/07/2023 08:57:26 BST 111 53.8600 CHIX 120000A82 17/07/2023 08:57:27 BST 15 53.8600 CHIX 120000A87 17/07/2023 08:57:27 BST 206 53.8600 CHIX 120000A86 17/07/2023 09:02:34 BST 104 53.8800 BATE 020000752 17/07/2023 09:02:34 BST 123 53.8800 CHIX 120000AR5 17/07/2023 09:12:30 BST 12 53.8400 BATE 0200007K4 17/07/2023 09:12:30 BST 197 53.8400 BATE 0200007K3 17/07/2023 09:17:01 BST 5 53.8800 BATE 0200007SA 17/07/2023 09:17:01 BST 24 53.8800 BATE 0200007S8 17/07/2023 09:17:01 BST 105 53.8800 BATE 0200007S9 17/07/2023 09:17:01 BST 140 53.8800 BATE 0200007S5 17/07/2023 09:17:01 BST 84 53.8600 CHIX 120000BWB 17/07/2023 09:17:01 BST 189 53.8600 CHIX 120000BWC 17/07/2023 09:17:01 BST 111 53.8600 TRQX 806561102437700 17/07/2023 09:23:11 BST 9 53.8800 BATE 02000082B 17/07/2023 09:23:11 BST 14 53.8800 BATE 020000829 17/07/2023 09:23:11 BST 24 53.8800 BATE 020000828 17/07/2023 09:23:11 BST 86 53.8800 BATE 02000082A 17/07/2023 09:23:11 BST 84 53.8800 CHIX 120000CIH 17/07/2023 09:27:10 BST 127 53.8200 CHIX 120000CTD 17/07/2023 09:28:54 BST 33 53.8200 BATE 0200008BD 17/07/2023 09:28:54 BST 36 53.8200 BATE 0200008BE 17/07/2023 09:29:16 BST 82 53.8000 BATE 0200008CY 17/07/2023 09:29:16 BST 101 53.8000 CHIX 120000CZS 17/07/2023 09:30:01 BST 82 53.8000 BATE 0200008ER 17/07/2023 09:34:07 BST 33 53.7800 BATE 0200008K7 17/07/2023 09:34:07 BST 38 53.7800 BATE 0200008K8 17/07/2023 09:34:11 BST 1 53.7800 BATE 0200008KC 17/07/2023 09:34:11 BST 6 53.7800 BATE 0200008KA 17/07/2023 09:34:11 BST 8 53.7800 BATE 0200008KD 17/07/2023 09:34:11 BST 11 53.7800 BATE 0200008KB 17/07/2023 09:34:11 BST 24 53.7800 BATE 0200008K9 17/07/2023 09:34:11 BST 31 53.7800 BATE 0200008KE 17/07/2023 09:42:00 BST 110 53.7800 BATE 0200008VC 17/07/2023 09:46:30 BST 144 53.7800 CHIX 120000E5J 17/07/2023 09:46:30 BST 97 53.7800 TRQX 806561102439964 17/07/2023 09:46:30 BST 62 53.7800 XLON 806561177933939 17/07/2023 09:46:30 BST 80 53.7800 XLON 806561177933940 17/07/2023 09:46:30 BST 361 53.7800 XLON 806561177933937 17/07/2023 09:47:27 BST 81 53.7800 XLON 806561177933968 17/07/2023 09:47:27 BST 162 53.7800 XLON 806561177933967 17/07/2023 09:47:53 BST 24 53.7800 BATE 02000093K 17/07/2023 09:47:53 BST 33 53.7800 BATE 02000093I 17/07/2023 09:47:53 BST 35 53.7800 BATE 02000093J 17/07/2023 09:47:53 BST 114 53.7600 CHIX 120000EAA 17/07/2023 09:47:58 BST 3 53.7600 BATE 02000093P 17/07/2023 09:47:58 BST 12 53.7600 BATE 02000093O 17/07/2023 09:47:58 BST 58 53.7600 BATE 02000093N 17/07/2023 09:48:00 BST 5 53.7600 BATE 02000093Q 17/07/2023 09:48:02 BST 110 53.7600 BATE 02000093R 17/07/2023 09:49:54 BST 14 53.7600 BATE 02000097J 17/07/2023 09:49:54 BST 24 53.7600 BATE 02000097K 17/07/2023 09:49:57 BST 1 53.7600 BATE 02000097X 17/07/2023 09:49:57 BST 1 53.7600 BATE 02000097Y 17/07/2023 09:49:57 BST 4 53.7600 BATE 02000097Z 17/07/2023 09:53:29 BST 4 53.7600 BATE 0200009CX 17/07/2023 09:53:33 BST 2 53.7600 BATE 0200009D3 17/07/2023 09:53:33 BST 14 53.7600 BATE 0200009D1 17/07/2023 09:53:33 BST 24 53.7600 BATE 0200009D0 17/07/2023 09:53:33 BST 25 53.7600 BATE 0200009D2 17/07/2023 09:53:35 BST 1 53.7600 BATE 0200009D6 17/07/2023 09:53:35 BST 24 53.7600 BATE 0200009D5 17/07/2023 09:53:37 BST 24 53.7600 BATE 0200009D8 17/07/2023 09:53:38 BST 24 53.7600 BATE 0200009DF 17/07/2023 09:53:39 BST 1 53.7600 BATE 0200009DH 17/07/2023 09:53:39 BST 24 53.7600 BATE 0200009DI 17/07/2023 09:53:40 BST 24 53.7600 BATE 0200009DJ 17/07/2023 09:53:41 BST 6 53.7400 BATE 0200009DW 17/07/2023 09:53:41 BST 14 53.7400 BATE 0200009DU 17/07/2023 09:53:41 BST 59 53.7400 BATE 0200009DV 17/07/2023 09:53:41 BST 144 53.7400 CHIX 120000EPS 17/07/2023 09:53:41 BST 114 53.7400 XLON 806561177934224 17/07/2023 09:53:43 BST 24 53.7400 BATE 0200009DZ 17/07/2023 09:53:43 BST 78 53.7400 BATE 0200009E0 17/07/2023 09:53:44 BST 9 53.7400 BATE 0200009E7 17/07/2023 09:53:47 BST 6 53.7400 BATE 0200009E8 17/07/2023 09:54:39 BST 338 53.7200 BATE 0200009FQ 17/07/2023 09:54:39 BST 104 53.7200 XLON 806561177934272 17/07/2023 09:55:36 BST 88 53.7000 CHIX 120000EYH 17/07/2023 09:55:42 BST 24 53.6800 BATE 0200009J5 17/07/2023 09:55:42 BST 76 53.6800 BATE 0200009J6 17/07/2023 09:57:34 BST 66 53.7000 BATE 0200009MY 17/07/2023 09:57:35 BST 23 53.7000 BATE 0200009N1 17/07/2023 09:57:35 BST 78 53.7000 BATE 0200009N0 17/07/2023 09:58:36 BST 8 53.7000 BATE 0200009PO 17/07/2023 09:58:36 BST 49 53.7000 BATE 0200009PN 17/07/2023 09:58:36 BST 82 53.7000 BATE 0200009PP 17/07/2023 10:03:33 BST 153 53.7000 BATE 0200009YV 17/07/2023 10:03:45 BST 13 53.6800 BATE 0200009Z8 17/07/2023 10:03:45 BST 71 53.6800 XLON 806561177934661 17/07/2023 10:03:45 BST 90 53.6800 XLON 806561177934660 17/07/2023 10:03:45 BST 110 53.6800 XLON 806561177934662 17/07/2023 10:03:45 BST 341 53.6800 XLON 806561177934659 17/07/2023 10:03:45 BST 118 53.7000 XLON 806561177934657 17/07/2023 10:04:50 BST 58 53.6800 BATE 020000A0R 17/07/2023 10:04:50 BST 113 53.6800 CHIX 120000FS0 17/07/2023 10:04:50 BST 139 53.6800 XLON 806561177934697 17/07/2023 10:04:50 BST 241 53.6800 XLON 806561177934698 17/07/2023 10:04:50 BST 282 53.6800 XLON 806561177934701 17/07/2023 10:04:55 BST 85 53.6600 BATE 020000A16 17/07/2023 10:04:55 BST 1 53.6800 BATE 020000A14 17/07/2023 10:04:55 BST 4 53.6800 BATE 020000A13 17/07/2023 10:04:55 BST 7 53.6800 BATE 020000A12 17/07/2023 10:04:55 BST 20 53.6800 XLON 806561177934717 17/07/2023 10:04:55 BST 48 53.6800 XLON 806561177934716 17/07/2023 10:04:55 BST 62 53.6800 XLON 806561177934715 17/07/2023 10:05:10 BST 4 53.6800 BATE 020000A3U 17/07/2023 10:05:10 BST 32 53.6800 BATE 020000A3S 17/07/2023 10:05:10 BST 33 53.6800 BATE 020000A3T 17/07/2023 10:05:10 BST 38 53.6800 BATE 020000A3W 17/07/2023 10:05:10 BST 55 53.6800 BATE 020000A3V 17/07/2023 10:05:10 BST 42 53.6600 XLON 806561177934772 17/07/2023 10:05:12 BST 11 53.6600 XLON 806561177934788 17/07/2023 10:05:12 BST 38 53.6600 XLON 806561177934786 17/07/2023 10:05:12 BST 62 53.6600 XLON 806561177934787 17/07/2023 10:05:14 BST 21 53.6400 BATE 020000A4F 17/07/2023 10:05:14 BST 103 53.6400 BATE 020000A4G 17/07/2023 10:05:58 BST 22 53.6000 XLON 806561177934873 17/07/2023 10:05:58 BST 68 53.6000 XLON 806561177934874 17/07/2023 10:05:58 BST 81 53.6000 XLON 806561177934872 17/07/2023 10:05:58 BST 109 53.6000 XLON 806561177934871 17/07/2023 10:06:55 BST 24 53.6000 BATE 020000A96 17/07/2023 10:06:55 BST 67 53.6000 BATE 020000A97 17/07/2023 10:06:55 BST 377 53.5800 XLON 806561177934969 17/07/2023 10:06:55 BST 24 53.6000 XLON 806561177934972 17/07/2023 10:06:55 BST 62 53.6000 XLON 806561177934970 17/07/2023 10:06:55 BST 62 53.6000 XLON 806561177934971 17/07/2023 10:09:32 BST 1 53.5800 BATE 020000AEJ 17/07/2023 10:09:32 BST 1 53.5800 BATE 020000AEK 17/07/2023 10:09:32 BST 24 53.5800 BATE 020000AEI 17/07/2023 10:09:32 BST 211 53.5800 BATE 020000AEL 17/07/2023 10:09:32 BST 104 53.5800 XLON 806561177935133 17/07/2023 10:09:32 BST 274 53.5800 XLON 806561177935132 17/07/2023 10:09:32 BST 393 53.5800 XLON 806561177935128 17/07/2023 10:10:56 BST 24 53.5600 BATE 020000AHH 17/07/2023 10:10:56 BST 88 53.5600 BATE 020000AHI 17/07/2023 10:10:56 BST 118 53.5400 XLON 806561177935177 17/07/2023 10:10:56 BST 315 53.5600 XLON 806561177935175 17/07/2023 10:12:56 BST 33 53.5000 BATE 020000AKP 17/07/2023 10:12:56 BST 34 53.5000 BATE 020000AKQ 17/07/2023 10:12:56 BST 97 53.4800 CHIX 120000GPR 17/07/2023 10:12:58 BST 70 53.5000 XLON 806561177935273 17/07/2023 10:12:58 BST 122 53.5000 XLON 806561177935272 17/07/2023 10:12:58 BST 295 53.5000 XLON 806561177935271 17/07/2023 10:15:59 BST 68 53.5000 BATE 020000AR0 17/07/2023 10:15:59 BST 1 53.5200 BATE 020000AR1 17/07/2023 10:15:59 BST 3 53.5200 BATE 020000AR2 17/07/2023 10:15:59 BST 134 53.5200 BATE 020000AR3 17/07/2023 10:15:59 BST 55 53.5200 XLON 806561177935409 17/07/2023 10:15:59 BST 70 53.5200 XLON 806561177935408 17/07/2023 10:15:59 BST 72 53.5200 XLON 806561177935407 17/07/2023 10:16:01 BST 33 53.5200 BATE 020000AR4 17/07/2023 10:16:02 BST 5 53.5200 BATE 020000ARB 17/07/2023 10:16:02 BST 75 53.5200 BATE 020000AR9 17/07/2023 10:16:02 BST 188 53.5200 BATE 020000ARA 17/07/2023 10:16:25 BST 144 53.4800 TRQX 806561102442807 17/07/2023 10:19:20 BST 153 53.4800 XLON 806561177935556 17/07/2023 10:19:46 BST 81 53.4800 XLON 806561177935573 17/07/2023 10:20:07 BST 79 53.4800 XLON 806561177935588 17/07/2023 10:23:17 BST 97 53.5200 BATE 020000B5F 17/07/2023 10:23:17 BST 220 53.5200 BATE 020000B5D 17/07/2023 10:23:17 BST 115 53.5200 CHIX 120000HSH 17/07/2023 10:23:17 BST 80 53.5200 XLON 806561177935716 17/07/2023 10:23:17 BST 80 53.5200 XLON 806561177935721 17/07/2023 10:23:17 BST 240 53.5200 XLON 806561177935717 17/07/2023 10:27:06 BST 176 53.5600 BATE 020000BBW 17/07/2023 10:28:03 BST 103 53.5800 BATE 020000BDU 17/07/2023 10:28:04 BST 102 53.5800 BATE 020000BDV 17/07/2023 10:28:04 BST 152 53.5800 BATE 020000BDW 17/07/2023 10:30:35 BST 33 53.5800 BATE 020000BJV 17/07/2023 10:30:35 BST 33 53.5800 BATE 020000BJW 17/07/2023 10:30:35 BST 69 53.5800 BATE 020000BJX 17/07/2023 10:30:35 BST 6 53.5600 CHIX 120000IE8 17/07/2023 10:30:35 BST 34 53.5800 XLON 806561177935952 17/07/2023 10:30:35 BST 44 53.5800 XLON 806561177935954 17/07/2023 10:30:35 BST 81 53.5800 XLON 806561177935953 17/07/2023 10:30:40 BST 1 53.5800 BATE 020000BK7 17/07/2023 10:30:40 BST 1 53.5800 BATE 020000BK9 17/07/2023 10:30:40 BST 2 53.5800 BATE 020000BKA 17/07/2023 10:30:40 BST 38 53.5800 BATE 020000BK8 17/07/2023 10:30:40 BST 23 53.5600 XLON 806561177935969 17/07/2023 10:33:37 BST 24 53.5600 BATE 020000BPH 17/07/2023 10:33:37 BST 33 53.5600 BATE 020000BPG 17/07/2023 10:33:37 BST 36 53.5600 BATE 020000BPI 17/07/2023 10:33:37 BST 84 53.5600 BATE 020000BPE 17/07/2023 10:33:37 BST 143 53.5600 BATE 020000BPJ 17/07/2023 10:33:37 BST 87 53.5600 CHIX 120000IPA 17/07/2023 10:33:37 BST 164 53.5600 CHIX 120000IP3 17/07/2023 10:33:37 BST 13 53.5600 TRQX 806561102444381 17/07/2023 10:33:37 BST 190 53.5600 TRQX 806561102444380 17/07/2023 10:33:37 BST 247 53.5600 XLON 806561177936108 17/07/2023 10:33:38 BST 10 53.5600 BATE 020000BPK 17/07/2023 10:33:38 BST 33 53.5600 BATE 020000BPL 17/07/2023 10:33:38 BST 35 53.5600 BATE 020000BPM 17/07/2023 10:36:08 BST 48 53.5400 XLON 806561177936185 17/07/2023 10:37:16 BST 24 53.5600 BATE 020000BW0 17/07/2023 10:37:18 BST 5 53.5600 BATE 020000BW4 17/07/2023 10:37:18 BST 24 53.5600 BATE 020000BW3 17/07/2023 10:37:18 BST 70 53.5600 BATE 020000BW5 17/07/2023 10:37:21 BST 1 53.5600 BATE 020000BW8 17/07/2023 10:37:21 BST 24 53.5600 BATE 020000BW7 17/07/2023 10:37:21 BST 127 53.5600 XLON 806561177936224 17/07/2023 10:42:29 BST 12 53.5400 CHIX 120000JCH 17/07/2023 10:42:29 BST 24 53.5400 CHIX 120000JCG 17/07/2023 10:42:29 BST 60 53.5400 CHIX 120000JCF 17/07/2023 10:42:29 BST 113 53.5400 CHIX 120000JC6 17/07/2023 10:42:29 BST 110 53.5400 TRQX 806561102445145 17/07/2023 10:42:31 BST 3 53.5400 BATE 020000C4T 17/07/2023 10:42:31 BST 24 53.5400 BATE 020000C4R 17/07/2023 10:42:31 BST 46 53.5400 BATE 020000C4S 17/07/2023 10:42:31 BST 177 53.5400 BATE 020000C4U 17/07/2023 10:42:34 BST 87 53.5400 TRQX 806561102445171 17/07/2023 10:42:34 BST 44 53.5400 XLON 806561177936370 17/07/2023 10:42:34 BST 55 53.5400 XLON 806561177936371 17/07/2023 10:42:34 BST 81 53.5400 XLON 806561177936368 17/07/2023 10:42:34 BST 135 53.5400 XLON 806561177936367 17/07/2023 10:42:34 BST 381 53.5400 XLON 806561177936369 17/07/2023 10:45:44 BST 285 53.5200 BATE 020000C9H 17/07/2023 10:45:44 BST 24 53.5200 TRQX 806561102445406 17/07/2023 10:45:44 BST 33 53.5200 TRQX 806561102445407 17/07/2023 10:45:44 BST 9 53.5400 TRQX 806561102445409 17/07/2023 10:45:44 BST 35 53.5400 TRQX 806561102445408 17/07/2023 10:45:47 BST 24 53.5200 BATE 020000C9K 17/07/2023 10:45:47 BST 312 53.5200 BATE 020000C9L 17/07/2023 10:46:33 BST 80 53.5200 BATE 020000CBM 17/07/2023 10:46:33 BST 38 53.5000 XLON 806561177936593 17/07/2023 10:46:33 BST 122 53.5000 XLON 806561177936594 17/07/2023 10:46:54 BST 119 53.4800 TRQX 806561102445518 17/07/2023 10:46:54 BST 10 53.4800 XLON 806561177936626 17/07/2023 10:46:54 BST 44 53.4800 XLON 806561177936628 17/07/2023 10:46:54 BST 127 53.4800 XLON 806561177936627 17/07/2023 10:46:54 BST 132 53.4800 XLON 806561177936624 17/07/2023 10:48:13 BST 99 53.4600 CHIX 120000JVQ 17/07/2023 10:48:13 BST 52 53.4600 XLON 806561177936688 17/07/2023 10:48:13 BST 67 53.4600 XLON 806561177936689 17/07/2023 10:48:13 BST 42 53.4800 XLON 806561177936690 17/07/2023 10:48:13 BST 44 53.4800 XLON 806561177936694 17/07/2023 10:48:13 BST 53 53.4800 XLON 806561177936693 17/07/2023 10:48:13 BST 67 53.4800 XLON 806561177936692 17/07/2023 10:48:13 BST 71 53.4800 XLON 806561177936695 17/07/2023 10:48:13 BST 88 53.4800 XLON 806561177936691 17/07/2023 10:48:14 BST 79 53.4600 BATE 020000CFU 17/07/2023 10:48:18 BST 44 53.4600 XLON 806561177936704 17/07/2023 10:48:18 BST 51 53.4600 XLON 806561177936702 17/07/2023 10:48:18 BST 321 53.4600 XLON 806561177936703 17/07/2023 10:49:31 BST 104 53.4400 BATE 020000CMK 17/07/2023 10:49:31 BST 141 53.4400 TRQX 806561102445918 17/07/2023 10:49:31 BST 39 53.4600 XLON 806561177936885 17/07/2023 10:49:31 BST 44 53.4600 XLON 806561177936891 17/07/2023 10:49:31 BST 53 53.4600 XLON 806561177936888 17/07/2023 10:49:31 BST 67 53.4600 XLON 806561177936886 17/07/2023 10:49:31 BST 71 53.4600 XLON 806561177936889 17/07/2023 10:49:31 BST 88 53.4600 XLON 806561177936887 17/07/2023 10:49:31 BST 128 53.4600 XLON 806561177936890 17/07/2023 10:49:36 BST 44 53.4600 XLON 806561177936952 17/07/2023 10:49:36 BST 159 53.4600 XLON 806561177936951 17/07/2023 10:49:39 BST 44 53.4600 XLON 806561177936953 17/07/2023 10:50:00 BST 107 53.4400 BATE 020000COH 17/07/2023 10:50:00 BST 14 53.4600 XLON 806561177937012 17/07/2023 10:50:00 BST 30 53.4600 XLON 806561177937026 17/07/2023 10:50:00 BST 43 53.4600 XLON 806561177937006 17/07/2023 10:50:00 BST 43 53.4600 XLON 806561177937024 17/07/2023 10:50:00 BST 44 53.4600 XLON 806561177937010 17/07/2023 10:50:00 BST 54 53.4600 XLON 806561177937007 17/07/2023 10:50:00 BST 67 53.4600 XLON 806561177937008 17/07/2023 10:50:00 BST 83 53.4600 XLON 806561177937023 17/07/2023 10:50:00 BST 88 53.4600 XLON 806561177937009 17/07/2023 10:50:00 BST 88 53.4600 XLON 806561177937025 17/07/2023 10:50:00 BST 125 53.4600 XLON 806561177937011 17/07/2023 10:50:22 BST 251 53.4600 BATE 020000CR2 17/07/2023 10:50:22 BST 20 53.4800 XLON 806561177937074 17/07/2023 10:50:24 BST 249 53.4600 BATE 020000CRF 17/07/2023 10:55:08 BST 113 53.5200 BATE 020000CY5 17/07/2023 10:55:15 BST 92 53.5200 BATE 020000CYI 17/07/2023 10:55:18 BST 282 53.5200 BATE 020000CYS 17/07/2023 10:55:22 BST 229 53.5200 BATE 020000CZ6 17/07/2023 10:55:25 BST 213 53.5200 BATE 020000CZB 17/07/2023 10:55:27 BST 195 53.5200 BATE 020000CZL 17/07/2023 10:55:31 BST 28 53.5400 CHIX 120000KUX 17/07/2023 10:55:31 BST 55 53.5400 CHIX 120000KUW 17/07/2023 11:05:02 BST 181 53.6000 CHIX 120000LLQ 17/07/2023 11:05:02 BST 28 53.6000 TRQX 806561102447260 17/07/2023 11:05:02 BST 294 53.6000 TRQX 806561102447261 17/07/2023 11:05:02 BST 263 53.6000 XLON 806561177937701 17/07/2023 11:05:03 BST 24 53.6000 TRQX 806561102447265 17/07/2023 11:05:03 BST 32 53.6000 TRQX 806561102447266 17/07/2023 11:05:03 BST 35 53.6000 TRQX 806561102447264 17/07/2023 11:05:03 BST 70 53.6000 TRQX 806561102447263 17/07/2023 11:05:03 BST 65 53.6000 XLON 806561177937703 17/07/2023 11:05:03 BST 225 53.6000 XLON 806561177937704 17/07/2023 11:06:32 BST 20 53.6000 XLON 806561177937823 17/07/2023 11:07:09 BST 64 53.6000 XLON 806561177937832 17/07/2023 11:07:38 BST 108 53.6000 BATE 020000DNL 17/07/2023 11:07:38 BST 94 53.6000 CHIX 120000LWR 17/07/2023 11:07:38 BST 89 53.6000 TRQX 806561102447431 17/07/2023 11:07:38 BST 28 53.6000 XLON 806561177937850 17/07/2023 11:07:38 BST 56 53.6000 XLON 806561177937851 17/07/2023 11:08:02 BST 130 53.6000 BATE 020000DO6 17/07/2023 11:08:02 BST 84 53.6000 XLON 806561177937860 17/07/2023 11:08:02 BST 128 53.6000 XLON 806561177937862 17/07/2023 11:08:03 BST 126 53.6000 XLON 806561177937863 17/07/2023 11:08:03 BST 233 53.6000 XLON 806561177937864 17/07/2023 11:08:04 BST 104 53.6000 BATE 020000DOE 17/07/2023 11:10:51 BST 155 53.6400 XLON 806561177937967 17/07/2023 11:10:55 BST 277 53.6200 XLON 806561177937969 17/07/2023 11:11:27 BST 17 53.6200 BATE 020000DUA 17/07/2023 11:11:27 BST 24 53.6200 BATE 020000DUB 17/07/2023 11:11:27 BST 37 53.6200 BATE 020000DUC 17/07/2023 11:11:27 BST 9 53.6200 XLON 806561177937974 17/07/2023 11:11:27 BST 81 53.6200 XLON 806561177937975 17/07/2023 11:11:27 BST 91 53.6200 XLON 806561177937973 17/07/2023 11:11:27 BST 217 53.6200 XLON 806561177937972 17/07/2023 11:11:29 BST 24 53.6200 BATE 020000DUE 17/07/2023 11:11:30 BST 1 53.6200 BATE 020000DUF 17/07/2023 11:11:30 BST 1 53.6200 BATE 020000DUG 17/07/2023 11:11:30 BST 88 53.6200 XLON 806561177937976 17/07/2023 11:14:45 BST 1 53.6400 BATE 020000DZC 17/07/2023 11:14:45 BST 10 53.6400 BATE 020000DZB 17/07/2023 11:14:46 BST 83 53.6400 BATE 020000DZD 17/07/2023 11:14:47 BST 147 53.6400 BATE 020000DZF 17/07/2023 11:18:43 BST 24 53.6200 BATE 020000E4Q 17/07/2023 11:18:43 BST 89 53.6200 BATE 020000E4M 17/07/2023 11:18:43 BST 81 53.6200 CHIX 120000MMJ 17/07/2023 11:18:43 BST 17 53.6200 XLON 806561177938315 17/07/2023 11:18:43 BST 81 53.6200 XLON 806561177938317 17/07/2023 11:18:43 BST 108 53.6200 XLON 806561177938316 17/07/2023 11:18:43 BST 347 53.6200 XLON 806561177938313 17/07/2023 11:18:43 BST 35 53.6400 XLON 806561177938320 17/07/2023 11:18:43 BST 84 53.6400 XLON 806561177938318 17/07/2023 11:18:43 BST 88 53.6400 XLON 806561177938319 17/07/2023 11:18:44 BST 128 53.6200 CHIX 120000MMM 17/07/2023 11:21:51 BST 212 53.6200 BATE 020000E9A 17/07/2023 11:21:51 BST 123 53.6200 XLON 806561177938466 17/07/2023 11:21:51 BST 148 53.6200 XLON 806561177938468 17/07/2023 11:21:52 BST 69 53.6200 XLON 806561177938469 17/07/2023 11:21:54 BST 65 53.6200 XLON 806561177938470 17/07/2023 11:21:54 BST 89 53.6200 XLON 806561177938472 17/07/2023 11:21:54 BST 110 53.6200 XLON 806561177938471 17/07/2023 11:21:55 BST 68 53.6200 XLON 806561177938473 17/07/2023 11:25:23 BST 50 53.6400 CHIX 120000N5V 17/07/2023 11:25:23 BST 138 53.6400 CHIX 120000N5W 17/07/2023 11:33:50 BST 72 53.6800 BATE 020000ERL 17/07/2023 11:33:51 BST 193 53.6800 BATE 020000ERN 17/07/2023 11:33:51 BST 44 53.6800 XLON 806561177938807 17/07/2023 11:33:51 BST 88 53.6800 XLON 806561177938808 17/07/2023 11:33:51 BST 100 53.6800 XLON 806561177938806 17/07/2023 11:35:24 BST 121 53.6800 XLON 806561177938834 17/07/2023 11:35:27 BST 13 53.6800 XLON 806561177938840 17/07/2023 11:35:27 BST 36 53.6800 XLON 806561177938839 17/07/2023 11:35:27 BST 80 53.6800 XLON 806561177938838 17/07/2023 11:35:27 BST 137 53.6800 XLON 806561177938837 17/07/2023 11:35:29 BST 2 53.6800 BATE 020000ETL 17/07/2023 11:35:29 BST 5 53.6800 BATE 020000ETM 17/07/2023 11:35:29 BST 11 53.6800 BATE 020000ETO 17/07/2023 11:35:29 BST 24 53.6800 BATE 020000ETK 17/07/2023 11:35:29 BST 82 53.6800 BATE 020000ETP 17/07/2023 11:35:29 BST 119 53.6800 BATE 020000ETN 17/07/2023 11:35:30 BST 20 53.6800 XLON 806561177938842 17/07/2023 11:35:30 BST 112 53.6800 XLON 806561177938841 17/07/2023 11:35:34 BST 4 53.6800 BATE 020000ETW 17/07/2023 11:35:34 BST 24 53.6800 BATE 020000ETV 17/07/2023 11:35:34 BST 53 53.6800 BATE 020000ETX 17/07/2023 11:35:49 BST 20 53.6600 BATE 020000EUU 17/07/2023 11:35:49 BST 24 53.6600 BATE 020000EUQ 17/07/2023 11:35:49 BST 35 53.6600 BATE 020000EUR 17/07/2023 11:35:49 BST 134 53.6600 BATE 020000EUS 17/07/2023 11:35:49 BST 134 53.6600 BATE 020000EUT 17/07/2023 11:35:49 BST 147 53.6600 BATE 020000EUN 17/07/2023 11:35:49 BST 123 53.6600 CHIX 120000NTX 17/07/2023 11:35:49 BST 120 53.6600 TRQX 806561102449336 17/07/2023 11:35:49 BST 82 53.6600 XLON 806561177938860 17/07/2023 11:42:19 BST 241 53.6600 CHIX 120000O9F 17/07/2023 11:42:19 BST 32 53.6800 XLON 806561177939205 17/07/2023 11:42:19 BST 80 53.6800 XLON 806561177939202 17/07/2023 11:42:19 BST 84 53.6800 XLON 806561177939203 17/07/2023 11:42:19 BST 88 53.6800 XLON 806561177939204 17/07/2023 11:42:19 BST 109 53.6800 XLON 806561177939201 17/07/2023 11:42:21 BST 44 53.6800 XLON 806561177939211 17/07/2023 11:42:21 BST 64 53.6800 XLON 806561177939212 17/07/2023 11:42:21 BST 86 53.6800 XLON 806561177939213 17/07/2023 11:42:22 BST 105 53.6800 XLON 806561177939214 17/07/2023 11:52:57 BST 29 53.6800 XLON 806561177939524 17/07/2023 11:52:57 BST 60 53.6800 XLON 806561177939523 17/07/2023 11:58:37 BST 32 53.6600 BATE 020000FR8 17/07/2023 11:58:37 BST 33 53.6600 BATE 020000FR7 17/07/2023 11:58:37 BST 92 53.6400 CHIX 120000PA6 17/07/2023 11:58:37 BST 24 53.6600 TRQX 806561102450689 17/07/2023 11:58:37 BST 281 53.6400 XLON 806561177939718 17/07/2023 11:58:37 BST 5 53.6600 XLON 806561177939716 17/07/2023 11:58:37 BST 48 53.6600 XLON 806561177939713 17/07/2023 11:58:37 BST 66 53.6600 XLON 806561177939715 17/07/2023 11:58:37 BST 84 53.6600 XLON 806561177939714 17/07/2023 11:58:42 BST 2 53.6600 BATE 020000FRI 17/07/2023 11:58:42 BST 3 53.6600 BATE 020000FRH 17/07/2023 12:04:07 BST 123 53.7000 BATE 020000G46 17/07/2023 12:06:03 BST 344 53.7000 XLON 806561177940147 17/07/2023 12:06:56 BST 20 53.7000 BATE 020000G8M 17/07/2023 12:06:56 BST 24 53.7000 BATE 020000G8P 17/07/2023 12:06:56 BST 33 53.7000 BATE 020000G8L 17/07/2023 12:06:56 BST 36 53.7000 BATE 020000G8K 17/07/2023 12:06:56 BST 44 53.7000 BATE 020000G8O 17/07/2023 12:06:56 BST 107 53.7000 BATE 020000G8N 17/07/2023 12:06:56 BST 196 53.7000 BATE 020000G8F 17/07/2023 12:06:56 BST 74 53.6800 TRQX 806561102451480 17/07/2023 12:06:56 BST 120 53.6800 TRQX 806561102451473 17/07/2023 12:06:57 BST 27 53.7000 BATE 020000G8Q 17/07/2023 12:06:57 BST 37 53.7000 BATE 020000G8R 17/07/2023 12:06:57 BST 65 53.6800 CHIX 120000Q0Z 17/07/2023 12:06:59 BST 25 53.7000 BATE 020000G8S 17/07/2023 12:07:00 BST 24 53.7000 BATE 020000G8T 17/07/2023 12:07:01 BST 24 53.7000 BATE 020000G8W 17/07/2023 12:07:02 BST 24 53.7000 BATE 020000G8Y 17/07/2023 12:07:04 BST 4 53.7000 BATE 020000G94 17/07/2023 12:07:04 BST 24 53.7000 BATE 020000G95 17/07/2023 12:07:06 BST 1 53.7000 BATE 020000G96 17/07/2023 12:07:07 BST 24 53.7000 BATE 020000G97 17/07/2023 12:07:09 BST 24 53.7000 BATE 020000G98 17/07/2023 12:07:11 BST 24 53.7000 BATE 020000G9B 17/07/2023 12:07:13 BST 24 53.7000 BATE 020000G9D 17/07/2023 12:07:16 BST 1 53.7000 BATE 020000G9F 17/07/2023 12:07:16 BST 18 53.7000 BATE 020000G9E 17/07/2023 12:07:16 BST 24 53.7000 BATE 020000G9G 17/07/2023 12:07:18 BST 24 53.7000 BATE 020000G9H 17/07/2023 12:07:18 BST 25 53.7000 BATE 020000G9I 17/07/2023 12:07:20 BST 1 53.7000 BATE 020000G9K 17/07/2023 12:07:20 BST 24 53.7000 BATE 020000G9L 17/07/2023 12:07:22 BST 24 53.7000 BATE 020000G9O 17/07/2023 12:07:24 BST 24 53.7000 BATE 020000G9P 17/07/2023 12:07:25 BST 24 53.7000 BATE 020000G9Q 17/07/2023 12:07:27 BST 1 53.7000 BATE 020000G9S 17/07/2023 12:07:27 BST 24 53.7000 BATE 020000G9T 17/07/2023 12:07:28 BST 24 53.7000 BATE 020000G9U 17/07/2023 12:07:29 BST 24 53.7000 BATE 020000G9V 17/07/2023 12:07:31 BST 24 53.7000 BATE 020000G9Z 17/07/2023 12:07:32 BST 24 53.7000 BATE 020000GA1 17/07/2023 12:07:34 BST 1 53.7000 BATE 020000GA2 17/07/2023 12:07:34 BST 24 53.7000 BATE 020000GA3 17/07/2023 12:07:36 BST 24 53.7000 BATE 020000GA4 17/07/2023 12:07:38 BST 24 53.7000 BATE 020000GA9 17/07/2023 12:07:40 BST 24 53.7000 BATE 020000GAA 17/07/2023 12:09:35 BST 106 53.6800 CHIX 120000Q5C 17/07/2023 12:09:35 BST 110 53.6800 TRQX 806561102451656 17/07/2023 12:09:35 BST 80 53.6800 XLON 806561177940270 17/07/2023 12:09:37 BST 1 53.6800 BATE 020000GD1 17/07/2023 12:09:37 BST 14 53.6800 BATE 020000GD0 17/07/2023 12:09:37 BST 44 53.6800 BATE 020000GD2 17/07/2023 12:09:37 BST 69 53.6800 BATE 020000GCZ 17/07/2023 12:09:37 BST 126 53.6800 XLON 806561177940276 17/07/2023 12:09:37 BST 168 53.6800 XLON 806561177940275 17/07/2023 12:09:37 BST 174 53.6800 XLON 806561177940274 17/07/2023 12:09:39 BST 44 53.6800 BATE 020000GD9 17/07/2023 12:09:40 BST 101 53.6800 BATE 020000GDH 17/07/2023 12:09:40 BST 70 53.6800 XLON 806561177940278 17/07/2023 12:09:41 BST 3 53.6800 BATE 020000GDK 17/07/2023 12:09:41 BST 24 53.6800 BATE 020000GDL 17/07/2023 12:09:41 BST 71 53.6800 XLON 806561177940280 17/07/2023 12:09:41 BST 157 53.6800 XLON 806561177940279 17/07/2023 12:09:42 BST 1 53.6800 BATE 020000GDM 17/07/2023 12:09:42 BST 89 53.6800 BATE 020000GDN 17/07/2023 12:09:42 BST 212 53.6800 XLON 806561177940281 17/07/2023 12:09:43 BST 103 53.6800 XLON 806561177940282 17/07/2023 12:10:13 BST 11 53.6800 CHIX 120000Q7L 17/07/2023 12:10:37 BST 1 53.6800 BATE 020000GFZ 17/07/2023 12:10:37 BST 115 53.6800 BATE 020000GG0 17/07/2023 12:10:37 BST 12 53.6800 CHIX 120000Q9E 17/07/2023 12:10:37 BST 70 53.6800 XLON 806561177940304 17/07/2023 12:10:39 BST 24 53.6800 BATE 020000GG4 17/07/2023 12:10:39 BST 44 53.6800 BATE 020000GG5 17/07/2023 12:10:40 BST 79 53.6800 BATE 020000GG6 17/07/2023 12:10:40 BST 107 53.6800 XLON 806561177940305 17/07/2023 12:10:42 BST 167 53.6800 XLON 806561177940306 17/07/2023 12:10:44 BST 84 53.6800 XLON 806561177940307 17/07/2023 12:10:52 BST 113 53.6600 BATE 020000GGK 17/07/2023 12:10:52 BST 24 53.6600 CHIX 120000QAM 17/07/2023 12:10:52 BST 88 53.6600 CHIX 120000QAN 17/07/2023 12:10:52 BST 110 53.6600 CHIX 120000QAL 17/07/2023 12:10:52 BST 102 53.6600 TRQX 806561102451728 17/07/2023 12:10:52 BST 103 53.6600 TRQX 806561102451726 17/07/2023 12:10:52 BST 80 53.6600 XLON 806561177940314 17/07/2023 12:10:52 BST 354 53.6600 XLON 806561177940312 17/07/2023 12:10:53 BST 1 53.6600 BATE 020000GGS 17/07/2023 12:10:56 BST 3 53.6600 BATE 020000GH4 17/07/2023 12:10:56 BST 258 53.6600 BATE 020000GH5 17/07/2023 12:10:58 BST 2 53.6600 BATE 020000GH8 17/07/2023 12:10:58 BST 304 53.6600 BATE 020000GH9 17/07/2023 12:11:00 BST 1 53.6600 BATE 020000GHB 17/07/2023 12:11:00 BST 24 53.6600 BATE 020000GHA 17/07/2023 12:11:00 BST 257 53.6600 BATE 020000GHC 17/07/2023 12:11:02 BST 1 53.6600 BATE 020000GHD 17/07/2023 12:11:17 BST 35 53.6600 BATE 020000GHU 17/07/2023 12:11:22 BST 24 53.6600 BATE 020000GHY 17/07/2023 12:11:22 BST 258 53.6600 BATE 020000GHZ 17/07/2023 12:11:40 BST 24 53.6400 BATE 020000GIO 17/07/2023 12:11:40 BST 138 53.6400 CHIX 120000QCD 17/07/2023 12:11:40 BST 80 53.6400 XLON 806561177940338 17/07/2023 12:11:44 BST 24 53.6200 BATE 020000GJ3 17/07/2023 12:11:44 BST 24 53.6200 BATE 020000GJ4 17/07/2023 12:11:44 BST 87 53.6200 BATE 020000GJ5 17/07/2023 12:11:45 BST 2 53.6200 BATE 020000GJ6 17/07/2023 12:11:45 BST 3 53.6200 BATE 020000GJ7 17/07/2023 12:11:45 BST 24 53.6200 BATE 020000GJF 17/07/2023 12:11:46 BST 24 53.6200 BATE 020000GJK 17/07/2023 12:11:47 BST 122 53.6200 BATE 020000GJL 17/07/2023 12:11:49 BST 1 53.6200 BATE 020000GJN 17/07/2023 12:11:49 BST 1 53.6200 BATE 020000GJP 17/07/2023 12:11:49 BST 122 53.6200 BATE 020000GJO 17/07/2023 12:12:32 BST 10 53.6000 BATE 020000GL1 17/07/2023 12:12:32 BST 24 53.6000 BATE 020000GL4 17/07/2023 12:12:32 BST 28 53.6000 BATE 020000GL3 17/07/2023 12:12:32 BST 86 53.6000 BATE 020000GL2 17/07/2023 12:12:32 BST 166 53.6000 BATE 020000GL5 17/07/2023 12:12:32 BST 123 53.6000 XLON 806561177940381 17/07/2023 12:12:32 BST 133 53.6000 XLON 806561177940380 17/07/2023 12:15:49 BST 106 53.6000 XLON 806561177940438 17/07/2023 12:16:18 BST 85 53.6000 XLON 806561177940448 17/07/2023 12:16:18 BST 176 53.6000 XLON 806561177940449 17/07/2023 12:19:08 BST 31 53.6600 BATE 020000GXG 17/07/2023 12:21:16 BST 252 53.6600 BATE 020000H0Q 17/07/2023 12:21:16 BST 44 53.6600 XLON 806561177940540 17/07/2023 12:21:16 BST 55 53.6600 XLON 806561177940537 17/07/2023 12:21:16 BST 69 53.6600 XLON 806561177940546 17/07/2023 12:21:16 BST 71 53.6600 XLON 806561177940539 17/07/2023 12:21:16 BST 76 53.6600 XLON 806561177940541 17/07/2023 12:21:16 BST 122 53.6600 XLON 806561177940538 17/07/2023 12:21:16 BST 228 53.6600 XLON 806561177940545 17/07/2023 12:21:16 BST 367 53.6600 XLON 806561177940536 17/07/2023 12:21:17 BST 22 53.6600 BATE 020000H0T 17/07/2023 12:21:17 BST 151 53.6600 XLON 806561177940547 17/07/2023 12:21:18 BST 53 53.6600 XLON 806561177940552 17/07/2023 12:21:19 BST 1 53.6600 BATE 020000H0Y 17/07/2023 12:21:19 BST 1 53.6600 BATE 020000H0Z 17/07/2023 12:21:19 BST 191 53.6600 BATE 020000H10 17/07/2023 12:21:35 BST 80 53.6800 XLON 806561177940562 17/07/2023 12:29:07 BST 207 53.6800 CHIX 120000RG5 17/07/2023 12:29:07 BST 8 53.6800 XLON 806561177940756 17/07/2023 12:29:07 BST 16 53.6800 XLON 806561177940757 17/07/2023 12:37:24 BST 288 53.6800 BATE 020000HQV 17/07/2023 12:37:24 BST 242 53.6800 CHIX 120000S39 17/07/2023 12:37:24 BST 61 53.6800 XLON 806561177940938 17/07/2023 12:37:24 BST 62 53.6800 XLON 806561177940939 17/07/2023 12:37:24 BST 119 53.6800 XLON 806561177940940 17/07/2023 12:37:27 BST 38 53.6800 XLON 806561177940945 17/07/2023 12:37:27 BST 60 53.6800 XLON 806561177940944 17/07/2023 12:37:27 BST 71 53.6800 XLON 806561177940946 17/07/2023 12:38:08 BST 6 53.7000 XLON 806561177940992 17/07/2023 12:38:08 BST 214 53.7000 XLON 806561177940993 17/07/2023 12:40:58 BST 241 53.7200 BATE 020000HWR 17/07/2023 12:40:58 BST 33 53.7200 CHIX 120000SBW 17/07/2023 12:40:58 BST 131 53.7200 CHIX 120000SBU 17/07/2023 12:40:58 BST 29 53.7200 XLON 806561177941040 17/07/2023 12:40:58 BST 58 53.7200 XLON 806561177941041 17/07/2023 12:40:58 BST 71 53.7200 XLON 806561177941042 17/07/2023 12:40:58 BST 93 53.7200 XLON 806561177941043 17/07/2023 12:40:58 BST 277 53.7200 XLON 806561177941039 17/07/2023 12:42:11 BST 173 53.7200 BATE 020000HZA 17/07/2023 12:44:48 BST 62 53.7600 XLON 806561177941133 17/07/2023 12:44:48 BST 100 53.7600 XLON 806561177941132 17/07/2023 12:44:53 BST 25 53.7600 XLON 806561177941135 17/07/2023 12:44:53 BST 33 53.7600 XLON 806561177941136 17/07/2023 12:44:59 BST 33 53.7600 XLON 806561177941137 17/07/2023 12:44:59 BST 62 53.7600 XLON 806561177941138 17/07/2023 12:46:52 BST 35 53.7600 XLON 806561177941189 17/07/2023 12:46:57 BST 16 53.7600 XLON 806561177941192 17/07/2023 12:46:57 BST 68 53.7600 XLON 806561177941191 17/07/2023 12:46:57 BST 105 53.7600 XLON 806561177941190 17/07/2023 12:47:09 BST 19 53.7600 XLON 806561177941194 17/07/2023 12:47:50 BST 38 53.7600 XLON 806561177941218 17/07/2023 12:47:50 BST 44 53.7600 XLON 806561177941217 17/07/2023 12:49:37 BST 35 53.7600 TRQX 806561102454180 17/07/2023 12:51:11 BST 79 53.7600 XLON 806561177941296 17/07/2023 12:51:40 BST 178 53.7400 BATE 020000IGO 17/07/2023 12:51:40 BST 83 53.7400 CHIX 120000T3V 17/07/2023 12:51:40 BST 119 53.7400 TRQX 806561102454358 17/07/2023 12:51:40 BST 53 53.7400 XLON 806561177941306 17/07/2023 12:51:40 BST 80 53.7400 XLON 806561177941304 17/07/2023 12:51:40 BST 97 53.7400 XLON 806561177941302 17/07/2023 12:51:40 BST 121 53.7400 XLON 806561177941305 17/07/2023 12:51:40 BST 254 53.7400 XLON 806561177941301 17/07/2023 12:53:11 BST 106 53.7400 XLON 806561177941350 17/07/2023 12:56:49 BST 20 53.7400 BATE 020000IP4 17/07/2023 12:56:49 BST 22 53.7400 BATE 020000IP5 17/07/2023 12:56:49 BST 24 53.7400 BATE 020000IP3 17/07/2023 12:56:49 BST 34 53.7400 BATE 020000IP2 17/07/2023 12:56:49 BST 100 53.7400 BATE 020000IP0 17/07/2023 12:56:49 BST 215 53.7400 BATE 020000IP1 17/07/2023 12:56:49 BST 24 53.7400 TRQX 806561102454707 17/07/2023 12:56:49 BST 67 53.7400 XLON 806561177941462 17/07/2023 12:56:49 BST 96 53.7400 XLON 806561177941463 17/07/2023 12:57:10 BST 24 53.7400 CHIX 120000THF 17/07/2023 12:57:57 BST 24 53.7400 CHIX 120000TJK 17/07/2023 12:58:40 BST 1 53.7400 CHIX 120000TMI 17/07/2023 12:58:40 BST 24 53.7400 CHIX 120000TMH 17/07/2023 13:00:52 BST 97 53.7400 CHIX 120000TTV 17/07/2023 13:00:56 BST 2 53.7400 CHIX 120000TU4 17/07/2023 13:01:00 BST 93 53.7400 CHIX 120000TUY 17/07/2023 13:06:40 BST 120 53.7600 BATE 020000J9R 17/07/2023 13:06:40 BST 49 53.7600 CHIX 120000UCL 17/07/2023 13:06:40 BST 50 53.7600 CHIX 120000UCK 17/07/2023 13:06:40 BST 115 53.7600 CHIX 120000UCM 17/07/2023 13:06:40 BST 216 53.7600 CHIX 120000UCH 17/07/2023 13:06:40 BST 24 53.7600 TRQX 806561102455417 17/07/2023 13:06:40 BST 78 53.7600 XLON 806561177941756 17/07/2023 13:06:40 BST 87 53.7600 XLON 806561177941755 17/07/2023 13:06:40 BST 165 53.7600 XLON 806561177941751 17/07/2023 13:06:41 BST 121 53.7400 TRQX 806561102455419 17/07/2023 13:06:41 BST 130 53.7400 XLON 806561177941758 17/07/2023 13:06:41 BST 256 53.7400 XLON 806561177941759 17/07/2023 13:06:42 BST 109 53.7400 TRQX 806561102455426 17/07/2023 13:06:42 BST 41 53.7400 XLON 806561177941761 17/07/2023 13:06:42 BST 70 53.7400 XLON 806561177941762 17/07/2023 13:06:42 BST 80 53.7400 XLON 806561177941763 17/07/2023 13:06:42 BST 92 53.7400 XLON 806561177941764 17/07/2023 13:06:42 BST 348 53.7400 XLON 806561177941760 17/07/2023 13:06:44 BST 90 53.7400 XLON 806561177941765 17/07/2023 13:07:19 BST 198 53.7200 XLON 806561177941779 17/07/2023 13:07:19 BST 210 53.7200 XLON 806561177941780 17/07/2023 13:18:05 BST 94 53.7600 BATE 020000JWC 17/07/2023 13:18:05 BST 213 53.7600 BATE 020000JWD 17/07/2023 13:18:05 BST 8 53.7600 CHIX 120000VCY 17/07/2023 13:18:05 BST 117 53.7600 CHIX 120000VCX 17/07/2023 13:21:29 BST 1 53.7600 CHIX 120000VK3 17/07/2023 13:21:29 BST 19 53.7600 CHIX 120000VK0 17/07/2023 13:21:29 BST 92 53.7600 CHIX 120000VK2 17/07/2023 13:21:29 BST 114 53.7600 XLON 806561177942437 17/07/2023 13:21:29 BST 375 53.7600 XLON 806561177942436 17/07/2023 13:21:39 BST 36 53.7600 XLON 806561177942442 17/07/2023 13:22:03 BST 83 53.7600 BATE 020000K2Y 17/07/2023 13:23:14 BST 65 53.7600 XLON 806561177942516 17/07/2023 13:24:22 BST 114 53.7800 XLON 806561177942592 17/07/2023 13:25:35 BST 150 53.8000 BATE 020000K9R 17/07/2023 13:25:35 BST 150 53.8000 BATE 020000K9S 17/07/2023 13:25:35 BST 294 53.8000 CHIX 120000VXA 17/07/2023 13:29:35 BST 14 53.8200 BATE 020000KIA 17/07/2023 13:29:35 BST 84 53.8200 BATE 020000KIB 17/07/2023 13:29:43 BST 87 53.8200 BATE 020000KIK 17/07/2023 13:30:00 BST 99 53.8000 CHIX 120000WD2 17/07/2023 13:31:29 BST 129 53.8200 BATE 020000KP0 17/07/2023 13:36:06 BST 24 53.8200 BATE 020000L0Q 17/07/2023 13:36:06 BST 47 53.8200 BATE 020000L0S 17/07/2023 13:36:06 BST 81 53.8200 BATE 020000L0L 17/07/2023 13:36:06 BST 81 53.8200 BATE 020000L0P 17/07/2023 13:36:06 BST 81 53.8200 BATE 020000L0R 17/07/2023 13:36:06 BST 221 53.8200 CHIX 120000X3B 17/07/2023 13:36:06 BST 124 53.8200 TRQX 806561102457803 17/07/2023 13:36:06 BST 12 53.8200 XLON 806561177943277 17/07/2023 13:36:08 BST 80 53.8200 XLON 806561177943280 17/07/2023 13:36:08 BST 140 53.8200 XLON 806561177943278 17/07/2023 13:36:08 BST 159 53.8200 XLON 806561177943279 17/07/2023 13:36:10 BST 24 53.8200 TRQX 806561102457809 17/07/2023 13:36:10 BST 136 53.8200 XLON 806561177943281 17/07/2023 13:36:12 BST 119 53.8200 XLON 806561177943284 17/07/2023 13:38:56 BST 1 53.8400 BATE 020000L5V 17/07/2023 13:38:56 BST 24 53.8400 TRQX 806561102458053 17/07/2023 13:39:01 BST 2 53.8400 BATE 020000L63 17/07/2023 13:39:01 BST 24 53.8400 TRQX 806561102458061 17/07/2023 13:39:05 BST 24 53.8400 BATE 020000L6M 17/07/2023 13:39:06 BST 24 53.8400 TRQX 806561102458092 17/07/2023 13:39:10 BST 106 53.8400 BATE 020000L6U 17/07/2023 13:39:21 BST 68 53.8200 BATE 020000L77 17/07/2023 13:39:21 BST 81 53.8200 BATE 020000L78 17/07/2023 13:39:21 BST 223 53.8200 CHIX 120000XE6 17/07/2023 13:39:21 BST 6 53.8200 TRQX 806561102458137 17/07/2023 13:39:21 BST 154 53.8200 TRQX 806561102458138 17/07/2023 13:39:21 BST 103 53.8200 XLON 806561177943374 17/07/2023 13:39:21 BST 103 53.8200 XLON 806561177943376 17/07/2023 13:39:21 BST 260 53.8200 XLON 806561177943375 17/07/2023 13:39:37 BST 142 53.8200 TRQX 806561102458173 17/07/2023 13:39:37 BST 62 53.8200 XLON 806561177943391 17/07/2023 13:39:37 BST 63 53.8200 XLON 806561177943390 17/07/2023 13:39:37 BST 70 53.8200 XLON 806561177943388 17/07/2023 13:39:37 BST 74 53.8200 XLON 806561177943392 17/07/2023 13:39:37 BST 80 53.8200 XLON 806561177943393 17/07/2023 13:39:37 BST 116 53.8200 XLON 806561177943389 17/07/2023 13:49:13 BST 80 53.8200 XLON 806561177943734 17/07/2023 13:49:13 BST 98 53.8200 XLON 806561177943733 17/07/2023 13:49:14 BST 5 53.8200 XLON 806561177943743 17/07/2023 13:49:14 BST 8 53.8200 XLON 806561177943742 17/07/2023 13:49:14 BST 18 53.8200 XLON 806561177943741 17/07/2023 13:49:14 BST 18 53.8200 XLON 806561177943744 17/07/2023 13:49:14 BST 44 53.8200 XLON 806561177943746 17/07/2023 13:49:14 BST 85 53.8200 XLON 806561177943747 17/07/2023 13:49:14 BST 96 53.8200 XLON 806561177943745 17/07/2023 13:49:15 BST 24 53.8200 XLON 806561177943749 17/07/2023 13:49:15 BST 96 53.8200 XLON 806561177943750 17/07/2023 13:49:17 BST 3 53.8000 TRQX 806561102458874 17/07/2023 13:49:17 BST 81 53.8000 TRQX 806561102458875 17/07/2023 13:49:17 BST 12 53.8200 XLON 806561177943751 17/07/2023 13:49:17 BST 32 53.8200 XLON 806561177943753 17/07/2023 13:49:17 BST 44 53.8200 XLON 806561177943754 17/07/2023 13:49:17 BST 97 53.8200 XLON 806561177943752 17/07/2023 13:49:37 BST 387 53.8000 BATE 020000LV2 17/07/2023 13:49:37 BST 24 53.8200 BATE 020000LUX 17/07/2023 13:49:37 BST 82 53.8000 CHIX 120000YC3 17/07/2023 13:49:37 BST 24 53.8200 CHIX 120000YC2 17/07/2023 13:49:37 BST 90 53.8000 TRQX 806561102458895 17/07/2023 13:49:37 BST 318 53.8000 XLON 806561177943767 17/07/2023 13:49:37 BST 6 53.8200 XLON 806561177943765 17/07/2023 13:49:42 BST 114 53.8000 CHIX 120000YCV 17/07/2023 13:50:01 BST 40 53.7800 BATE 020000LXA 17/07/2023 13:50:01 BST 297 53.7800 BATE 020000LX9 17/07/2023 13:50:01 BST 245 53.7800 CHIX 120000YF9 17/07/2023 13:50:02 BST 44 53.7800 XLON 806561177943798 17/07/2023 13:50:02 BST 63 53.7800 XLON 806561177943797 17/07/2023 13:50:02 BST 77 53.7800 XLON 806561177943794 17/07/2023 13:50:02 BST 106 53.7800 XLON 806561177943795 17/07/2023 13:50:02 BST 111 53.7800 XLON 806561177943796 17/07/2023 13:50:03 BST 297 53.7800 BATE 020000LY4 17/07/2023 13:57:38 BST 120 53.7400 BATE 020000MDU 17/07/2023 13:57:38 BST 24 53.7600 BATE 020000MDW 17/07/2023 13:57:38 BST 25 53.7600 BATE 020000MDR 17/07/2023 13:57:38 BST 33 53.7600 BATE 020000MDV 17/07/2023 13:57:38 BST 59 53.7600 BATE 020000MDQ 17/07/2023 13:57:38 BST 147 53.7600 BATE 020000MDX 17/07/2023 13:57:38 BST 28 53.7600 TRQX 806561102459586 17/07/2023 13:57:38 BST 35 53.7600 TRQX 806561102459587 17/07/2023 13:57:38 BST 91 53.7600 TRQX 806561102459585 17/07/2023 13:57:38 BST 103 53.7600 TRQX 806561102459588 17/07/2023 13:57:38 BST 93 53.7400 XLON 806561177944217 17/07/2023 13:57:38 BST 62 53.7600 XLON 806561177944220 17/07/2023 13:57:38 BST 80 53.7600 XLON 806561177944218 17/07/2023 13:57:38 BST 93 53.7600 XLON 806561177944219 17/07/2023 13:57:38 BST 309 53.7600 XLON 806561177944209 17/07/2023 13:57:41 BST 79 53.7400 CHIX 120000Z22 17/07/2023 13:58:00 BST 79 53.7200 CHIX 120000Z49 17/07/2023 13:59:31 BST 279 53.7000 CHIX 120000ZB2 17/07/2023 13:59:31 BST 315 53.7000 XLON 806561177944290 17/07/2023 13:59:51 BST 90 53.6800 BATE 020000MLQ 17/07/2023 13:59:51 BST 90 53.6800 BATE 020000MLR 17/07/2023 13:59:51 BST 38 53.6800 XLON 806561177944308 17/07/2023 13:59:51 BST 51 53.6800 XLON 806561177944309 17/07/2023 13:59:51 BST 301 53.6800 XLON 806561177944307 17/07/2023 13:59:54 BST 41 53.6800 XLON 806561177944312 17/07/2023 13:59:54 BST 166 53.6800 XLON 806561177944311 17/07/2023 13:59:56 BST 265 53.6800 XLON 806561177944313 17/07/2023 13:59:57 BST 8 53.6800 BATE 020000MM2 17/07/2023 13:59:57 BST 249 53.6800 XLON 806561177944314 17/07/2023 13:59:58 BST 178 53.6800 XLON 806561177944316 17/07/2023 13:59:59 BST 24 53.6800 BATE 020000MM7 17/07/2023 13:59:59 BST 113 53.6800 BATE 020000MM6 17/07/2023 14:07:46 BST 11 53.7000 CHIX 120001070 17/07/2023 14:07:46 BST 33 53.7000 CHIX 12000106Z 17/07/2023 14:07:46 BST 35 53.7000 CHIX 12000106Y 17/07/2023 14:09:39 BST 27 53.7000 CHIX 1200010D2 17/07/2023 14:09:39 BST 60 53.7000 CHIX 1200010D3 17/07/2023 14:09:39 BST 93 53.7000 XLON 806561177944921 17/07/2023 14:09:39 BST 97 53.7000 XLON 806561177944922 17/07/2023 14:09:39 BST 353 53.7000 XLON 806561177944923 17/07/2023 14:09:44 BST 208 53.7000 XLON 806561177944927 17/07/2023 14:09:46 BST 129 53.6800 CHIX 1200010EQ 17/07/2023 14:09:46 BST 60 53.7000 XLON 806561177944929 17/07/2023 14:09:46 BST 81 53.7000 XLON 806561177944932 17/07/2023 14:09:46 BST 97 53.7000 XLON 806561177944930 17/07/2023 14:09:46 BST 108 53.7000 XLON 806561177944931 17/07/2023 14:09:46 BST 300 53.7000 XLON 806561177944928 17/07/2023 14:09:48 BST 62 53.7000 XLON 806561177944934 17/07/2023 14:09:48 BST 220 53.7000 XLON 806561177944933 17/07/2023 14:09:50 BST 153 53.7000 XLON 806561177944939 17/07/2023 14:09:55 BST 79 53.7000 XLON 806561177944942 17/07/2023 14:10:27 BST 117 53.7000 XLON 806561177944974 17/07/2023 14:10:32 BST 122 53.6800 BATE 020000NCU 17/07/2023 14:10:32 BST 97 53.7000 TRQX 806561102460857 17/07/2023 14:10:32 BST 171 53.6800 XLON 806561177944991 17/07/2023 14:14:54 BST 150 53.6800 BATE 020000NLI 17/07/2023 14:14:54 BST 150 53.6800 BATE 020000NLK 17/07/2023 14:14:54 BST 265 53.6800 CHIX 1200010VC 17/07/2023 14:14:54 BST 21 53.7000 XLON 806561177945151 17/07/2023 14:14:54 BST 49 53.7000 XLON 806561177945156 17/07/2023 14:14:54 BST 65 53.7000 XLON 806561177945154 17/07/2023 14:14:54 BST 81 53.7000 XLON 806561177945155 17/07/2023 14:14:54 BST 93 53.7000 XLON 806561177945150 17/07/2023 14:14:54 BST 97 53.7000 XLON 806561177945152 17/07/2023 14:14:54 BST 109 53.7000 XLON 806561177945153 17/07/2023 14:14:56 BST 134 53.6800 BATE 020000NLN 17/07/2023 14:14:56 BST 68 53.6800 CHIX 1200010VJ 17/07/2023 14:14:56 BST 96 53.6800 CHIX 1200010VI 17/07/2023 14:14:56 BST 249 53.6800 XLON 806561177945162 17/07/2023 14:14:57 BST 68 53.6800 TRQX 806561102461266 17/07/2023 14:15:01 BST 106 53.6800 XLON 806561177945167 17/07/2023 14:15:07 BST 383 53.6800 BATE 020000NMC 17/07/2023 14:15:19 BST 82 53.6800 XLON 806561177945173 17/07/2023 14:15:36 BST 68 53.6800 XLON 806561177945180 17/07/2023 14:17:49 BST 24 53.6800 BATE 020000NQO 17/07/2023 14:17:49 BST 383 53.6800 BATE 020000NQL 17/07/2023 14:17:49 BST 112 53.6800 CHIX 12000111Y 17/07/2023 14:17:49 BST 22 53.6800 TRQX 806561102461479 17/07/2023 14:17:49 BST 79 53.6800 TRQX 806561102461478 17/07/2023 14:17:49 BST 371 53.6800 XLON 806561177945297 17/07/2023 14:17:49 BST 57 53.7000 XLON 806561177945305 17/07/2023 14:17:49 BST 63 53.7000 XLON 806561177945303 17/07/2023 14:17:49 BST 81 53.7000 XLON 806561177945306 17/07/2023 14:17:49 BST 93 53.7000 XLON 806561177945301 17/07/2023 14:17:49 BST 97 53.7000 XLON 806561177945302 17/07/2023 14:17:49 BST 97 53.7000 XLON 806561177945304 17/07/2023 14:17:49 BST 108 53.7000 XLON 806561177945307 17/07/2023 14:17:51 BST 68 53.6600 XLON 806561177945309 17/07/2023 14:17:51 BST 82 53.6600 XLON 806561177945308 17/07/2023 14:17:52 BST 3 53.6800 BATE 020000NQT 17/07/2023 14:17:52 BST 24 53.6800 BATE 020000NQS 17/07/2023 14:17:53 BST 24 53.6800 BATE 020000NQU 17/07/2023 14:17:54 BST 24 53.6800 BATE 020000NQV 17/07/2023 14:17:55 BST 24 53.6800 BATE 020000NQW 17/07/2023 14:19:14 BST 105 53.7000 TRQX 806561102461733 17/07/2023 14:20:35 BST 158 53.7000 CHIX 1200011HY 17/07/2023 14:21:19 BST 38 53.7000 XLON 806561177945560 17/07/2023 14:21:24 BST 12 53.7000 XLON 806561177945564 17/07/2023 14:22:14 BST 19 53.7000 XLON 806561177945592 17/07/2023 14:23:26 BST 131 53.7000 BATE 020000OB7 17/07/2023 14:23:26 BST 89 53.7000 XLON 806561177945671 17/07/2023 14:23:32 BST 178 53.7000 XLON 806561177945679 17/07/2023 14:23:42 BST 14 53.7000 XLON 806561177945715 17/07/2023 14:24:00 BST 78 53.7200 XLON 806561177945744 17/07/2023 14:26:03 BST 186 53.7200 BATE 020000OJ2 17/07/2023 14:26:42 BST 19 53.7400 XLON 806561177945857 17/07/2023 14:27:14 BST 93 53.7400 XLON 806561177945897 17/07/2023 14:27:40 BST 93 53.7400 XLON 806561177945908 17/07/2023 14:27:40 BST 116 53.7400 XLON 806561177945909 17/07/2023 14:28:30 BST 19 53.7400 XLON 806561177946077 17/07/2023 14:28:30 BST 90 53.7400 XLON 806561177946078 17/07/2023 14:28:49 BST 127 53.7400 XLON 806561177946104 17/07/2023 14:28:52 BST 44 53.7400 XLON 806561177946107 17/07/2023 14:28:52 BST 354 53.7400 XLON 806561177946106 17/07/2023 14:28:57 BST 309 53.7400 XLON 806561177946114 17/07/2023 14:29:50 BST 33 53.7400 BATE 020000OVA 17/07/2023 14:29:50 BST 36 53.7400 BATE 020000OVB 17/07/2023 14:29:50 BST 24 53.7400 CHIX 1200012KL 17/07/2023 14:30:09 BST 204 53.7600 BATE 020000P08 17/07/2023 14:30:25 BST 123 53.7600 CHIX 1200012TP 17/07/2023 14:30:25 BST 68 53.7600 XLON 806561177946361 17/07/2023 14:30:26 BST 143 53.7600 BATE 020000P2P 17/07/2023 14:30:27 BST 338 53.7400 BATE 020000P2T 17/07/2023 14:30:27 BST 109 53.7400 CHIX 1200012TS 17/07/2023 14:30:27 BST 125 53.7400 CHIX 1200012TV 17/07/2023 14:30:27 BST 174 53.7400 TRQX 806561102463006 17/07/2023 14:30:27 BST 97 53.7600 XLON 806561177946364 17/07/2023 14:30:27 BST 113 53.7600 XLON 806561177946365 17/07/2023 14:30:27 BST 292 53.7600 XLON 806561177946363 17/07/2023 14:30:48 BST 162 53.7200 BATE 020000P45 17/07/2023 14:30:48 BST 139 53.7200 CHIX 1200012WD 17/07/2023 14:30:48 BST 85 53.7200 TRQX 806561102463081 17/07/2023 14:30:48 BST 196 53.7200 XLON 806561177946455 17/07/2023 14:30:48 BST 57 53.7400 XLON 806561177946452 17/07/2023 14:30:55 BST 91 53.7000 BATE 020000P51 17/07/2023 14:30:55 BST 217 53.7000 BATE 020000P52 17/07/2023 14:30:55 BST 183 53.7000 CHIX 1200012XP 17/07/2023 14:30:55 BST 106 53.7000 XLON 806561177946471 17/07/2023 14:30:55 BST 24 53.7200 XLON 806561177946473 17/07/2023 14:30:55 BST 73 53.7200 XLON 806561177946475 17/07/2023 14:30:55 BST 109 53.7200 XLON 806561177946474 17/07/2023 14:31:16 BST 129 53.7000 BATE 020000P8A 17/07/2023 14:31:16 BST 255 53.7000 BATE 020000P89 17/07/2023 14:31:18 BST 84 53.7000 XLON 806561177946555 17/07/2023 14:31:26 BST 81 53.7000 XLON 806561177946558 17/07/2023 14:31:34 BST 32 53.7000 XLON 806561177946580 17/07/2023 14:32:43 BST 67 53.7400 XLON 806561177946756 17/07/2023 14:32:43 BST 165 53.7400 XLON 806561177946757 17/07/2023 14:32:44 BST 3 53.7400 BATE 020000PHO 17/07/2023 14:33:36 BST 93 53.7800 XLON 806561177946980 17/07/2023 14:33:36 BST 97 53.7800 XLON 806561177946981 17/07/2023 14:33:57 BST 103 53.7600 BATE 020000PSP 17/07/2023 14:33:57 BST 6 53.7600 CHIX 1200013WD 17/07/2023 14:33:57 BST 136 53.7600 CHIX 1200013WC 17/07/2023 14:33:57 BST 180 53.7600 CHIX 1200013WB 17/07/2023 14:33:57 BST 147 53.7600 TRQX 806561102463982 17/07/2023 14:33:57 BST 23 53.7600 XLON 806561177947046 17/07/2023 14:33:57 BST 93 53.7600 XLON 806561177947044 17/07/2023 14:33:57 BST 116 53.7600 XLON 806561177947045 17/07/2023 14:33:57 BST 161 53.7600 XLON 806561177947040 17/07/2023 14:33:58 BST 20 53.7600 XLON 806561177947051 17/07/2023 14:33:58 BST 48 53.7600 XLON 806561177947053 17/07/2023 14:33:58 BST 57 53.7600 XLON 806561177947048 17/07/2023 14:33:58 BST 77 53.7600 XLON 806561177947052 17/07/2023 14:33:58 BST 93 53.7600 XLON 806561177947050 17/07/2023 14:33:58 BST 97 53.7600 XLON 806561177947049 17/07/2023 14:34:42 BST 164 53.7600 CHIX 12000144O 17/07/2023 14:34:57 BST 21 53.7200 BATE 020000PZT 17/07/2023 14:34:57 BST 123 53.7200 BATE 020000PZU 17/07/2023 14:34:57 BST 144 53.7200 BATE 020000PZQ 17/07/2023 14:34:57 BST 96 53.7200 XLON 806561177947167 17/07/2023 14:34:57 BST 20 53.7400 XLON 806561177947173 17/07/2023 14:34:57 BST 74 53.7400 XLON 806561177947174 17/07/2023 14:34:57 BST 75 53.7400 XLON 806561177947172 17/07/2023 14:34:57 BST 93 53.7400 XLON 806561177947168 17/07/2023 14:34:57 BST 97 53.7400 XLON 806561177947169 17/07/2023 14:34:57 BST 117 53.7400 XLON 806561177947171 17/07/2023 14:34:57 BST 194 53.7400 XLON 806561177947170 17/07/2023 14:35:12 BST 80 53.7200 BATE 020000Q25 17/07/2023 14:35:15 BST 80 53.7200 BATE 020000Q2H 17/07/2023 14:35:17 BST 124 53.7200 BATE 020000Q2M 17/07/2023 14:35:19 BST 124 53.7200 BATE 020000Q2X 17/07/2023 14:35:22 BST 9 53.7200 XLON 806561177947257 17/07/2023 14:35:25 BST 79 53.7200 XLON 806561177947261 17/07/2023 14:35:29 BST 24 53.7200 BATE 020000Q42 17/07/2023 14:35:29 BST 79 53.7200 BATE 020000Q43 17/07/2023 14:35:29 BST 103 53.7200 BATE 020000Q41 17/07/2023 14:35:29 BST 90 53.7200 XLON 806561177947271 17/07/2023 14:35:29 BST 284 53.7200 XLON 806561177947270 17/07/2023 14:35:29 BST 286 53.7200 XLON 806561177947262 17/07/2023 14:35:33 BST 221 53.7200 XLON 806561177947274 17/07/2023 14:35:37 BST 221 53.7200 XLON 806561177947299 17/07/2023 14:35:38 BST 159 53.7200 XLON 806561177947300 17/07/2023 14:35:42 BST 100 53.7200 XLON 806561177947308 17/07/2023 14:35:42 BST 100 53.7200 XLON 806561177947309 17/07/2023 14:35:45 BST 135 53.7200 CHIX 1200014FT 17/07/2023 14:35:45 BST 94 53.7200 TRQX 806561102464447 17/07/2023 14:36:05 BST 49 53.7200 XLON 806561177947369 17/07/2023 14:36:05 BST 72 53.7200 XLON 806561177947370 17/07/2023 14:36:05 BST 91 53.7200 XLON 806561177947371 17/07/2023 14:36:05 BST 100 53.7200 XLON 806561177947372 17/07/2023 14:36:06 BST 299 53.7200 XLON 806561177947374 17/07/2023 14:36:12 BST 24 53.7200 BATE 020000Q9C 17/07/2023 14:36:12 BST 199 53.7200 BATE 020000Q9D 17/07/2023 14:36:12 BST 91 53.7200 XLON 806561177947396 17/07/2023 14:36:12 BST 255 53.7200 XLON 806561177947401 17/07/2023 14:38:18 BST 36 53.7800 BATE 020000QNI 17/07/2023 14:38:18 BST 84 53.7800 BATE 020000QNH 17/07/2023 14:38:18 BST 205 53.7800 BATE 020000QNG 17/07/2023 14:38:18 BST 298 53.7800 BATE 020000QNK 17/07/2023 14:38:18 BST 294 53.7800 CHIX 12000153H 17/07/2023 14:38:18 BST 9 53.7800 TRQX 806561102464964 17/07/2023 14:38:18 BST 15 53.7800 TRQX 806561102464965 17/07/2023 14:38:18 BST 45 53.7800 TRQX 806561102464963 17/07/2023 14:38:18 BST 52 53.7800 TRQX 806561102464962 17/07/2023 14:38:18 BST 183 53.7800 XLON 806561177947763 17/07/2023 14:39:35 BST 9 53.7600 BATE 020000QUA 17/07/2023 14:39:35 BST 24 53.7600 BATE 020000QU9 17/07/2023 14:39:35 BST 33 53.7600 BATE 020000QU7 17/07/2023 14:39:35 BST 35 53.7600 BATE 020000QU8 17/07/2023 14:39:35 BST 33 53.7800 BATE 020000QUB 17/07/2023 14:39:35 BST 35 53.7800 BATE 020000QUC 17/07/2023 14:39:35 BST 84 53.7600 CHIX 1200015DH 17/07/2023 14:39:35 BST 178 53.7600 CHIX 1200015DN 17/07/2023 14:39:35 BST 87 53.7600 TRQX 806561102465162 17/07/2023 14:39:35 BST 66 53.7600 XLON 806561177947858 17/07/2023 14:39:35 BST 211 53.7600 XLON 806561177947857 17/07/2023 14:39:37 BST 277 53.7600 XLON 806561177947866 17/07/2023 14:39:38 BST 197 53.7600 XLON 806561177947867 17/07/2023 14:39:38 BST 282 53.7600 XLON 806561177947868 17/07/2023 14:39:39 BST 167 53.7600 XLON 806561177947869 17/07/2023 14:39:40 BST 4 53.7800 BATE 020000QUS 17/07/2023 14:39:40 BST 8 53.7800 BATE 020000QUQ 17/07/2023 14:39:40 BST 8 53.7800 BATE 020000QUR 17/07/2023 14:39:42 BST 13 53.7800 BATE 020000QUW 17/07/2023 14:39:55 BST 33 53.7800 BATE 020000QW1 17/07/2023 14:40:00 BST 33 53.7800 BATE 020000QWO 17/07/2023 14:40:03 BST 77 53.7600 TRQX 806561102465278 17/07/2023 14:40:03 BST 128 53.7600 XLON 806561177947893 17/07/2023 14:40:05 BST 1 53.7800 BATE 020000QX5 17/07/2023 14:40:05 BST 33 53.7800 BATE 020000QX6 17/07/2023 14:40:08 BST 93 53.7800 XLON 806561177947898 17/07/2023 14:40:08 BST 97 53.7800 XLON 806561177947899 17/07/2023 14:40:08 BST 193 53.7800 XLON 806561177947897 17/07/2023 14:40:18 BST 2 53.8000 BATE 020000QY7 17/07/2023 14:40:18 BST 22 53.8000 BATE 020000QY5 17/07/2023 14:40:18 BST 38 53.8000 BATE 020000QY6 17/07/2023 14:40:24 BST 32 53.8200 BATE 020000QYN 17/07/2023 14:40:24 BST 33 53.8200 BATE 020000QYM 17/07/2023 14:40:25 BST 8 53.8200 BATE 020000QYQ 17/07/2023 14:40:32 BST 4 53.8200 BATE 020000QZ8 17/07/2023 14:40:37 BST 144 53.8200 BATE 020000QZI 17/07/2023 14:41:01 BST 96 53.8200 BATE 020000R12 17/07/2023 14:41:01 BST 151 53.8200 CHIX 1200015NJ 17/07/2023 14:42:49 BST 264 53.8200 XLON 806561177948201 17/07/2023 14:42:51 BST 265 53.8200 CHIX 1200015YQ 17/07/2023 14:42:51 BST 107 53.8200 XLON 806561177948204 17/07/2023 14:43:29 BST 293 53.8200 BATE 020000RB5 17/07/2023 14:43:32 BST 79 53.8200 TRQX 806561102465843 17/07/2023 14:43:55 BST 36 53.8200 BATE 020000RCS 17/07/2023 14:43:55 BST 84 53.8200 CHIX 12000164K 17/07/2023 14:43:55 BST 116 53.8200 XLON 806561177948313 17/07/2023 14:43:55 BST 121 53.8200 XLON 806561177948314 17/07/2023 14:43:55 BST 160 53.8200 XLON 806561177948315 17/07/2023 14:44:04 BST 129 53.8000 CHIX 120001682 17/07/2023 14:44:04 BST 81 53.8000 TRQX 806561102465930 17/07/2023 14:44:04 BST 25 53.8000 XLON 806561177948327 17/07/2023 14:44:04 BST 47 53.8000 XLON 806561177948326 17/07/2023 14:44:04 BST 113 53.8000 XLON 806561177948325 17/07/2023 14:44:05 BST 24 53.8000 BATE 020000REN 17/07/2023 14:44:05 BST 20 53.8200 BATE 020000REP 17/07/2023 14:44:05 BST 36 53.8200 BATE 020000REO 17/07/2023 14:44:05 BST 86 53.7800 XLON 806561177948338 17/07/2023 14:44:05 BST 20 53.8200 XLON 806561177948332 17/07/2023 14:44:05 BST 76 53.8200 XLON 806561177948331 17/07/2023 14:44:05 BST 112 53.8200 XLON 806561177948328 17/07/2023 14:44:05 BST 115 53.8200 XLON 806561177948333 17/07/2023 14:44:05 BST 116 53.8200 XLON 806561177948329 17/07/2023 14:44:05 BST 121 53.8200 XLON 806561177948330 17/07/2023 14:44:07 BST 27 53.7800 XLON 806561177948343 17/07/2023 14:44:07 BST 59 53.7800 XLON 806561177948342 17/07/2023 14:44:10 BST 278 53.7800 XLON 806561177948344 17/07/2023 14:44:23 BST 36 53.7800 BATE 020000RGC 17/07/2023 14:44:28 BST 1 53.7800 BATE 020000RGL 17/07/2023 14:44:28 BST 11 53.7800 BATE 020000RGK 17/07/2023 14:44:28 BST 192 53.7800 BATE 020000RGM 17/07/2023 14:44:28 BST 140 53.7800 XLON 806561177948391 17/07/2023 14:44:28 BST 372 53.7800 XLON 806561177948390 17/07/2023 14:44:32 BST 298 53.7600 XLON 806561177948396 17/07/2023 14:44:32 BST 298 53.7600 XLON 806561177948397 17/07/2023 14:44:33 BST 20 53.7600 XLON 806561177948402 17/07/2023 14:44:33 BST 77 53.7600 XLON 806561177948401 17/07/2023 14:44:33 BST 116 53.7600 XLON 806561177948399 17/07/2023 14:44:33 BST 121 53.7600 XLON 806561177948400 17/07/2023 14:44:33 BST 124 53.7600 XLON 806561177948398 17/07/2023 14:44:33 BST 392 53.7600 XLON 806561177948403 17/07/2023 14:44:42 BST 79 53.7600 XLON 806561177948433 17/07/2023 14:44:49 BST 66 53.7600 XLON 806561177948445 17/07/2023 14:44:56 BST 56 53.7600 XLON 806561177948479 17/07/2023 14:44:56 BST 89 53.7600 XLON 806561177948478 17/07/2023 14:45:01 BST 82 53.7600 XLON 806561177948516 17/07/2023 14:45:08 BST 80 53.7600 XLON 806561177948535 17/07/2023 14:45:15 BST 79 53.7600 XLON 806561177948543 17/07/2023 14:45:22 BST 79 53.7600 XLON 806561177948556 17/07/2023 14:45:29 BST 63 53.8200 BATE 020000ROZ 17/07/2023 14:45:36 BST 22 53.8200 BATE 020000RPI 17/07/2023 14:46:03 BST 37 53.8400 XLON 806561177948680 17/07/2023 14:46:07 BST 209 53.8400 XLON 806561177948692 17/07/2023 14:46:11 BST 17 53.8200 BATE 020000RSO 17/07/2023 14:46:11 BST 279 53.8200 CHIX 1200016TF 17/07/2023 14:46:11 BST 84 53.8200 XLON 806561177948709 17/07/2023 14:46:11 BST 205 53.8200 XLON 806561177948710 17/07/2023 14:46:11 BST 20 53.8400 XLON 806561177948716 17/07/2023 14:46:11 BST 47 53.8400 XLON 806561177948715 17/07/2023 14:46:11 BST 74 53.8400 XLON 806561177948718 17/07/2023 14:46:11 BST 116 53.8400 XLON 806561177948713 17/07/2023 14:46:11 BST 118 53.8400 XLON 806561177948717 17/07/2023 14:46:11 BST 121 53.8400 XLON 806561177948714 17/07/2023 14:46:13 BST 41 53.8200 XLON 806561177948722 17/07/2023 14:46:13 BST 164 53.8200 XLON 806561177948721 17/07/2023 14:46:22 BST 4 53.8200 XLON 806561177948770 17/07/2023 14:46:22 BST 116 53.8200 XLON 806561177948769 17/07/2023 14:46:23 BST 121 53.8200 BATE 020000RTM 17/07/2023 14:46:23 BST 99 53.8200 XLON 806561177948771 17/07/2023 14:46:23 BST 189 53.8200 XLON 806561177948772 17/07/2023 14:46:24 BST 164 53.8200 XLON 806561177948774 17/07/2023 14:46:34 BST 119 53.8200 BATE 020000RUD 17/07/2023 14:46:34 BST 81 53.8200 XLON 806561177948781 17/07/2023 14:46:34 BST 158 53.8200 XLON 806561177948782 17/07/2023 14:46:52 BST 20 53.8200 XLON 806561177948818 17/07/2023 14:46:52 BST 80 53.8200 XLON 806561177948815 17/07/2023 14:46:52 BST 116 53.8200 XLON 806561177948816 17/07/2023 14:46:52 BST 121 53.8200 XLON 806561177948817 17/07/2023 14:49:42 BST 27 53.8200 CHIX 1200017QO 17/07/2023 14:49:42 BST 33 53.8200 CHIX 1200017QP 17/07/2023 14:49:42 BST 46 53.8200 CHIX 1200017QQ 17/07/2023 14:49:42 BST 70 53.8200 CHIX 1200017QN 17/07/2023 14:49:42 BST 126 53.8200 CHIX 1200017QM 17/07/2023 14:49:42 BST 86 53.8200 TRQX 806561102467096 17/07/2023 14:49:42 BST 239 53.8200 XLON 806561177949147 17/07/2023 14:50:04 BST 24 53.8200 BATE 020000SIG 17/07/2023 14:50:04 BST 32 53.8200 BATE 020000SIF 17/07/2023 14:50:04 BST 36 53.8200 BATE 020000SIE 17/07/2023 14:50:04 BST 76 53.8200 BATE 020000SIH 17/07/2023 14:50:04 BST 39 53.8000 CHIX 1200017TL 17/07/2023 14:50:04 BST 69 53.8000 CHIX 1200017TK 17/07/2023 14:50:04 BST 1 53.8200 CHIX 1200017TH 17/07/2023 14:50:04 BST 114 53.8200 XLON 806561177949189 17/07/2023 14:50:04 BST 116 53.8200 XLON 806561177949187 17/07/2023 14:50:04 BST 121 53.8200 XLON 806561177949190 17/07/2023 14:50:04 BST 140 53.8200 XLON 806561177949188 17/07/2023 14:50:06 BST 165 53.8000 XLON 806561177949198 17/07/2023 14:50:06 BST 210 53.8000 XLON 806561177949197 17/07/2023 14:50:06 BST 370 53.8000 XLON 806561177949195 17/07/2023 14:50:51 BST 169 53.8600 BATE 020000SNL 17/07/2023 14:53:10 BST 129 53.8600 CHIX 1200018K8 17/07/2023 14:53:10 BST 103 53.8600 XLON 806561177949604 17/07/2023 14:53:10 BST 274 53.8600 XLON 806561177949600 17/07/2023 14:53:10 BST 274 53.8600 XLON 806561177949601 17/07/2023 14:53:11 BST 193 53.8600 XLON 806561177949609 17/07/2023 14:53:12 BST 93 53.8600 XLON 806561177949611 17/07/2023 14:53:18 BST 32 53.8600 XLON 806561177949617 17/07/2023 14:53:26 BST 105 53.8600 CHIX 1200018LO 17/07/2023 14:53:27 BST 137 53.8600 CHIX 1200018LX 17/07/2023 14:53:27 BST 119 53.8600 XLON 806561177949638 17/07/2023 14:53:34 BST 83 53.8600 XLON 806561177949655 17/07/2023 14:53:42 BST 77 53.8600 XLON 806561177949660 17/07/2023 14:53:53 BST 120 53.8800 BATE 020000T1F 17/07/2023 14:54:29 BST 53 53.8800 XLON 806561177949760 17/07/2023 14:54:38 BST 82 53.8800 XLON 806561177949785 17/07/2023 14:54:46 BST 33 53.9000 TRQX 806561102468011 17/07/2023 14:54:46 BST 35 53.9000 TRQX 806561102468010 17/07/2023 14:54:46 BST 84 53.8800 XLON 806561177949799 17/07/2023 14:54:46 BST 141 53.9000 XLON 806561177949801 17/07/2023 14:54:49 BST 36 53.9000 BATE 020000T79 17/07/2023 14:54:50 BST 141 53.9000 XLON 806561177949806 17/07/2023 14:55:04 BST 1 53.9000 BATE 020000T82 17/07/2023 14:55:04 BST 100 53.9000 XLON 806561177949840 17/07/2023 14:55:04 BST 116 53.9000 XLON 806561177949841 17/07/2023 14:55:09 BST 87 53.9000 BATE 020000T8Q 17/07/2023 14:55:12 BST 167 53.9000 BATE 020000T8Y 17/07/2023 14:56:00 BST 218 53.9200 XLON 806561177949969 17/07/2023 14:56:05 BST 1 53.9000 BATE 020000TDL 17/07/2023 14:56:05 BST 53 53.9000 BATE 020000TDI 17/07/2023 14:56:05 BST 89 53.9000 BATE 020000TDJ 17/07/2023 14:56:05 BST 142 53.9000 BATE 020000TDC 17/07/2023 14:56:05 BST 35 53.9000 CHIX 120001943 17/07/2023 14:56:05 BST 90 53.9000 CHIX 120001944 17/07/2023 14:56:05 BST 136 53.9000 CHIX 120001942 17/07/2023 14:56:05 BST 2 53.9200 TRQX 806561102468217 17/07/2023 14:56:05 BST 35 53.9200 TRQX 806561102468215 17/07/2023 14:56:05 BST 100 53.9200 TRQX 806561102468216 17/07/2023 14:56:05 BST 135 53.9000 XLON 806561177949988 17/07/2023 14:56:05 BST 173 53.9000 XLON 806561177949989 17/07/2023 14:56:05 BST 297 53.9000 XLON 806561177949985 17/07/2023 14:56:28 BST 70 53.9000 CHIX 12000197E 17/07/2023 14:56:28 BST 77 53.9000 CHIX 12000197D 17/07/2023 14:56:28 BST 108 53.9000 TRQX 806561102468284 17/07/2023 14:56:28 BST 220 53.9000 XLON 806561177950027 17/07/2023 14:57:01 BST 38 53.9000 BATE 020000THV 17/07/2023 14:57:01 BST 71 53.9000 BATE 020000THU 17/07/2023 14:57:04 BST 8 53.9000 BATE 020000TIS 17/07/2023 14:57:05 BST 1 53.9000 BATE 020000TJ1 17/07/2023 14:57:05 BST 1 53.9000 BATE 020000TJ2 17/07/2023 14:57:06 BST 90 53.9000 XLON 806561177950065 17/07/2023 14:57:06 BST 309 53.9000 XLON 806561177950066 17/07/2023 14:57:07 BST 1 53.9000 BATE 020000TJ9 17/07/2023 14:57:08 BST 3 53.9000 BATE 020000TJC 17/07/2023 14:57:09 BST 202 53.9000 XLON 806561177950077 17/07/2023 14:57:19 BST 45 53.9000 CHIX 1200019EF 17/07/2023 14:57:32 BST 1 53.9000 BATE 020000TLG 17/07/2023 14:57:32 BST 32 53.9000 BATE 020000TLE 17/07/2023 14:57:32 BST 63 53.9000 BATE 020000TLF 17/07/2023 14:57:32 BST 80 53.9000 XLON 806561177950140 17/07/2023 14:57:32 BST 116 53.9000 XLON 806561177950138 17/07/2023 14:57:32 BST 121 53.9000 XLON 806561177950139 17/07/2023 14:57:32 BST 125 53.9000 XLON 806561177950141 17/07/2023 14:58:00 BST 35 53.9000 BATE 020000TOD 17/07/2023 14:58:00 BST 36 53.9000 BATE 020000TOC 17/07/2023 14:58:00 BST 92 53.9000 XLON 806561177950207 17/07/2023 14:58:00 BST 115 53.9000 XLON 806561177950205 17/07/2023 14:58:00 BST 121 53.9000 XLON 806561177950206 17/07/2023 14:58:01 BST 99 53.8800 TRQX 806561102468534 17/07/2023 14:58:01 BST 133 53.8800 XLON 806561177950210 17/07/2023 14:58:02 BST 244 53.8800 XLON 806561177950211 17/07/2023 14:58:05 BST 1 53.8600 BATE 020000TPF 17/07/2023 14:58:05 BST 1 53.8600 BATE 020000TPH 17/07/2023 14:58:05 BST 9 53.8600 BATE 020000TPG 17/07/2023 14:58:05 BST 24 53.8600 BATE 020000TPI 17/07/2023 14:58:05 BST 27 53.8600 BATE 020000TPE 17/07/2023 14:58:05 BST 108 53.8600 BATE 020000TPJ 17/07/2023 14:58:05 BST 70 53.8600 XLON 806561177950217 17/07/2023 14:58:05 BST 215 53.8600 XLON 806561177950218 17/07/2023 14:58:08 BST 4 53.8600 BATE 020000TQ8 17/07/2023 14:58:08 BST 24 53.8600 BATE 020000TQ9 17/07/2023 14:58:08 BST 96 53.8600 XLON 806561177950226 17/07/2023 14:58:09 BST 1 53.8600 BATE 020000TQC 17/07/2023 14:58:10 BST 272 53.8600 BATE 020000TQE 17/07/2023 14:58:38 BST 20 53.8600 CHIX 1200019OB 17/07/2023 14:58:38 BST 81 53.8600 CHIX 1200019OA 17/07/2023 14:58:38 BST 70 53.8600 XLON 806561177950243 17/07/2023 15:00:11 BST 1 53.8800 BATE 020000U0C 17/07/2023 15:00:11 BST 306 53.8800 XLON 806561177950447 17/07/2023 15:02:32 BST 36 53.9000 BATE 020000UCI 17/07/2023 15:02:32 BST 116 53.9000 XLON 806561177950766 17/07/2023 15:02:32 BST 121 53.9000 XLON 806561177950765 17/07/2023 15:02:35 BST 24 53.8800 TRQX 806561102469405 17/07/2023 15:02:35 BST 125 53.8800 TRQX 806561102469404 17/07/2023 15:02:35 BST 47 53.8800 XLON 806561177950769 17/07/2023 15:02:35 BST 76 53.8800 XLON 806561177950770 17/07/2023 15:02:35 BST 241 53.8800 XLON 806561177950771 17/07/2023 15:02:35 BST 44 53.9000 XLON 806561177950776 17/07/2023 15:02:35 BST 72 53.9000 XLON 806561177950775 17/07/2023 15:02:35 BST 85 53.9000 XLON 806561177950778 17/07/2023 15:02:35 BST 109 53.9000 XLON 806561177950772 17/07/2023 15:02:35 BST 116 53.9000 XLON 806561177950773 17/07/2023 15:02:35 BST 121 53.9000 XLON 806561177950774 17/07/2023 15:02:35 BST 161 53.9000 XLON 806561177950777 17/07/2023 15:02:39 BST 156 53.8800 CHIX 120001AMQ 17/07/2023 15:02:54 BST 174 53.9000 BATE 020000UEN 17/07/2023 15:06:30 BST 9 53.8800 BATE 020000UVT 17/07/2023 15:06:30 BST 14 53.8800 BATE 020000UVS 17/07/2023 15:06:30 BST 16 53.8800 BATE 020000UVU 17/07/2023 15:06:30 BST 24 53.8800 BATE 020000UVQ 17/07/2023 15:06:30 BST 37 53.8800 BATE 020000UVR 17/07/2023 15:06:30 BST 39 53.8800 BATE 020000UVW 17/07/2023 15:06:30 BST 210 53.8800 BATE 020000UVV 17/07/2023 15:06:30 BST 8 53.8800 CHIX 120001BFS 17/07/2023 15:06:30 BST 24 53.8800 CHIX 120001BFT 17/07/2023 15:06:30 BST 88 53.8800 CHIX 120001BFU 17/07/2023 15:06:30 BST 277 53.8800 CHIX 120001BFL 17/07/2023 15:06:30 BST 24 53.8800 TRQX 806561102470020 17/07/2023 15:06:30 BST 99 53.8800 TRQX 806561102470021 17/07/2023 15:06:30 BST 126 53.8800 TRQX 806561102470019 17/07/2023 15:06:30 BST 106 53.8800 XLON 806561177951235 17/07/2023 15:06:30 BST 110 53.8800 XLON 806561177951234 17/07/2023 15:06:30 BST 328 53.8800 XLON 806561177951230 17/07/2023 15:08:00 BST 24 53.8600 BATE 020000V24 17/07/2023 15:08:00 BST 35 53.8800 BATE 020000V26 17/07/2023 15:08:00 BST 36 53.8800 BATE 020000V25 17/07/2023 15:08:00 BST 95 53.8800 BATE 020000V27 17/07/2023 15:08:00 BST 261 53.8600 CHIX 120001BOX 17/07/2023 15:08:00 BST 241 53.8600 TRQX 806561102470259 17/07/2023 15:08:00 BST 142 53.8600 XLON 806561177951370 17/07/2023 15:08:00 BST 157 53.8600 XLON 806561177951371 17/07/2023 15:08:00 BST 44 53.8800 XLON 806561177951377 17/07/2023 15:08:00 BST 109 53.8800 XLON 806561177951373 17/07/2023 15:08:00 BST 116 53.8800 XLON 806561177951374 17/07/2023 15:08:00 BST 121 53.8800 XLON 806561177951375 17/07/2023 15:08:00 BST 122 53.8800 XLON 806561177951376 17/07/2023 15:08:02 BST 24 53.8600 BATE 020000V2S 17/07/2023 15:08:02 BST 144 53.8600 BATE 020000V2M 17/07/2023 15:08:03 BST 1 53.8600 BATE 020000V34 17/07/2023 15:08:03 BST 4 53.8600 BATE 020000V33 17/07/2023 15:08:03 BST 24 53.8600 BATE 020000V3C 17/07/2023 15:08:05 BST 7 53.8600 BATE 020000V3P 17/07/2023 15:08:05 BST 24 53.8600 BATE 020000V3M 17/07/2023 15:08:05 BST 36 53.8600 BATE 020000V3N 17/07/2023 15:08:05 BST 36 53.8600 BATE 020000V3Q 17/07/2023 15:08:05 BST 80 53.8600 XLON 806561177951400 17/07/2023 15:08:05 BST 116 53.8600 XLON 806561177951398 17/07/2023 15:08:05 BST 121 53.8600 XLON 806561177951399 17/07/2023 15:08:05 BST 201 53.8600 XLON 806561177951397 17/07/2023 15:08:06 BST 6 53.8600 BATE 020000V3T 17/07/2023 15:08:14 BST 24 53.8600 BATE 020000V40 17/07/2023 15:08:14 BST 35 53.8600 XLON 806561177951414 17/07/2023 15:08:14 BST 116 53.8600 XLON 806561177951416 17/07/2023 15:08:14 BST 121 53.8600 XLON 806561177951415 17/07/2023 15:08:16 BST 110 53.8600 XLON 806561177951421 17/07/2023 15:08:16 BST 116 53.8600 XLON 806561177951422 17/07/2023 15:08:16 BST 121 53.8600 XLON 806561177951423 17/07/2023 15:08:36 BST 24 53.8600 BATE 020000V5F 17/07/2023 15:08:39 BST 116 53.8600 XLON 806561177951452 17/07/2023 15:08:39 BST 119 53.8600 XLON 806561177951451 17/07/2023 15:08:39 BST 121 53.8600 XLON 806561177951453 17/07/2023 15:08:41 BST 1 53.8600 BATE 020000V5W 17/07/2023 15:08:41 BST 3 53.8600 BATE 020000V5Y 17/07/2023 15:08:41 BST 7 53.8600 BATE 020000V5X 17/07/2023 15:08:41 BST 86 53.8600 BATE 020000V5Z 17/07/2023 15:09:34 BST 24 53.8400 BATE 020000V9I 17/07/2023 15:09:34 BST 36 53.8400 BATE 020000V9H 17/07/2023 15:09:34 BST 149 53.8400 BATE 020000V9F 17/07/2023 15:09:34 BST 34 53.8600 BATE 020000V9K 17/07/2023 15:09:34 BST 36 53.8600 BATE 020000V9J 17/07/2023 15:09:34 BST 95 53.8600 BATE 020000V9L 17/07/2023 15:09:34 BST 176 53.8400 CHIX 120001BZF 17/07/2023 15:09:34 BST 163 53.8400 XLON 806561177951535 17/07/2023 15:09:34 BST 180 53.8400 XLON 806561177951536 17/07/2023 15:09:34 BST 44 53.8600 XLON 806561177951541 17/07/2023 15:09:34 BST 58 53.8600 XLON 806561177951540 17/07/2023 15:09:34 BST 72 53.8600 XLON 806561177951539 17/07/2023 15:09:34 BST 110 53.8600 XLON 806561177951542 17/07/2023 15:09:34 BST 116 53.8600 XLON 806561177951537 17/07/2023 15:09:34 BST 121 53.8600 XLON 806561177951538 17/07/2023 15:09:39 BST 1 53.8600 BATE 020000V9Y 17/07/2023 15:09:39 BST 7 53.8600 BATE 020000V9X 17/07/2023 15:09:39 BST 36 53.8600 BATE 020000V9U 17/07/2023 15:09:39 BST 45 53.8600 BATE 020000V9W 17/07/2023 15:09:39 BST 147 53.8600 BATE 020000V9V 17/07/2023 15:09:40 BST 24 53.8600 BATE 020000V9Z 17/07/2023 15:09:41 BST 26 53.8600 BATE 020000VA0 17/07/2023 15:09:42 BST 24 53.8600 BATE 020000VA2 17/07/2023 15:09:43 BST 24 53.8600 BATE 020000VA4 17/07/2023 15:09:44 BST 5 53.8600 XLON 806561177951558 17/07/2023 15:09:44 BST 80 53.8600 XLON 806561177951557 17/07/2023 15:09:47 BST 24 53.8600 BATE 020000VAF 17/07/2023 15:10:02 BST 24 53.8600 BATE 020000VBD 17/07/2023 15:10:02 BST 36 53.8600 BATE 020000VBE 17/07/2023 15:10:07 BST 1 53.8600 BATE 020000VBQ 17/07/2023 15:10:07 BST 24 53.8600 BATE 020000VBR 17/07/2023 15:10:07 BST 36 53.8600 BATE 020000VBS 17/07/2023 15:10:07 BST 5 53.8600 XLON 806561177951586 17/07/2023 15:10:07 BST 44 53.8600 XLON 806561177951584 17/07/2023 15:10:07 BST 116 53.8600 XLON 806561177951585 17/07/2023 15:10:10 BST 1 53.8600 BATE 020000VC5 17/07/2023 15:10:10 BST 24 53.8600 BATE 020000VC6 17/07/2023 15:10:10 BST 36 53.8600 BATE 020000VC4 17/07/2023 15:10:11 BST 97 53.8400 BATE 020000VC7 17/07/2023 15:10:11 BST 134 53.8400 CHIX 120001C2H 17/07/2023 15:10:11 BST 22 53.8400 XLON 806561177951589 17/07/2023 15:10:11 BST 310 53.8400 XLON 806561177951590 17/07/2023 15:10:18 BST 164 53.8400 CHIX 120001C3I 17/07/2023 15:10:26 BST 23 53.8200 BATE 020000VDO 17/07/2023 15:10:26 BST 24 53.8200 BATE 020000VDQ 17/07/2023 15:10:26 BST 81 53.8200 BATE 020000VDM 17/07/2023 15:10:26 BST 169 53.8200 BATE 020000VDN 17/07/2023 15:10:26 BST 36 53.8400 BATE 020000VDR 17/07/2023 15:10:26 BST 35 53.8200 XLON 806561177951627 17/07/2023 15:10:26 BST 49 53.8200 XLON 806561177951626 17/07/2023 15:10:31 BST 1 53.8400 BATE 020000VEC 17/07/2023 15:10:31 BST 1 53.8400 BATE 020000VED 17/07/2023 15:10:31 BST 2 53.8400 BATE 020000VEG 17/07/2023 15:10:31 BST 36 53.8400 BATE 020000VE9 17/07/2023 15:10:31 BST 37 53.8400 BATE 020000VEA 17/07/2023 15:10:31 BST 45 53.8400 BATE 020000VEB 17/07/2023 15:10:31 BST 46 53.8400 BATE 020000VEE 17/07/2023 15:10:31 BST 357 53.8400 BATE 020000VEF 17/07/2023 15:10:32 BST 16 53.8400 BATE 020000VEN 17/07/2023 15:10:32 BST 24 53.8400 BATE 020000VEK 17/07/2023 15:10:32 BST 34 53.8400 BATE 020000VEM 17/07/2023 15:10:32 BST 36 53.8400 BATE 020000VEL 17/07/2023 15:12:40 BST 38 53.8200 XLON 806561177951851 17/07/2023 15:12:41 BST 334 53.8600 XLON 806561177951872 17/07/2023 15:12:42 BST 346 53.8600 XLON 806561177951876 17/07/2023 15:12:43 BST 357 53.8600 BATE 020000VOG 17/07/2023 15:12:43 BST 368 53.8600 XLON 806561177951879 17/07/2023 15:12:47 BST 86 53.8600 BATE 020000VOY 17/07/2023 15:12:48 BST 86 53.8600 BATE 020000VP3 17/07/2023 15:12:50 BST 91 53.8600 BATE 020000VPC 17/07/2023 15:12:56 BST 8 53.8800 BATE 020000VPT 17/07/2023 15:14:42 BST 302 53.8800 BATE 020000VWR 17/07/2023 15:14:42 BST 190 53.8800 CHIX 120001CXI 17/07/2023 15:14:42 BST 83 53.8800 XLON 806561177952220 17/07/2023 15:14:42 BST 350 53.8800 XLON 806561177952216 17/07/2023 15:14:42 BST 365 53.8800 XLON 806561177952209 17/07/2023 15:14:46 BST 77 53.8800 XLON 806561177952226 17/07/2023 15:14:46 BST 84 53.8800 XLON 806561177952225 17/07/2023 15:15:09 BST 98 53.8800 XLON 806561177952294 17/07/2023 15:15:14 BST 256 53.8800 BATE 020000W18 17/07/2023 15:15:14 BST 76 53.8800 XLON 806561177952302 17/07/2023 15:15:21 BST 62 53.8800 XLON 806561177952314 17/07/2023 15:15:25 BST 88 53.8800 XLON 806561177952318 17/07/2023 15:15:46 BST 232 53.9000 BATE 020000W2W 17/07/2023 15:16:04 BST 8 53.9000 BATE 020000W5Y 17/07/2023 15:16:04 BST 24 53.9000 BATE 020000W5U 17/07/2023 15:16:04 BST 31 53.9000 BATE 020000W5V 17/07/2023 15:16:04 BST 78 53.9000 BATE 020000W5X 17/07/2023 15:16:04 BST 156 53.9000 BATE 020000W5W 17/07/2023 15:16:04 BST 350 53.9000 BATE 020000W5T 17/07/2023 15:16:04 BST 9 53.9000 XLON 806561177952382 17/07/2023 15:16:04 BST 77 53.9000 XLON 806561177952381 17/07/2023 15:16:04 BST 142 53.9000 XLON 806561177952383 17/07/2023 15:16:04 BST 151 53.9000 XLON 806561177952380 17/07/2023 15:16:11 BST 14 53.9000 BATE 020000W6V 17/07/2023 15:16:11 BST 24 53.9000 BATE 020000W6X 17/07/2023 15:16:11 BST 24 53.9000 BATE 020000W71 17/07/2023 15:16:11 BST 36 53.9000 BATE 020000W6W 17/07/2023 15:16:11 BST 36 53.9000 BATE 020000W6Y 17/07/2023 15:16:11 BST 37 53.9000 BATE 020000W70 17/07/2023 15:16:11 BST 65 53.9000 BATE 020000W6Z 17/07/2023 15:16:11 BST 87 53.9000 BATE 020000W72 17/07/2023 15:16:11 BST 104 53.8800 CHIX 120001DAH 17/07/2023 15:16:28 BST 150 53.8800 CHIX 120001DC0 17/07/2023 15:16:28 BST 81 53.8800 XLON 806561177952423 17/07/2023 15:16:41 BST 16 53.8800 XLON 806561177952452 17/07/2023 15:16:46 BST 90 53.8800 XLON 806561177952458 17/07/2023 15:17:14 BST 15 53.8800 XLON 806561177952504 17/07/2023 15:17:26 BST 101 53.9000 XLON 806561177952519 17/07/2023 15:17:26 BST 131 53.9000 XLON 806561177952518 17/07/2023 15:17:42 BST 24 53.9000 TRQX 806561102471822 17/07/2023 15:17:42 BST 29 53.9000 XLON 806561177952577 17/07/2023 15:17:42 BST 119 53.9000 XLON 806561177952576 17/07/2023 15:20:31 BST 99 53.8800 BATE 020000WQ9 17/07/2023 15:20:31 BST 211 53.8800 BATE 020000WQC 17/07/2023 15:20:31 BST 148 53.8800 CHIX 120001E3S 17/07/2023 15:20:31 BST 29 53.9000 TRQX 806561102472204 17/07/2023 15:20:31 BST 35 53.9000 TRQX 806561102472203 17/07/2023 15:20:31 BST 385 53.8800 XLON 806561177952770 17/07/2023 15:20:31 BST 44 53.9000 XLON 806561177952780 17/07/2023 15:20:31 BST 48 53.9000 XLON 806561177952782 17/07/2023 15:20:31 BST 63 53.9000 XLON 806561177952781 17/07/2023 15:20:31 BST 71 53.9000 XLON 806561177952779 17/07/2023 15:20:31 BST 111 53.9000 XLON 806561177952778 17/07/2023 15:20:31 BST 113 53.9000 XLON 806561177952783 17/07/2023 15:20:31 BST 116 53.9000 XLON 806561177952774 17/07/2023 15:20:31 BST 117 53.9000 XLON 806561177952777 17/07/2023 15:20:31 BST 121 53.9000 XLON 806561177952775 17/07/2023 15:20:31 BST 201 53.9000 XLON 806561177952776 17/07/2023 15:20:36 BST 24 53.9000 TRQX 806561102472211 17/07/2023 15:20:36 BST 29 53.9000 TRQX 806561102472212 17/07/2023 15:20:36 BST 35 53.9000 TRQX 806561102472213 17/07/2023 15:21:38 BST 89 53.8800 BATE 020000WVS 17/07/2023 15:21:39 BST 54 53.9000 XLON 806561177952838 17/07/2023 15:22:40 BST 382 53.8800 BATE 020000X2I 17/07/2023 15:22:40 BST 209 53.8800 CHIX 120001ELI 17/07/2023 15:22:40 BST 96 53.8800 TRQX 806561102472517 17/07/2023 15:22:40 BST 308 53.8800 XLON 806561177953053 17/07/2023 15:22:40 BST 63 53.9000 XLON 806561177953049 17/07/2023 15:22:40 BST 129 53.9000 XLON 806561177953048 17/07/2023 15:22:42 BST 52 53.8800 BATE 020000X2V 17/07/2023 15:22:42 BST 322 53.8800 BATE 020000X2W 17/07/2023 15:22:43 BST 8 53.8800 BATE 020000X2Z 17/07/2023 15:22:44 BST 326 53.8800 BATE 020000X33 17/07/2023 15:22:45 BST 326 53.8800 BATE 020000X35 17/07/2023 15:22:45 BST 53 53.8800 CHIX 120001EM6 17/07/2023 15:22:45 BST 111 53.8800 CHIX 120001EM7 17/07/2023 15:22:45 BST 158 53.8800 CHIX 120001EM5 17/07/2023 15:22:45 BST 99 53.8800 TRQX 806561102472533 17/07/2023 15:22:45 BST 316 53.8800 XLON 806561177953073 17/07/2023 15:22:45 BST 116 53.9000 XLON 806561177953071 17/07/2023 15:22:45 BST 121 53.9000 XLON 806561177953072 17/07/2023 15:22:47 BST 94 53.8800 TRQX 806561102472535 17/07/2023 15:22:48 BST 103 53.8800 XLON 806561177953074 17/07/2023 15:22:58 BST 18 53.8800 XLON 806561177953081 17/07/2023 15:22:58 BST 68 53.8800 XLON 806561177953082 17/07/2023 15:23:08 BST 81 53.8800 XLON 806561177953092 17/07/2023 15:23:18 BST 82 53.8800 XLON 806561177953122 17/07/2023 15:23:28 BST 82 53.8800 XLON 806561177953159 17/07/2023 15:23:34 BST 95 53.8600 CHIX 120001EQR 17/07/2023 15:23:34 BST 1 53.8800 XLON 806561177953162 17/07/2023 15:23:34 BST 78 53.8800 XLON 806561177953163 17/07/2023 15:23:43 BST 81 53.8800 XLON 806561177953178 17/07/2023 15:26:01 BST 74 53.8800 XLON 806561177953459 17/07/2023 15:26:01 BST 116 53.8800 XLON 806561177953457 17/07/2023 15:26:01 BST 121 53.8800 XLON 806561177953458 17/07/2023 15:26:03 BST 12 53.8800 XLON 806561177953462 17/07/2023 15:26:03 BST 44 53.8800 XLON 806561177953463 17/07/2023 15:26:03 BST 48 53.8800 XLON 806561177953465 17/07/2023 15:26:03 BST 116 53.8800 XLON 806561177953460 17/07/2023 15:26:03 BST 121 53.8800 XLON 806561177953461 17/07/2023 15:26:03 BST 137 53.8800 XLON 806561177953466 17/07/2023 15:26:03 BST 325 53.8800 XLON 806561177953464 17/07/2023 15:26:11 BST 25 53.8800 XLON 806561177953470 17/07/2023 15:26:11 BST 54 53.8800 XLON 806561177953469 17/07/2023 15:26:17 BST 78 53.8600 CHIX 120001FAT 17/07/2023 15:26:17 BST 172 53.8600 CHIX 120001FAS 17/07/2023 15:26:17 BST 21 53.8400 TRQX 806561102473094 17/07/2023 15:26:17 BST 24 53.8400 TRQX 806561102473093 17/07/2023 15:26:17 BST 35 53.8400 TRQX 806561102473092 17/07/2023 15:26:17 BST 91 53.8600 TRQX 806561102473091 17/07/2023 15:26:17 BST 327 53.8600 XLON 806561177953472 17/07/2023 15:27:48 BST 44 53.8000 BATE 020000XPE 17/07/2023 15:27:48 BST 182 53.8000 BATE 020000XPD 17/07/2023 15:27:48 BST 226 53.8000 BATE 020000XPC 17/07/2023 15:27:48 BST 96 53.8000 CHIX 120001FJ6 17/07/2023 15:27:48 BST 83 53.8000 TRQX 806561102473286 17/07/2023 15:27:48 BST 168 53.8000 TRQX 806561102473284 17/07/2023 15:27:48 BST 72 53.8200 XLON 806561177953601 17/07/2023 15:27:48 BST 73 53.8200 XLON 806561177953600 17/07/2023 15:27:48 BST 74 53.8200 XLON 806561177953597 17/07/2023 15:27:48 BST 116 53.8200 XLON 806561177953598 17/07/2023 15:27:48 BST 121 53.8200 XLON 806561177953599 17/07/2023 15:28:34 BST 153 53.8200 CHIX 120001FNV 17/07/2023 15:29:02 BST 186 53.8200 BATE 020000XVE 17/07/2023 15:29:02 BST 96 53.8200 XLON 806561177953696 17/07/2023 15:29:02 BST 392 53.8200 XLON 806561177953692 17/07/2023 15:29:02 BST 394 53.8200 XLON 806561177953693 17/07/2023 15:29:19 BST 143 53.8200 CHIX 120001FTG 17/07/2023 15:29:48 BST 231 53.8200 CHIX 120001FVV 17/07/2023 15:31:12 BST 105 53.8000 CHIX 120001G66 17/07/2023 15:31:12 BST 76 53.8200 XLON 806561177953850 17/07/2023 15:31:12 BST 113 53.8200 XLON 806561177953851 17/07/2023 15:31:12 BST 116 53.8200 XLON 806561177953847 17/07/2023 15:31:12 BST 121 53.8200 XLON 806561177953848 17/07/2023 15:31:12 BST 127 53.8200 XLON 806561177953849 17/07/2023 15:31:19 BST 293 53.8000 XLON 806561177953873 17/07/2023 15:31:20 BST 147 53.8000 CHIX 120001G77 17/07/2023 15:31:20 BST 10 53.8000 XLON 806561177953878 17/07/2023 15:31:20 BST 86 53.8000 XLON 806561177953877 17/07/2023 15:31:42 BST 11 53.8000 XLON 806561177953919 17/07/2023 15:31:50 BST 86 53.8000 XLON 806561177953922 17/07/2023 15:31:58 BST 87 53.8000 XLON 806561177953938 17/07/2023 15:32:06 BST 65 53.8000 XLON 806561177953958 17/07/2023 15:32:06 BST 86 53.8000 XLON 806561177953957 17/07/2023 15:32:08 BST 1 53.8000 XLON 806561177953959 17/07/2023 15:32:11 BST 80 53.8000 XLON 806561177953981 17/07/2023 15:32:18 BST 79 53.8000 XLON 806561177953987 17/07/2023 15:32:18 BST 229 53.8000 XLON 806561177953988 17/07/2023 15:33:05 BST 81 53.7800 CHIX 120001GJG 17/07/2023 15:33:05 BST 138 53.7800 XLON 806561177954049 17/07/2023 15:33:07 BST 283 53.8000 BATE 020000YH5 17/07/2023 15:33:07 BST 370 53.7800 XLON 806561177954060 17/07/2023 15:33:08 BST 42 53.8000 BATE 020000YHB 17/07/2023 15:33:09 BST 11 53.8000 BATE 020000YHF 17/07/2023 15:33:09 BST 115 53.7800 TRQX 806561102474008 17/07/2023 15:33:59 BST 1 53.8000 BATE 020000YL2 17/07/2023 15:33:59 BST 63 53.8200 XLON 806561177954106 17/07/2023 15:33:59 BST 104 53.8200 XLON 806561177954105 17/07/2023 15:34:43 BST 113 53.7800 XLON 806561177954183 17/07/2023 15:34:43 BST 118 53.7800 XLON 806561177954184 17/07/2023 15:34:43 BST 134 53.7800 XLON 806561177954182 17/07/2023 15:34:44 BST 1 53.8000 BATE 020000YP9 17/07/2023 15:34:49 BST 1 53.8000 BATE 020000YPJ 17/07/2023 15:34:49 BST 1 53.8000 BATE 020000YPK 17/07/2023 15:34:49 BST 35 53.8000 BATE 020000YPM 17/07/2023 15:34:49 BST 42 53.8000 BATE 020000YPI 17/07/2023 15:34:49 BST 147 53.8000 BATE 020000YPL 17/07/2023 15:34:54 BST 1 53.8000 BATE 020000YQ2 17/07/2023 15:34:54 BST 24 53.8000 BATE 020000YPY 17/07/2023 15:34:54 BST 34 53.8000 BATE 020000YQ1 17/07/2023 15:34:54 BST 42 53.8000 BATE 020000YPZ 17/07/2023 15:34:54 BST 47 53.8000 BATE 020000YQ3 17/07/2023 15:34:54 BST 140 53.8000 BATE 020000YQ0 17/07/2023 15:34:56 BST 1 53.8000 BATE 020000YQ9 17/07/2023 15:34:56 BST 24 53.8000 BATE 020000YQB 17/07/2023 15:34:56 BST 42 53.8000 BATE 020000YQA 17/07/2023 15:34:57 BST 1 53.8000 BATE 020000YQF 17/07/2023 15:34:57 BST 33 53.8000 BATE 020000YQE 17/07/2023 15:34:58 BST 24 53.8000 BATE 020000YQG 17/07/2023 15:34:59 BST 1 53.8000 BATE 020000YQL 17/07/2023 15:34:59 BST 24 53.8000 BATE 020000YQH 17/07/2023 15:34:59 BST 33 53.8000 BATE 020000YQI 17/07/2023 15:35:00 BST 24 53.8000 BATE 020000YQM 17/07/2023 15:35:01 BST 24 53.8000 BATE 020000YQU 17/07/2023 15:35:02 BST 33 53.8000 BATE 020000YQW 17/07/2023 15:35:03 BST 24 53.8000 BATE 020000YQY 17/07/2023 15:35:04 BST 24 53.8000 BATE 020000YR3 17/07/2023 15:35:05 BST 24 53.8000 BATE 020000YR4 17/07/2023 15:35:06 BST 24 53.8000 BATE 020000YR8 17/07/2023 15:35:07 BST 24 53.8000 BATE 020000YR9 17/07/2023 15:35:08 BST 24 53.8000 BATE 020000YRC 17/07/2023 15:35:09 BST 33 53.8000 CHIX 120001GWR 17/07/2023 15:35:09 BST 42 53.8000 CHIX 120001GWQ 17/07/2023 15:35:10 BST 1 53.8000 BATE 020000YRI 17/07/2023 15:35:10 BST 153 53.8000 BATE 020000YRJ 17/07/2023 15:35:11 BST 24 53.8000 BATE 020000YRO 17/07/2023 15:35:11 BST 124 53.8000 BATE 020000YRP 17/07/2023 15:35:14 BST 100 53.7800 BATE 020000YS0 17/07/2023 15:35:14 BST 149 53.7800 CHIX 120001GXT 17/07/2023 15:35:32 BST 115 53.7800 XLON 806561177954227 17/07/2023 15:35:32 BST 116 53.7800 XLON 806561177954225 17/07/2023 15:35:32 BST 121 53.7800 XLON 806561177954226 17/07/2023 15:35:37 BST 39 53.7800 XLON 806561177954259 17/07/2023 15:35:37 BST 116 53.7800 XLON 806561177954257 17/07/2023 15:35:37 BST 121 53.7800 XLON 806561177954258 17/07/2023 15:35:44 BST 87 53.7800 XLON 806561177954264 17/07/2023 15:35:53 BST 22 53.7800 XLON 806561177954269 17/07/2023 15:35:53 BST 65 53.7800 XLON 806561177954270 17/07/2023 15:36:02 BST 87 53.7800 XLON 806561177954292 17/07/2023 15:36:06 BST 24 53.7600 BATE 020000YXV 17/07/2023 15:36:06 BST 50 53.7600 CHIX 120001H5D 17/07/2023 15:36:06 BST 50 53.7600 CHIX 120001H5E 17/07/2023 15:36:06 BST 107 53.7600 CHIX 120001H5B 17/07/2023 15:36:09 BST 61 53.7600 BATE 020000YY5 17/07/2023 15:36:09 BST 89 53.7600 BATE 020000YY6 17/07/2023 15:36:10 BST 82 53.7600 XLON 806561177954322 17/07/2023 15:36:11 BST 1 53.7600 BATE 020000YY9 17/07/2023 15:36:11 BST 2 53.7600 BATE 020000YYA 17/07/2023 15:36:13 BST 98 53.7600 BATE 020000YYG 17/07/2023 15:36:15 BST 1 53.7600 BATE 020000YYR 17/07/2023 15:36:15 BST 4 53.7600 BATE 020000YYQ 17/07/2023 15:36:15 BST 66 53.7600 BATE 020000YYP 17/07/2023 15:36:16 BST 1 53.7600 BATE 020000YZ3 17/07/2023 15:36:16 BST 299 53.7600 BATE 020000YZ4 17/07/2023 15:36:17 BST 83 53.7600 XLON 806561177954329 17/07/2023 15:36:18 BST 24 53.7600 BATE 020000YZ7 17/07/2023 15:36:18 BST 311 53.7600 BATE 020000YZ8 17/07/2023 15:36:19 BST 4 53.7600 BATE 020000YZJ 17/07/2023 15:36:19 BST 154 53.7600 BATE 020000YZK 17/07/2023 15:36:26 BST 88 53.7600 XLON 806561177954338 17/07/2023 15:36:35 BST 87 53.7600 XLON 806561177954346 17/07/2023 15:36:44 BST 87 53.7600 XLON 806561177954357 17/07/2023 15:36:49 BST 9 53.7600 XLON 806561177954359 17/07/2023 15:36:54 BST 110 53.7600 XLON 806561177954363 17/07/2023 15:37:00 BST 24 53.7400 BATE 020000Z27 17/07/2023 15:37:00 BST 154 53.7400 CHIX 120001HBK 17/07/2023 15:37:00 BST 106 53.7400 TRQX 806561102474637 17/07/2023 15:37:00 BST 355 53.7400 XLON 806561177954366 17/07/2023 15:37:02 BST 24 53.7400 BATE 020000Z2I 17/07/2023 15:37:04 BST 1 53.7400 BATE 020000Z2N 17/07/2023 15:37:04 BST 1 53.7400 BATE 020000Z2O 17/07/2023 15:37:04 BST 101 53.7400 BATE 020000Z2P 17/07/2023 15:37:06 BST 2 53.7400 BATE 020000Z31 17/07/2023 15:37:08 BST 2 53.7400 BATE 020000Z36 17/07/2023 15:37:40 BST 19 53.7400 BATE 020000Z5P 17/07/2023 15:37:40 BST 83 53.7200 CHIX 120001HFU 17/07/2023 15:37:40 BST 89 53.7200 CHIX 120001HFT 17/07/2023 15:37:40 BST 82 53.7200 XLON 806561177954469 17/07/2023 15:37:40 BST 206 53.7200 XLON 806561177954470 17/07/2023 15:37:40 BST 81 53.7400 XLON 806561177954468 17/07/2023 15:37:45 BST 1 53.7400 BATE 020000Z5Y 17/07/2023 15:37:45 BST 19 53.7400 BATE 020000Z62 17/07/2023 15:37:45 BST 24 53.7400 BATE 020000Z61 17/07/2023 15:37:45 BST 33 53.7400 BATE 020000Z5Z 17/07/2023 15:37:45 BST 36 53.7400 BATE 020000Z60 17/07/2023 15:37:48 BST 1 53.7400 BATE 020000Z68 17/07/2023 15:37:48 BST 106 53.7400 BATE 020000Z67 17/07/2023 15:37:50 BST 24 53.7400 BATE 020000Z6F 17/07/2023 15:37:50 BST 33 53.7400 BATE 020000Z6G 17/07/2023 15:37:50 BST 36 53.7400 BATE 020000Z6I 17/07/2023 15:37:50 BST 110 53.7400 BATE 020000Z6J 17/07/2023 15:37:50 BST 123 53.7400 BATE 020000Z6H 17/07/2023 15:38:15 BST 24 53.7400 BATE 020000Z7D 17/07/2023 15:38:15 BST 132 53.7400 BATE 020000Z7E 17/07/2023 15:38:26 BST 82 53.7400 XLON 806561177954505 17/07/2023 15:39:10 BST 84 53.7000 CHIX 120001HLN 17/07/2023 15:39:10 BST 110 53.7000 XLON 806561177954557 17/07/2023 15:39:10 BST 395 53.7000 XLON 806561177954556 17/07/2023 15:39:10 BST 28 53.7200 XLON 806561177954561 17/07/2023 15:39:10 BST 116 53.7200 XLON 806561177954558 17/07/2023 15:39:10 BST 120 53.7200 XLON 806561177954560 17/07/2023 15:39:10 BST 121 53.7200 XLON 806561177954559 17/07/2023 15:39:35 BST 24 53.7000 BATE 020000ZCK 17/07/2023 15:39:35 BST 33 53.7000 BATE 020000ZCJ 17/07/2023 15:39:35 BST 100 53.6800 CHIX 120001HMZ 17/07/2023 15:39:35 BST 49 53.6800 TRQX 806561102474939 17/07/2023 15:39:35 BST 192 53.6800 TRQX 806561102474931 17/07/2023 15:39:38 BST 1 53.7000 BATE 020000ZCO 17/07/2023 15:39:38 BST 12 53.7000 BATE 020000ZCP 17/07/2023 15:39:38 BST 199 53.6800 XLON 806561177954601 17/07/2023 15:40:55 BST 102 53.7000 BATE 020000ZIW 17/07/2023 15:40:55 BST 121 53.7400 XLON 806561177954725 17/07/2023 15:41:00 BST 147 53.7200 BATE 020000ZJH 17/07/2023 15:41:00 BST 120 53.7200 CHIX 120001HW1 17/07/2023 15:41:00 BST 144 53.7200 XLON 806561177954731 17/07/2023 15:41:00 BST 208 53.7200 XLON 806561177954730 17/07/2023 15:41:00 BST 99 53.7400 XLON 806561177954734 17/07/2023 15:41:00 BST 116 53.7400 XLON 806561177954732 17/07/2023 15:41:00 BST 121 53.7400 XLON 806561177954733 17/07/2023 15:41:21 BST 83 53.7200 TRQX 806561102475223 17/07/2023 15:41:55 BST 81 53.7400 XLON 806561177954862 17/07/2023 15:42:58 BST 100 53.7000 BATE 020000ZUC 17/07/2023 15:42:58 BST 110 53.7000 BATE 020000ZUE 17/07/2023 15:42:58 BST 116 53.7000 CHIX 120001ICS 17/07/2023 15:42:58 BST 85 53.7000 TRQX 806561102475446 17/07/2023 15:42:58 BST 85 53.7000 XLON 806561177954983 17/07/2023 15:43:01 BST 116 53.7000 BATE 020000ZUN 17/07/2023 15:43:03 BST 233 53.7000 BATE 020000ZUU 17/07/2023 15:43:03 BST 330 53.7000 XLON 806561177954995 17/07/2023 15:43:04 BST 265 53.7000 XLON 806561177955006 17/07/2023 15:43:46 BST 78 53.7200 XLON 806561177955045 17/07/2023 15:43:54 BST 85 53.7200 XLON 806561177955046 17/07/2023 15:44:02 BST 85 53.7200 XLON 806561177955059 17/07/2023 15:44:10 BST 27 53.7200 XLON 806561177955077 17/07/2023 15:44:10 BST 84 53.7200 XLON 806561177955076 17/07/2023 15:44:15 BST 86 53.7200 XLON 806561177955086 17/07/2023 15:44:15 BST 246 53.7200 XLON 806561177955087 17/07/2023 15:44:20 BST 126 53.7200 CHIX 120001ILZ 17/07/2023 15:45:53 BST 167 53.7000 BATE 02000108A 17/07/2023 15:45:53 BST 281 53.7000 CHIX 120001IVX 17/07/2023 15:45:53 BST 138 53.7000 TRQX 806561102475867 17/07/2023 15:45:53 BST 75 53.7200 XLON 806561177955203 17/07/2023 15:45:53 BST 87 53.7200 XLON 806561177955200 17/07/2023 15:45:53 BST 91 53.7200 XLON 806561177955201 17/07/2023 15:45:53 BST 122 53.7200 XLON 806561177955202 17/07/2023 15:45:55 BST 209 53.7000 BATE 02000108I 17/07/2023 15:46:22 BST 67 53.7200 BATE 0200010AT 17/07/2023 15:46:27 BST 133 53.7200 BATE 0200010BJ 17/07/2023 15:49:09 BST 105 53.7000 BATE 0200010QT 17/07/2023 15:49:09 BST 95 53.7000 CHIX 120001JJR 17/07/2023 15:49:09 BST 94 53.7000 TRQX 806561102476411 17/07/2023 15:49:09 BST 361 53.7000 XLON 806561177955481 17/07/2023 15:49:09 BST 87 53.7200 XLON 806561177955479 17/07/2023 15:49:10 BST 306 53.7000 BATE 0200010R1 17/07/2023 15:49:46 BST 33 53.7000 BATE 0200010UB 17/07/2023 15:49:46 BST 38 53.7000 BATE 0200010UC 17/07/2023 15:49:46 BST 47 53.7000 BATE 0200010UD 17/07/2023 15:49:46 BST 12 53.7000 XLON 806561177955535 17/07/2023 15:49:48 BST 35 53.7000 XLON 806561177955539 17/07/2023 15:49:48 BST 115 53.7000 XLON 806561177955540 17/07/2023 15:49:48 BST 313 53.7000 XLON 806561177955538 17/07/2023 15:49:49 BST 87 53.7000 XLON 806561177955547 17/07/2023 15:49:49 BST 91 53.7000 XLON 806561177955548 17/07/2023 15:49:49 BST 362 53.7000 XLON 806561177955546 17/07/2023 15:49:50 BST 91 53.7000 XLON 806561177955550 17/07/2023 15:49:50 BST 388 53.7000 XLON 806561177955549 17/07/2023 15:49:51 BST 1 53.7000 BATE 0200010V3 17/07/2023 15:49:51 BST 1 53.7000 BATE 0200010V5 17/07/2023 15:49:51 BST 18 53.7000 BATE 0200010V2 17/07/2023 15:49:51 BST 367 53.7000 BATE 0200010V4 17/07/2023 15:49:51 BST 87 53.7000 XLON 806561177955552 17/07/2023 15:49:51 BST 91 53.7000 XLON 806561177955553 17/07/2023 15:49:51 BST 280 53.7000 XLON 806561177955551 17/07/2023 15:50:05 BST 1 53.7000 CHIX 120001JQU 17/07/2023 15:50:05 BST 12 53.7000 CHIX 120001JQT 17/07/2023 15:50:05 BST 25 53.7000 CHIX 120001JQS 17/07/2023 15:50:28 BST 37 53.7000 BATE 0200010XP 17/07/2023 15:50:28 BST 116 53.7000 CHIX 120001JSH 17/07/2023 15:50:28 BST 87 53.7000 XLON 806561177955591 17/07/2023 15:50:29 BST 1 53.7000 BATE 0200010XU 17/07/2023 15:50:29 BST 2 53.7000 BATE 0200010XV 17/07/2023 15:50:29 BST 55 53.7000 BATE 0200010XT 17/07/2023 15:50:52 BST 33 53.7000 BATE 0200010ZX 17/07/2023 15:50:52 BST 87 53.7000 XLON 806561177955613 17/07/2023 15:50:54 BST 17 53.7000 BATE 020001101 17/07/2023 15:50:54 BST 32 53.7000 BATE 020001102 17/07/2023 15:50:54 BST 33 53.7000 BATE 020001100 17/07/2023 15:50:54 BST 215 53.7000 BATE 020001103 17/07/2023 15:50:57 BST 317 53.7000 XLON 806561177955619 17/07/2023 15:51:06 BST 33 53.7000 XLON 806561177955622 17/07/2023 15:51:06 BST 87 53.7000 XLON 806561177955623 17/07/2023 15:51:06 BST 109 53.7000 XLON 806561177955624 17/07/2023 15:51:16 BST 86 53.7000 XLON 806561177955630 17/07/2023 15:51:18 BST 24 53.6800 BATE 02000112Y 17/07/2023 15:51:18 BST 48 53.6800 BATE 02000112X 17/07/2023 15:51:18 BST 24 53.6800 CHIX 120001JZ4 17/07/2023 15:51:18 BST 32 53.6800 CHIX 120001JZ3 17/07/2023 15:51:18 BST 68 53.6800 CHIX 120001JZ5 17/07/2023 15:51:18 BST 123 53.6800 CHIX 120001JZ1 17/07/2023 15:51:18 BST 128 53.6800 TRQX 806561102476799 17/07/2023 15:51:18 BST 156 53.6800 XLON 806561177955633 17/07/2023 15:51:45 BST 83 53.6600 XLON 806561177955693 17/07/2023 15:51:55 BST 82 53.6600 XLON 806561177955694 17/07/2023 15:51:57 BST 5 53.6600 BATE 020001164 17/07/2023 15:51:58 BST 1 53.6600 BATE 02000116I 17/07/2023 15:51:58 BST 167 53.6600 BATE 020001165 17/07/2023 15:51:59 BST 24 53.6600 BATE 02000116K 17/07/2023 15:52:02 BST 79 53.6600 XLON 806561177955706 17/07/2023 15:52:24 BST 90 53.7400 XLON 806561177955761 17/07/2023 15:52:24 BST 90 53.7400 XLON 806561177955762 17/07/2023 15:52:41 BST 111 53.7400 BATE 0200011AM 17/07/2023 15:53:06 BST 8 53.7600 XLON 806561177955851 17/07/2023 15:53:06 BST 21 53.7600 XLON 806561177955850 17/07/2023 15:53:06 BST 27 53.7600 XLON 806561177955852 17/07/2023 15:53:06 BST 93 53.7600 XLON 806561177955853 17/07/2023 15:53:06 BST 112 53.7600 XLON 806561177955854 17/07/2023 15:53:08 BST 33 53.7600 XLON 806561177955856 17/07/2023 15:53:08 BST 59 53.7600 XLON 806561177955857 17/07/2023 15:53:16 BST 138 53.7400 CHIX 120001KG2 17/07/2023 15:53:16 BST 197 53.7400 CHIX 120001KG1 17/07/2023 15:53:16 BST 378 53.7400 XLON 806561177955873 17/07/2023 15:54:14 BST 13 53.7400 BATE 0200011IC 17/07/2023 15:54:14 BST 87 53.7400 XLON 806561177955919 17/07/2023 15:54:35 BST 147 53.7400 CHIX 120001KMV 17/07/2023 15:55:30 BST 87 53.7400 XLON 806561177955994 17/07/2023 15:55:30 BST 91 53.7400 XLON 806561177955995 17/07/2023 15:55:30 BST 120 53.7400 XLON 806561177955996 17/07/2023 15:55:30 BST 152 53.7400 XLON 806561177955997 17/07/2023 15:55:32 BST 244 53.7400 BATE 0200011PV 17/07/2023 15:55:35 BST 33 53.7400 BATE 0200011QF 17/07/2023 15:55:35 BST 35 53.7400 BATE 0200011QG 17/07/2023 15:55:35 BST 40 53.7200 TRQX 806561102477426 17/07/2023 15:55:35 BST 63 53.7200 TRQX 806561102477425 17/07/2023 15:55:35 BST 12 53.7200 XLON 806561177956006 17/07/2023 15:55:35 BST 99 53.7200 XLON 806561177956005 17/07/2023 15:55:35 BST 355 53.7200 XLON 806561177956000 17/07/2023 15:55:41 BST 1 53.7200 XLON 806561177956020 17/07/2023 15:55:41 BST 81 53.7200 XLON 806561177956019 17/07/2023 15:56:03 BST 99 53.7200 CHIX 120001KZ1 17/07/2023 15:56:03 BST 41 53.7200 XLON 806561177956062 17/07/2023 15:56:03 BST 184 53.7200 XLON 806561177956061 17/07/2023 15:56:08 BST 1 53.7200 BATE 0200011SK 17/07/2023 15:56:08 BST 2 53.7200 BATE 0200011SL 17/07/2023 15:56:10 BST 5 53.7200 BATE 0200011SV 17/07/2023 15:56:10 BST 190 53.7200 BATE 0200011SW 17/07/2023 15:56:12 BST 1 53.7200 BATE 0200011T3 17/07/2023 15:57:06 BST 135 53.7200 CHIX 120001L54 17/07/2023 15:57:08 BST 5 53.7200 BATE 0200011WY 17/07/2023 15:58:04 BST 85 53.7200 BATE 020001213 17/07/2023 15:58:08 BST 13 53.7200 BATE 02000121A 17/07/2023 15:58:22 BST 1 53.7200 BATE 02000121V 17/07/2023 15:58:22 BST 3 53.7200 BATE 02000121W 17/07/2023 15:58:41 BST 162 53.7200 BATE 02000124F 17/07/2023 15:58:53 BST 33 53.7600 BATE 02000125H 17/07/2023 15:58:54 BST 33 53.7600 BATE 02000125R 17/07/2023 15:58:55 BST 10 53.7600 BATE 02000125X 17/07/2023 15:58:55 BST 33 53.7600 BATE 02000125W 17/07/2023 15:58:57 BST 33 53.7600 BATE 02000125Z 17/07/2023 15:58:58 BST 33 53.7600 BATE 020001262 17/07/2023 15:58:59 BST 1 53.7600 BATE 020001267 17/07/2023 15:58:59 BST 33 53.7600 BATE 020001266 17/07/2023 15:59:01 BST 33 53.7600 BATE 02000126J 17/07/2023 15:59:02 BST 33 53.7600 BATE 02000126S 17/07/2023 15:59:09 BST 162 53.7400 CHIX 120001LHO 17/07/2023 15:59:09 BST 96 53.7400 TRQX 806561102478001 17/07/2023 15:59:09 BST 43 53.7400 XLON 806561177956405 17/07/2023 15:59:09 BST 68 53.7400 XLON 806561177956412 17/07/2023 15:59:09 BST 91 53.7400 XLON 806561177956411 17/07/2023 15:59:09 BST 100 53.7400 XLON 806561177956409 17/07/2023 15:59:09 BST 109 53.7400 XLON 806561177956410 17/07/2023 15:59:09 BST 320 53.7400 XLON 806561177956406 17/07/2023 15:59:11 BST 76 53.7400 XLON 806561177956416 17/07/2023 15:59:11 BST 91 53.7400 XLON 806561177956414 17/07/2023 15:59:11 BST 109 53.7400 XLON 806561177956413 17/07/2023 15:59:11 BST 117 53.7400 XLON 806561177956415 17/07/2023 15:59:13 BST 134 53.7400 XLON 806561177956417 17/07/2023 15:59:16 BST 100 53.7200 XLON 806561177956418 17/07/2023 15:59:17 BST 145 53.7200 XLON 806561177956420 17/07/2023 15:59:24 BST 25 53.7200 XLON 806561177956427 17/07/2023 15:59:33 BST 72 53.7200 XLON 806561177956437 17/07/2023 15:59:59 BST 81 53.7200 CHIX 120001LNQ 17/07/2023 15:59:59 BST 160 53.7200 TRQX 806561102478144 17/07/2023 16:00:03 BST 241 53.7200 XLON 806561177956532 17/07/2023 16:00:12 BST 83 53.7200 XLON 806561177956545 17/07/2023 16:00:20 BST 33 53.7200 XLON 806561177956561 17/07/2023 16:00:47 BST 85 53.7200 CHIX 120001LVQ 17/07/2023 16:01:44 BST 128 53.7000 TRQX 806561102478452 17/07/2023 16:01:44 BST 109 53.7200 XLON 806561177956699 17/07/2023 16:01:44 BST 114 53.7200 XLON 806561177956700 17/07/2023 16:01:44 BST 118 53.7200 XLON 806561177956701 17/07/2023 16:02:00 BST 144 53.7000 XLON 806561177956741 17/07/2023 16:02:00 BST 194 53.7000 XLON 806561177956742 17/07/2023 16:03:11 BST 69 53.7200 XLON 806561177956819 17/07/2023 16:03:17 BST 79 53.7200 XLON 806561177956830 17/07/2023 16:03:25 BST 105 53.7200 CHIX 120001MJ8 17/07/2023 16:03:25 BST 220 53.7200 CHIX 120001MJA 17/07/2023 16:03:25 BST 81 53.7200 XLON 806561177956834 17/07/2023 16:03:25 BST 139 53.7200 XLON 806561177956835 17/07/2023 16:03:25 BST 151 53.7200 XLON 806561177956837 17/07/2023 16:03:26 BST 229 53.7200 XLON 806561177956838 17/07/2023 16:04:03 BST 80 53.7200 TRQX 806561102478762 17/07/2023 16:04:08 BST 125 53.7200 BATE 02000134C 17/07/2023 16:04:32 BST 51 53.7200 XLON 806561177956952 17/07/2023 16:04:36 BST 53 53.7200 XLON 806561177956958 17/07/2023 16:04:36 BST 324 53.7200 XLON 806561177956954 17/07/2023 16:04:45 BST 87 53.7200 XLON 806561177956981 17/07/2023 16:04:53 BST 80 53.7200 XLON 806561177956988 17/07/2023 16:05:01 BST 84 53.7200 XLON 806561177956991 17/07/2023 16:05:09 BST 75 53.7200 XLON 806561177956997 17/07/2023 16:05:17 BST 39 53.7200 XLON 806561177957021 17/07/2023 16:05:25 BST 89 53.7200 XLON 806561177957033 17/07/2023 16:05:27 BST 107 53.7200 BATE 0200013CH 17/07/2023 16:05:27 BST 107 53.7200 BATE 0200013CK 17/07/2023 16:05:27 BST 95 53.7200 CHIX 120001MXD 17/07/2023 16:05:27 BST 253 53.7200 XLON 806561177957039 17/07/2023 16:05:38 BST 44 53.7200 TRQX 806561102479001 17/07/2023 16:05:38 BST 128 53.7200 XLON 806561177957085 17/07/2023 16:05:45 BST 89 53.7200 XLON 806561177957103 17/07/2023 16:05:53 BST 73 53.7200 XLON 806561177957132 17/07/2023 16:05:59 BST 83 53.7200 XLON 806561177957147 17/07/2023 16:06:02 BST 94 53.7400 BATE 0200013G1 17/07/2023 16:06:34 BST 76 53.7600 XLON 806561177957259 17/07/2023 16:06:34 BST 312 53.7600 XLON 806561177957260 17/07/2023 16:06:41 BST 152 53.7600 CHIX 120001N90 17/07/2023 16:06:41 BST 48 53.7600 XLON 806561177957271 17/07/2023 16:06:41 BST 86 53.7600 XLON 806561177957270 17/07/2023 16:06:49 BST 32 53.7600 XLON 806561177957281 17/07/2023 16:06:57 BST 38 53.7600 XLON 806561177957286 17/07/2023 16:07:21 BST 89 53.7600 XLON 806561177957312 17/07/2023 16:07:29 BST 35 53.7600 XLON 806561177957317 17/07/2023 16:07:32 BST 260 53.7600 BATE 0200013OW 17/07/2023 16:07:32 BST 100 53.7600 CHIX 120001NDS 17/07/2023 16:07:32 BST 114 53.7600 CHIX 120001NDO 17/07/2023 16:07:32 BST 256 53.7600 XLON 806561177957318 17/07/2023 16:07:53 BST 190 53.7800 BATE 0200013RK 17/07/2023 16:07:55 BST 17 53.7800 BATE 0200013RS 17/07/2023 16:07:55 BST 24 53.7800 BATE 0200013RU 17/07/2023 16:07:55 BST 33 53.7800 BATE 0200013RT 17/07/2023 16:07:56 BST 89 53.7800 BATE 0200013S0 17/07/2023 16:08:16 BST 1 53.7600 BATE 0200013U0 17/07/2023 16:08:16 BST 12 53.7600 BATE 0200013U1 17/07/2023 16:08:16 BST 88 53.7600 CHIX 120001NJV 17/07/2023 16:08:16 BST 80 53.7600 XLON 806561177957374 17/07/2023 16:08:16 BST 115 53.7600 XLON 806561177957375 17/07/2023 16:08:19 BST 108 53.7600 XLON 806561177957392 17/07/2023 16:08:21 BST 1 53.7600 BATE 0200013UW 17/07/2023 16:08:21 BST 78 53.7600 BATE 0200013UX 17/07/2023 16:08:23 BST 302 53.7600 BATE 0200013VA 17/07/2023 16:08:34 BST 33 53.7600 BATE 0200013W6 17/07/2023 16:08:34 BST 35 53.7600 BATE 0200013W7 17/07/2023 16:08:34 BST 57 53.7600 XLON 806561177957412 17/07/2023 16:08:34 BST 111 53.7600 XLON 806561177957411 17/07/2023 16:08:39 BST 1 53.7600 BATE 0200013X2 17/07/2023 16:08:39 BST 2 53.7600 BATE 0200013X3 17/07/2023 16:08:42 BST 82 53.7600 XLON 806561177957425 17/07/2023 16:08:43 BST 126 53.7600 BATE 0200013XD 17/07/2023 16:08:45 BST 1 53.7600 BATE 0200013XV 17/07/2023 16:09:38 BST 33 53.7600 BATE 02000144C 17/07/2023 16:09:38 BST 37 53.7600 BATE 02000144D 17/07/2023 16:09:38 BST 126 53.7400 CHIX 120001NZY 17/07/2023 16:09:38 BST 102 53.7400 TRQX 806561102479688 17/07/2023 16:09:38 BST 38 53.7400 XLON 806561177957553 17/07/2023 16:09:38 BST 267 53.7400 XLON 806561177957552 17/07/2023 16:09:39 BST 105 53.7400 CHIX 120001NZZ 17/07/2023 16:09:39 BST 109 53.7400 XLON 806561177957557 17/07/2023 16:09:39 BST 60 53.7600 XLON 806561177957559 17/07/2023 16:09:39 BST 123 53.7600 XLON 806561177957558 17/07/2023 16:11:54 BST 33 53.7600 XLON 806561177957869 17/07/2023 16:11:54 BST 34 53.7600 XLON 806561177957866 17/07/2023 16:11:54 BST 45 53.7600 XLON 806561177957861 17/07/2023 16:11:54 BST 80 53.7600 XLON 806561177957863 17/07/2023 16:11:54 BST 108 53.7600 XLON 806561177957867 17/07/2023 16:11:54 BST 171 53.7600 XLON 806561177957862 17/07/2023 16:11:54 BST 185 53.7600 XLON 806561177957868 17/07/2023 16:11:54 BST 186 53.7600 XLON 806561177957865 17/07/2023 16:11:54 BST 219 53.7600 XLON 806561177957864 17/07/2023 16:11:55 BST 70 53.7600 XLON 806561177957883 17/07/2023 16:12:15 BST 46 53.7600 CHIX 120001OMC 17/07/2023 16:12:15 BST 117 53.7600 CHIX 120001OMD 17/07/2023 16:12:25 BST 24 53.7600 BATE 0200014N0 17/07/2023 16:12:25 BST 114 53.7600 XLON 806561177957999 17/07/2023 16:12:25 BST 182 53.7600 XLON 806561177958000 17/07/2023 16:12:30 BST 1 53.7600 BATE 0200014NC 17/07/2023 16:12:30 BST 1 53.7600 BATE 0200014ND 17/07/2023 16:12:30 BST 99 53.7600 BATE 0200014NB 17/07/2023 16:12:50 BST 24 53.7600 BATE 0200014ON 17/07/2023 16:12:50 BST 38 53.7600 BATE 0200014OO 17/07/2023 16:12:50 BST 45 53.7600 XLON 806561177958050 17/07/2023 16:12:50 BST 116 53.7600 XLON 806561177958048 17/07/2023 16:12:50 BST 170 53.7600 XLON 806561177958049 17/07/2023 16:12:53 BST 1 53.7600 BATE 0200014P5 17/07/2023 16:12:53 BST 3 53.7600 BATE 0200014P6 17/07/2023 16:12:53 BST 20 53.7600 BATE 0200014P7 17/07/2023 16:12:53 BST 24 53.7600 BATE 0200014P8 17/07/2023 16:12:53 BST 50 53.7600 BATE 0200014P9 17/07/2023 16:12:55 BST 162 53.7600 BATE 0200014PI 17/07/2023 16:12:56 BST 3 53.7600 BATE 0200014PL 17/07/2023 16:12:56 BST 24 53.7600 BATE 0200014PK 17/07/2023 16:12:57 BST 24 53.7600 BATE 0200014PQ 17/07/2023 16:12:57 BST 215 53.7600 BATE 0200014PR 17/07/2023 16:12:58 BST 2 53.7600 BATE 0200014PV 17/07/2023 16:12:58 BST 130 53.7600 BATE 0200014PW 17/07/2023 16:12:58 BST 79 53.7600 XLON 806561177958070 17/07/2023 16:12:59 BST 23 53.7600 BATE 0200014Q4 17/07/2023 16:13:00 BST 3 53.7600 BATE 0200014QA 17/07/2023 16:13:00 BST 24 53.7600 BATE 0200014Q8 17/07/2023 16:13:01 BST 24 53.7600 BATE 0200014QB 17/07/2023 16:13:02 BST 24 53.7600 BATE 0200014QQ 17/07/2023 16:13:03 BST 24 53.7600 BATE 0200014R1 17/07/2023 16:13:04 BST 24 53.7600 BATE 0200014R5 17/07/2023 16:13:05 BST 1 53.7600 BATE 0200014R9 17/07/2023 16:13:06 BST 24 53.7600 BATE 0200014RG 17/07/2023 16:13:06 BST 36 53.7600 BATE 0200014RH 17/07/2023 16:13:07 BST 83 53.7600 XLON 806561177958090 17/07/2023 16:13:16 BST 11 53.7600 XLON 806561177958094 17/07/2023 16:13:21 BST 131 53.7600 XLON 806561177958105 17/07/2023 16:13:28 BST 83 53.7600 XLON 806561177958117 17/07/2023 16:13:33 BST 162 53.7400 CHIX 120001OVV 17/07/2023 16:13:33 BST 118 53.7400 TRQX 806561102480377 17/07/2023 16:13:33 BST 26 53.7400 XLON 806561177958130 17/07/2023 16:13:33 BST 35 53.7400 XLON 806561177958132 17/07/2023 16:13:33 BST 300 53.7400 XLON 806561177958131 17/07/2023 16:14:04 BST 233 53.7400 XLON 806561177958218 17/07/2023 16:14:10 BST 15 53.7400 TRQX 806561102480527 17/07/2023 16:14:10 BST 176 53.7400 TRQX 806561102480526 17/07/2023 16:14:58 BST 179 53.7600 XLON 806561177958424 17/07/2023 16:15:01 BST 379 53.7400 XLON 806561177958435 17/07/2023 16:15:12 BST 1 53.7400 TRQX 806561102480757 17/07/2023 16:15:12 BST 6 53.7400 TRQX 806561102480756 17/07/2023 16:15:24 BST 179 53.7400 XLON 806561177958506 17/07/2023 16:15:39 BST 85 53.7400 TRQX 806561102480869 17/07/2023 16:15:44 BST 162 53.7400 XLON 806561177958587 17/07/2023 16:16:05 BST 229 53.7400 XLON 806561177958641 17/07/2023 16:16:19 BST 80 53.7400 CHIX 120001PPJ 17/07/2023 16:16:36 BST 1 53.7400 BATE 0200015FV 17/07/2023 16:16:36 BST 1 53.7400 BATE 0200015FW 17/07/2023 16:16:36 BST 7 53.7400 BATE 0200015FX 17/07/2023 16:16:36 BST 11 53.7400 BATE 0200015FY 17/07/2023 16:18:31 BST 24 53.7400 BATE 0200015SV 17/07/2023 16:18:31 BST 300 53.7400 XLON 806561177958932 17/07/2023 16:18:32 BST 142 53.7400 BATE 0200015TE 17/07/2023 16:18:34 BST 91 53.7400 XLON 806561177958953 17/07/2023 16:18:34 BST 91 53.7400 XLON 806561177958954 17/07/2023 16:18:35 BST 29 53.7400 BATE 0200015TY 17/07/2023 16:18:45 BST 10 53.7400 BATE 0200015V6 17/07/2023 16:18:45 BST 24 53.7600 CHIX 120001QCQ 17/07/2023 16:18:45 BST 15 53.7600 XLON 806561177959012 17/07/2023 16:18:47 BST 11 53.7600 CHIX 120001QD7 17/07/2023 16:18:47 BST 24 53.7600 CHIX 120001QD9 17/07/2023 16:18:47 BST 47 53.7600 CHIX 120001QD8 17/07/2023 16:18:47 BST 29 53.7600 XLON 806561177959064 17/07/2023 16:18:48 BST 80 53.7600 XLON 806561177959068 17/07/2023 16:18:48 BST 80 53.7600 XLON 806561177959069 17/07/2023 16:18:48 BST 111 53.7600 XLON 806561177959067 17/07/2023 16:18:48 BST 136 53.7600 XLON 806561177959066 17/07/2023 16:18:48 BST 146 53.7600 XLON 806561177959070 17/07/2023 16:18:59 BST 6 53.7400 CHIX 120001QF5 17/07/2023 16:18:59 BST 251 53.7400 CHIX 120001QF6 17/07/2023 16:18:59 BST 94 53.7400 TRQX 806561102481535 17/07/2023 16:18:59 BST 197 53.7400 XLON 806561177959089 17/07/2023 16:18:59 BST 37 53.7600 XLON 806561177959092 17/07/2023 16:18:59 BST 114 53.7600 XLON 806561177959091 17/07/2023 16:18:59 BST 136 53.7600 XLON 806561177959090 17/07/2023 16:19:00 BST 93 53.7400 TRQX 806561102481539 17/07/2023 16:19:23 BST 60 53.7400 XLON 806561177959124 17/07/2023 16:19:36 BST 82 53.7600 XLON 806561177959137 17/07/2023 16:19:45 BST 79 53.7600 XLON 806561177959160 17/07/2023 16:19:54 BST 36 53.7600 XLON 806561177959166 17/07/2023 16:19:59 BST 33 53.7600 XLON 806561177959177 17/07/2023 16:20:04 BST 134 53.7600 XLON 806561177959199 17/07/2023 16:20:07 BST 31 53.7400 BATE 02000166N 17/07/2023 16:20:07 BST 33 53.7400 BATE 02000166M 17/07/2023 16:20:07 BST 55 53.7400 BATE 02000166O 17/07/2023 16:20:07 BST 4 53.7400 CHIX 120001QP6 17/07/2023 16:20:07 BST 136 53.7400 CHIX 120001QP5 17/07/2023 16:20:07 BST 254 53.7400 CHIX 120001QP1 17/07/2023 16:20:07 BST 26 53.7400 TRQX 806561102481823 17/07/2023 16:20:07 BST 70 53.7400 TRQX 806561102481822 17/07/2023 16:20:07 BST 41 53.7400 XLON 806561177959202 17/07/2023 16:20:07 BST 52 53.7400 XLON 806561177959201 17/07/2023 16:20:09 BST 4 53.7200 BATE 020001673 17/07/2023 16:20:09 BST 10 53.7200 BATE 020001675 17/07/2023 16:20:09 BST 22 53.7200 BATE 020001674 17/07/2023 16:20:11 BST 34 53.7200 BATE 02000167E 17/07/2023 16:20:11 BST 80 53.7200 XLON 806561177959248 17/07/2023 16:20:12 BST 140 53.7200 BATE 02000167J 17/07/2023 16:20:13 BST 3 53.7200 BATE 020001680 17/07/2023 16:20:31 BST 1 53.7200 XLON 806561177959272 17/07/2023 16:20:31 BST 82 53.7200 XLON 806561177959273 17/07/2023 16:20:34 BST 1 53.7200 BATE 0200016AI 17/07/2023 16:20:34 BST 149 53.7200 BATE 0200016AJ 17/07/2023 16:20:36 BST 231 53.7000 XLON 806561177959277 17/07/2023 16:20:39 BST 1 53.7200 BATE 0200016AX 17/07/2023 16:20:39 BST 118 53.7200 BATE 0200016AY 17/07/2023 16:20:55 BST 33 53.7200 BATE 0200016D9 17/07/2023 16:20:58 BST 36 53.7200 BATE 0200016DL 17/07/2023 16:21:01 BST 83 53.7200 BATE 0200016E1 17/07/2023 16:24:31 BST 182 53.7200 BATE 02000174J 17/07/2023 16:24:31 BST 134 53.7200 CHIX 120001RY1 17/07/2023 16:24:31 BST 301 53.7200 XLON 806561177959675 17/07/2023 16:24:33 BST 185 53.7200 BATE 02000174X 17/07/2023 16:24:35 BST 141 53.7200 BATE 020001753 17/07/2023 16:24:37 BST 190 53.7200 BATE 02000175T 17/07/2023 16:24:37 BST 87 53.7200 XLON 806561177959683 17/07/2023 16:24:42 BST 1 53.7800 XLON 806561177959722 17/07/2023 16:24:42 BST 7 53.7800 XLON 806561177959723 17/07/2023 16:24:42 BST 27 53.7800 XLON 806561177959738 17/07/2023 16:24:42 BST 45 53.7800 XLON 806561177959725 17/07/2023 16:24:42 BST 48 53.7800 XLON 806561177959732 17/07/2023 16:24:42 BST 80 53.7800 XLON 806561177959726 17/07/2023 16:24:42 BST 82 53.7800 XLON 806561177959731 17/07/2023 16:24:42 BST 98 53.7800 XLON 806561177959733 17/07/2023 16:24:42 BST 103 53.7800 XLON 806561177959727 17/07/2023 16:24:42 BST 109 53.7800 XLON 806561177959724 17/07/2023 16:24:42 BST 114 53.7800 XLON 806561177959728 17/07/2023 16:24:42 BST 114 53.7800 XLON 806561177959736 17/07/2023 16:24:42 BST 116 53.7800 XLON 806561177959735 17/07/2023 16:24:42 BST 128 53.7800 XLON 806561177959730 17/07/2023 16:24:42 BST 129 53.7800 XLON 806561177959737 17/07/2023 16:24:42 BST 192 53.7800 XLON 806561177959734 17/07/2023 16:24:42 BST 300 53.7800 XLON 806561177959729 17/07/2023 16:24:52 BST 3 53.8000 XLON 806561177959766 17/07/2023 16:24:52 BST 79 53.8000 XLON 806561177959767 17/07/2023 16:24:58 BST 84 53.8000 XLON 806561177959774 17/07/2023 16:25:03 BST 37 53.8000 XLON 806561177959821 17/07/2023 16:25:03 BST 44 53.8000 XLON 806561177959820 17/07/2023 16:25:09 BST 80 53.8000 XLON 806561177959829 17/07/2023 16:25:14 BST 44 53.8000 XLON 806561177959834 17/07/2023 16:25:17 BST 44 53.8000 XLON 806561177959846 17/07/2023 16:25:20 BST 40 53.8000 XLON 806561177959848 17/07/2023 16:25:23 BST 44 53.8000 XLON 806561177959888 17/07/2023 16:25:23 BST 48 53.8000 XLON 806561177959889 17/07/2023 16:25:25 BST 165 53.7800 CHIX 120001S86 17/07/2023 16:25:31 BST 84 53.8000 XLON 806561177959906 17/07/2023 16:25:39 BST 34 53.8000 XLON 806561177959917 17/07/2023 16:25:39 BST 51 53.8000 XLON 806561177959918 17/07/2023 16:25:47 BST 84 53.8000 XLON 806561177959950 17/07/2023 16:25:53 BST 110 53.7800 TRQX 806561102482928 17/07/2023 16:25:53 BST 94 53.7800 XLON 806561177959953 17/07/2023 16:25:54 BST 24 53.7800 BATE 0200017GO 17/07/2023 16:25:54 BST 55 53.7800 BATE 0200017GP 17/07/2023 16:25:56 BST 24 53.7800 BATE 0200017GZ 17/07/2023 16:25:57 BST 1 53.7800 BATE 0200017H4 17/07/2023 16:25:57 BST 7 53.7800 BATE 0200017H5 17/07/2023 16:25:58 BST 24 53.7800 BATE 0200017H9 17/07/2023 16:25:58 BST 16 53.7800 CHIX 120001SDB 17/07/2023 16:25:59 BST 24 53.7800 BATE 0200017HE 17/07/2023 16:26:00 BST 1 53.7800 BATE 0200017HK 17/07/2023 16:26:00 BST 10 53.7800 BATE 0200017HJ 17/07/2023 16:26:00 BST 24 53.7800 BATE 0200017HR 17/07/2023 16:26:02 BST 1 53.7800 BATE 0200017I3 17/07/2023 16:26:02 BST 24 53.7800 BATE 0200017I2 17/07/2023 16:26:03 BST 1 53.7800 BATE 0200017IS 17/07/2023 16:26:03 BST 24 53.7800 BATE 0200017IR 17/07/2023 16:26:03 BST 136 53.7800 CHIX 120001SEK 17/07/2023 16:26:04 BST 24 53.7800 BATE 0200017IZ 17/07/2023 16:26:06 BST 24 53.7800 BATE 0200017J7 17/07/2023 16:26:07 BST 24 53.7800 BATE 0200017JE 17/07/2023 16:26:08 BST 24 53.7800 BATE 0200017JF 17/07/2023 16:26:09 BST 24 53.7800 BATE 0200017JI 17/07/2023 16:26:11 BST 24 53.7800 BATE 0200017JR 17/07/2023 16:26:11 BST 24 53.7800 CHIX 120001SFZ 17/07/2023 16:26:12 BST 1 53.7800 BATE 0200017JY 17/07/2023 16:26:12 BST 24 53.7800 BATE 0200017JZ 17/07/2023 16:26:13 BST 24 53.7800 BATE 0200017KC 17/07/2023 16:26:15 BST 24 53.7800 BATE 0200017KJ 17/07/2023 16:26:16 BST 1 53.7800 BATE 0200017KS 17/07/2023 16:26:16 BST 24 53.7800 BATE 0200017KR 17/07/2023 16:26:16 BST 92 53.7800 CHIX 120001SGQ 17/07/2023 16:26:18 BST 24 53.7800 BATE 0200017L8 17/07/2023 16:26:20 BST 24 53.7800 BATE 0200017LB 17/07/2023 16:26:21 BST 24 53.7800 BATE 0200017LO 17/07/2023 16:26:23 BST 106 53.7800 BATE 0200017M2 17/07/2023 16:27:44 BST 37 53.8000 CHIX 120001SWK 17/07/2023 16:27:44 BST 51 53.8000 CHIX 120001SWL 17/07/2023 16:27:44 BST 52 53.8000 CHIX 120001SWM 17/07/2023 16:27:47 BST 24 53.8000 CHIX 120001SX9 17/07/2023 16:27:47 BST 34 53.8000 CHIX 120001SXB 17/07/2023 16:27:47 BST 37 53.8000 CHIX 120001SXA 17/07/2023 16:28:26 BST 10 53.8000 CHIX 120001T7S 17/07/2023 16:28:26 BST 22 53.8000 CHIX 120001T7U 17/07/2023 16:28:26 BST 51 53.8000 CHIX 120001T7R 17/07/2023 16:28:26 BST 54 53.8000 CHIX 120001T7T 17/07/2023 16:29:03 BST 112 53.7800 XLON 806561177960358 17/07/2023 16:29:05 BST 1 53.7800 BATE 02000188F 17/07/2023 16:29:12 BST 19 53.8000 CHIX 120001THH 17/07/2023 16:29:12 BST 51 53.8000 CHIX 120001THI 17/07/2023 16:29:32 BST 14 53.7800 XLON 806561177960465 17/07/2023 16:29:37 BST 1 53.7800 BATE 0200018DT 17/07/2023 16:29:37 BST 1 53.8000 CHIX 120001TOJ 17/07/2023 16:29:37 BST 1 53.8000 CHIX 120001TOL 17/07/2023 16:29:37 BST 3 53.8000 CHIX 120001TOK 17/07/2023 16:29:37 BST 4 53.8000 CHIX 120001TOI 17/07/2023 16:29:37 BST 50 53.8000 CHIX 120001TOM 17/07/2023 16:29:40 BST 155 53.7600 XLON 806561177960499 17/07/2023 16:29:42 BST 30 53.7600 TRQX 806561102483624 17/07/2023 16:29:42 BST 241 53.7600 TRQX 806561102483622 17/07/2023 16:29:42 BST 88 53.7600 XLON 806561177960513 17/07/2023 16:29:42 BST 243 53.7600 XLON 806561177960515 17/07/2023 16:29:45 BST 3 53.7600 TRQX 806561102483642 17/07/2023 16:29:46 BST 27 53.7600 CHIX 120001TSD 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. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSFLFSDDRIDLIV