Transaction in Own Shares • Jul 26, 2024
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information RNS Number : 9228X InterContinental Hotels Group PLC 26 July 2024 26 July 2024 InterContinental Hotels Group PLC (the Company) Purchase of own shares The Company announces that on 25 July 2024 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 3 May 2024 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 20 February 2024, as announced on 20 February 2024 . Date of purchase: 25 July 2024 Aggregate number of ordinary shares purchased: 112,008 Lowest price paid per share: �� 78.4800 Highest price paid per share: �� 80.0000 Average price paid per share: �� 79.3636 The Company intends to cancel the purchased shares. Following the above transaction, the Company has 160,956,599 ordinary shares in issue (excluding 7,006,782 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: 112,008 (ISIN: GB00BHJYC057) Date of purchases: 25 July 2024 Investment firm: GSI Aggregated information: London Stock Exchange Cboe BXE Cboe CXE Turquoise Number of ordinary shares purchased 57,346 27,120 19,946 7,596 Highest price paid (per ordinary share) �� 80.0000 �� 80.0000 �� 79.9800 �� 80.0000 Lowest price paid (per ordinary share) �� 78.4800 �� 78.5200 �� 78.5000 �� 78.5000 Volume weighted average price paid(per ordinary share) �� 79.3759 �� 79.3200 �� 79.3855 �� 79.3691 Detailed information: Transaction Date Time Time Zone Volume Price (GBP) Trading Venue Transaction ID 25/07/2024 11:19:40 BST 86 78.5600 CHIX 120000YSO 25/07/2024 11:19:40 BST 86 78.5400 CHIX 120000YSP 25/07/2024 11:20:11 BST 86 78.5600 TRQX 1037870861147764 25/07/2024 11:20:11 BST 42 78.5600 XLON 1037870936643369 25/07/2024 11:20:11 BST 44 78.5600 XLON 1037870936643370 25/07/2024 11:20:30 BST 86 78.5400 TRQX 1037870861147815 25/07/2024 11:20:30 BST 86 78.5400 XLON 1037870936643375 25/07/2024 11:20:30 BST 86 78.5400 CHIX 120000YV8 25/07/2024 11:20:36 BST 86 78.5200 TRQX 1037870861147851 25/07/2024 11:20:36 BST 86 78.5200 XLON 1037870936643394 25/07/2024 11:20:36 BST 86 78.5200 CHIX 120000YX3 25/07/2024 11:20:36 BST 76 78.5200 BATE 20000L2W 25/07/2024 11:21:04 BST 86 78.5000 TRQX 1037870861147940 25/07/2024 11:21:04 BST 86 78.5000 XLON 1037870936643442 25/07/2024 11:21:04 BST 36 78.5000 CHIX 120000Z18 25/07/2024 11:21:57 BST 85 78.4800 XLON 1037870936643514 25/07/2024 11:23:25 BST 46 78.4800 XLON 1037870936643644 25/07/2024 11:25:20 BST 53 78.5200 XLON 1037870936643755 25/07/2024 11:26:35 BST 36 78.5400 TRQX 1037870861148636 25/07/2024 11:26:35 BST 49 78.5400 XLON 1037870936643882 25/07/2024 11:26:35 BST 47 78.5400 CHIX 120000ZPX 25/07/2024 11:31:36 BST 85 78.7400 XLON 1037870936644363 25/07/2024 11:31:36 BST 1 78.7400 XLON 1037870936644364 25/07/2024 11:31:36 BST 85 78.7400 CHIX 1200010HR 25/07/2024 11:32:24 BST 86 78.7600 XLON 1037870936644628 25/07/2024 11:32:24 BST 85 78.7600 CHIX 1200010OZ 25/07/2024 11:32:24 BST 39 78.7600 BATE 20000M2V 25/07/2024 11:32:24 BST 47 78.7600 BATE 20000M2W 25/07/2024 11:32:35 BST 86 78.7400 XLON 1037870936644666 25/07/2024 11:32:35 BST 85 78.7400 CHIX 1200010Q2 25/07/2024 11:33:00 BST 86 78.7200 XLON 1037870936644710 25/07/2024 11:33:00 BST 43 78.7200 BATE 20000M47 25/07/2024 11:33:00 BST 43 78.7200 BATE 20000M48 25/07/2024 11:33:06 BST 86 78.7000 XLON 1037870936644719 25/07/2024 11:33:06 BST 1 78.7000 CHIX 1200010RT 25/07/2024 11:33:45 BST 52 78.7600 XLON 1037870936644751 25/07/2024 11:33:45 BST 34 78.7600 XLON 1037870936644752 25/07/2024 11:35:08 BST 86 78.8200 XLON 1037870936644879 25/07/2024 11:35:08 BST 79 78.8200 CHIX 12000110V 25/07/2024 11:35:42 BST 12 78.8400 BATE 20000MC5 25/07/2024 11:36:29 BST 86 78.8200 XLON 1037870936644944 25/07/2024 11:36:29 BST 86 78.8200 BATE 20000MEC 25/07/2024 11:37:16 BST 39 78.8000 XLON 1037870936644965 25/07/2024 11:37:16 BST 47 78.8000 XLON 1037870936644966 25/07/2024 11:37:16 BST 86 78.7800 XLON 1037870936644967 25/07/2024 11:37:16 BST 86 78.7800 BATE 20000MG7 25/07/2024 11:37:22 BST 86 78.7600 XLON 1037870936644986 25/07/2024 11:37:22 BST 35 78.7800 BATE 20000MGC 25/07/2024 11:37:26 BST 35 78.7800 BATE 20000MGD 25/07/2024 11:38:25 BST 69 78.7800 XLON 1037870936645058 25/07/2024 11:38:25 BST 10 78.7800 XLON 1037870936645059 25/07/2024 11:38:25 BST 79 78.7600 XLON 1037870936645063 25/07/2024 11:38:25 BST 79 78.7400 XLON 1037870936645068 25/07/2024 11:38:25 BST 77 78.7600 CHIX 1200011CK 25/07/2024 11:38:25 BST 20 78.8000 BATE 20000MIV 25/07/2024 11:38:25 BST 86 78.7600 BATE 20000MIX 25/07/2024 11:38:25 BST 15 78.7400 BATE 20000MJ1 25/07/2024 11:38:25 BST 24 78.7400 BATE 20000MJ2 25/07/2024 11:38:25 BST 86 78.7200 BATE 20000MJ3 25/07/2024 11:38:30 BST 2 78.7200 BATE 20000MJF 25/07/2024 11:38:33 BST 47 78.7000 XLON 1037870936645084 25/07/2024 11:38:33 BST 28 78.7000 BATE 20000MJY 25/07/2024 11:38:33 BST 32 78.7000 BATE 20000MJZ 25/07/2024 11:38:33 BST 16 78.7000 BATE 20000MK0 25/07/2024 11:39:00 BST 46 78.7000 XLON 1037870936645126 25/07/2024 11:41:48 BST 60 78.7600 XLON 1037870936645269 25/07/2024 11:41:48 BST 65 78.7600 BATE 20000MV1 25/07/2024 11:42:57 BST 79 78.8000 CHIX 1200011UG 25/07/2024 11:43:03 BST 45 78.7800 TRQX 1037870861150925 25/07/2024 11:43:03 BST 55 78.7800 XLON 1037870936645403 25/07/2024 11:43:03 BST 27 78.7800 BATE 20000MXK 25/07/2024 11:43:30 BST 60 78.7600 XLON 1037870936645437 25/07/2024 11:43:30 BST 45 78.7400 XLON 1037870936645444 25/07/2024 11:43:30 BST 65 78.7600 BATE 20000MY5 25/07/2024 11:46:20 BST 86 78.8600 XLON 1037870936645589 25/07/2024 11:49:18 BST 86 78.9800 XLON 1037870936645862 25/07/2024 11:49:18 BST 52 79.0000 CHIX 1200012MS 25/07/2024 11:49:18 BST 52 78.9800 CHIX 1200012MT 25/07/2024 11:49:18 BST 86 78.9800 BATE 20000NG3 25/07/2024 11:49:45 BST 86 78.9600 XLON 1037870936645889 25/07/2024 11:49:45 BST 86 78.9400 XLON 1037870936645894 25/07/2024 11:49:45 BST 52 78.9600 CHIX 1200012OF 25/07/2024 11:49:45 BST 1 78.9400 CHIX 1200012OJ 25/07/2024 11:49:45 BST 63 78.9400 BATE 20000NH5 25/07/2024 11:55:02 BST 1 79.1400 BATE 20000NY7 25/07/2024 11:55:05 BST 44 79.1200 TRQX 1037870861152442 25/07/2024 11:55:05 BST 11 79.1000 TRQX 1037870861152444 25/07/2024 11:55:05 BST 33 79.1000 TRQX 1037870861152445 25/07/2024 11:55:05 BST 70 79.1000 XLON 1037870936646321 25/07/2024 11:55:05 BST 16 79.1000 XLON 1037870936646322 25/07/2024 11:55:05 BST 60 79.1200 CHIX 1200013CI 25/07/2024 11:55:05 BST 34 79.1000 CHIX 1200013CJ 25/07/2024 11:55:05 BST 26 79.1000 CHIX 1200013CK 25/07/2024 11:55:05 BST 86 79.1200 BATE 20000NYX 25/07/2024 11:55:12 BST 22 79.1200 BATE 20000NZL 25/07/2024 11:55:33 BST 17 79.1200 XLON 1037870936646367 25/07/2024 11:55:33 BST 69 79.1200 XLON 1037870936646368 25/07/2024 11:55:33 BST 49 79.1200 BATE 20000O0E 25/07/2024 11:55:34 BST 86 79.1000 XLON 1037870936646369 25/07/2024 11:55:44 BST 19 79.0800 BATE 20000O0R 25/07/2024 11:56:32 BST 86 79.0800 XLON 1037870936646413 25/07/2024 11:56:32 BST 86 79.0600 XLON 1037870936646418 25/07/2024 11:56:32 BST 67 79.0800 BATE 20000O2X 25/07/2024 11:56:34 BST 86 79.0400 XLON 1037870936646427 25/07/2024 11:58:43 BST 61 79.0400 XLON 1037870936646598 25/07/2024 11:58:43 BST 86 79.0200 XLON 1037870936646602 25/07/2024 11:58:43 BST 23 79.0400 CHIX 1200013SF 25/07/2024 11:58:43 BST 53 79.0400 CHIX 1200013SG 25/07/2024 11:58:43 BST 63 79.0200 BATE 20000O8N 25/07/2024 12:01:38 BST 23 79.1800 TRQX 1037870861153235 25/07/2024 12:01:38 BST 85 79.1800 XLON 1037870936646791 25/07/2024 12:01:38 BST 77 79.1800 CHIX 120001494 25/07/2024 12:03:11 BST 61 79.3200 TRQX 1037870861153377 25/07/2024 12:03:11 BST 39 79.3200 XLON 1037870936646897 25/07/2024 12:03:11 BST 47 79.3200 XLON 1037870936646898 25/07/2024 12:03:11 BST 86 79.3000 XLON 1037870936646899 25/07/2024 12:03:11 BST 86 79.3000 BATE 20000ONV 25/07/2024 12:03:26 BST 46 79.3000 TRQX 1037870861153418 25/07/2024 12:03:26 BST 62 79.3000 XLON 1037870936646909 25/07/2024 12:03:26 BST 86 79.2800 XLON 1037870936646911 25/07/2024 12:03:26 BST 86 79.2800 BATE 20000OOA 25/07/2024 12:03:32 BST 38 79.2800 TRQX 1037870861153429 25/07/2024 12:03:34 BST 35 79.2600 BATE 20000OOL 25/07/2024 12:03:34 BST 37 79.2800 BATE 20000OOM 25/07/2024 12:04:42 BST 43 79.2800 XLON 1037870936647000 25/07/2024 12:04:42 BST 78 79.2800 CHIX 1200014N1 25/07/2024 12:04:46 BST 18 79.2600 TRQX 1037870861153582 25/07/2024 12:04:46 BST 45 79.2600 TRQX 1037870861153583 25/07/2024 12:04:46 BST 43 79.2600 XLON 1037870936647016 25/07/2024 12:05:19 BST 44 79.2400 XLON 1037870936647054 25/07/2024 12:05:19 BST 86 79.2400 BATE 20000OW4 25/07/2024 12:05:21 BST 3 79.2200 XLON 1037870936647068 25/07/2024 12:07:55 BST 44 79.2000 TRQX 1037870861153879 25/07/2024 12:07:55 BST 46 79.2000 XLON 1037870936647184 25/07/2024 12:07:55 BST 80 79.2000 CHIX 120001501 25/07/2024 12:08:25 BST 64 79.1600 XLON 1037870936647223 25/07/2024 12:08:25 BST 80 79.1800 BATE 20000P47 25/07/2024 12:08:42 BST 64 79.1400 XLON 1037870936647242 25/07/2024 12:09:53 BST 55 79.1200 XLON 1037870936647314 25/07/2024 12:09:54 BST 14 79.1000 BATE 20000P8V 25/07/2024 12:09:54 BST 25 79.1000 BATE 20000P8W 25/07/2024 12:10:11 BST 5 79.1200 XLON 1037870936647337 25/07/2024 12:10:11 BST 38 79.1200 XLON 1037870936647338 25/07/2024 12:10:11 BST 23 79.1200 XLON 1037870936647339 25/07/2024 12:10:58 BST 50 79.1000 XLON 1037870936647438 25/07/2024 12:10:58 BST 80 79.0800 CHIX 1200015EN 25/07/2024 12:12:47 BST 74 79.1400 TRQX 1037870861154429 25/07/2024 12:12:47 BST 39 79.1400 XLON 1037870936647709 25/07/2024 12:12:47 BST 41 79.1400 XLON 1037870936647710 25/07/2024 12:15:39 BST 80 79.1600 XLON 1037870936648014 25/07/2024 12:15:39 BST 19 79.1400 XLON 1037870936648017 25/07/2024 12:15:39 BST 61 79.1400 XLON 1037870936648018 25/07/2024 12:15:39 BST 81 79.1400 CHIX 1200015ZY 25/07/2024 12:16:15 BST 42 79.1200 XLON 1037870936648105 25/07/2024 12:16:15 BST 44 79.1200 XLON 1037870936648106 25/07/2024 12:16:15 BST 86 79.1000 XLON 1037870936648108 25/07/2024 12:16:15 BST 41 79.1000 CHIX 12000163Z 25/07/2024 12:16:29 BST 33 79.0600 XLON 1037870936648119 25/07/2024 12:16:29 BST 32 79.0600 XLON 1037870936648120 25/07/2024 12:17:12 BST 57 79.0400 BATE 20000PVC 25/07/2024 12:20:19 BST 80 79.0600 XLON 1037870936648622 25/07/2024 12:20:19 BST 40 79.0600 CHIX 1200016NL 25/07/2024 12:20:19 BST 40 79.0600 CHIX 1200016NM 25/07/2024 12:20:20 BST 50 79.0400 XLON 1037870936648624 25/07/2024 12:20:20 BST 30 79.0400 XLON 1037870936648625 25/07/2024 12:21:49 BST 39 79.0200 XLON 1037870936648735 25/07/2024 12:22:24 BST 47 79.1200 XLON 1037870936648866 25/07/2024 12:22:24 BST 30 79.1200 XLON 1037870936648867 25/07/2024 12:22:24 BST 79 79.1200 CHIX 12000171J 25/07/2024 12:23:20 BST 77 79.1400 TRQX 1037870861155616 25/07/2024 12:23:20 BST 67 79.1600 XLON 1037870936648981 25/07/2024 12:23:20 BST 77 79.1400 XLON 1037870936648982 25/07/2024 12:23:20 BST 60 79.1200 XLON 1037870936648984 25/07/2024 12:23:20 BST 86 79.1200 BATE 20000QIJ 25/07/2024 12:23:20 BST 35 79.1600 BATE 20000QIK 25/07/2024 12:23:57 BST 44 79.1200 XLON 1037870936649071 25/07/2024 12:23:57 BST 86 79.1200 BATE 20000QJT 25/07/2024 12:23:59 BST 35 79.1200 BATE 20000QK8 25/07/2024 12:23:59 BST 2 79.1200 BATE 20000QK9 25/07/2024 12:23:59 BST 6 79.1200 BATE 20000QKA 25/07/2024 12:23:59 BST 34 79.1200 BATE 20000QKB 25/07/2024 12:24:00 BST 44 79.0800 XLON 1037870936649077 25/07/2024 12:24:00 BST 33 79.0800 BATE 20000QKC 25/07/2024 12:24:01 BST 53 79.0800 BATE 20000QKG 25/07/2024 12:25:18 BST 83 79.1000 XLON 1037870936649350 25/07/2024 12:25:19 BST 86 79.0800 BATE 20000QNU 25/07/2024 12:27:00 BST 68 79.0600 CHIX 1200017HP 25/07/2024 12:27:00 BST 5 79.0600 CHIX 1200017HQ 25/07/2024 12:27:00 BST 5 79.0600 CHIX 1200017HR 25/07/2024 12:27:05 BST 44 79.0400 XLON 1037870936649553 25/07/2024 12:27:05 BST 54 79.0400 BATE 20000QSO 25/07/2024 12:27:17 BST 45 79.0000 XLON 1037870936649566 25/07/2024 12:27:55 BST 42 78.9600 XLON 1037870936649673 25/07/2024 12:27:55 BST 70 78.9600 BATE 20000QU6 25/07/2024 12:29:33 BST 64 78.9400 XLON 1037870936650027 25/07/2024 12:29:56 BST 64 78.9200 XLON 1037870936650081 25/07/2024 12:29:56 BST 82 78.9200 CHIX 1200017XI 25/07/2024 12:31:01 BST 77 78.9600 TRQX 1037870861156455 25/07/2024 12:35:30 BST 60 78.9400 XLON 1037870936650824 25/07/2024 12:35:30 BST 37 78.9600 CHIX 1200018I7 25/07/2024 12:35:30 BST 43 78.9600 CHIX 1200018I8 25/07/2024 12:35:30 BST 45 78.9600 BATE 20000RHB 25/07/2024 12:37:27 BST 60 78.9200 XLON 1037870936651078 25/07/2024 12:37:27 BST 86 78.9000 XLON 1037870936651079 25/07/2024 12:37:27 BST 39 78.9200 CHIX 1200018RG 25/07/2024 12:37:27 BST 11 78.9200 BATE 20000RN6 25/07/2024 12:37:27 BST 17 78.9200 BATE 20000RN7 25/07/2024 12:37:27 BST 17 78.9200 BATE 20000RN8 25/07/2024 12:37:30 BST 86 78.8800 XLON 1037870936651084 25/07/2024 12:37:30 BST 86 78.8600 XLON 1037870936651088 25/07/2024 12:37:30 BST 39 78.8800 CHIX 1200018RQ 25/07/2024 12:37:30 BST 45 78.8800 BATE 20000RNA 25/07/2024 12:38:01 BST 18 78.8400 XLON 1037870936651150 25/07/2024 12:38:59 BST 68 78.8400 XLON 1037870936651231 25/07/2024 12:39:30 BST 79 78.8400 XLON 1037870936651264 25/07/2024 12:40:22 BST 77 78.8200 TRQX 1037870861157518 25/07/2024 12:40:22 BST 79 78.8200 XLON 1037870936651340 25/07/2024 12:40:22 BST 40 78.8000 XLON 1037870936651341 25/07/2024 12:40:22 BST 18 78.8000 XLON 1037870936651342 25/07/2024 12:40:22 BST 78 78.8200 CHIX 12000197D 25/07/2024 12:40:22 BST 65 78.8200 BATE 20000RX3 25/07/2024 12:40:26 BST 38 78.7800 XLON 1037870936651351 25/07/2024 12:41:05 BST 18 78.7800 BATE 20000RZH 25/07/2024 12:41:07 BST 15 78.7800 BATE 20000RZL 25/07/2024 12:41:20 BST 67 78.7600 BATE 20000S0O 25/07/2024 12:42:35 BST 35 78.8200 BATE 20000S74 25/07/2024 12:43:13 BST 43 78.8000 XLON 1037870936651618 25/07/2024 12:43:23 BST 43 78.7800 XLON 1037870936651631 25/07/2024 12:43:43 BST 57 78.7600 XLON 1037870936651639 25/07/2024 12:43:45 BST 2 78.7600 BATE 20000SAW 25/07/2024 12:43:47 BST 3 78.7600 BATE 20000SB2 25/07/2024 12:48:00 BST 86 78.8000 XLON 1037870936651915 25/07/2024 12:48:00 BST 59 78.8000 CHIX 120001A7H 25/07/2024 12:48:21 BST 86 78.8400 XLON 1037870936652002 25/07/2024 12:48:21 BST 26 78.8400 CHIX 120001ABR 25/07/2024 12:48:21 BST 26 78.8400 CHIX 120001ABS 25/07/2024 12:48:21 BST 35 78.8600 BATE 20000SNY 25/07/2024 12:48:21 BST 17 78.8200 BATE 20000SNZ 25/07/2024 12:51:06 BST 76 78.9800 TRQX 1037870861158880 25/07/2024 12:51:06 BST 86 78.9800 XLON 1037870936652137 25/07/2024 12:51:06 BST 43 78.9600 CHIX 120001APH 25/07/2024 12:51:06 BST 35 79.0000 BATE 20000SXV 25/07/2024 12:53:49 BST 16 79.0600 BATE 20000T58 25/07/2024 12:54:33 BST 86 79.0200 XLON 1037870936652319 25/07/2024 12:54:33 BST 60 79.0200 CHIX 120001B4P 25/07/2024 12:54:34 BST 86 79.0000 XLON 1037870936652321 25/07/2024 12:54:34 BST 60 79.0000 CHIX 120001B4S 25/07/2024 12:54:34 BST 54 78.9800 BATE 20000T7O 25/07/2024 12:55:16 BST 86 79.0400 XLON 1037870936652397 25/07/2024 12:55:16 BST 19 79.0400 CHIX 120001B8L 25/07/2024 12:55:16 BST 19 79.0400 CHIX 120001B8M 25/07/2024 12:55:16 BST 11 79.0400 BATE 20000T9Z 25/07/2024 12:55:16 BST 75 79.0400 BATE 20000TA0 25/07/2024 12:56:15 BST 35 79.0800 BATE 20000TDR 25/07/2024 12:56:16 BST 35 79.0800 BATE 20000TDZ 25/07/2024 12:56:20 BST 35 79.0800 BATE 20000TE6 25/07/2024 12:56:20 BST 7 79.0800 BATE 20000TE9 25/07/2024 12:56:20 BST 35 79.0800 BATE 20000TEA 25/07/2024 12:56:20 BST 35 79.0800 BATE 20000TEB 25/07/2024 12:56:20 BST 7 79.0800 BATE 20000TEC 25/07/2024 12:58:03 BST 86 79.0600 XLON 1037870936652580 25/07/2024 12:58:03 BST 79 79.0600 CHIX 120001BPH 25/07/2024 12:58:05 BST 35 79.0600 BATE 20000TLM 25/07/2024 12:58:14 BST 35 79.0600 BATE 20000TM9 25/07/2024 12:59:04 BST 76 79.0400 TRQX 1037870861159611 25/07/2024 12:59:04 BST 86 79.0400 XLON 1037870936652620 25/07/2024 12:59:04 BST 86 79.0400 BATE 20000TNK 25/07/2024 12:59:04 BST 35 79.0600 BATE 20000TNL 25/07/2024 13:00:04 BST 86 79.0800 XLON 1037870936652696 25/07/2024 13:00:16 BST 86 79.0600 XLON 1037870936652712 25/07/2024 13:00:16 BST 86 79.0400 XLON 1037870936652713 25/07/2024 13:00:16 BST 77 79.0400 BATE 20000TST 25/07/2024 13:00:19 BST 86 79.0200 XLON 1037870936652718 25/07/2024 13:00:19 BST 86 79.0000 XLON 1037870936652724 25/07/2024 13:00:19 BST 86 78.9800 XLON 1037870936652732 25/07/2024 13:00:19 BST 32 78.9800 BATE 20000TT0 25/07/2024 13:00:57 BST 13 78.9600 XLON 1037870936652743 25/07/2024 13:00:57 BST 79 78.9200 CHIX 120001C1W 25/07/2024 13:00:57 BST 86 78.9400 BATE 20000TV6 25/07/2024 13:02:01 BST 36 78.9600 BATE 20000TZ1 25/07/2024 13:02:20 BST 34 79.0000 XLON 1037870936652826 25/07/2024 13:02:20 BST 29 79.0000 XLON 1037870936652827 25/07/2024 13:02:20 BST 42 79.0200 BATE 20000U0H 25/07/2024 13:02:20 BST 2 79.0000 BATE 20000U0K 25/07/2024 13:02:20 BST 41 79.0000 BATE 20000U0L 25/07/2024 13:04:41 BST 63 78.9800 XLON 1037870936653011 25/07/2024 13:05:37 BST 81 78.9800 CHIX 120001CK0 25/07/2024 13:05:37 BST 9 78.9800 BATE 20000U9J 25/07/2024 13:07:01 BST 76 79.0000 TRQX 1037870861160390 25/07/2024 13:07:01 BST 71 79.0000 XLON 1037870936653117 25/07/2024 13:07:01 BST 15 79.0000 XLON 1037870936653118 25/07/2024 13:07:01 BST 86 78.9800 XLON 1037870936653119 25/07/2024 13:07:01 BST 86 79.0000 BATE 20000UCP 25/07/2024 13:07:02 BST 85 78.9600 XLON 1037870936653121 25/07/2024 13:07:02 BST 2 78.9600 BATE 20000UCX 25/07/2024 13:07:02 BST 48 78.9600 BATE 20000UCY 25/07/2024 13:07:55 BST 63 78.9600 XLON 1037870936653171 25/07/2024 13:07:55 BST 80 78.9600 CHIX 120001CRT 25/07/2024 13:08:04 BST 63 78.9400 XLON 1037870936653176 25/07/2024 13:08:05 BST 2 78.9200 BATE 20000UF5 25/07/2024 13:08:06 BST 46 78.9200 BATE 20000UF6 25/07/2024 13:08:14 BST 30 78.9200 BATE 20000UFJ 25/07/2024 13:09:08 BST 85 78.9600 XLON 1037870936653294 25/07/2024 13:09:09 BST 35 78.9600 BATE 20000UIO 25/07/2024 13:10:18 BST 8 78.9200 BATE 20000UN2 25/07/2024 13:10:30 BST 68 78.9000 XLON 1037870936653342 25/07/2024 13:10:30 BST 16 78.9000 XLON 1037870936653343 25/07/2024 13:11:36 BST 46 78.9000 XLON 1037870936653397 25/07/2024 13:11:36 BST 39 78.9000 CHIX 120001DF3 25/07/2024 13:11:36 BST 39 78.9000 CHIX 120001DF4 25/07/2024 13:11:37 BST 2 78.9000 BATE 20000UPP 25/07/2024 13:11:39 BST 4 78.9000 BATE 20000UPS 25/07/2024 13:11:59 BST 44 78.8800 XLON 1037870936653417 25/07/2024 13:11:59 BST 86 78.8800 BATE 20000UQO 25/07/2024 13:12:01 BST 44 78.8600 XLON 1037870936653426 25/07/2024 13:12:01 BST 35 78.8800 BATE 20000UQS 25/07/2024 13:16:42 BST 78 78.9000 XLON 1037870936653954 25/07/2024 13:16:42 BST 77 78.8800 CHIX 120001E3N 25/07/2024 13:16:42 BST 86 78.8800 BATE 20000V5Z 25/07/2024 13:16:57 BST 76 78.8600 TRQX 1037870861161278 25/07/2024 13:16:57 BST 86 78.8600 XLON 1037870936654021 25/07/2024 13:16:57 BST 86 78.8400 XLON 1037870936654025 25/07/2024 13:16:57 BST 38 78.8400 CHIX 120001E4T 25/07/2024 13:16:58 BST 86 78.8200 XLON 1037870936654029 25/07/2024 13:16:58 BST 86 78.8200 BATE 20000V6M 25/07/2024 13:18:05 BST 10 78.7800 XLON 1037870936654095 25/07/2024 13:18:36 BST 49 78.8200 XLON 1037870936654146 25/07/2024 13:18:36 BST 42 78.8000 XLON 1037870936654154 25/07/2024 13:18:36 BST 21 78.8000 XLON 1037870936654155 25/07/2024 13:18:36 BST 46 78.8200 BATE 20000VA6 25/07/2024 13:18:36 BST 1 78.8200 BATE 20000VA7 25/07/2024 13:18:53 BST 52 78.7600 BATE 20000VBL 25/07/2024 13:19:09 BST 15 78.7600 XLON 1037870936654210 25/07/2024 13:19:09 BST 34 78.7600 BATE 20000VCU 25/07/2024 13:24:56 BST 26 78.8200 XLON 1037870936654655 25/07/2024 13:24:56 BST 60 78.8200 XLON 1037870936654656 25/07/2024 13:24:56 BST 53 78.8200 CHIX 120001EZ1 25/07/2024 13:25:18 BST 56 78.8000 XLON 1037870936654684 25/07/2024 13:25:18 BST 12 78.8000 CHIX 120001F0P 25/07/2024 13:25:18 BST 40 78.8000 CHIX 120001F0Q 25/07/2024 13:25:18 BST 1 78.8000 CHIX 120001F0R 25/07/2024 13:25:57 BST 56 78.7800 XLON 1037870936654700 25/07/2024 13:25:57 BST 29 78.7800 CHIX 120001F2G 25/07/2024 13:25:57 BST 24 78.7800 CHIX 120001F2H 25/07/2024 13:26:06 BST 86 78.7600 XLON 1037870936654711 25/07/2024 13:26:10 BST 12 78.7400 BATE 20000VV5 25/07/2024 13:26:16 BST 76 78.7400 TRQX 1037870861162188 25/07/2024 13:26:16 BST 86 78.7400 XLON 1037870936654724 25/07/2024 13:26:16 BST 40 78.7400 CHIX 120001F4Y 25/07/2024 13:26:16 BST 55 78.7400 BATE 20000VVK 25/07/2024 13:26:18 BST 85 78.7200 XLON 1037870936654727 25/07/2024 13:26:18 BST 1 78.7200 XLON 1037870936654728 25/07/2024 13:26:18 BST 22 78.7000 BATE 20000VVL 25/07/2024 13:26:18 BST 45 78.7000 BATE 20000VVM 25/07/2024 13:26:24 BST 15 78.6800 XLON 1037870936654749 25/07/2024 13:27:25 BST 43 78.7000 XLON 1037870936654829 25/07/2024 13:28:50 BST 49 78.7000 CHIX 120001FG5 25/07/2024 13:28:50 BST 31 78.7000 CHIX 120001FG6 25/07/2024 13:31:37 BST 12 78.6800 XLON 1037870936655131 25/07/2024 13:31:37 BST 31 78.6800 XLON 1037870936655132 25/07/2024 13:31:59 BST 10 78.6600 XLON 1037870936655152 25/07/2024 13:31:59 BST 33 78.6600 XLON 1037870936655153 25/07/2024 13:31:59 BST 67 78.6600 BATE 20000WEK 25/07/2024 13:32:12 BST 57 78.6400 XLON 1037870936655158 25/07/2024 13:32:12 BST 11 78.6400 XLON 1037870936655159 25/07/2024 13:32:14 BST 68 78.6200 XLON 1037870936655161 25/07/2024 13:32:14 BST 15 78.6200 BATE 20000WF4 25/07/2024 13:32:14 BST 67 78.6200 BATE 20000WF5 25/07/2024 13:34:03 BST 78 78.6400 TRQX 1037870861162939 25/07/2024 13:34:03 BST 64 78.6400 XLON 1037870936655263 25/07/2024 13:34:03 BST 26 78.6600 CHIX 120001G1Q 25/07/2024 13:34:03 BST 55 78.6600 CHIX 120001G1R 25/07/2024 13:34:03 BST 66 78.6400 BATE 20000WK0 25/07/2024 13:34:16 BST 18 78.6200 XLON 1037870936655275 25/07/2024 13:35:03 BST 86 78.6000 XLON 1037870936655302 25/07/2024 13:35:03 BST 70 78.5800 XLON 1037870936655304 25/07/2024 13:35:03 BST 31 78.5800 BATE 20000WM8 25/07/2024 13:35:03 BST 45 78.5800 BATE 20000WM9 25/07/2024 13:35:24 BST 78 78.5600 XLON 1037870936655335 25/07/2024 13:35:25 BST 31 78.5400 BATE 20000WNJ 25/07/2024 13:35:25 BST 45 78.5400 BATE 20000WNK 25/07/2024 13:36:11 BST 43 78.5600 XLON 1037870936655397 25/07/2024 13:37:16 BST 63 78.6600 XLON 1037870936655434 25/07/2024 13:37:16 BST 78 78.6600 CHIX 120001GE7 25/07/2024 13:38:04 BST 50 78.6800 XLON 1037870936655498 25/07/2024 13:38:04 BST 4 78.6800 XLON 1037870936655499 25/07/2024 13:38:42 BST 8 78.6800 XLON 1037870936655527 25/07/2024 13:40:01 BST 48 78.7800 XLON 1037870936655632 25/07/2024 13:40:01 BST 12 78.7800 XLON 1037870936655633 25/07/2024 13:40:01 BST 79 78.7800 CHIX 120001GOW 25/07/2024 13:40:17 BST 60 78.7600 XLON 1037870936655646 25/07/2024 13:40:18 BST 60 78.7400 XLON 1037870936655648 25/07/2024 13:40:18 BST 11 78.7600 BATE 20000X1S 25/07/2024 13:41:26 BST 2 78.7600 XLON 1037870936655823 25/07/2024 13:41:26 BST 46 78.7400 XLON 1037870936655845 25/07/2024 13:41:26 BST 43 78.7400 BATE 20000X5A 25/07/2024 13:41:26 BST 43 78.7400 BATE 20000X5B 25/07/2024 13:42:50 BST 67 78.7600 TRQX 1037870861163790 25/07/2024 13:42:50 BST 10 78.7600 TRQX 1037870861163791 25/07/2024 13:42:50 BST 45 78.7600 XLON 1037870936655920 25/07/2024 13:42:50 BST 45 78.7400 XLON 1037870936655921 25/07/2024 13:43:00 BST 45 78.7600 XLON 1037870936655932 25/07/2024 13:43:00 BST 35 78.7600 CHIX 120001H23 25/07/2024 13:43:00 BST 35 78.7600 CHIX 120001H24 25/07/2024 13:43:00 BST 6 78.7600 CHIX 120001H25 25/07/2024 13:43:00 BST 65 78.7400 BATE 20000X82 25/07/2024 13:43:00 BST 21 78.7400 BATE 20000X83 25/07/2024 13:43:19 BST 1 78.7200 XLON 1037870936655946 25/07/2024 13:43:19 BST 51 78.7200 BATE 20000X8O 25/07/2024 13:44:31 BST 27 78.7200 XLON 1037870936656065 25/07/2024 13:44:31 BST 18 78.7200 XLON 1037870936656066 25/07/2024 13:45:31 BST 46 78.7000 XLON 1037870936656203 25/07/2024 13:45:31 BST 67 78.7000 BATE 20000XDP 25/07/2024 13:45:31 BST 19 78.7000 BATE 20000XDQ 25/07/2024 13:46:39 BST 45 78.6800 XLON 1037870936656393 25/07/2024 13:47:42 BST 60 78.6800 XLON 1037870936656765 25/07/2024 13:47:42 BST 26 78.6800 CHIX 120001HM2 25/07/2024 13:47:42 BST 53 78.6800 CHIX 120001HM3 25/07/2024 13:47:55 BST 45 78.6600 XLON 1037870936656862 25/07/2024 13:47:55 BST 78 78.6600 BATE 20000XMM 25/07/2024 13:47:55 BST 51 78.6600 BATE 20000XMU 25/07/2024 13:47:55 BST 6 78.6600 BATE 20000XMV 25/07/2024 13:48:11 BST 35 78.7000 BATE 20000XPD 25/07/2024 13:48:16 BST 14 78.6800 XLON 1037870936657290 25/07/2024 13:48:16 BST 41 78.6800 XLON 1037870936657291 25/07/2024 13:48:16 BST 86 78.6800 BATE 20000XQ3 25/07/2024 13:48:16 BST 11 78.6800 BATE 20000XQ4 25/07/2024 13:48:20 BST 55 78.6600 XLON 1037870936657336 25/07/2024 13:48:20 BST 35 78.6600 BATE 20000XQC 25/07/2024 13:48:25 BST 35 78.6600 BATE 20000XQH 25/07/2024 13:48:26 BST 8 78.6400 BATE 20000XQL 25/07/2024 13:48:26 BST 78 78.6400 BATE 20000XQM 25/07/2024 13:49:20 BST 50 78.7200 XLON 1037870936657737 25/07/2024 13:49:28 BST 35 78.7200 BATE 20000XUK 25/07/2024 13:51:22 BST 35 78.8800 BATE 20000Y0O 25/07/2024 13:56:02 BST 77 79.0200 TRQX 1037870861165249 25/07/2024 13:56:02 BST 86 79.0200 XLON 1037870936658705 25/07/2024 13:56:02 BST 52 79.0200 CHIX 120001IZF 25/07/2024 13:56:12 BST 86 79.0000 XLON 1037870936658729 25/07/2024 13:56:12 BST 52 79.0000 CHIX 120001J0K 25/07/2024 13:56:12 BST 11 79.0000 BATE 20000YEG 25/07/2024 13:57:13 BST 86 79.0200 XLON 1037870936658790 25/07/2024 13:57:13 BST 44 79.0400 CHIX 120001J34 25/07/2024 13:57:13 BST 44 79.0200 CHIX 120001J36 25/07/2024 13:57:13 BST 35 79.0400 BATE 20000YGV 25/07/2024 13:57:13 BST 35 79.0400 BATE 20000YGW 25/07/2024 13:57:13 BST 6 79.0400 BATE 20000YGX 25/07/2024 13:57:33 BST 38 79.0200 TRQX 1037870861165382 25/07/2024 13:57:33 BST 86 79.0200 XLON 1037870936658823 25/07/2024 13:57:33 BST 86 79.0000 XLON 1037870936658825 25/07/2024 13:57:33 BST 44 79.0200 CHIX 120001J4H 25/07/2024 13:57:33 BST 1 79.0000 CHIX 120001J4K 25/07/2024 13:57:33 BST 35 79.0400 BATE 20000YI4 25/07/2024 13:57:33 BST 35 79.0200 BATE 20000YI9 25/07/2024 13:57:33 BST 7 79.0200 BATE 20000YIA 25/07/2024 13:57:33 BST 35 79.0400 BATE 20000YIB 25/07/2024 13:57:33 BST 7 79.0400 BATE 20000YIC 25/07/2024 13:58:33 BST 62 79.0200 XLON 1037870936659069 25/07/2024 13:58:33 BST 86 79.0200 BATE 20000YM0 25/07/2024 14:02:06 BST 86 79.1200 XLON 1037870936659761 25/07/2024 14:02:06 BST 86 79.1000 XLON 1037870936659776 25/07/2024 14:02:06 BST 80 79.1200 CHIX 120001JQU 25/07/2024 14:02:06 BST 35 79.1200 BATE 20000YXH 25/07/2024 14:05:44 BST 78 79.1800 XLON 1037870936660136 25/07/2024 14:05:44 BST 8 79.1800 XLON 1037870936660137 25/07/2024 14:05:44 BST 29 79.1800 BATE 20000Z9R 25/07/2024 14:05:45 BST 86 79.1800 XLON 1037870936660142 25/07/2024 14:05:51 BST 6 79.1800 BATE 20000Z9Y 25/07/2024 14:07:33 BST 76 79.1400 TRQX 1037870861166491 25/07/2024 14:07:33 BST 86 79.1600 XLON 1037870936660363 25/07/2024 14:07:33 BST 86 79.1400 XLON 1037870936660365 25/07/2024 14:07:33 BST 8 79.1200 XLON 1037870936660366 25/07/2024 14:07:33 BST 78 79.1200 XLON 1037870936660367 25/07/2024 14:07:33 BST 86 79.1000 XLON 1037870936660373 25/07/2024 14:07:33 BST 77 79.1600 CHIX 120001KHK 25/07/2024 14:07:33 BST 51 79.1000 CHIX 120001KHQ 25/07/2024 14:07:33 BST 86 79.1400 BATE 20000ZF5 25/07/2024 14:07:33 BST 35 79.1400 BATE 20000ZF6 25/07/2024 14:07:33 BST 86 79.1000 BATE 20000ZF9 25/07/2024 14:08:54 BST 86 79.1200 XLON 1037870936660558 25/07/2024 14:08:54 BST 27 79.1200 CHIX 120001KNB 25/07/2024 14:12:05 BST 35 79.2000 BATE 20000ZUF 25/07/2024 14:12:10 BST 35 79.2000 BATE 20000ZUU 25/07/2024 14:12:11 BST 35 79.2000 BATE 20000ZUV 25/07/2024 14:13:50 BST 86 79.1800 XLON 1037870936661031 25/07/2024 14:13:50 BST 79 79.1800 CHIX 120001L9A 25/07/2024 14:13:51 BST 86 79.1600 XLON 1037870936661034 25/07/2024 14:13:51 BST 11 79.1600 BATE 20000ZYM 25/07/2024 14:19:30 BST 66 79.2600 CHIX 120001M0K 25/07/2024 14:19:30 BST 35 79.2800 BATE 200010GB 25/07/2024 14:19:50 BST 35 79.2800 BATE 200010HA 25/07/2024 14:19:51 BST 11 79.2800 BATE 200010HB 25/07/2024 14:19:51 BST 7 79.2800 BATE 200010HC 25/07/2024 14:19:51 BST 35 79.2800 BATE 200010HD 25/07/2024 14:20:30 BST 38 79.2800 XLON 1037870936661556 25/07/2024 14:20:55 BST 14 79.2400 TRQX 1037870861168168 25/07/2024 14:20:55 BST 64 79.2400 TRQX 1037870861168169 25/07/2024 14:20:55 BST 86 79.2400 XLON 1037870936661577 25/07/2024 14:20:55 BST 50 79.2400 CHIX 120001M66 25/07/2024 14:20:55 BST 9 79.2400 CHIX 120001M67 25/07/2024 14:21:22 BST 35 79.2400 BATE 200010L9 25/07/2024 14:21:30 BST 39 79.2400 XLON 1037870936661596 25/07/2024 14:21:30 BST 4 79.2400 XLON 1037870936661597 25/07/2024 14:21:49 BST 35 79.2400 BATE 200010M2 25/07/2024 14:22:06 BST 86 79.2600 XLON 1037870936661641 25/07/2024 14:22:06 BST 25 79.2600 CHIX 120001MA2 25/07/2024 14:22:06 BST 25 79.2600 CHIX 120001MA3 25/07/2024 14:22:06 BST 86 79.2600 BATE 200010MX 25/07/2024 14:22:11 BST 51 79.2400 TRQX 1037870861168450 25/07/2024 14:22:11 BST 86 79.2400 XLON 1037870936661648 25/07/2024 14:22:11 BST 50 79.2400 CHIX 120001MAO 25/07/2024 14:23:38 BST 26 79.2000 TRQX 1037870861168642 25/07/2024 14:23:38 BST 86 79.2200 XLON 1037870936661723 25/07/2024 14:23:38 BST 86 79.2000 XLON 1037870936661726 25/07/2024 14:23:38 BST 50 79.2200 CHIX 120001MFJ 25/07/2024 14:23:38 BST 43 79.2200 BATE 200010QJ 25/07/2024 14:23:38 BST 43 79.2200 BATE 200010QK 25/07/2024 14:23:39 BST 86 79.1800 XLON 1037870936661727 25/07/2024 14:23:39 BST 41 79.1800 CHIX 120001MFK 25/07/2024 14:23:39 BST 86 79.1800 BATE 200010QL 25/07/2024 14:26:54 BST 86 79.2200 XLON 1037870936661977 25/07/2024 14:26:54 BST 86 79.2000 XLON 1037870936661978 25/07/2024 14:26:54 BST 78 79.2200 CHIX 120001MT7 25/07/2024 14:26:54 BST 38 79.2000 CHIX 120001MTB 25/07/2024 14:30:03 BST 86 79.1800 XLON 1037870936662109 25/07/2024 14:30:03 BST 86 79.1800 BATE 200011CA 25/07/2024 14:30:28 BST 58 79.2600 XLON 1037870936662134 25/07/2024 14:30:28 BST 14 79.2600 XLON 1037870936662135 25/07/2024 14:30:28 BST 14 79.2600 XLON 1037870936662136 25/07/2024 14:30:30 BST 60 79.2400 CHIX 120001NE9 25/07/2024 14:30:32 BST 35 79.2200 XLON 1037870936662149 25/07/2024 14:30:32 BST 51 79.2200 XLON 1037870936662150 25/07/2024 14:30:32 BST 60 79.2200 CHIX 120001NEH 25/07/2024 14:31:00 BST 58 79.2800 TRQX 1037870861169764 25/07/2024 14:31:00 BST 1 79.2800 CHIX 120001NJ3 25/07/2024 14:31:01 BST 58 79.2600 TRQX 1037870861169767 25/07/2024 14:31:01 BST 51 79.2600 XLON 1037870936662214 25/07/2024 14:31:01 BST 35 79.2600 XLON 1037870936662215 25/07/2024 14:31:02 BST 62 79.2400 XLON 1037870936662219 25/07/2024 14:31:02 BST 24 79.2400 XLON 1037870936662220 25/07/2024 14:31:02 BST 63 79.2200 XLON 1037870936662221 25/07/2024 14:31:02 BST 9 79.2200 XLON 1037870936662222 25/07/2024 14:31:02 BST 14 79.2200 XLON 1037870936662223 25/07/2024 14:31:02 BST 11 79.2400 BATE 200011IL 25/07/2024 14:31:02 BST 9 79.2400 BATE 200011IN 25/07/2024 14:31:03 BST 8 79.2400 BATE 200011IP 25/07/2024 14:31:03 BST 31 79.2400 BATE 200011IX 25/07/2024 14:31:05 BST 31 79.2400 BATE 200011J4 25/07/2024 14:31:22 BST 86 79.2200 BATE 200011L1 25/07/2024 14:31:37 BST 1 79.2000 TRQX 1037870861169856 25/07/2024 14:31:37 BST 86 79.2000 XLON 1037870936662252 25/07/2024 14:31:41 BST 86 79.1800 XLON 1037870936662257 25/07/2024 14:31:41 BST 43 79.1800 BATE 200011M1 25/07/2024 14:31:41 BST 43 79.1800 BATE 200011M2 25/07/2024 14:31:53 BST 86 79.1600 XLON 1037870936662267 25/07/2024 14:31:53 BST 86 79.1400 XLON 1037870936662268 25/07/2024 14:31:53 BST 29 79.1400 BATE 200011MQ 25/07/2024 14:31:53 BST 57 79.1400 BATE 200011MR 25/07/2024 14:32:52 BST 86 79.1400 XLON 1037870936662387 25/07/2024 14:32:55 BST 48 79.1200 XLON 1037870936662398 25/07/2024 14:32:55 BST 38 79.1200 XLON 1037870936662399 25/07/2024 14:32:55 BST 41 79.1200 CHIX 120001NUY 25/07/2024 14:32:55 BST 41 79.1200 CHIX 120001NUZ 25/07/2024 14:33:20 BST 86 79.1400 XLON 1037870936662472 25/07/2024 14:33:40 BST 86 79.1200 XLON 1037870936662511 25/07/2024 14:34:01 BST 61 79.1000 XLON 1037870936662545 25/07/2024 14:34:01 BST 20 79.0800 XLON 1037870936662546 25/07/2024 14:34:01 BST 30 79.0800 XLON 1037870936662547 25/07/2024 14:34:01 BST 86 79.1000 BATE 200011WD 25/07/2024 14:34:44 BST 39 79.1000 XLON 1037870936662633 25/07/2024 14:34:50 BST 62 79.0800 XLON 1037870936662637 25/07/2024 14:34:54 BST 86 79.0600 BATE 2000120F 25/07/2024 14:35:09 BST 24 79.0400 XLON 1037870936662685 25/07/2024 14:35:09 BST 52 79.0400 CHIX 120001OAT 25/07/2024 14:35:09 BST 29 79.0400 CHIX 120001OAU 25/07/2024 14:35:09 BST 86 79.0200 BATE 2000121K 25/07/2024 14:35:43 BST 51 79.0000 XLON 1037870936662728 25/07/2024 14:36:03 BST 55 79.1000 XLON 1037870936662775 25/07/2024 14:36:03 BST 22 79.1000 XLON 1037870936662776 25/07/2024 14:40:42 BST 76 79.2600 TRQX 1037870861171261 25/07/2024 14:40:42 BST 86 79.2800 XLON 1037870936663151 25/07/2024 14:40:42 BST 86 79.2600 XLON 1037870936663153 25/07/2024 14:40:42 BST 44 79.2400 XLON 1037870936663155 25/07/2024 14:40:42 BST 42 79.2400 XLON 1037870936663156 25/07/2024 14:40:42 BST 69 79.2800 CHIX 120001PDL 25/07/2024 14:40:42 BST 60 79.2600 CHIX 120001PDQ 25/07/2024 14:40:42 BST 60 79.2400 CHIX 120001PDR 25/07/2024 14:40:42 BST 86 79.2400 BATE 200012PS 25/07/2024 14:40:49 BST 39 79.2400 TRQX 1037870861171289 25/07/2024 14:40:49 BST 83 79.2400 XLON 1037870936663167 25/07/2024 14:40:49 BST 18 79.2400 CHIX 120001PE6 25/07/2024 14:40:49 BST 86 79.2400 BATE 200012Q4 25/07/2024 14:41:00 BST 68 79.2400 XLON 1037870936663179 25/07/2024 14:41:50 BST 58 79.2600 XLON 1037870936663289 25/07/2024 14:42:02 BST 58 79.2400 XLON 1037870936663338 25/07/2024 14:42:02 BST 86 79.2400 BATE 200012WR 25/07/2024 14:43:13 BST 82 79.3200 XLON 1037870936663431 25/07/2024 14:43:13 BST 81 79.3200 CHIX 120001PSU 25/07/2024 14:44:32 BST 5 79.3200 CHIX 120001Q2W 25/07/2024 14:44:39 BST 38 79.3200 CHIX 120001Q3M 25/07/2024 14:46:03 BST 78 79.3800 TRQX 1037870861172024 25/07/2024 14:46:03 BST 86 79.3800 XLON 1037870936663766 25/07/2024 14:46:39 BST 86 79.3600 XLON 1037870936663844 25/07/2024 14:46:39 BST 86 79.3400 XLON 1037870936663848 25/07/2024 14:46:39 BST 81 79.3600 CHIX 120001QG9 25/07/2024 14:48:00 BST 86 79.3400 XLON 1037870936663953 25/07/2024 14:48:43 BST 86 79.3800 XLON 1037870936664076 25/07/2024 14:48:43 BST 81 79.3800 CHIX 120001QR5 25/07/2024 14:48:52 BST 86 79.3600 XLON 1037870936664092 25/07/2024 14:48:52 BST 40 79.3600 BATE 200013M9 25/07/2024 14:48:52 BST 23 79.3600 BATE 200013MA 25/07/2024 14:48:52 BST 23 79.3600 BATE 200013MB 25/07/2024 14:49:59 BST 86 79.3400 XLON 1037870936664325 25/07/2024 14:49:59 BST 86 79.3200 XLON 1037870936664327 25/07/2024 14:49:59 BST 86 79.3200 BATE 200013RA 25/07/2024 14:50:51 BST 86 79.3000 XLON 1037870936664392 25/07/2024 14:50:55 BST 86 79.2800 XLON 1037870936664400 25/07/2024 14:50:55 BST 81 79.2800 CHIX 120001R3J 25/07/2024 14:51:03 BST 46 79.2600 TRQX 1037870861172769 25/07/2024 14:51:03 BST 30 79.2600 TRQX 1037870861172770 25/07/2024 14:51:03 BST 86 79.2600 XLON 1037870936664408 25/07/2024 14:51:03 BST 86 79.2600 BATE 200013VW 25/07/2024 14:52:10 BST 44 79.3600 CHIX 120001RF2 25/07/2024 14:52:17 BST 63 79.3400 XLON 1037870936664814 25/07/2024 14:52:17 BST 60 79.3400 BATE 2000143T 25/07/2024 14:52:17 BST 17 79.3400 BATE 2000143U 25/07/2024 14:52:17 BST 9 79.3400 BATE 2000143V 25/07/2024 14:52:27 BST 63 79.3200 XLON 1037870936664857 25/07/2024 14:52:44 BST 63 79.3000 XLON 1037870936664889 25/07/2024 14:52:44 BST 86 79.3000 BATE 2000144S 25/07/2024 14:53:19 BST 43 79.3400 CHIX 120001RL0 25/07/2024 14:53:20 BST 50 79.3200 XLON 1037870936664946 25/07/2024 14:53:58 BST 86 79.3400 BATE 2000149I 25/07/2024 14:54:26 BST 70 79.3200 XLON 1037870936665006 25/07/2024 14:54:34 BST 50 79.3000 XLON 1037870936665009 25/07/2024 14:54:34 BST 71 79.3000 BATE 200014BG 25/07/2024 14:54:34 BST 15 79.3000 BATE 200014BH 25/07/2024 14:54:41 BST 50 79.2800 XLON 1037870936665021 25/07/2024 14:55:23 BST 31 79.3000 CHIX 120001RUT 25/07/2024 14:55:23 BST 47 79.3000 CHIX 120001RUU 25/07/2024 14:55:25 BST 45 79.2800 XLON 1037870936665043 25/07/2024 14:56:31 BST 78 79.2800 TRQX 1037870861173447 25/07/2024 14:56:33 BST 57 79.2600 XLON 1037870936665145 25/07/2024 14:56:33 BST 29 79.2600 XLON 1037870936665146 25/07/2024 14:56:33 BST 55 79.2600 BATE 200014J7 25/07/2024 14:56:33 BST 31 79.2600 BATE 200014J8 25/07/2024 14:58:20 BST 61 79.3000 CHIX 120001SCA 25/07/2024 14:58:42 BST 61 79.3400 CHIX 120001SFS 25/07/2024 15:01:58 BST 62 79.4000 TRQX 1037870861174220 25/07/2024 15:01:58 BST 14 79.4000 TRQX 1037870861174221 25/07/2024 15:01:58 BST 49 79.4000 CHIX 120001SXY 25/07/2024 15:01:58 BST 11 79.4000 CHIX 120001SXZ 25/07/2024 15:02:21 BST 42 79.4000 XLON 1037870936665548 25/07/2024 15:03:35 BST 86 79.4400 XLON 1037870936665681 25/07/2024 15:03:35 BST 64 79.4200 XLON 1037870936665682 25/07/2024 15:03:35 BST 22 79.4200 XLON 1037870936665683 25/07/2024 15:03:35 BST 45 79.4400 CHIX 120001T95 25/07/2024 15:03:35 BST 86 79.4400 BATE 200015DW 25/07/2024 15:04:14 BST 86 79.4400 XLON 1037870936665765 25/07/2024 15:04:14 BST 86 79.4200 XLON 1037870936665766 25/07/2024 15:04:14 BST 45 79.4200 CHIX 120001TCI 25/07/2024 15:04:15 BST 86 79.4000 XLON 1037870936665767 25/07/2024 15:04:15 BST 33 79.4000 CHIX 120001TCR 25/07/2024 15:04:15 BST 12 79.4000 CHIX 120001TCS 25/07/2024 15:04:15 BST 80 79.4000 BATE 200015GI 25/07/2024 15:04:15 BST 3 79.4000 BATE 200015GJ 25/07/2024 15:04:15 BST 3 79.4000 BATE 200015GK 25/07/2024 15:04:29 BST 86 79.3800 XLON 1037870936665784 25/07/2024 15:04:30 BST 74 79.3600 XLON 1037870936665786 25/07/2024 15:04:30 BST 12 79.3600 XLON 1037870936665787 25/07/2024 15:04:30 BST 39 79.3600 CHIX 120001TEY 25/07/2024 15:05:04 BST 86 79.3800 XLON 1037870936665825 25/07/2024 15:06:25 BST 77 79.5200 TRQX 1037870861174891 25/07/2024 15:06:25 BST 23 79.5200 CHIX 120001TP0 25/07/2024 15:06:25 BST 54 79.5200 CHIX 120001TP1 25/07/2024 15:06:26 BST 50 79.5000 BATE 200015Q2 25/07/2024 15:06:26 BST 36 79.5000 BATE 200015Q3 25/07/2024 15:07:18 BST 74 79.5000 XLON 1037870936666054 25/07/2024 15:07:18 BST 12 79.5000 XLON 1037870936666055 25/07/2024 15:09:13 BST 86 79.5200 XLON 1037870936666210 25/07/2024 15:09:13 BST 58 79.5200 CHIX 120001U1W 25/07/2024 15:10:02 BST 45 79.5400 XLON 1037870936666323 25/07/2024 15:10:02 BST 40 79.5400 BATE 20001640 25/07/2024 15:10:07 BST 41 79.5400 XLON 1037870936666342 25/07/2024 15:10:07 BST 54 79.5400 CHIX 120001U8M 25/07/2024 15:10:07 BST 2 79.5400 CHIX 120001U8N 25/07/2024 15:10:07 BST 2 79.5400 CHIX 120001U8O 25/07/2024 15:10:07 BST 46 79.5400 BATE 2000164M 25/07/2024 15:11:20 BST 86 79.5400 XLON 1037870936666484 25/07/2024 15:11:20 BST 86 79.5200 XLON 1037870936666485 25/07/2024 15:11:20 BST 50 79.5400 XLON 1037870936666486 25/07/2024 15:11:20 BST 18 79.5400 XLON 1037870936666487 25/07/2024 15:11:20 BST 10 79.5400 XLON 1037870936666488 25/07/2024 15:11:20 BST 80 79.5400 CHIX 120001UJ6 25/07/2024 15:11:29 BST 79 79.5200 TRQX 1037870861175679 25/07/2024 15:11:29 BST 72 79.5200 XLON 1037870936666489 25/07/2024 15:11:29 BST 14 79.5200 XLON 1037870936666490 25/07/2024 15:11:30 BST 86 79.5000 XLON 1037870936666491 25/07/2024 15:11:30 BST 86 79.4800 XLON 1037870936666492 25/07/2024 15:11:30 BST 86 79.5000 BATE 200016CO 25/07/2024 15:12:10 BST 86 79.4600 XLON 1037870936666559 25/07/2024 15:12:11 BST 86 79.4400 XLON 1037870936666560 25/07/2024 15:12:11 BST 86 79.4400 BATE 200016EE 25/07/2024 15:12:13 BST 86 79.4200 XLON 1037870936666562 25/07/2024 15:12:13 BST 86 79.4000 XLON 1037870936666565 25/07/2024 15:12:13 BST 86 79.3800 XLON 1037870936666567 25/07/2024 15:12:13 BST 65 79.4000 BATE 200016ET 25/07/2024 15:12:13 BST 21 79.4000 BATE 200016EU 25/07/2024 15:12:15 BST 86 79.3600 BATE 200016FA 25/07/2024 15:13:29 BST 65 79.3800 XLON 1037870936666754 25/07/2024 15:13:29 BST 80 79.3800 CHIX 120001UTG 25/07/2024 15:14:25 BST 70 79.3800 XLON 1037870936666953 25/07/2024 15:14:27 BST 75 79.3600 XLON 1037870936667022 25/07/2024 15:14:27 BST 86 79.3600 BATE 200016QP 25/07/2024 15:14:41 BST 86 79.3600 XLON 1037870936667068 25/07/2024 15:14:41 BST 86 79.3600 BATE 200016TF 25/07/2024 15:14:46 BST 21 79.3600 BATE 200016UB 25/07/2024 15:14:46 BST 65 79.3600 BATE 200016UC 25/07/2024 15:15:08 BST 47 79.3600 XLON 1037870936667213 25/07/2024 15:15:13 BST 34 79.3600 CHIX 120001VAY 25/07/2024 15:15:13 BST 47 79.3600 CHIX 120001VAZ 25/07/2024 15:15:16 BST 62 79.3400 XLON 1037870936667221 25/07/2024 15:15:17 BST 32 79.3000 XLON 1037870936667222 25/07/2024 15:15:17 BST 86 79.3200 BATE 200016XH 25/07/2024 15:16:16 BST 33 79.3000 XLON 1037870936667352 25/07/2024 15:17:19 BST 78 79.3400 TRQX 1037870861176481 25/07/2024 15:17:19 BST 55 79.3400 XLON 1037870936667493 25/07/2024 15:17:19 BST 31 79.3400 XLON 1037870936667494 25/07/2024 15:17:30 BST 78 79.3600 CHIX 120001VQV 25/07/2024 15:18:08 BST 86 79.3600 XLON 1037870936667600 25/07/2024 15:19:10 BST 86 79.4400 XLON 1037870936667719 25/07/2024 15:19:10 BST 85 79.4400 CHIX 120001W2G 25/07/2024 15:19:33 BST 73 79.4200 XLON 1037870936667742 25/07/2024 15:19:33 BST 73 79.4000 XLON 1037870936667743 25/07/2024 15:21:29 BST 86 79.4800 XLON 1037870936667976 25/07/2024 15:21:29 BST 14 79.4800 CHIX 120001WMN 25/07/2024 15:21:29 BST 66 79.4800 CHIX 120001WMO 25/07/2024 15:21:29 BST 86 79.4800 BATE 200017UH 25/07/2024 15:21:43 BST 77 79.4800 TRQX 1037870861177131 25/07/2024 15:22:26 BST 86 79.4600 XLON 1037870936668184 25/07/2024 15:22:37 BST 52 79.4400 XLON 1037870936668241 25/07/2024 15:25:00 BST 86 79.4800 XLON 1037870936668646 25/07/2024 15:25:00 BST 50 79.5000 CHIX 120001XAV 25/07/2024 15:25:00 BST 10 79.4800 CHIX 120001XBG 25/07/2024 15:25:00 BST 20 79.4800 CHIX 120001XBH 25/07/2024 15:25:00 BST 20 79.4800 CHIX 120001XBI 25/07/2024 15:25:00 BST 10 79.4600 CHIX 120001XBJ 25/07/2024 15:25:00 BST 86 79.5000 BATE 200018B7 25/07/2024 15:25:06 BST 86 79.4600 XLON 1037870936668727 25/07/2024 15:25:06 BST 20 79.4600 CHIX 120001XDJ 25/07/2024 15:25:06 BST 20 79.4600 CHIX 120001XDK 25/07/2024 15:25:06 BST 70 79.4600 BATE 200018D0 25/07/2024 15:25:06 BST 8 79.4600 BATE 200018D1 25/07/2024 15:25:06 BST 8 79.4600 BATE 200018D2 25/07/2024 15:25:07 BST 50 79.4400 XLON 1037870936668745 25/07/2024 15:25:07 BST 36 79.4400 XLON 1037870936668746 25/07/2024 15:25:46 BST 86 79.4400 XLON 1037870936668861 25/07/2024 15:25:46 BST 10 79.4400 CHIX 120001XGP 25/07/2024 15:25:46 BST 15 79.4400 CHIX 120001XGT 25/07/2024 15:25:46 BST 15 79.4400 CHIX 120001XGU 25/07/2024 15:26:05 BST 42 79.4400 CHIX 120001XIG 25/07/2024 15:26:32 BST 2 79.4400 CHIX 120001XLD 25/07/2024 15:26:35 BST 40 79.4200 TRQX 1037870861177849 25/07/2024 15:26:35 BST 36 79.4200 TRQX 1037870861177850 25/07/2024 15:26:35 BST 74 79.4200 XLON 1037870936668912 25/07/2024 15:26:35 BST 12 79.4200 XLON 1037870936668913 25/07/2024 15:27:14 BST 86 79.4000 XLON 1037870936669102 25/07/2024 15:27:37 BST 80 79.4000 CHIX 120001XT5 25/07/2024 15:27:56 BST 3 79.3800 XLON 1037870936669311 25/07/2024 15:28:54 BST 83 79.3800 XLON 1037870936669528 25/07/2024 15:28:54 BST 17 79.3800 CHIX 120001Y3E 25/07/2024 15:28:54 BST 27 79.3800 CHIX 120001Y3F 25/07/2024 15:28:56 BST 86 79.3600 XLON 1037870936669529 25/07/2024 15:28:56 BST 86 79.3400 XLON 1037870936669530 25/07/2024 15:28:56 BST 86 79.3600 BATE 200018WI 25/07/2024 15:29:18 BST 86 79.3200 XLON 1037870936669561 25/07/2024 15:29:18 BST 72 79.3200 BATE 200018YF 25/07/2024 15:29:18 BST 14 79.3200 BATE 200018YG 25/07/2024 15:29:19 BST 86 79.3000 XLON 1037870936669569 25/07/2024 15:29:33 BST 11 79.2800 XLON 1037870936669666 25/07/2024 15:29:33 BST 75 79.2800 XLON 1037870936669667 25/07/2024 15:29:50 BST 86 79.3200 XLON 1037870936669753 25/07/2024 15:30:00 BST 86 79.3600 XLON 1037870936669924 25/07/2024 15:30:01 BST 81 79.3400 TRQX 1037870861178489 25/07/2024 15:30:01 BST 86 79.3400 XLON 1037870936669971 25/07/2024 15:30:01 BST 86 79.3200 XLON 1037870936669978 25/07/2024 15:30:01 BST 80 79.3400 CHIX 120001YG6 25/07/2024 15:30:01 BST 86 79.3200 BATE 2000194G 25/07/2024 15:30:05 BST 46 79.3000 XLON 1037870936670110 25/07/2024 15:30:05 BST 14 79.3000 XLON 1037870936670114 25/07/2024 15:30:09 BST 35 79.3000 XLON 1037870936670242 25/07/2024 15:30:46 BST 35 79.3600 BATE 200019DT 25/07/2024 15:30:46 BST 7 79.3600 BATE 200019DU 25/07/2024 15:31:27 BST 86 79.3800 XLON 1037870936670892 25/07/2024 15:31:27 BST 37 79.3800 CHIX 120001ZA1 25/07/2024 15:31:27 BST 14 79.3800 CHIX 120001ZA2 25/07/2024 15:31:27 BST 14 79.3800 CHIX 120001ZA3 25/07/2024 15:31:30 BST 44 79.3600 TRQX 1037870861178983 25/07/2024 15:31:30 BST 44 79.3400 TRQX 1037870861178984 25/07/2024 15:31:30 BST 86 79.3600 XLON 1037870936670899 25/07/2024 15:31:30 BST 78 79.3400 XLON 1037870936670903 25/07/2024 15:31:30 BST 65 79.3600 CHIX 120001ZB7 25/07/2024 15:31:30 BST 46 79.3400 CHIX 120001ZBH 25/07/2024 15:31:30 BST 35 79.3800 BATE 200019MB 25/07/2024 15:31:30 BST 86 79.3400 BATE 200019MG 25/07/2024 15:31:50 BST 86 79.3200 XLON 1037870936671033 25/07/2024 15:31:50 BST 12 79.3000 XLON 1037870936671044 25/07/2024 15:31:50 BST 8 79.3000 XLON 1037870936671045 25/07/2024 15:31:50 BST 8 79.3000 XLON 1037870936671046 25/07/2024 15:31:50 BST 58 79.3000 XLON 1037870936671047 25/07/2024 15:31:50 BST 17 79.3000 CHIX 120001ZHG 25/07/2024 15:31:50 BST 30 79.3000 CHIX 120001ZHH 25/07/2024 15:31:50 BST 32 79.3000 CHIX 120001ZHI 25/07/2024 15:31:50 BST 68 79.3000 BATE 200019QL 25/07/2024 15:31:50 BST 15 79.3000 BATE 200019QM 25/07/2024 15:31:50 BST 3 79.3000 BATE 200019QN 25/07/2024 15:31:51 BST 86 79.2800 XLON 1037870936671050 25/07/2024 15:31:51 BST 43 79.2800 CHIX 120001ZHP 25/07/2024 15:31:52 BST 1 79.3000 BATE 200019QY 25/07/2024 15:32:00 BST 86 79.2800 XLON 1037870936671093 25/07/2024 15:32:00 BST 86 79.2600 XLON 1037870936671098 25/07/2024 15:32:00 BST 43 79.2400 XLON 1037870936671100 25/07/2024 15:32:00 BST 43 79.2400 XLON 1037870936671101 25/07/2024 15:32:00 BST 7 79.2800 CHIX 120001ZJY 25/07/2024 15:32:00 BST 86 79.2600 BATE 200019SG 25/07/2024 15:32:01 BST 58 79.2200 XLON 1037870936671105 25/07/2024 15:32:06 BST 28 79.2200 XLON 1037870936671157 25/07/2024 15:32:17 BST 73 79.2400 XLON 1037870936671285 25/07/2024 15:32:17 BST 71 79.2400 BATE 200019W6 25/07/2024 15:32:17 BST 15 79.2400 BATE 200019W7 25/07/2024 15:32:35 BST 86 79.2400 XLON 1037870936671443 25/07/2024 15:32:35 BST 59 79.2200 XLON 1037870936671444 25/07/2024 15:32:35 BST 85 79.2400 CHIX 120001ZT7 25/07/2024 15:32:41 BST 51 79.2600 TRQX 1037870861179277 25/07/2024 15:32:41 BST 31 79.2600 TRQX 1037870861179278 25/07/2024 15:32:41 BST 71 79.2600 XLON 1037870936671549 25/07/2024 15:32:41 BST 11 79.2600 BATE 200019Z2 25/07/2024 15:32:45 BST 12 79.2400 BATE 200019ZB 25/07/2024 15:33:02 BST 71 79.2400 XLON 1037870936671658 25/07/2024 15:33:02 BST 10 79.2200 XLON 1037870936671662 25/07/2024 15:33:02 BST 4 79.2200 XLON 1037870936671663 25/07/2024 15:33:02 BST 61 79.2000 XLON 1037870936671670 25/07/2024 15:33:02 BST 86 79.1800 XLON 1037870936671672 25/07/2024 15:33:02 BST 50 79.2400 CHIX 120001ZY4 25/07/2024 15:33:02 BST 10 79.2200 CHIX 120001ZYP 25/07/2024 15:33:02 BST 6 79.2200 CHIX 120001ZYQ 25/07/2024 15:33:02 BST 30 79.2200 CHIX 120001ZYR 25/07/2024 15:33:02 BST 1 79.2200 CHIX 120001ZYS 25/07/2024 15:33:02 BST 58 79.2400 BATE 20001A1A 25/07/2024 15:33:02 BST 16 79.2400 BATE 20001A1B 25/07/2024 15:33:02 BST 9 79.2200 BATE 20001A1J 25/07/2024 15:33:02 BST 108 79.2200 BATE 20001A1K 25/07/2024 15:33:02 BST 27 79.2200 BATE 20001A1L 25/07/2024 15:33:02 BST 86 79.2000 BATE 20001A1P 25/07/2024 15:33:03 BST 76 79.1400 XLON 1037870936671676 25/07/2024 15:33:08 BST 57 79.1400 BATE 20001A2L 25/07/2024 15:33:08 BST 29 79.1400 BATE 20001A2M 25/07/2024 15:33:30 BST 54 79.1200 XLON 1037870936671807 25/07/2024 15:33:30 BST 70 79.1200 BATE 20001A5E 25/07/2024 15:33:32 BST 16 79.1200 BATE 20001A5P 25/07/2024 15:33:48 BST 68 79.1400 XLON 1037870936671895 25/07/2024 15:33:48 BST 18 79.1400 XLON 1037870936671896 25/07/2024 15:33:52 BST 21 79.1200 XLON 1037870936671924 25/07/2024 15:33:52 BST 65 79.1200 XLON 1037870936671925 25/07/2024 15:33:52 BST 66 79.1000 XLON 1037870936671927 25/07/2024 15:33:52 BST 86 79.0800 XLON 1037870936671930 25/07/2024 15:33:52 BST 46 79.1000 CHIX 12000207F 25/07/2024 15:33:52 BST 33 79.0800 CHIX 12000207G 25/07/2024 15:33:52 BST 13 79.0800 CHIX 12000207H 25/07/2024 15:33:52 BST 43 79.1200 BATE 20001A8B 25/07/2024 15:33:52 BST 43 79.1200 BATE 20001A8C 25/07/2024 15:33:52 BST 35 79.0800 BATE 20001A8E 25/07/2024 15:33:52 BST 51 79.0800 BATE 20001A8F 25/07/2024 15:33:53 BST 48 79.0600 CHIX 12000207L 25/07/2024 15:33:56 BST 10 79.0400 XLON 1037870936671942 25/07/2024 15:33:56 BST 7 79.0400 BATE 20001A8O 25/07/2024 15:33:57 BST 11 79.0400 BATE 20001A8R 25/07/2024 15:34:02 BST 6 79.0400 CHIX 120002095 25/07/2024 15:34:02 BST 68 79.0400 BATE 20001A9G 25/07/2024 15:34:45 BST 62 79.0200 XLON 1037870936672260 25/07/2024 15:34:45 BST 39 79.0000 CHIX 1200020K6 25/07/2024 15:35:06 BST 61 79.0200 TRQX 1037870861179877 25/07/2024 15:35:06 BST 44 79.0200 XLON 1037870936672402 25/07/2024 15:35:06 BST 42 79.0200 XLON 1037870936672403 25/07/2024 15:35:06 BST 25 79.0200 CHIX 1200020OW 25/07/2024 15:35:06 BST 25 79.0200 CHIX 1200020OX 25/07/2024 15:35:07 BST 61 79.0000 TRQX 1037870861179879 25/07/2024 15:35:07 BST 86 79.0000 XLON 1037870936672404 25/07/2024 15:35:07 BST 50 79.0000 CHIX 1200020OZ 25/07/2024 15:35:14 BST 10 78.9800 CHIX 1200020QO 25/07/2024 15:35:14 BST 57 78.9800 BATE 20001ALN 25/07/2024 15:35:15 BST 65 78.9800 XLON 1037870936672436 25/07/2024 15:35:15 BST 21 78.9800 XLON 1037870936672437 25/07/2024 15:35:15 BST 35 78.9800 CHIX 1200020QP 25/07/2024 15:35:15 BST 29 78.9800 BATE 20001ALP 25/07/2024 15:35:23 BST 43 79.0400 TRQX 1037870861179956 25/07/2024 15:35:23 BST 61 79.0400 XLON 1037870936672466 25/07/2024 15:35:23 BST 25 79.0400 XLON 1037870936672467 25/07/2024 15:35:23 BST 26 79.0400 CHIX 1200020RQ 25/07/2024 15:35:23 BST 27 79.0400 CHIX 1200020RV 25/07/2024 15:35:23 BST 61 79.0400 BATE 20001AMT 25/07/2024 15:35:23 BST 25 79.0400 BATE 20001AMV 25/07/2024 15:35:27 BST 86 79.0200 XLON 1037870936672481 25/07/2024 15:35:27 BST 12 79.0000 XLON 1037870936672488 25/07/2024 15:35:27 BST 11 79.0200 BATE 20001ANE 25/07/2024 15:35:27 BST 11 79.0200 BATE 20001ANF 25/07/2024 15:35:39 BST 63 79.0000 XLON 1037870936672567 25/07/2024 15:35:39 BST 11 79.0000 XLON 1037870936672568 25/07/2024 15:35:39 BST 76 78.9800 XLON 1037870936672570 25/07/2024 15:35:39 BST 10 78.9800 XLON 1037870936672571 25/07/2024 15:35:39 BST 43 79.0200 BATE 20001AOM 25/07/2024 15:35:39 BST 43 79.0200 BATE 20001AON 25/07/2024 15:35:39 BST 86 78.9800 BATE 20001AOP 25/07/2024 15:36:05 BST 3 79.0800 XLON 1037870936672684 25/07/2024 15:36:06 BST 49 79.0800 XLON 1037870936672685 25/07/2024 15:36:06 BST 23 79.0800 XLON 1037870936672686 25/07/2024 15:36:59 BST 86 79.3200 XLON 1037870936672933 25/07/2024 15:36:59 BST 58 79.3000 XLON 1037870936672937 25/07/2024 15:36:59 BST 8 79.3000 XLON 1037870936672946 25/07/2024 15:36:59 BST 20 79.3000 XLON 1037870936672947 25/07/2024 15:36:59 BST 43 79.2800 XLON 1037870936672954 25/07/2024 15:36:59 BST 8 79.2800 XLON 1037870936672955 25/07/2024 15:36:59 BST 9 79.2800 XLON 1037870936672956 25/07/2024 15:36:59 BST 22 79.2800 XLON 1037870936672957 25/07/2024 15:36:59 BST 4 79.2800 XLON 1037870936672958 25/07/2024 15:36:59 BST 40 79.2600 CHIX 1200021BK 25/07/2024 15:36:59 BST 7 79.2600 CHIX 1200021BL 25/07/2024 15:36:59 BST 86 79.3000 BATE 20001AZD 25/07/2024 15:36:59 BST 13 79.2600 BATE 20001AZP 25/07/2024 15:36:59 BST 26 79.2600 BATE 20001AZQ 25/07/2024 15:36:59 BST 47 79.2600 BATE 20001AZT 25/07/2024 15:37:01 BST 86 79.2400 XLON 1037870936672987 25/07/2024 15:37:01 BST 86 79.2200 XLON 1037870936672992 25/07/2024 15:37:01 BST 47 79.2400 CHIX 1200021CB 25/07/2024 15:37:01 BST 47 79.2200 CHIX 1200021CC 25/07/2024 15:37:01 BST 11 79.2400 BATE 20001B0P 25/07/2024 15:37:01 BST 35 79.2400 BATE 20001B0Q 25/07/2024 15:37:02 BST 86 79.2000 BATE 20001B13 25/07/2024 15:37:03 BST 22 79.2000 XLON 1037870936673019 25/07/2024 15:37:04 BST 43 79.2000 BATE 20001B1U 25/07/2024 15:37:04 BST 43 79.2000 BATE 20001B1V 25/07/2024 15:37:07 BST 32 79.2200 BATE 20001B27 25/07/2024 15:37:08 BST 35 79.2200 BATE 20001B2J 25/07/2024 15:37:12 BST 2 79.1800 CHIX 1200021EA 25/07/2024 15:37:12 BST 31 79.1200 CHIX 1200021EJ 25/07/2024 15:37:12 BST 13 79.1200 CHIX 1200021EK 25/07/2024 15:37:12 BST 35 79.2200 BATE 20001B2N 25/07/2024 15:37:12 BST 17 79.1600 BATE 20001B2P 25/07/2024 15:37:12 BST 69 79.1600 BATE 20001B2Q 25/07/2024 15:37:12 BST 18 79.1200 BATE 20001B2S 25/07/2024 15:37:12 BST 18 79.1200 BATE 20001B2T 25/07/2024 15:37:12 BST 17 79.1200 BATE 20001B2U 25/07/2024 15:37:12 BST 33 79.1200 BATE 20001B2V 25/07/2024 15:37:20 BST 86 79.1600 BATE 20001B3R 25/07/2024 15:37:24 BST 64 79.2000 TRQX 1037870861180490 25/07/2024 15:37:24 BST 14 79.2000 TRQX 1037870861180491 25/07/2024 15:37:24 BST 55 79.2000 XLON 1037870936673146 25/07/2024 15:37:24 BST 11 79.2000 BATE 20001B54 25/07/2024 15:38:01 BST 55 79.1800 XLON 1037870936673256 25/07/2024 15:38:01 BST 11 79.2000 BATE 20001B97 25/07/2024 15:38:01 BST 1 79.2000 BATE 20001B9P 25/07/2024 15:38:01 BST 6 79.2000 BATE 20001B9Q 25/07/2024 15:38:16 BST 85 79.2000 XLON 1037870936673378 25/07/2024 15:38:16 BST 85 79.1800 XLON 1037870936673379 25/07/2024 15:38:16 BST 41 79.1600 XLON 1037870936673380 25/07/2024 15:38:16 BST 11 79.1600 XLON 1037870936673381 25/07/2024 15:38:16 BST 34 79.1400 XLON 1037870936673396 25/07/2024 15:38:16 BST 10 79.1600 CHIX 1200021SQ 25/07/2024 15:38:16 BST 74 79.1600 CHIX 1200021SR 25/07/2024 15:38:16 BST 15 79.1800 BATE 20001BBD 25/07/2024 15:38:16 BST 30 79.1800 BATE 20001BBE 25/07/2024 15:38:16 BST 10 79.1800 BATE 20001BBF 25/07/2024 15:38:16 BST 10 79.1800 BATE 20001BBG 25/07/2024 15:38:16 BST 21 79.1800 BATE 20001BBH 25/07/2024 15:38:16 BST 9 79.1800 BATE 20001BBI 25/07/2024 15:38:16 BST 36 79.1800 BATE 20001BBJ 25/07/2024 15:38:16 BST 30 79.1800 BATE 20001BBK 25/07/2024 15:38:16 BST 30 79.1800 BATE 20001BBL 25/07/2024 15:38:16 BST 47 79.1800 BATE 20001BBM 25/07/2024 15:38:16 BST 86 79.1400 BATE 20001BBO 25/07/2024 15:38:17 BST 40 79.1000 BATE 20001BBW 25/07/2024 15:38:20 BST 46 79.1000 BATE 20001BD2 25/07/2024 15:38:46 BST 12 79.1400 XLON 1037870936673494 25/07/2024 15:38:46 BST 12 79.1400 XLON 1037870936673497 25/07/2024 15:38:49 BST 27 79.1400 XLON 1037870936673514 25/07/2024 15:38:51 BST 51 79.1200 XLON 1037870936673526 25/07/2024 15:38:51 BST 51 79.1000 XLON 1037870936673528 25/07/2024 15:38:51 BST 46 79.0600 XLON 1037870936673529 25/07/2024 15:38:51 BST 3 79.0600 XLON 1037870936673530 25/07/2024 15:38:51 BST 10 79.1200 CHIX 12000220V 25/07/2024 15:38:51 BST 33 79.1200 CHIX 12000220W 25/07/2024 15:38:51 BST 43 79.1200 BATE 20001BG5 25/07/2024 15:38:51 BST 43 79.1200 BATE 20001BG6 25/07/2024 15:38:51 BST 10 79.0800 BATE 20001BG7 25/07/2024 15:38:51 BST 76 79.0800 BATE 20001BG8 25/07/2024 15:38:51 BST 16 79.0400 BATE 20001BGB 25/07/2024 15:38:51 BST 10 79.0400 BATE 20001BGC 25/07/2024 15:38:51 BST 60 79.0400 BATE 20001BGD 25/07/2024 15:39:19 BST 85 79.0800 CHIX 120002254 25/07/2024 15:39:21 BST 47 79.0600 XLON 1037870936673618 25/07/2024 15:39:21 BST 7 79.0600 XLON 1037870936673619 25/07/2024 15:39:47 BST 59 79.0800 XLON 1037870936673674 25/07/2024 15:39:47 BST 9 79.0800 XLON 1037870936673675 25/07/2024 15:39:47 BST 26 79.0800 CHIX 1200022AJ 25/07/2024 15:39:47 BST 26 79.0800 CHIX 1200022AK 25/07/2024 15:39:54 BST 17 78.9800 TRQX 1037870861181031 25/07/2024 15:39:54 BST 26 78.9800 TRQX 1037870861181032 25/07/2024 15:39:54 BST 35 78.9800 TRQX 1037870861181033 25/07/2024 15:39:54 BST 68 79.0600 XLON 1037870936673685 25/07/2024 15:39:54 BST 50 79.0400 XLON 1037870936673687 25/07/2024 15:39:54 BST 63 79.0200 XLON 1037870936673691 25/07/2024 15:39:54 BST 8 78.9800 XLON 1037870936673692 25/07/2024 15:39:54 BST 10 79.0400 BATE 20001BO0 25/07/2024 15:39:54 BST 38 79.0400 BATE 20001BO1 25/07/2024 15:39:54 BST 38 79.0400 BATE 20001BO2 25/07/2024 15:39:54 BST 86 79.0000 BATE 20001BO3 25/07/2024 15:39:54 BST 2 78.9400 BATE 20001BO7 25/07/2024 15:39:54 BST 19 78.9400 BATE 20001BO8 25/07/2024 15:39:54 BST 12 78.9400 BATE 20001BO9 25/07/2024 15:39:54 BST 10 78.9400 BATE 20001BOA 25/07/2024 15:39:54 BST 9 78.9400 BATE 20001BOB 25/07/2024 15:39:54 BST 23 78.9400 BATE 20001BOC 25/07/2024 15:39:54 BST 8 78.9400 BATE 20001BOD 25/07/2024 15:39:54 BST 3 78.9400 BATE 20001BOH 25/07/2024 15:40:11 BST 51 78.9400 XLON 1037870936673769 25/07/2024 15:40:11 BST 86 78.9400 BATE 20001BR9 25/07/2024 15:41:39 BST 32 79.1600 XLON 1037870936674037 25/07/2024 15:41:39 BST 8 79.1600 XLON 1037870936674038 25/07/2024 15:41:39 BST 46 79.1600 XLON 1037870936674039 25/07/2024 15:41:39 BST 9 79.1400 XLON 1037870936674044 25/07/2024 15:41:39 BST 9 79.1400 XLON 1037870936674045 25/07/2024 15:41:39 BST 32 79.1600 XLON 1037870936674050 25/07/2024 15:41:39 BST 54 79.1600 XLON 1037870936674051 25/07/2024 15:41:40 BST 35 79.1600 BATE 20001C2R 25/07/2024 15:41:40 BST 35 79.1800 BATE 20001C2S 25/07/2024 15:41:40 BST 7 79.1800 BATE 20001C2T 25/07/2024 15:41:55 BST 79 79.1800 TRQX 1037870861181504 25/07/2024 15:41:55 BST 86 79.1800 XLON 1037870936674092 25/07/2024 15:41:55 BST 57 79.1800 CHIX 12000231B 25/07/2024 15:41:56 BST 86 79.1600 XLON 1037870936674102 25/07/2024 15:41:56 BST 57 79.1600 CHIX 12000231H 25/07/2024 15:42:15 BST 68 79.1400 XLON 1037870936674172 25/07/2024 15:42:15 BST 66 79.1200 XLON 1037870936674177 25/07/2024 15:42:15 BST 57 79.1400 CHIX 12000233Y 25/07/2024 15:42:15 BST 86 79.1400 BATE 20001C6U 25/07/2024 15:42:15 BST 35 79.1400 BATE 20001C6V 25/07/2024 15:42:27 BST 48 79.1000 XLON 1037870936674233 25/07/2024 15:42:40 BST 18 79.1000 XLON 1037870936674258 25/07/2024 15:42:40 BST 15 79.0800 XLON 1037870936674260 25/07/2024 15:42:40 BST 38 79.0800 XLON 1037870936674261 25/07/2024 15:42:40 BST 49 79.0800 CHIX 12000237G 25/07/2024 15:42:40 BST 86 79.1000 BATE 20001C93 25/07/2024 15:43:14 BST 81 79.1400 CHIX 1200023BA 25/07/2024 15:43:53 BST 75 79.1200 XLON 1037870936674441 25/07/2024 15:43:53 BST 60 79.1000 XLON 1037870936674443 25/07/2024 15:43:53 BST 44 79.1000 CHIX 1200023FT 25/07/2024 15:43:53 BST 86 79.1200 BATE 20001CF6 25/07/2024 15:43:54 BST 75 79.0800 XLON 1037870936674476 25/07/2024 15:43:54 BST 31 79.0800 BATE 20001CFD 25/07/2024 15:43:54 BST 51 79.0800 BATE 20001CFE 25/07/2024 15:43:54 BST 4 79.0800 BATE 20001CFF 25/07/2024 15:44:43 BST 83 79.1000 TRQX 1037870861182101 25/07/2024 15:44:43 BST 86 79.1000 XLON 1037870936674714 25/07/2024 15:44:43 BST 86 79.0800 XLON 1037870936674715 25/07/2024 15:44:43 BST 86 79.0600 XLON 1037870936674730 25/07/2024 15:44:43 BST 86 79.0400 XLON 1037870936674733 25/07/2024 15:44:43 BST 83 79.1000 CHIX 1200023QS 25/07/2024 15:44:43 BST 25 79.0400 BATE 20001CLJ 25/07/2024 15:44:43 BST 61 79.0400 BATE 20001CLK 25/07/2024 15:44:47 BST 86 79.0200 XLON 1037870936674736 25/07/2024 15:44:47 BST 86 79.0000 BATE 20001CMI 25/07/2024 15:45:22 BST 59 79.0400 CHIX 12000242G 25/07/2024 15:45:22 BST 23 79.0400 CHIX 12000242H 25/07/2024 15:46:22 BST 82 79.1000 TRQX 1037870861182532 25/07/2024 15:46:22 BST 86 79.1000 XLON 1037870936675030 25/07/2024 15:46:22 BST 86 79.0800 XLON 1037870936675031 25/07/2024 15:46:22 BST 86 79.0600 XLON 1037870936675034 25/07/2024 15:46:22 BST 49 79.1000 CHIX 1200024DC 25/07/2024 15:46:22 BST 49 79.0800 CHIX 1200024DD 25/07/2024 15:46:22 BST 86 79.0800 BATE 20001CZK 25/07/2024 15:46:22 BST 35 79.1000 BATE 20001CZL 25/07/2024 15:46:22 BST 1 79.1000 BATE 20001CZM 25/07/2024 15:46:22 BST 6 79.1000 BATE 20001CZN 25/07/2024 15:46:26 BST 86 79.0400 XLON 1037870936675039 25/07/2024 15:46:26 BST 78 79.0400 BATE 20001D0F 25/07/2024 15:46:26 BST 8 79.0400 BATE 20001D0G 25/07/2024 15:46:26 BST 11 79.0400 BATE 20001D0J 25/07/2024 15:46:26 BST 7 79.0400 BATE 20001D0K 25/07/2024 15:46:26 BST 35 79.0600 BATE 20001D0L 25/07/2024 15:46:26 BST 7 79.0600 BATE 20001D0M 25/07/2024 15:46:26 BST 1 79.0600 BATE 20001D0N 25/07/2024 15:46:55 BST 86 79.0200 XLON 1037870936675119 25/07/2024 15:46:55 BST 73 79.0000 XLON 1037870936675122 25/07/2024 15:46:55 BST 5 79.0000 BATE 20001D56 25/07/2024 15:46:56 BST 41 79.0000 BATE 20001D58 25/07/2024 15:46:58 BST 33 79.0000 CHIX 1200024K7 25/07/2024 15:46:58 BST 40 79.0000 BATE 20001D5D 25/07/2024 15:47:17 BST 13 79.0000 CHIX 1200024MZ 25/07/2024 15:47:22 BST 86 78.9800 XLON 1037870936675173 25/07/2024 15:47:22 BST 66 78.9600 XLON 1037870936675175 25/07/2024 15:47:22 BST 23 78.9600 CHIX 1200024PB 25/07/2024 15:47:22 BST 23 78.9600 CHIX 1200024PC 25/07/2024 15:47:22 BST 15 78.9600 BATE 20001D8G 25/07/2024 15:47:22 BST 71 78.9600 BATE 20001D8H 25/07/2024 15:47:23 BST 81 78.9400 XLON 1037870936675181 25/07/2024 15:47:35 BST 37 78.9200 XLON 1037870936675222 25/07/2024 15:47:35 BST 21 78.9200 XLON 1037870936675223 25/07/2024 15:47:35 BST 86 78.9200 BATE 20001DAR 25/07/2024 15:47:59 BST 46 79.0000 XLON 1037870936675282 25/07/2024 15:47:59 BST 46 78.9800 XLON 1037870936675284 25/07/2024 15:47:59 BST 46 78.9800 CHIX 1200024VL 25/07/2024 15:47:59 BST 86 79.0000 BATE 20001DDY 25/07/2024 15:48:32 BST 46 78.9800 CHIX 120002500 25/07/2024 15:48:32 BST 1 78.9600 BATE 20001DHF 25/07/2024 15:48:32 BST 10 78.9600 BATE 20001DHG 25/07/2024 15:48:38 BST 10 78.9600 BATE 20001DIR 25/07/2024 15:50:15 BST 10 79.2400 CHIX 1200025KO 25/07/2024 15:50:28 BST 43 79.3200 TRQX 1037870861183575 25/07/2024 15:50:28 BST 18 79.3200 TRQX 1037870861183576 25/07/2024 15:50:28 BST 86 79.3200 XLON 1037870936675735 25/07/2024 15:50:28 BST 57 79.3200 CHIX 1200025PG 25/07/2024 15:50:28 BST 86 79.3200 BATE 20001DYI 25/07/2024 15:50:31 BST 61 79.3000 TRQX 1037870861183592 25/07/2024 15:50:31 BST 1 79.2600 TRQX 1037870861183593 25/07/2024 15:50:31 BST 86 79.3000 XLON 1037870936675745 25/07/2024 15:50:31 BST 86 79.2800 XLON 1037870936675746 25/07/2024 15:50:31 BST 86 79.2600 XLON 1037870936675749 25/07/2024 15:50:31 BST 57 79.3000 CHIX 1200025PU 25/07/2024 15:50:31 BST 34 79.2800 CHIX 1200025PV 25/07/2024 15:50:31 BST 23 79.2800 CHIX 1200025PW 25/07/2024 15:50:31 BST 13 79.2600 BATE 20001DYP 25/07/2024 15:50:31 BST 10 79.2600 BATE 20001DYQ 25/07/2024 15:50:31 BST 63 79.2600 BATE 20001DYR 25/07/2024 15:50:57 BST 86 79.2600 XLON 1037870936675815 25/07/2024 15:50:57 BST 86 79.2600 BATE 20001E0V 25/07/2024 15:50:59 BST 86 79.2400 XLON 1037870936675816 25/07/2024 15:50:59 BST 10 79.2200 XLON 1037870936675817 25/07/2024 15:50:59 BST 47 79.2400 CHIX 1200025SU 25/07/2024 15:51:31 BST 86 79.2600 XLON 1037870936676036 25/07/2024 15:51:52 BST 86 79.2800 XLON 1037870936676110 25/07/2024 15:51:53 BST 86 79.2600 XLON 1037870936676124 25/07/2024 15:51:53 BST 85 79.2600 CHIX 12000268J 25/07/2024 15:51:54 BST 86 79.2400 XLON 1037870936676154 25/07/2024 15:51:57 BST 3 79.2400 BATE 20001E8O 25/07/2024 15:51:57 BST 49 79.2400 BATE 20001E8P 25/07/2024 15:52:01 BST 86 79.2200 XLON 1037870936676177 25/07/2024 15:52:04 BST 11 79.2200 BATE 20001E9K 25/07/2024 15:52:04 BST 23 79.2200 BATE 20001E9L 25/07/2024 15:52:17 BST 66 79.2000 XLON 1037870936676263 25/07/2024 15:52:17 BST 20 79.2000 XLON 1037870936676264 25/07/2024 15:52:17 BST 86 79.2000 BATE 20001EBC 25/07/2024 15:52:21 BST 80 79.2200 TRQX 1037870861184035 25/07/2024 15:52:21 BST 52 79.2200 CHIX 1200026FT 25/07/2024 15:53:11 BST 86 79.4000 XLON 1037870936676491 25/07/2024 15:53:13 BST 86 79.3800 XLON 1037870936676495 25/07/2024 15:53:13 BST 45 79.3800 CHIX 1200026NG 25/07/2024 15:53:22 BST 86 79.3600 XLON 1037870936676511 25/07/2024 15:53:22 BST 14 79.3400 XLON 1037870936676512 25/07/2024 15:53:22 BST 13 79.3400 XLON 1037870936676513 25/07/2024 15:53:22 BST 59 79.3400 XLON 1037870936676514 25/07/2024 15:53:22 BST 86 79.3600 BATE 20001EI8 25/07/2024 15:53:26 BST 83 79.3400 XLON 1037870936676543 25/07/2024 15:53:26 BST 86 79.3400 BATE 20001EIT 25/07/2024 15:53:31 BST 81 79.3200 XLON 1037870936676559 25/07/2024 15:53:35 BST 86 79.3400 BATE 20001EK0 25/07/2024 15:54:10 BST 86 79.4000 BATE 20001ENY 25/07/2024 15:54:15 BST 60 79.3800 XLON 1037870936676741 25/07/2024 15:54:15 BST 45 79.3800 CHIX 1200026ZU 25/07/2024 15:54:48 BST 81 79.4400 TRQX 1037870861184616 25/07/2024 15:54:48 BST 86 79.4400 XLON 1037870936676914 25/07/2024 15:54:48 BST 86 79.4200 XLON 1037870936676915 25/07/2024 15:54:48 BST 44 79.4400 CHIX 12000278O 25/07/2024 15:54:48 BST 22 79.4200 CHIX 12000278P 25/07/2024 15:54:48 BST 22 79.4200 CHIX 12000278Q 25/07/2024 15:54:48 BST 10 79.4000 CHIX 12000278R 25/07/2024 15:54:48 BST 18 79.4200 BATE 20001ETY 25/07/2024 15:54:48 BST 34 79.4200 BATE 20001ETZ 25/07/2024 15:54:48 BST 34 79.4200 BATE 20001EU0 25/07/2024 15:55:31 BST 84 79.4400 CHIX 1200027GR 25/07/2024 15:55:46 BST 86 79.4400 XLON 1037870936677103 25/07/2024 15:55:57 BST 45 79.4400 CHIX 1200027LD 25/07/2024 15:56:37 BST 86 79.4200 XLON 1037870936677228 25/07/2024 15:56:37 BST 86 79.4000 XLON 1037870936677231 25/07/2024 15:56:37 BST 44 79.4000 CHIX 1200027PM 25/07/2024 15:56:37 BST 11 79.4200 BATE 20001F3U 25/07/2024 15:56:37 BST 75 79.4200 BATE 20001F3V 25/07/2024 15:56:56 BST 86 79.4000 XLON 1037870936677296 25/07/2024 15:56:56 BST 45 79.4000 CHIX 1200027S6 25/07/2024 15:56:56 BST 86 79.4000 BATE 20001F5T 25/07/2024 15:57:09 BST 86 79.5200 XLON 1037870936677330 25/07/2024 15:57:32 BST 79 79.4800 TRQX 1037870861185147 25/07/2024 15:57:32 BST 13 79.5000 XLON 1037870936677368 25/07/2024 15:57:32 BST 73 79.5000 XLON 1037870936677369 25/07/2024 15:57:32 BST 86 79.4800 XLON 1037870936677370 25/07/2024 15:57:32 BST 10 79.4800 CHIX 1200027WC 25/07/2024 15:57:32 BST 35 79.4800 CHIX 1200027WD 25/07/2024 15:57:32 BST 27 79.5000 BATE 20001F8N 25/07/2024 15:57:32 BST 59 79.5000 BATE 20001F8O 25/07/2024 15:57:40 BST 6 79.4600 XLON 1037870936677399 25/07/2024 15:57:40 BST 80 79.4600 XLON 1037870936677400 25/07/2024 15:57:40 BST 45 79.4400 XLON 1037870936677405 25/07/2024 15:57:40 BST 41 79.4400 XLON 1037870936677406 25/07/2024 15:57:40 BST 54 79.4400 XLON 1037870936677408 25/07/2024 15:57:50 BST 54 79.4600 XLON 1037870936677433 25/07/2024 15:57:50 BST 49 79.4600 BATE 20001FBT 25/07/2024 15:57:50 BST 6 79.4600 BATE 20001FBU 25/07/2024 15:57:50 BST 31 79.4600 BATE 20001FBV 25/07/2024 15:58:15 BST 54 79.4400 XLON 1037870936677487 25/07/2024 15:58:15 BST 45 79.4400 CHIX 12000285G 25/07/2024 15:58:24 BST 48 79.4200 XLON 1037870936677526 25/07/2024 15:58:24 BST 48 79.4000 XLON 1037870936677527 25/07/2024 15:58:24 BST 15 79.4000 XLON 1037870936677528 25/07/2024 15:58:24 BST 43 79.4000 CHIX 12000288B 25/07/2024 15:58:24 BST 86 79.4200 BATE 20001FGI 25/07/2024 15:58:25 BST 60 79.3800 XLON 1037870936677531 25/07/2024 15:58:25 BST 2 79.3800 BATE 20001FH1 25/07/2024 15:58:25 BST 84 79.3800 BATE 20001FH2 25/07/2024 15:58:34 BST 12 79.4000 XLON 1037870936677545 25/07/2024 15:58:34 BST 44 79.4000 XLON 1037870936677546 25/07/2024 15:58:34 BST 86 79.4000 BATE 20001FJ6 25/07/2024 15:59:01 BST 44 79.3800 XLON 1037870936677641 25/07/2024 15:59:04 BST 46 79.4000 CHIX 1200028FD 25/07/2024 15:59:08 BST 10 79.4000 TRQX 1037870861185652 25/07/2024 15:59:08 BST 70 79.4000 TRQX 1037870861185653 25/07/2024 15:59:08 BST 44 79.3800 XLON 1037870936677723 25/07/2024 15:59:08 BST 86 79.4000 BATE 20001FNE 25/07/2024 15:59:22 BST 51 79.3600 BATE 20001FP6 25/07/2024 15:59:22 BST 6 79.3600 BATE 20001FP7 25/07/2024 15:59:48 BST 45 79.4000 CHIX 1200028NF 25/07/2024 15:59:59 BST 75 79.3800 XLON 1037870936677863 25/07/2024 15:59:59 BST 44 79.3600 XLON 1037870936677866 25/07/2024 15:59:59 BST 41 79.3800 CHIX 1200028P0 25/07/2024 15:59:59 BST 3 79.3600 BATE 20001FT0 25/07/2024 15:59:59 BST 26 79.3600 BATE 20001FT1 25/07/2024 16:00:15 BST 75 79.3400 XLON 1037870936677923 25/07/2024 16:00:15 BST 77 79.3200 XLON 1037870936677924 25/07/2024 16:00:15 BST 86 79.3200 BATE 20001FXK 25/07/2024 16:00:48 BST 80 79.3000 XLON 1037870936678002 25/07/2024 16:00:48 BST 47 79.3000 CHIX 12000293W 25/07/2024 16:00:59 BST 23 79.3200 CHIX 12000295T 25/07/2024 16:00:59 BST 23 79.3200 CHIX 12000295U 25/07/2024 16:00:59 BST 86 79.3200 BATE 20001G4K 25/07/2024 16:01:00 BST 62 79.3000 XLON 1037870936678021 25/07/2024 16:01:22 BST 9 79.4000 XLON 1037870936678116 25/07/2024 16:01:22 BST 77 79.4000 XLON 1037870936678117 25/07/2024 16:01:22 BST 6 79.3800 XLON 1037870936678119 25/07/2024 16:01:22 BST 13 79.3800 XLON 1037870936678120 25/07/2024 16:01:22 BST 10 79.3800 XLON 1037870936678121 25/07/2024 16:01:22 BST 57 79.3800 XLON 1037870936678122 25/07/2024 16:01:22 BST 10 79.3600 XLON 1037870936678123 25/07/2024 16:01:22 BST 10 79.3600 XLON 1037870936678124 25/07/2024 16:01:22 BST 10 79.3600 XLON 1037870936678125 25/07/2024 16:01:22 BST 45 79.4000 CHIX 1200029C6 25/07/2024 16:01:22 BST 86 79.4000 BATE 20001G8F 25/07/2024 16:01:24 BST 10 79.3600 XLON 1037870936678138 25/07/2024 16:01:24 BST 15 79.3600 XLON 1037870936678139 25/07/2024 16:01:44 BST 37 79.4200 TRQX 1037870861186358 25/07/2024 16:01:44 BST 41 79.4200 TRQX 1037870861186359 25/07/2024 16:01:44 BST 60 79.4200 XLON 1037870936678220 25/07/2024 16:01:44 BST 60 79.4000 XLON 1037870936678221 25/07/2024 16:01:44 BST 86 79.3800 BATE 20001GB0 25/07/2024 16:01:55 BST 44 79.3800 XLON 1037870936678263 25/07/2024 16:02:26 BST 44 79.3600 XLON 1037870936678322 25/07/2024 16:02:26 BST 22 79.3600 CHIX 1200029KA 25/07/2024 16:02:26 BST 22 79.3600 CHIX 1200029KB 25/07/2024 16:02:29 BST 44 79.3400 XLON 1037870936678330 25/07/2024 16:02:29 BST 44 79.3400 CHIX 1200029LL 25/07/2024 16:02:30 BST 14 79.3200 XLON 1037870936678331 25/07/2024 16:02:30 BST 31 79.3200 XLON 1037870936678332 25/07/2024 16:02:30 BST 40 79.3000 XLON 1037870936678336 25/07/2024 16:02:30 BST 1 79.3000 CHIX 1200029N3 25/07/2024 16:02:30 BST 86 79.3200 BATE 20001GFF 25/07/2024 16:02:47 BST 50 79.2600 XLON 1037870936678390 25/07/2024 16:02:47 BST 44 79.2600 CHIX 1200029S5 25/07/2024 16:02:47 BST 19 79.2800 BATE 20001GIP 25/07/2024 16:02:47 BST 67 79.2800 BATE 20001GIQ 25/07/2024 16:02:49 BST 86 79.2400 BATE 20001GIV 25/07/2024 16:03:28 BST 44 79.2000 XLON 1037870936678497 25/07/2024 16:03:28 BST 2 79.1800 CHIX 1200029YZ 25/07/2024 16:03:28 BST 86 79.2000 BATE 20001GN6 25/07/2024 16:03:34 BST 17 79.2600 XLON 1037870936678524 25/07/2024 16:03:34 BST 42 79.2600 XLON 1037870936678525 25/07/2024 16:03:34 BST 59 79.2400 XLON 1037870936678526 25/07/2024 16:03:34 BST 24 79.2600 CHIX 120002A0C 25/07/2024 16:03:34 BST 9 79.2600 CHIX 120002A0D 25/07/2024 16:03:34 BST 9 79.2600 CHIX 120002A0E 25/07/2024 16:04:00 BST 80 79.2800 TRQX 1037870861186916 25/07/2024 16:04:00 BST 49 79.2800 XLON 1037870936678571 25/07/2024 16:04:02 BST 64 79.2600 XLON 1037870936678584 25/07/2024 16:04:02 BST 45 79.2600 CHIX 120002A63 25/07/2024 16:04:20 BST 62 79.2800 XLON 1037870936678641 25/07/2024 16:04:20 BST 44 79.2800 CHIX 120002AB9 25/07/2024 16:04:22 BST 10 79.2600 XLON 1037870936678657 25/07/2024 16:04:22 BST 52 79.2600 XLON 1037870936678658 25/07/2024 16:05:01 BST 74 79.2800 XLON 1037870936678736 25/07/2024 16:05:10 BST 74 79.2600 XLON 1037870936678747 25/07/2024 16:05:10 BST 10 79.2400 XLON 1037870936678748 25/07/2024 16:05:10 BST 49 79.2400 XLON 1037870936678749 25/07/2024 16:05:10 BST 45 79.2600 CHIX 120002AHM 25/07/2024 16:05:10 BST 75 79.2600 BATE 20001GZB 25/07/2024 16:05:10 BST 11 79.2600 BATE 20001GZC 25/07/2024 16:05:43 BST 42 79.2800 XLON 1037870936678837 25/07/2024 16:05:43 BST 21 79.2800 XLON 1037870936678838 25/07/2024 16:05:43 BST 44 79.2800 CHIX 120002ALA 25/07/2024 16:05:43 BST 51 79.2800 BATE 20001H1K 25/07/2024 16:05:43 BST 35 79.2800 BATE 20001H1L 25/07/2024 16:06:15 BST 86 79.2800 XLON 1037870936678948 25/07/2024 16:06:39 BST 43 79.2800 CHIX 120002ATR 25/07/2024 16:06:48 BST 52 79.2600 XLON 1037870936679046 25/07/2024 16:06:48 BST 15 79.2600 CHIX 120002AUL 25/07/2024 16:06:48 BST 14 79.2600 CHIX 120002AUM 25/07/2024 16:06:48 BST 14 79.2600 CHIX 120002AUN 25/07/2024 16:07:01 BST 78 79.2400 TRQX 1037870861187495 25/07/2024 16:07:01 BST 5 79.2400 XLON 1037870936679179 25/07/2024 16:07:01 BST 81 79.2400 XLON 1037870936679180 25/07/2024 16:07:01 BST 44 79.2400 CHIX 120002AX3 25/07/2024 16:07:13 BST 66 79.2200 XLON 1037870936679212 25/07/2024 16:07:13 BST 20 79.2200 XLON 1037870936679213 25/07/2024 16:07:59 BST 64 79.2800 XLON 1037870936679435 25/07/2024 16:07:59 BST 22 79.2800 XLON 1037870936679438 25/07/2024 16:08:06 BST 86 79.2600 XLON 1037870936679454 25/07/2024 16:08:06 BST 44 79.2600 CHIX 120002B79 25/07/2024 16:08:06 BST 5 79.2400 CHIX 120002B7A 25/07/2024 16:08:06 BST 10 79.2400 CHIX 120002B7E 25/07/2024 16:08:08 BST 86 79.2400 XLON 1037870936679462 25/07/2024 16:08:08 BST 29 79.2400 CHIX 120002B7Y 25/07/2024 16:08:08 BST 1 79.2200 CHIX 120002B7Z 25/07/2024 16:08:12 BST 10 79.2200 XLON 1037870936679467 25/07/2024 16:08:12 BST 76 79.2200 XLON 1037870936679468 25/07/2024 16:08:43 BST 68 79.2000 XLON 1037870936679560 25/07/2024 16:08:43 BST 86 79.2000 BATE 20001HKY 25/07/2024 16:08:45 BST 77 79.1800 TRQX 1037870861187888 25/07/2024 16:08:45 BST 46 79.1800 XLON 1037870936679566 25/07/2024 16:08:45 BST 12 79.1800 XLON 1037870936679567 25/07/2024 16:08:45 BST 72 79.1600 XLON 1037870936679569 25/07/2024 16:08:45 BST 63 79.1200 XLON 1037870936679571 25/07/2024 16:08:45 BST 43 79.1800 CHIX 120002BF6 25/07/2024 16:08:45 BST 39 79.1600 CHIX 120002BFE 25/07/2024 16:08:45 BST 43 79.1600 BATE 20001HLD 25/07/2024 16:08:45 BST 43 79.1600 BATE 20001HLE 25/07/2024 16:08:45 BST 86 79.1200 BATE 20001HLG 25/07/2024 16:09:17 BST 44 79.1000 XLON 1037870936679721 25/07/2024 16:09:17 BST 44 79.1200 CHIX 120002BK9 25/07/2024 16:09:56 BST 30 79.1000 CHIX 120002BQ4 25/07/2024 16:09:56 BST 19 79.1000 CHIX 120002BQ6 25/07/2024 16:10:13 BST 86 79.1600 XLON 1037870936679884 25/07/2024 16:11:10 BST 77 79.2400 TRQX 1037870861188482 25/07/2024 16:11:12 BST 86 79.2200 XLON 1037870936680148 25/07/2024 16:11:12 BST 86 79.2000 XLON 1037870936680150 25/07/2024 16:11:12 BST 84 79.2200 CHIX 120002C45 25/07/2024 16:11:12 BST 86 79.2200 BATE 20001I4V 25/07/2024 16:11:50 BST 86 79.1800 XLON 1037870936680264 25/07/2024 16:11:50 BST 86 79.1600 XLON 1037870936680267 25/07/2024 16:11:50 BST 86 79.1400 XLON 1037870936680268 25/07/2024 16:11:50 BST 43 79.1600 CHIX 120002CA5 25/07/2024 16:11:50 BST 86 79.1600 BATE 20001I8R 25/07/2024 16:11:51 BST 10 79.1200 CHIX 120002CAO 25/07/2024 16:11:59 BST 86 79.1200 XLON 1037870936680295 25/07/2024 16:11:59 BST 86 79.1000 XLON 1037870936680297 25/07/2024 16:11:59 BST 32 79.1200 CHIX 120002CBX 25/07/2024 16:11:59 BST 86 79.1200 BATE 20001IAE 25/07/2024 16:12:27 BST 43 79.1000 TRQX 1037870861188776 25/07/2024 16:12:39 BST 68 79.0800 XLON 1037870936680398 25/07/2024 16:12:39 BST 1 79.0800 BATE 20001IE3 25/07/2024 16:12:39 BST 85 79.0800 BATE 20001IE4 25/07/2024 16:12:46 BST 55 79.0600 XLON 1037870936680402 25/07/2024 16:13:02 BST 44 79.0400 XLON 1037870936680428 25/07/2024 16:13:02 BST 25 79.0400 XLON 1037870936680429 25/07/2024 16:13:35 BST 51 79.0200 XLON 1037870936680485 25/07/2024 16:13:35 BST 23 79.0200 XLON 1037870936680486 25/07/2024 16:13:35 BST 84 79.0000 XLON 1037870936680488 25/07/2024 16:13:35 BST 10 79.0200 CHIX 120002CPZ 25/07/2024 16:13:35 BST 14 79.0200 CHIX 120002CQ0 25/07/2024 16:13:35 BST 59 79.0200 CHIX 120002CQ1 25/07/2024 16:13:35 BST 86 79.0200 BATE 20001IJW 25/07/2024 16:13:43 BST 86 78.9800 XLON 1037870936680533 25/07/2024 16:13:47 BST 10 78.9800 CHIX 120002CTS 25/07/2024 16:14:17 BST 50 79.0000 XLON 1037870936680638 25/07/2024 16:14:17 BST 50 78.9800 XLON 1037870936680640 25/07/2024 16:14:17 BST 75 79.0000 CHIX 120002CZP 25/07/2024 16:14:24 BST 10 78.9800 CHIX 120002D0Q 25/07/2024 16:15:45 BST 80 79.1800 TRQX 1037870861189659 25/07/2024 16:15:45 BST 86 79.2000 XLON 1037870936681027 25/07/2024 16:15:45 BST 86 79.1800 XLON 1037870936681028 25/07/2024 16:15:45 BST 58 79.2000 CHIX 120002DMP 25/07/2024 16:15:45 BST 8 79.1800 CHIX 120002DMQ 25/07/2024 16:15:45 BST 50 79.1800 CHIX 120002DMR 25/07/2024 16:15:45 BST 86 79.1800 BATE 20001J4F 25/07/2024 16:15:50 BST 14 79.1600 XLON 1037870936681041 25/07/2024 16:15:50 BST 72 79.1600 XLON 1037870936681042 25/07/2024 16:16:33 BST 86 79.2200 XLON 1037870936681148 25/07/2024 16:17:30 BST 82 79.2800 TRQX 1037870861190068 25/07/2024 16:17:30 BST 6 79.2800 XLON 1037870936681355 25/07/2024 16:17:30 BST 80 79.2800 XLON 1037870936681356 25/07/2024 16:17:30 BST 38 79.2800 CHIX 120002E4J 25/07/2024 16:17:30 BST 15 79.2800 CHIX 120002E4K 25/07/2024 16:17:30 BST 10 79.2600 CHIX 120002E4T 25/07/2024 16:17:31 BST 86 79.2600 XLON 1037870936681357 25/07/2024 16:17:31 BST 10 79.2600 CHIX 120002E4X 25/07/2024 16:17:31 BST 10 79.2600 CHIX 120002E4Y 25/07/2024 16:17:31 BST 10 79.2600 CHIX 120002E4Z 25/07/2024 16:17:31 BST 20 79.2600 CHIX 120002E50 25/07/2024 16:17:31 BST 86 79.2600 BATE 20001JHS 25/07/2024 16:17:49 BST 86 79.2600 XLON 1037870936681401 25/07/2024 16:17:49 BST 86 79.2400 XLON 1037870936681402 25/07/2024 16:17:49 BST 10 79.2600 CHIX 120002E7Z 25/07/2024 16:17:49 BST 38 79.2600 CHIX 120002E80 25/07/2024 16:17:49 BST 10 79.2200 CHIX 120002E85 25/07/2024 16:17:49 BST 10 79.2200 CHIX 120002E86 25/07/2024 16:17:49 BST 86 79.2600 BATE 20001JK9 25/07/2024 16:17:57 BST 1 79.2400 CHIX 120002E90 25/07/2024 16:17:59 BST 10 79.2400 CHIX 120002E9A 25/07/2024 16:18:25 BST 86 79.2800 XLON 1037870936681493 25/07/2024 16:18:25 BST 10 79.2800 CHIX 120002EB2 25/07/2024 16:18:25 BST 86 79.2800 BATE 20001JMT 25/07/2024 16:18:26 BST 86 79.2600 XLON 1037870936681499 25/07/2024 16:18:28 BST 86 79.2400 XLON 1037870936681513 25/07/2024 16:18:28 BST 40 79.2400 CHIX 120002EBC 25/07/2024 16:18:28 BST 86 79.2400 BATE 20001JN5 25/07/2024 16:20:01 BST 22 79.4800 TRQX 1037870861190732 25/07/2024 16:20:01 BST 55 79.4800 TRQX 1037870861190733 25/07/2024 16:20:01 BST 8 79.4800 XLON 1037870936681864 25/07/2024 16:20:01 BST 78 79.4800 XLON 1037870936681865 25/07/2024 16:20:01 BST 60 79.4800 CHIX 120002EXE 25/07/2024 16:21:41 BST 86 79.5400 XLON 1037870936682163 25/07/2024 16:21:41 BST 60 79.5400 CHIX 120002FDD 25/07/2024 16:22:13 BST 42 79.6000 XLON 1037870936682366 25/07/2024 16:22:13 BST 15 79.6000 XLON 1037870936682367 25/07/2024 16:22:29 BST 80 79.6600 TRQX 1037870861191239 25/07/2024 16:22:29 BST 11 79.6600 CHIX 120002FMA 25/07/2024 16:22:29 BST 10 79.6600 CHIX 120002FMB 25/07/2024 16:22:29 BST 10 79.6600 CHIX 120002FMC 25/07/2024 16:22:29 BST 35 79.6600 CHIX 120002FMD 25/07/2024 16:22:40 BST 86 79.6400 XLON 1037870936682424 25/07/2024 16:22:40 BST 66 79.6400 CHIX 120002FND 25/07/2024 16:23:03 BST 86 79.6200 XLON 1037870936682515 25/07/2024 16:23:03 BST 42 79.6400 XLON 1037870936682516 25/07/2024 16:23:03 BST 76 79.6400 XLON 1037870936682517 25/07/2024 16:23:03 BST 86 79.6400 XLON 1037870936682520 25/07/2024 16:23:03 BST 58 79.6200 XLON 1037870936682522 25/07/2024 16:23:03 BST 66 79.6200 CHIX 120002FQZ 25/07/2024 16:23:03 BST 41 79.6400 CHIX 120002FR3 25/07/2024 16:23:03 BST 86 79.6200 BATE 20001KR4 25/07/2024 16:23:27 BST 28 79.6200 XLON 1037870936682543 25/07/2024 16:23:27 BST 14 79.6200 BATE 20001KT5 25/07/2024 16:23:27 BST 72 79.6200 BATE 20001KT6 25/07/2024 16:23:44 BST 33 79.6000 XLON 1037870936682581 25/07/2024 16:23:44 BST 53 79.6000 XLON 1037870936682582 25/07/2024 16:24:08 BST 86 79.5800 XLON 1037870936682617 25/07/2024 16:24:08 BST 73 79.5800 BATE 20001KWC 25/07/2024 16:24:08 BST 13 79.5800 BATE 20001KWD 25/07/2024 16:24:35 BST 10 79.6000 CHIX 120002G1F 25/07/2024 16:24:37 BST 42 79.6000 XLON 1037870936682687 25/07/2024 16:24:37 BST 49 79.6000 CHIX 120002G1S 25/07/2024 16:24:38 BST 5 79.6000 XLON 1037870936682690 25/07/2024 16:24:38 BST 5 79.6000 XLON 1037870936682691 25/07/2024 16:24:40 BST 5 79.6000 XLON 1037870936682694 25/07/2024 16:25:01 BST 42 79.7000 XLON 1037870936682723 25/07/2024 16:25:01 BST 11 79.7000 XLON 1037870936682724 25/07/2024 16:25:01 BST 15 79.7000 XLON 1037870936682725 25/07/2024 16:25:01 BST 50 79.7000 XLON 1037870936682726 25/07/2024 16:25:01 BST 49 79.6800 CHIX 120002G5P 25/07/2024 16:25:50 BST 86 79.7400 XLON 1037870936682858 25/07/2024 16:25:50 BST 45 79.7400 CHIX 120002GCB 25/07/2024 16:26:42 BST 60 79.7600 TRQX 1037870861192288 25/07/2024 16:26:42 BST 86 79.7600 XLON 1037870936682992 25/07/2024 16:26:42 BST 62 79.7600 CHIX 120002GJU 25/07/2024 16:26:42 BST 86 79.7600 BATE 20001LBI 25/07/2024 16:27:30 BST 60 79.7800 TRQX 1037870861192490 25/07/2024 16:27:30 BST 1 79.7400 TRQX 1037870861192491 25/07/2024 16:27:30 BST 86 79.7800 XLON 1037870936683103 25/07/2024 16:27:30 BST 86 79.7600 XLON 1037870936683108 25/07/2024 16:27:30 BST 86 79.7400 XLON 1037870936683111 25/07/2024 16:27:30 BST 86 79.7200 XLON 1037870936683119 25/07/2024 16:27:30 BST 17 79.7200 XLON 1037870936683123 25/07/2024 16:27:30 BST 42 79.7400 XLON 1037870936683124 25/07/2024 16:27:30 BST 23 79.7400 XLON 1037870936683125 25/07/2024 16:27:30 BST 42 79.7600 XLON 1037870936683128 25/07/2024 16:27:30 BST 2 79.7600 XLON 1037870936683129 25/07/2024 16:27:30 BST 51 79.7800 CHIX 120002GQ0 25/07/2024 16:27:30 BST 51 79.7600 CHIX 120002GQ2 25/07/2024 16:27:30 BST 72 79.7600 BATE 20001LGV 25/07/2024 16:27:30 BST 14 79.7600 BATE 20001LGW 25/07/2024 16:27:30 BST 86 79.7200 BATE 20001LGX 25/07/2024 16:27:30 BST 35 79.7400 BATE 20001LGY 25/07/2024 16:27:30 BST 10 79.7400 BATE 20001LGZ 25/07/2024 16:27:32 BST 86 79.7400 XLON 1037870936683136 25/07/2024 16:27:32 BST 86 79.7200 XLON 1037870936683139 25/07/2024 16:27:32 BST 2 79.7200 XLON 1037870936683147 25/07/2024 16:27:32 BST 84 79.7200 XLON 1037870936683148 25/07/2024 16:27:32 BST 86 79.7000 XLON 1037870936683149 25/07/2024 16:27:32 BST 39 79.7400 CHIX 120002GQJ 25/07/2024 16:27:32 BST 1 79.7400 CHIX 120002GQK 25/07/2024 16:27:32 BST 86 79.7200 BATE 20001LH3 25/07/2024 16:27:36 BST 43 79.6800 XLON 1037870936683158 25/07/2024 16:27:36 BST 43 79.6800 XLON 1037870936683159 25/07/2024 16:27:36 BST 86 79.6800 BATE 20001LHE 25/07/2024 16:28:28 BST 86 79.7000 XLON 1037870936683295 25/07/2024 16:28:28 BST 80 79.7000 CHIX 120002GYW 25/07/2024 16:28:28 BST 18 79.7000 BATE 20001LMU 25/07/2024 16:28:28 BST 68 79.7000 BATE 20001LMV 25/07/2024 16:28:49 BST 86 79.7200 XLON 1037870936683334 25/07/2024 16:29:13 BST 8 79.7400 BATE 20001LQW 25/07/2024 16:29:18 BST 79 79.7800 CHIX 120002H4F 25/07/2024 16:29:24 BST 80 79.8000 TRQX 1037870861192912 25/07/2024 16:29:24 BST 86 79.8000 XLON 1037870936683429 25/07/2024 16:29:24 BST 86 79.8000 BATE 20001LS0 25/07/2024 16:30:00 BST 86 79.7800 XLON 1037870936683526 25/07/2024 16:30:34 BST 86 79.8000 XLON 1037870936683662 25/07/2024 16:30:34 BST 35 79.7800 XLON 1037870936683667 25/07/2024 16:30:34 BST 51 79.7800 XLON 1037870936683668 25/07/2024 16:30:34 BST 80 79.8000 CHIX 120002HGK 25/07/2024 16:30:34 BST 1 79.8000 CHIX 120002HGL 25/07/2024 16:30:34 BST 86 79.7800 BATE 20001M0O 25/07/2024 16:31:04 BST 86 79.7800 XLON 1037870936683757 25/07/2024 16:31:04 BST 86 79.7600 XLON 1037870936683760 25/07/2024 16:31:04 BST 86 79.7400 XLON 1037870936683765 25/07/2024 16:31:04 BST 86 79.7200 XLON 1037870936683768 25/07/2024 16:31:11 BST 86 79.7400 XLON 1037870936683809 25/07/2024 16:31:25 BST 86 79.7400 XLON 1037870936683895 25/07/2024 16:31:25 BST 86 79.7200 XLON 1037870936683896 25/07/2024 16:31:25 BST 58 79.7000 XLON 1037870936683903 25/07/2024 16:31:25 BST 28 79.7000 XLON 1037870936683904 25/07/2024 16:31:25 BST 8 79.6600 XLON 1037870936683913 25/07/2024 16:31:25 BST 82 79.7400 CHIX 120002HPE 25/07/2024 16:31:25 BST 46 79.7000 BATE 20001M7D 25/07/2024 16:31:25 BST 40 79.7000 BATE 20001M7E 25/07/2024 16:31:48 BST 86 79.6400 BATE 20001M9W 25/07/2024 16:32:14 BST 46 79.6600 TRQX 1037870861193736 25/07/2024 16:32:14 BST 37 79.6600 TRQX 1037870861193737 25/07/2024 16:32:14 BST 54 79.6600 XLON 1037870936683997 25/07/2024 16:32:14 BST 82 79.6400 XLON 1037870936683998 25/07/2024 16:32:14 BST 43 79.6400 BATE 20001MCC 25/07/2024 16:32:14 BST 43 79.6400 BATE 20001MCD 25/07/2024 16:32:29 BST 68 79.6200 XLON 1037870936684046 25/07/2024 16:32:58 BST 55 79.6600 XLON 1037870936684150 25/07/2024 16:32:58 BST 5 79.6400 CHIX 120002I3B 25/07/2024 16:32:58 BST 10 79.6400 CHIX 120002I3C 25/07/2024 16:32:58 BST 10 79.6400 CHIX 120002I3D 25/07/2024 16:32:58 BST 10 79.6400 CHIX 120002I3E 25/07/2024 16:33:47 BST 64 79.6600 XLON 1037870936684322 25/07/2024 16:33:47 BST 61 79.6600 CHIX 120002IAC 25/07/2024 16:33:58 BST 62 79.6400 XLON 1037870936684354 25/07/2024 16:33:58 BST 26 79.6400 CHIX 120002IB6 25/07/2024 16:33:58 BST 86 79.6400 BATE 20001MR0 25/07/2024 16:34:34 BST 6 79.7000 TRQX 1037870861194364 25/07/2024 16:34:34 BST 86 79.7000 XLON 1037870936684445 25/07/2024 16:34:35 BST 72 79.7000 TRQX 1037870861194367 25/07/2024 16:34:35 BST 86 79.6800 XLON 1037870936684453 25/07/2024 16:34:35 BST 86 79.6600 XLON 1037870936684454 25/07/2024 16:34:35 BST 34 79.6400 XLON 1037870936684458 25/07/2024 16:34:35 BST 8 79.6400 XLON 1037870936684459 25/07/2024 16:34:35 BST 9 79.6400 XLON 1037870936684460 25/07/2024 16:34:35 BST 9 79.6400 XLON 1037870936684461 25/07/2024 16:34:35 BST 6 79.6400 XLON 1037870936684462 25/07/2024 16:34:35 BST 20 79.6400 XLON 1037870936684463 25/07/2024 16:34:35 BST 62 79.7000 CHIX 120002ILT 25/07/2024 16:34:35 BST 56 79.6800 CHIX 120002ILU 25/07/2024 16:34:35 BST 6 79.6800 CHIX 120002ILV 25/07/2024 16:34:35 BST 86 79.7000 BATE 20001MXQ 25/07/2024 16:34:35 BST 76 79.6600 BATE 20001MXT 25/07/2024 16:34:35 BST 10 79.6600 BATE 20001MXU 25/07/2024 16:34:57 BST 44 79.6400 XLON 1037870936684511 25/07/2024 16:34:57 BST 10 79.6200 BATE 20001MYY 25/07/2024 16:34:57 BST 10 79.6200 BATE 20001MYZ 25/07/2024 16:34:57 BST 10 79.6200 BATE 20001MZ0 25/07/2024 16:34:57 BST 10 79.6200 BATE 20001MZ1 25/07/2024 16:34:58 BST 10 79.6200 BATE 20001MZ4 25/07/2024 16:34:58 BST 10 79.6200 BATE 20001MZ5 25/07/2024 16:35:02 BST 51 79.6200 XLON 1037870936684528 25/07/2024 16:35:02 BST 26 79.6200 BATE 20001MZ9 25/07/2024 16:35:52 BST 86 79.6600 XLON 1037870936684692 25/07/2024 16:35:52 BST 86 79.6400 XLON 1037870936684694 25/07/2024 16:35:52 BST 83 79.6200 XLON 1037870936684699 25/07/2024 16:35:52 BST 3 79.6200 XLON 1037870936684700 25/07/2024 16:35:52 BST 63 79.6600 CHIX 120002IUQ 25/07/2024 16:35:52 BST 63 79.6400 CHIX 120002IUR 25/07/2024 16:35:52 BST 86 79.6600 BATE 20001N3L 25/07/2024 16:36:22 BST 54 79.6600 XLON 1037870936684759 25/07/2024 16:36:22 BST 54 79.6400 XLON 1037870936684764 25/07/2024 16:36:22 BST 54 79.6200 XLON 1037870936684769 25/07/2024 16:36:22 BST 86 79.6600 BATE 20001N6C 25/07/2024 16:36:33 BST 2 79.6000 XLON 1037870936684781 25/07/2024 16:36:33 BST 86 79.6200 BATE 20001N7L 25/07/2024 16:37:03 BST 80 79.5800 TRQX 1037870861194857 25/07/2024 16:37:03 BST 18 79.5600 XLON 1037870936684872 25/07/2024 16:37:03 BST 25 79.5600 XLON 1037870936684873 25/07/2024 16:37:03 BST 3 79.5600 CHIX 120002J3R 25/07/2024 16:37:03 BST 40 79.5600 CHIX 120002J3S 25/07/2024 16:37:03 BST 10 79.5400 CHIX 120002J3T 25/07/2024 16:37:03 BST 10 79.5400 CHIX 120002J3U 25/07/2024 16:37:03 BST 86 79.5600 BATE 20001N9Z 25/07/2024 16:37:10 BST 23 79.6000 CHIX 120002J64 25/07/2024 16:37:40 BST 44 79.5800 XLON 1037870936684992 25/07/2024 16:37:40 BST 12 79.5800 XLON 1037870936684993 25/07/2024 16:37:41 BST 57 79.5600 XLON 1037870936685005 25/07/2024 16:39:01 BST 86 79.5600 XLON 1037870936685168 25/07/2024 16:39:01 BST 57 79.5400 XLON 1037870936685170 25/07/2024 16:39:01 BST 64 79.5600 CHIX 120002JIX 25/07/2024 16:39:01 BST 64 79.5400 CHIX 120002JJ0 25/07/2024 16:39:02 BST 66 79.5200 BATE 20001NLK 25/07/2024 16:39:03 BST 20 79.5200 BATE 20001NLQ 25/07/2024 16:40:13 BST 67 79.5600 TRQX 1037870861195662 25/07/2024 16:40:13 BST 9 79.5600 TRQX 1037870861195663 25/07/2024 16:40:33 BST 86 79.5400 XLON 1037870936685387 25/07/2024 16:40:33 BST 43 79.5400 CHIX 120002JVU 25/07/2024 16:40:44 BST 38 79.5200 TRQX 1037870861195809 25/07/2024 16:40:44 BST 86 79.5200 XLON 1037870936685467 25/07/2024 16:40:44 BST 43 79.5200 CHIX 120002JYP 25/07/2024 16:40:50 BST 86 79.5000 XLON 1037870936685482 25/07/2024 16:40:50 BST 57 79.5000 CHIX 120002JZB 25/07/2024 16:41:33 BST 57 79.5000 CHIX 120002K5R 25/07/2024 16:42:07 BST 14 79.5200 XLON 1037870936685679 25/07/2024 16:42:07 BST 42 79.5200 XLON 1037870936685680 25/07/2024 16:42:08 BST 15 79.5200 XLON 1037870936685686 25/07/2024 16:42:17 BST 15 79.5200 XLON 1037870936685705 25/07/2024 16:42:17 BST 42 79.5200 XLON 1037870936685706 25/07/2024 16:42:17 BST 21 79.5200 XLON 1037870936685707 25/07/2024 16:42:17 BST 48 79.5200 XLON 1037870936685708 25/07/2024 16:42:17 BST 24 79.5000 CHIX 120002KDO 25/07/2024 16:42:17 BST 29 79.5000 CHIX 120002KDP 25/07/2024 16:42:20 BST 15 79.5000 XLON 1037870936685717 25/07/2024 16:42:20 BST 28 79.5000 XLON 1037870936685718 25/07/2024 16:42:23 BST 86 79.4800 XLON 1037870936685724 25/07/2024 16:42:23 BST 50 79.4600 XLON 1037870936685730 25/07/2024 16:42:23 BST 53 79.4800 CHIX 120002KEP 25/07/2024 16:42:23 BST 86 79.4800 BATE 20001O8Q 25/07/2024 16:43:10 BST 80 79.5200 TRQX 1037870861196329 25/07/2024 16:43:10 BST 86 79.5200 XLON 1037870936685811 25/07/2024 16:43:10 BST 45 79.5400 CHIX 120002KKR 25/07/2024 16:43:10 BST 45 79.5200 CHIX 120002KKS 25/07/2024 16:43:10 BST 86 79.5200 BATE 20001OE9 25/07/2024 16:44:03 BST 42 79.6000 XLON 1037870936685895 25/07/2024 16:44:03 BST 45 79.6000 CHIX 120002KRS 25/07/2024 16:44:40 BST 86 79.6200 XLON 1037870936685971 25/07/2024 16:45:28 BST 42 79.6200 XLON 1037870936686069 25/07/2024 16:45:28 BST 19 79.6200 XLON 1037870936686070 25/07/2024 16:46:43 BST 10 79.6000 TRQX 1037870861197220 25/07/2024 16:46:43 BST 69 79.6000 TRQX 1037870861197221 25/07/2024 16:46:43 BST 86 79.6200 XLON 1037870936686321 25/07/2024 16:46:43 BST 126 79.6200 XLON 1037870936686322 25/07/2024 16:46:43 BST 86 79.6000 XLON 1037870936686323 25/07/2024 16:46:43 BST 75 79.6200 CHIX 120002LK5 25/07/2024 16:46:43 BST 10 79.6000 CHIX 120002LK6 25/07/2024 16:46:43 BST 34 79.6000 CHIX 120002LK7 25/07/2024 16:46:50 BST 35 79.6000 BATE 20001P6B 25/07/2024 16:46:54 BST 35 79.6000 BATE 20001P6S 25/07/2024 16:46:57 BST 35 79.6000 BATE 20001P70 25/07/2024 16:47:16 BST 86 79.5800 XLON 1037870936686375 25/07/2024 16:47:16 BST 34 79.5800 CHIX 120002LNM 25/07/2024 16:47:16 BST 11 79.5800 CHIX 120002LNN 25/07/2024 16:47:16 BST 86 79.5800 BATE 20001P9F 25/07/2024 16:47:17 BST 35 79.6200 BATE 20001P9P 25/07/2024 16:47:21 BST 36 79.5800 TRQX 1037870861197356 25/07/2024 16:47:21 BST 45 79.5800 TRQX 1037870861197357 25/07/2024 16:47:21 BST 86 79.6000 XLON 1037870936686394 25/07/2024 16:47:21 BST 86 79.5800 XLON 1037870936686395 25/07/2024 16:47:21 BST 80 79.6000 CHIX 120002LP9 25/07/2024 16:48:09 BST 34 79.6000 XLON 1037870936686636 25/07/2024 16:48:09 BST 42 79.6000 XLON 1037870936686637 25/07/2024 16:48:09 BST 15 79.6000 XLON 1037870936686638 25/07/2024 16:48:09 BST 35 79.6000 XLON 1037870936686639 25/07/2024 16:48:33 BST 86 79.5800 XLON 1037870936686769 25/07/2024 16:48:33 BST 86 79.5600 XLON 1037870936686772 25/07/2024 16:48:33 BST 86 79.5400 XLON 1037870936686782 25/07/2024 16:48:33 BST 56 79.5800 CHIX 120002M2G 25/07/2024 16:48:33 BST 43 79.5600 CHIX 120002M2L 25/07/2024 16:48:33 BST 24 79.5600 CHIX 120002M2M 25/07/2024 16:48:33 BST 17 79.5400 CHIX 120002M2T 25/07/2024 16:48:33 BST 10 79.5400 CHIX 120002M2U 25/07/2024 16:48:33 BST 43 79.5400 CHIX 120002M2V 25/07/2024 16:48:33 BST 86 79.5400 BATE 20001PK3 25/07/2024 16:48:33 BST 14 79.5400 BATE 20001PK5 25/07/2024 16:48:38 BST 35 79.5400 BATE 20001PKP 25/07/2024 16:48:46 BST 34 79.5600 XLON 1037870936686868 25/07/2024 16:48:46 BST 42 79.5600 XLON 1037870936686869 25/07/2024 16:48:46 BST 35 79.5600 BATE 20001PLY 25/07/2024 16:49:52 BST 86 79.6000 XLON 1037870936687258 25/07/2024 16:49:52 BST 42 79.6000 XLON 1037870936687259 25/07/2024 16:49:52 BST 40 79.6000 XLON 1037870936687260 25/07/2024 16:49:52 BST 86 79.5800 XLON 1037870936687261 25/07/2024 16:49:52 BST 45 79.6000 CHIX 120002MGG 25/07/2024 16:49:52 BST 35 79.6000 BATE 20001PVB 25/07/2024 16:49:52 BST 38 79.6000 BATE 20001PVK 25/07/2024 16:49:59 BST 86 79.6200 XLON 1037870936687302 25/07/2024 16:50:03 BST 86 79.6200 XLON 1037870936687308 25/07/2024 16:50:03 BST 86 79.6000 XLON 1037870936687314 25/07/2024 16:50:03 BST 56 79.6200 CHIX 120002MIJ 25/07/2024 16:50:03 BST 1 79.6200 CHIX 120002MIK 25/07/2024 16:50:03 BST 86 79.6200 BATE 20001PWQ 25/07/2024 16:50:03 BST 35 79.6200 BATE 20001PWR 25/07/2024 16:50:03 BST 6 79.6200 BATE 20001PWS 25/07/2024 16:50:04 BST 35 79.6200 BATE 20001PWU 25/07/2024 16:50:04 BST 6 79.6200 BATE 20001PWV 25/07/2024 16:50:55 BST 86 79.6800 BATE 20001Q3L 25/07/2024 16:51:24 BST 46 79.7000 TRQX 1037870861198609 25/07/2024 16:51:24 BST 14 79.7000 CHIX 120002MUI 25/07/2024 16:51:24 BST 34 79.7000 CHIX 120002MUJ 25/07/2024 16:51:24 BST 86 79.7000 BATE 20001Q6Z 25/07/2024 16:51:30 BST 42 79.7000 XLON 1037870936687576 25/07/2024 16:51:30 BST 50 79.7000 XLON 1037870936687577 25/07/2024 16:51:30 BST 34 79.7000 XLON 1037870936687578 25/07/2024 16:51:30 BST 33 79.7000 XLON 1037870936687579 25/07/2024 16:51:30 BST 55 79.7000 XLON 1037870936687580 25/07/2024 16:51:42 BST 46 79.6800 TRQX 1037870861198667 25/07/2024 16:51:42 BST 86 79.6800 XLON 1037870936687619 25/07/2024 16:51:42 BST 50 79.6800 XLON 1037870936687620 25/07/2024 16:51:42 BST 42 79.6800 XLON 1037870936687621 25/07/2024 16:51:42 BST 48 79.6800 CHIX 120002MVV 25/07/2024 16:51:43 BST 56 79.6800 XLON 1037870936687622 25/07/2024 16:51:43 BST 50 79.6800 XLON 1037870936687623 25/07/2024 16:52:21 BST 71 79.7200 XLON 1037870936687759 25/07/2024 16:52:21 BST 15 79.7200 XLON 1037870936687760 25/07/2024 16:52:21 BST 86 79.7000 XLON 1037870936687765 25/07/2024 16:52:21 BST 3 79.6800 XLON 1037870936687769 25/07/2024 16:52:21 BST 59 79.7200 CHIX 120002N2E 25/07/2024 16:52:21 BST 59 79.7000 CHIX 120002N2G 25/07/2024 16:52:21 BST 86 79.7200 BATE 20001QDZ 25/07/2024 16:52:22 BST 14 79.6800 XLON 1037870936687770 25/07/2024 16:52:22 BST 69 79.6800 XLON 1037870936687771 25/07/2024 16:52:22 BST 15 79.7000 XLON 1037870936687773 25/07/2024 16:52:22 BST 42 79.7200 XLON 1037870936687774 25/07/2024 16:52:22 BST 48 79.7200 XLON 1037870936687775 25/07/2024 16:52:22 BST 16 79.7200 XLON 1037870936687776 25/07/2024 16:52:22 BST 76 79.6600 XLON 1037870936687780 25/07/2024 16:52:22 BST 59 79.6800 CHIX 120002N2J 25/07/2024 16:52:22 BST 86 79.6800 BATE 20001QE2 25/07/2024 16:52:27 BST 10 79.6600 XLON 1037870936687788 25/07/2024 16:52:27 BST 86 79.6400 XLON 1037870936687794 25/07/2024 16:52:27 BST 86 79.6400 BATE 20001QED 25/07/2024 16:52:31 BST 86 79.6400 XLON 1037870936687817 25/07/2024 16:52:31 BST 86 79.6200 XLON 1037870936687820 25/07/2024 16:52:31 BST 86 79.6400 BATE 20001QFD 25/07/2024 16:54:03 BST 4 79.7000 TRQX 1037870861199247 25/07/2024 16:54:03 BST 43 79.7000 TRQX 1037870861199248 25/07/2024 16:54:03 BST 86 79.7000 XLON 1037870936688116 25/07/2024 16:54:03 BST 42 79.7000 XLON 1037870936688117 25/07/2024 16:54:03 BST 51 79.7000 CHIX 120002NH6 25/07/2024 16:54:03 BST 2 79.7000 CHIX 120002NH7 25/07/2024 16:54:03 BST 35 79.7000 BATE 20001QR3 25/07/2024 16:54:08 BST 47 79.6800 TRQX 1037870861199275 25/07/2024 16:54:08 BST 43 79.7000 XLON 1037870936688141 25/07/2024 16:54:08 BST 52 79.7000 XLON 1037870936688142 25/07/2024 16:54:09 BST 86 79.6800 XLON 1037870936688143 25/07/2024 16:54:09 BST 80 79.6800 CHIX 120002NIC 25/07/2024 16:54:09 BST 86 79.6800 BATE 20001QSC 25/07/2024 16:54:26 BST 86 79.7000 XLON 1037870936688213 25/07/2024 16:54:26 BST 26 79.7000 CHIX 120002NL3 25/07/2024 16:54:52 BST 50 79.7400 XLON 1037870936688276 25/07/2024 16:54:52 BST 36 79.7400 XLON 1037870936688277 25/07/2024 16:54:52 BST 80 79.7400 CHIX 120002NNW 25/07/2024 16:55:20 BST 86 79.7200 XLON 1037870936688412 25/07/2024 16:55:20 BST 86 79.7000 XLON 1037870936688415 25/07/2024 16:55:20 BST 49 79.7000 CHIX 120002NV9 25/07/2024 16:55:20 BST 86 79.7200 BATE 20001R21 25/07/2024 16:55:39 BST 35 79.7000 BATE 20001R5K 25/07/2024 16:56:07 BST 86 79.7000 XLON 1037870936688519 25/07/2024 16:56:07 BST 35 79.7000 BATE 20001R8K 25/07/2024 16:56:31 BST 4 79.7000 XLON 1037870936688547 25/07/2024 16:56:31 BST 82 79.7000 XLON 1037870936688548 25/07/2024 16:56:31 BST 52 79.7000 CHIX 120002O4V 25/07/2024 16:56:36 BST 47 79.6800 TRQX 1037870861199932 25/07/2024 16:56:36 BST 47 79.6600 TRQX 1037870861199934 25/07/2024 16:56:36 BST 86 79.6800 XLON 1037870936688567 25/07/2024 16:56:36 BST 86 79.6600 XLON 1037870936688571 25/07/2024 16:56:36 BST 43 79.6600 XLON 1037870936688574 25/07/2024 16:56:36 BST 52 79.6800 CHIX 120002O5D 25/07/2024 16:56:36 BST 86 79.6800 BATE 20001RAR 25/07/2024 16:56:38 BST 43 79.6600 XLON 1037870936688577 25/07/2024 16:56:39 BST 1 79.6400 TRQX 1037870861199939 25/07/2024 16:56:39 BST 11 79.6400 XLON 1037870936688578 25/07/2024 16:56:39 BST 75 79.6400 XLON 1037870936688579 25/07/2024 16:56:39 BST 35 79.6400 BATE 20001RB2 25/07/2024 16:56:52 BST 86 79.6200 XLON 1037870936688590 25/07/2024 16:56:52 BST 86 79.6200 BATE 20001RCJ 25/07/2024 16:57:10 BST 52 79.6200 CHIX 120002OBD 25/07/2024 16:57:18 BST 86 79.6000 XLON 1037870936688706 25/07/2024 16:57:18 BST 52 79.6000 CHIX 120002OCI 25/07/2024 16:57:20 BST 86 79.6000 XLON 1037870936688718 25/07/2024 16:57:20 BST 86 79.5800 XLON 1037870936688723 25/07/2024 16:57:20 BST 44 79.5600 XLON 1037870936688729 25/07/2024 16:57:20 BST 13 79.5600 XLON 1037870936688730 25/07/2024 16:57:20 BST 29 79.5600 XLON 1037870936688731 25/07/2024 16:57:20 BST 86 79.5800 BATE 20001RGA 25/07/2024 16:57:28 BST 72 79.6200 XLON 1037870936688753 25/07/2024 16:57:30 BST 14 79.6200 XLON 1037870936688755 25/07/2024 16:57:31 BST 35 79.6200 BATE 20001RI3 25/07/2024 16:58:06 BST 86 79.6000 XLON 1037870936688833 25/07/2024 16:58:06 BST 86 79.6200 BATE 20001RL4 25/07/2024 16:58:06 BST 40 79.6200 BATE 20001RL8 25/07/2024 16:59:19 BST 5 79.6800 BATE 20001RU9 25/07/2024 16:59:40 BST 22 79.7000 XLON 1037870936689342 25/07/2024 16:59:40 BST 14 79.7000 XLON 1037870936689343 25/07/2024 16:59:40 BST 50 79.7000 XLON 1037870936689344 25/07/2024 16:59:41 BST 44 79.7000 TRQX 1037870861200628 25/07/2024 17:00:02 BST 52 79.7000 XLON 1037870936689383 25/07/2024 17:00:02 BST 35 79.7000 BATE 20001S17 25/07/2024 17:00:03 BST 14 79.7000 XLON 1037870936689384 25/07/2024 17:00:03 BST 52 79.7000 XLON 1037870936689385 25/07/2024 17:00:03 BST 60 79.7000 XLON 1037870936689386 25/07/2024 17:00:40 BST 41 79.7200 TRQX 1037870861200857 25/07/2024 17:00:52 BST 9 79.7200 TRQX 1037870861200924 25/07/2024 17:00:52 BST 1 79.7200 TRQX 1037870861200925 25/07/2024 17:00:52 BST 55 79.7200 XLON 1037870936689532 25/07/2024 17:00:52 BST 31 79.7200 XLON 1037870936689533 25/07/2024 17:00:52 BST 35 79.7200 BATE 20001SAH 25/07/2024 17:01:20 BST 51 79.7600 TRQX 1037870861201027 25/07/2024 17:01:20 BST 86 79.7600 XLON 1037870936689615 25/07/2024 17:01:20 BST 1 79.7600 CHIX 120002PMM 25/07/2024 17:01:20 BST 75 79.7600 CHIX 120002PMN 25/07/2024 17:01:20 BST 64 79.7600 BATE 20001SFW 25/07/2024 17:01:20 BST 22 79.7600 BATE 20001SFX 25/07/2024 17:01:20 BST 35 79.7800 BATE 20001SFZ 25/07/2024 17:01:23 BST 39 79.7600 XLON 1037870936689635 25/07/2024 17:01:23 BST 10 79.7600 CHIX 120002PNF 25/07/2024 17:01:23 BST 53 79.7600 BATE 20001SGA 25/07/2024 17:01:27 BST 26 79.7600 CHIX 120002PO8 25/07/2024 17:01:28 BST 60 79.7600 CHIX 120002PPB 25/07/2024 17:01:34 BST 52 79.7600 XLON 1037870936689653 25/07/2024 17:01:34 BST 52 79.7600 XLON 1037870936689655 25/07/2024 17:01:34 BST 57 79.7600 XLON 1037870936689656 25/07/2024 17:01:36 BST 52 79.7600 XLON 1037870936689666 25/07/2024 17:01:36 BST 52 79.7600 XLON 1037870936689667 25/07/2024 17:01:40 BST 110 79.7600 XLON 1037870936689685 25/07/2024 17:01:45 BST 1 79.7400 TRQX 1037870861201136 25/07/2024 17:01:45 BST 66 79.7000 TRQX 1037870861201140 25/07/2024 17:01:45 BST 86 79.7400 XLON 1037870936689693 25/07/2024 17:01:45 BST 86 79.7200 XLON 1037870936689694 25/07/2024 17:01:45 BST 55 79.7000 XLON 1037870936689699 25/07/2024 17:01:45 BST 31 79.7000 XLON 1037870936689700 25/07/2024 17:01:45 BST 27 79.6800 XLON 1037870936689704 25/07/2024 17:01:45 BST 86 79.7400 CHIX 120002PU7 25/07/2024 17:01:45 BST 86 79.7200 CHIX 120002PUA 25/07/2024 17:01:45 BST 12 79.7000 CHIX 120002PUI 25/07/2024 17:01:45 BST 74 79.7000 CHIX 120002PUJ 25/07/2024 17:01:45 BST 86 79.7400 BATE 20001SKF 25/07/2024 17:01:45 BST 43 79.7000 BATE 20001SKH 25/07/2024 17:01:45 BST 43 79.7000 BATE 20001SKI 25/07/2024 17:01:45 BST 31 79.7000 BATE 20001SKJ 25/07/2024 17:02:52 BST 86 79.7000 XLON 1037870936689835 25/07/2024 17:02:52 BST 52 79.7000 XLON 1037870936689836 25/07/2024 17:02:52 BST 50 79.7000 XLON 1037870936689837 25/07/2024 17:02:52 BST 49 79.7000 CHIX 120002Q4T 25/07/2024 17:02:52 BST 4 79.7000 BATE 20001SRQ 25/07/2024 17:02:52 BST 82 79.7000 BATE 20001SRR 25/07/2024 17:02:52 BST 35 79.7000 BATE 20001SRT 25/07/2024 17:03:05 BST 59 79.6800 XLON 1037870936689868 25/07/2024 17:03:05 BST 24 79.7000 XLON 1037870936689870 25/07/2024 17:03:05 BST 52 79.7000 XLON 1037870936689871 25/07/2024 17:03:05 BST 15 79.7000 XLON 1037870936689872 25/07/2024 17:03:05 BST 35 79.7000 XLON 1037870936689873 25/07/2024 17:03:05 BST 53 79.6800 CHIX 120002Q7C 25/07/2024 17:03:07 BST 40 79.6800 XLON 1037870936689874 25/07/2024 17:03:08 BST 86 79.6800 XLON 1037870936689876 25/07/2024 17:03:16 BST 86 79.6600 XLON 1037870936689893 25/07/2024 17:03:16 BST 34 79.6600 CHIX 120002Q9W 25/07/2024 17:03:16 BST 86 79.6600 BATE 20001SV8 25/07/2024 17:03:17 BST 40 79.6400 XLON 1037870936689938 25/07/2024 17:03:17 BST 46 79.6400 XLON 1037870936689939 25/07/2024 17:03:19 BST 24 79.6400 CHIX 120002QCG 25/07/2024 17:03:19 BST 25 79.6400 CHIX 120002QCH 25/07/2024 17:03:34 BST 76 79.6400 CHIX 120002QFZ 25/07/2024 17:03:54 BST 86 79.6600 BATE 20001T1Y 25/07/2024 17:04:09 BST 31 79.6600 XLON 1037870936690138 25/07/2024 17:04:10 BST 6 79.6800 BATE 20001T3C 25/07/2024 17:04:11 BST 47 79.6800 TRQX 1037870861201885 25/07/2024 17:04:16 BST 47 79.7000 TRQX 1037870861201900 25/07/2024 17:04:48 BST 86 79.7000 XLON 1037870936690205 25/07/2024 17:04:48 BST 65 79.7000 XLON 1037870936690207 25/07/2024 17:04:48 BST 57 79.7000 CHIX 120002QSX 25/07/2024 17:04:48 BST 86 79.7000 BATE 20001T86 25/07/2024 17:04:48 BST 35 79.7000 BATE 20001T87 25/07/2024 17:04:48 BST 35 79.7000 BATE 20001T8C 25/07/2024 17:04:53 BST 15 79.7000 XLON 1037870936690217 25/07/2024 17:04:53 BST 23 79.7000 BATE 20001T8V 25/07/2024 17:04:58 BST 27 79.7400 CHIX 120002QTQ 25/07/2024 17:05:00 BST 20 79.7400 XLON 1037870936690237 25/07/2024 17:05:00 BST 24 79.7400 XLON 1037870936690238 25/07/2024 17:05:00 BST 65 79.7400 XLON 1037870936690239 25/07/2024 17:05:00 BST 14 79.7400 CHIX 120002QUD 25/07/2024 17:05:00 BST 16 79.7400 CHIX 120002QUE 25/07/2024 17:05:00 BST 86 79.7400 BATE 20001T9H 25/07/2024 17:05:03 BST 10 79.7200 XLON 1037870936690245 25/07/2024 17:05:03 BST 65 79.7400 XLON 1037870936690246 25/07/2024 17:05:03 BST 24 79.7400 XLON 1037870936690247 25/07/2024 17:05:03 BST 16 79.7400 XLON 1037870936690248 25/07/2024 17:05:03 BST 21 79.7400 XLON 1037870936690249 25/07/2024 17:05:03 BST 14 79.7200 XLON 1037870936690250 25/07/2024 17:05:03 BST 7 79.7400 BATE 20001T9X 25/07/2024 17:05:08 BST 10 79.7200 XLON 1037870936690256 25/07/2024 17:05:10 BST 52 79.7200 XLON 1037870936690264 25/07/2024 17:05:10 BST 71 79.7000 XLON 1037870936690265 25/07/2024 17:05:10 BST 43 79.7200 XLON 1037870936690272 25/07/2024 17:05:10 BST 63 79.7000 BATE 20001TAT 25/07/2024 17:05:10 BST 35 79.7200 BATE 20001TAV 25/07/2024 17:05:42 BST 63 79.6800 XLON 1037870936690331 25/07/2024 17:05:42 BST 23 79.6800 XLON 1037870936690332 25/07/2024 17:05:42 BST 55 79.6600 XLON 1037870936690342 25/07/2024 17:05:42 BST 31 79.6600 XLON 1037870936690343 25/07/2024 17:05:42 BST 76 79.7000 CHIX 120002R13 25/07/2024 17:06:09 BST 86 79.6800 XLON 1037870936690383 25/07/2024 17:06:09 BST 43 79.6800 XLON 1037870936690384 25/07/2024 17:06:09 BST 79 79.6800 CHIX 120002R60 25/07/2024 17:06:09 BST 4 79.6800 CHIX 120002R61 25/07/2024 17:06:20 BST 86 79.6600 XLON 1037870936690409 25/07/2024 17:06:20 BST 76 79.6400 XLON 1037870936690411 25/07/2024 17:06:20 BST 73 79.6600 BATE 20001TKD 25/07/2024 17:06:20 BST 13 79.6600 BATE 20001TKE 25/07/2024 17:06:30 BST 64 79.6400 TRQX 1037870861202560 25/07/2024 17:06:30 BST 20 79.6400 TRQX 1037870861202561 25/07/2024 17:06:30 BST 10 79.6400 XLON 1037870936690444 25/07/2024 17:07:02 BST 62 79.6800 CHIX 120002RHW 25/07/2024 17:07:29 BST 65 79.7000 XLON 1037870936690686 25/07/2024 17:07:29 BST 18 79.7000 XLON 1037870936690687 25/07/2024 17:07:39 BST 65 79.7000 XLON 1037870936690693 25/07/2024 17:07:39 BST 18 79.7000 XLON 1037870936690694 25/07/2024 17:07:39 BST 35 79.7000 BATE 20001TWL 25/07/2024 17:07:40 BST 77 79.6800 XLON 1037870936690700 25/07/2024 17:07:40 BST 9 79.6800 XLON 1037870936690701 25/07/2024 17:07:40 BST 48 79.6800 CHIX 120002ROC 25/07/2024 17:07:51 BST 43 79.6800 XLON 1037870936690740 25/07/2024 17:07:51 BST 65 79.6800 XLON 1037870936690741 25/07/2024 17:07:51 BST 15 79.6800 XLON 1037870936690742 25/07/2024 17:07:51 BST 34 79.6800 BATE 20001TYC 25/07/2024 17:07:52 BST 35 79.6800 BATE 20001TYD 25/07/2024 17:07:52 BST 7 79.6800 BATE 20001TYE 25/07/2024 17:07:52 BST 35 79.6800 BATE 20001TYF 25/07/2024 17:07:52 BST 7 79.6800 BATE 20001TYG 25/07/2024 17:07:53 BST 27 79.6800 XLON 1037870936690746 25/07/2024 17:07:53 BST 65 79.6800 XLON 1037870936690747 25/07/2024 17:07:53 BST 17 79.6800 XLON 1037870936690748 25/07/2024 17:07:53 BST 64 79.6800 BATE 20001TYH 25/07/2024 17:07:53 BST 7 79.6800 BATE 20001TYI 25/07/2024 17:08:00 BST 35 79.6800 BATE 20001TZP 25/07/2024 17:08:01 BST 50 79.6800 XLON 1037870936690762 25/07/2024 17:08:01 BST 29 79.6800 XLON 1037870936690763 25/07/2024 17:08:01 BST 43 79.6800 XLON 1037870936690764 25/07/2024 17:08:01 BST 49 79.6600 XLON 1037870936690765 25/07/2024 17:08:01 BST 37 79.6600 XLON 1037870936690766 25/07/2024 17:08:01 BST 86 79.6400 XLON 1037870936690772 25/07/2024 17:08:01 BST 62 79.6600 CHIX 120002RSN 25/07/2024 17:08:01 BST 43 79.6600 BATE 20001TZQ 25/07/2024 17:08:01 BST 43 79.6600 BATE 20001TZR 25/07/2024 17:08:01 BST 35 79.6600 BATE 20001TZS 25/07/2024 17:08:01 BST 6 79.6600 BATE 20001TZT 25/07/2024 17:08:14 BST 14 79.7000 TRQX 1037870861202995 25/07/2024 17:08:14 BST 31 79.7000 TRQX 1037870861202996 25/07/2024 17:08:14 BST 40 79.7000 TRQX 1037870861202997 25/07/2024 17:08:14 BST 86 79.7000 XLON 1037870936690796 25/07/2024 17:08:14 BST 86 79.7000 BATE 20001U1C 25/07/2024 17:08:33 BST 35 79.7000 BATE 20001U4C 25/07/2024 17:08:36 BST 35 79.7000 BATE 20001U4X 25/07/2024 17:09:22 BST 5 79.7400 BATE 20001UAI 25/07/2024 17:09:40 BST 86 79.7400 XLON 1037870936690921 25/07/2024 17:09:40 BST 65 79.7400 XLON 1037870936690922 25/07/2024 17:09:40 BST 50 79.7400 XLON 1037870936690923 25/07/2024 17:09:40 BST 11 79.7400 XLON 1037870936690924 25/07/2024 17:09:40 BST 28 79.7400 CHIX 120002S6Y 25/07/2024 17:09:40 BST 52 79.7400 CHIX 120002S6Z 25/07/2024 17:09:40 BST 85 79.7400 BATE 20001UCQ 25/07/2024 17:09:40 BST 1 79.7400 BATE 20001UCR 25/07/2024 17:09:40 BST 51 79.7400 BATE 20001UCS 25/07/2024 17:09:44 BST 24 79.7400 BATE 20001UDA 25/07/2024 17:10:04 BST 65 79.7600 XLON 1037870936691009 25/07/2024 17:10:37 BST 86 79.7600 XLON 1037870936691076 25/07/2024 17:10:41 BST 43 79.7600 TRQX 1037870861203598 25/07/2024 17:10:41 BST 86 79.7600 CHIX 120002SGZ 25/07/2024 17:10:45 BST 45 79.7600 XLON 1037870936691086 25/07/2024 17:11:01 BST 45 79.7600 XLON 1037870936691107 25/07/2024 17:11:01 BST 65 79.7600 XLON 1037870936691108 25/07/2024 17:11:01 BST 16 79.7600 XLON 1037870936691109 25/07/2024 17:11:21 BST 65 79.8000 XLON 1037870936691179 25/07/2024 17:11:21 BST 61 79.8000 XLON 1037870936691180 25/07/2024 17:11:21 BST 86 79.7800 XLON 1037870936691183 25/07/2024 17:11:22 BST 65 79.7800 XLON 1037870936691189 25/07/2024 17:11:22 BST 25 79.7800 XLON 1037870936691190 25/07/2024 17:11:22 BST 36 79.7800 XLON 1037870936691191 25/07/2024 17:11:22 BST 35 79.7800 BATE 20001USJ 25/07/2024 17:11:23 BST 25 79.7800 XLON 1037870936691192 25/07/2024 17:11:23 BST 65 79.7800 XLON 1037870936691193 25/07/2024 17:11:23 BST 36 79.7800 XLON 1037870936691194 25/07/2024 17:11:23 BST 86 79.7600 XLON 1037870936691196 25/07/2024 17:11:23 BST 35 79.7800 BATE 20001USK 25/07/2024 17:11:24 BST 1 79.7800 BATE 20001USO 25/07/2024 17:11:26 BST 43 79.7600 TRQX 1037870861203767 25/07/2024 17:11:26 BST 37 79.7600 CHIX 120002SOA 25/07/2024 17:11:26 BST 49 79.7600 CHIX 120002SOB 25/07/2024 17:11:50 BST 62 79.7800 XLON 1037870936691294 25/07/2024 17:12:13 BST 46 79.8800 TRQX 1037870861204002 25/07/2024 17:12:55 BST 86 79.8800 XLON 1037870936691576 25/07/2024 17:12:55 BST 50 79.8800 XLON 1037870936691578 25/07/2024 17:12:55 BST 35 79.8800 XLON 1037870936691579 25/07/2024 17:12:55 BST 41 79.8800 XLON 1037870936691580 25/07/2024 17:12:55 BST 86 79.8800 CHIX 120002T5S 25/07/2024 17:12:56 BST 85 79.8600 BATE 20001V49 25/07/2024 17:12:56 BST 1 79.8600 BATE 20001V4A 25/07/2024 17:12:59 BST 46 79.8600 TRQX 1037870861204269 25/07/2024 17:12:59 BST 40 79.8800 XLON 1037870936691583 25/07/2024 17:12:59 BST 45 79.8800 XLON 1037870936691584 25/07/2024 17:12:59 BST 41 79.8800 XLON 1037870936691585 25/07/2024 17:12:59 BST 59 79.8800 XLON 1037870936691586 25/07/2024 17:12:59 BST 18 79.8800 XLON 1037870936691587 25/07/2024 17:12:59 BST 15 79.8800 XLON 1037870936691588 25/07/2024 17:12:59 BST 55 79.8600 XLON 1037870936691589 25/07/2024 17:12:59 BST 31 79.8600 XLON 1037870936691590 25/07/2024 17:12:59 BST 86 79.8600 CHIX 120002T6E 25/07/2024 17:13:01 BST 19 79.8800 XLON 1037870936691598 25/07/2024 17:13:01 BST 10 79.8800 XLON 1037870936691599 25/07/2024 17:13:01 BST 57 79.8800 XLON 1037870936691605 25/07/2024 17:13:02 BST 22 79.8600 XLON 1037870936691615 25/07/2024 17:13:02 BST 64 79.8600 XLON 1037870936691616 25/07/2024 17:13:02 BST 47 79.8600 BATE 20001V5T 25/07/2024 17:13:02 BST 39 79.8600 BATE 20001V5U 25/07/2024 17:13:03 BST 86 79.8400 XLON 1037870936691618 25/07/2024 17:13:04 BST 86 79.8400 CHIX 120002T7S 25/07/2024 17:13:07 BST 2 79.8200 XLON 1037870936691643 25/07/2024 17:13:07 BST 84 79.8200 XLON 1037870936691644 25/07/2024 17:13:07 BST 86 79.8000 XLON 1037870936691654 25/07/2024 17:13:07 BST 60 79.8200 CHIX 120002T83 25/07/2024 17:13:07 BST 26 79.8200 CHIX 120002T84 25/07/2024 17:13:07 BST 86 79.8000 CHIX 120002T87 25/07/2024 17:13:07 BST 85 79.8200 BATE 20001V6I 25/07/2024 17:13:07 BST 1 79.8200 BATE 20001V6J 25/07/2024 17:13:08 BST 86 79.7800 XLON 1037870936691663 25/07/2024 17:13:57 BST 78 79.8200 XLON 1037870936691801 25/07/2024 17:13:57 BST 35 79.8200 BATE 20001VDE 25/07/2024 17:13:58 BST 52 79.8200 BATE 20001VDK 25/07/2024 17:14:10 BST 49 79.8200 XLON 1037870936691872 25/07/2024 17:14:13 BST 19 79.8200 TRQX 1037870861204626 25/07/2024 17:14:13 BST 61 79.8200 CHIX 120002TIP 25/07/2024 17:14:14 BST 14 79.8200 TRQX 1037870861204627 25/07/2024 17:14:14 BST 43 79.8200 XLON 1037870936691888 25/07/2024 17:14:16 BST 60 79.8400 CHIX 120002TJ9 25/07/2024 17:14:20 BST 65 79.8400 XLON 1037870936691981 25/07/2024 17:14:20 BST 22 79.8400 XLON 1037870936691982 25/07/2024 17:14:20 BST 21 79.8400 XLON 1037870936691983 25/07/2024 17:14:20 BST 12 79.8400 XLON 1037870936691984 25/07/2024 17:14:36 BST 45 79.8400 TRQX 1037870861204766 25/07/2024 17:14:36 BST 12 79.8200 TRQX 1037870861204768 25/07/2024 17:14:36 BST 86 79.8400 XLON 1037870936692005 25/07/2024 17:14:36 BST 9 79.8200 XLON 1037870936692011 25/07/2024 17:14:36 BST 77 79.8200 XLON 1037870936692012 25/07/2024 17:14:36 BST 60 79.8400 CHIX 120002TOC 25/07/2024 17:14:36 BST 10 79.8200 CHIX 120002TOE 25/07/2024 17:14:36 BST 50 79.8200 CHIX 120002TOF 25/07/2024 17:14:36 BST 86 79.8400 BATE 20001VJW 25/07/2024 17:14:37 BST 70 79.8000 XLON 1037870936692014 25/07/2024 17:14:45 BST 35 79.8200 BATE 20001VKZ 25/07/2024 17:15:03 BST 35 79.8400 BATE 20001VNQ 25/07/2024 17:15:08 BST 35 79.8400 BATE 20001VOX 25/07/2024 17:15:08 BST 7 79.8400 BATE 20001VP7 25/07/2024 17:15:11 BST 35 79.8400 BATE 20001VPW 25/07/2024 17:15:12 BST 35 79.8400 BATE 20001VPY 25/07/2024 17:15:12 BST 6 79.8400 BATE 20001VPZ 25/07/2024 17:15:12 BST 35 79.8400 BATE 20001VQ3 25/07/2024 17:15:12 BST 35 79.8400 BATE 20001VQ4 25/07/2024 17:15:21 BST 65 79.8600 XLON 1037870936692176 25/07/2024 17:15:43 BST 38 79.9000 XLON 1037870936692263 25/07/2024 17:15:43 BST 65 79.9000 XLON 1037870936692264 25/07/2024 17:15:43 BST 16 79.9000 XLON 1037870936692265 25/07/2024 17:15:43 BST 65 79.9000 XLON 1037870936692270 25/07/2024 17:15:43 BST 27 79.9000 XLON 1037870936692271 25/07/2024 17:15:43 BST 20 79.9000 XLON 1037870936692272 25/07/2024 17:15:43 BST 14 79.9000 XLON 1037870936692273 25/07/2024 17:15:50 BST 15 79.9000 XLON 1037870936692296 25/07/2024 17:15:50 BST 14 79.9000 XLON 1037870936692297 25/07/2024 17:15:50 BST 65 79.9000 XLON 1037870936692298 25/07/2024 17:15:50 BST 31 79.9000 XLON 1037870936692299 25/07/2024 17:15:50 BST 86 79.8600 XLON 1037870936692301 25/07/2024 17:16:05 BST 37 79.9200 TRQX 1037870861205309 25/07/2024 17:16:05 BST 31 79.9200 TRQX 1037870861205310 25/07/2024 17:16:05 BST 86 79.9200 XLON 1037870936692350 25/07/2024 17:16:05 BST 35 79.9200 BATE 20001W56 25/07/2024 17:16:07 BST 35 79.9200 BATE 20001W5D 25/07/2024 17:16:08 BST 35 79.9200 BATE 20001W5H 25/07/2024 17:16:18 BST 62 79.9200 XLON 1037870936692373 25/07/2024 17:16:18 BST 43 79.9400 XLON 1037870936692374 25/07/2024 17:16:23 BST 22 79.9200 XLON 1037870936692392 25/07/2024 17:16:23 BST 22 79.9200 CHIX 120002UIH 25/07/2024 17:16:28 BST 2 79.9200 XLON 1037870936692395 25/07/2024 17:16:28 BST 10 79.9200 CHIX 120002UJ3 25/07/2024 17:16:32 BST 45 79.9200 CHIX 120002UJO 25/07/2024 17:16:32 BST 9 79.9200 CHIX 120002UJP 25/07/2024 17:16:32 BST 35 79.9200 BATE 20001W8S 25/07/2024 17:16:32 BST 35 79.9200 BATE 20001W8V 25/07/2024 17:16:33 BST 10 79.9000 XLON 1037870936692413 25/07/2024 17:16:33 BST 10 79.9000 CHIX 120002UJW 25/07/2024 17:16:33 BST 35 79.9200 BATE 20001W8W 25/07/2024 17:16:33 BST 10 79.9000 BATE 20001W8X 25/07/2024 17:16:42 BST 5 79.9000 XLON 1037870936692419 25/07/2024 17:16:42 BST 71 79.9000 XLON 1037870936692420 25/07/2024 17:16:42 BST 86 79.8800 XLON 1037870936692421 25/07/2024 17:16:42 BST 24 79.9000 CHIX 120002UL5 25/07/2024 17:16:42 BST 32 79.9000 CHIX 120002UL6 25/07/2024 17:16:42 BST 76 79.9000 BATE 20001W9R 25/07/2024 17:16:42 BST 35 79.9000 BATE 20001W9S 25/07/2024 17:17:35 BST 86 79.9400 XLON 1037870936692548 25/07/2024 17:17:36 BST 25 79.9400 XLON 1037870936692555 25/07/2024 17:17:57 BST 43 79.9600 BATE 20001WMG 25/07/2024 17:18:50 BST 51 79.9600 TRQX 1037870861206223 25/07/2024 17:18:50 BST 25 79.9800 XLON 1037870936692808 25/07/2024 17:18:50 BST 65 79.9800 XLON 1037870936692809 25/07/2024 17:18:50 BST 36 79.9800 XLON 1037870936692810 25/07/2024 17:18:50 BST 86 79.9600 XLON 1037870936692811 25/07/2024 17:18:50 BST 36 79.9600 XLON 1037870936692812 25/07/2024 17:18:50 BST 78 79.9600 XLON 1037870936692813 25/07/2024 17:18:50 BST 12 79.9600 XLON 1037870936692814 25/07/2024 17:18:50 BST 56 79.9600 CHIX 120002VBY 25/07/2024 17:18:50 BST 30 79.9600 CHIX 120002VBZ 25/07/2024 17:18:50 BST 40 79.9600 BATE 20001WVE 25/07/2024 17:18:50 BST 16 79.9600 BATE 20001WVF 25/07/2024 17:18:50 BST 13 79.9600 BATE 20001WVG 25/07/2024 17:18:59 BST 86 79.9600 XLON 1037870936692837 25/07/2024 17:18:59 BST 124 79.9800 CHIX 120002VFA 25/07/2024 17:18:59 BST 86 79.9600 CHIX 120002VFL 25/07/2024 17:18:59 BST 35 79.9800 BATE 20001WX9 25/07/2024 17:18:59 BST 86 79.9600 BATE 20001WXA 25/07/2024 17:19:07 BST 10 79.9800 BATE 20001WZE 25/07/2024 17:19:09 BST 35 79.9800 BATE 20001WZY 25/07/2024 17:19:10 BST 35 79.9800 BATE 20001X02 25/07/2024 17:19:11 BST 86 79.9600 XLON 1037870936692884 25/07/2024 17:19:11 BST 86 79.9600 BATE 20001X0E 25/07/2024 17:19:35 BST 51 79.9400 TRQX 1037870861206526 25/07/2024 17:19:35 BST 56 79.9200 TRQX 1037870861206528 25/07/2024 17:19:35 BST 86 79.9400 XLON 1037870936692943 25/07/2024 17:19:35 BST 86 79.9200 XLON 1037870936692946 25/07/2024 17:19:35 BST 86 79.9400 CHIX 120002VMC 25/07/2024 17:19:35 BST 78 79.9200 CHIX 120002VMH 25/07/2024 17:19:35 BST 35 79.9200 BATE 20001X53 25/07/2024 17:20:29 BST 65 79.9400 XLON 1037870936693130 25/07/2024 17:20:29 BST 15 79.9400 XLON 1037870936693131 25/07/2024 17:20:30 BST 65 79.9400 XLON 1037870936693132 25/07/2024 17:20:30 BST 14 79.9400 XLON 1037870936693133 25/07/2024 17:20:30 BST 47 79.9400 XLON 1037870936693134 25/07/2024 17:20:31 BST 49 79.9400 XLON 1037870936693140 25/07/2024 17:20:35 BST 25 79.9400 XLON 1037870936693152 25/07/2024 17:20:42 BST 2 79.9400 CHIX 120002W4P 25/07/2024 17:20:42 BST 49 79.9400 CHIX 120002W4Q 25/07/2024 17:20:49 BST 86 79.9200 XLON 1037870936693173 25/07/2024 17:20:49 BST 86 79.9200 CHIX 120002W5K 25/07/2024 17:20:57 BST 49 79.9000 TRQX 1037870861207009 25/07/2024 17:20:57 BST 86 79.9000 XLON 1037870936693198 25/07/2024 17:20:57 BST 38 79.9000 XLON 1037870936693201 25/07/2024 17:20:57 BST 65 79.9000 XLON 1037870936693202 25/07/2024 17:20:57 BST 86 79.8800 XLON 1037870936693203 25/07/2024 17:20:57 BST 86 79.9000 CHIX 120002W6Q 25/07/2024 17:20:57 BST 84 79.8800 CHIX 120002W6X 25/07/2024 17:20:57 BST 19 79.9000 BATE 20001XNK 25/07/2024 17:20:57 BST 51 79.9000 BATE 20001XNL 25/07/2024 17:20:57 BST 16 79.9000 BATE 20001XNM 25/07/2024 17:20:57 BST 35 79.9000 BATE 20001XNO 25/07/2024 17:21:03 BST 2 79.8800 CHIX 120002W8T 25/07/2024 17:21:05 BST 35 79.8800 BATE 20001XP8 25/07/2024 17:21:05 BST 35 79.8800 BATE 20001XPF 25/07/2024 17:21:10 BST 102 79.9000 BATE 20001XQM 25/07/2024 17:21:13 BST 65 79.9000 BATE 20001XR1 25/07/2024 17:21:33 BST 35 79.9000 BATE 20001XUJ 25/07/2024 17:21:33 BST 7 79.9000 BATE 20001XUO 25/07/2024 17:21:35 BST 35 79.9000 BATE 20001XVD 25/07/2024 17:21:35 BST 7 79.9000 BATE 20001XVE 25/07/2024 17:21:39 BST 17 79.8800 TRQX 1037870861207272 25/07/2024 17:21:39 BST 28 79.8800 TRQX 1037870861207275 25/07/2024 17:21:39 BST 86 79.8800 XLON 1037870936693324 25/07/2024 17:21:39 BST 51 79.8800 CHIX 120002WJ7 25/07/2024 17:21:39 BST 35 79.9000 BATE 20001XWP 25/07/2024 17:21:39 BST 6 79.9000 BATE 20001XWQ 25/07/2024 17:21:40 BST 12 79.8800 TRQX 1037870861207284 25/07/2024 17:21:40 BST 65 79.8800 XLON 1037870936693328 25/07/2024 17:21:47 BST 17 79.9200 XLON 1037870936693371 25/07/2024 17:21:51 BST 45 79.9200 XLON 1037870936693375 25/07/2024 17:21:51 BST 65 79.9200 XLON 1037870936693376 25/07/2024 17:21:51 BST 14 79.9200 XLON 1037870936693377 25/07/2024 17:22:05 BST 45 79.9200 XLON 1037870936693396 25/07/2024 17:22:05 BST 65 79.9200 XLON 1037870936693397 25/07/2024 17:22:05 BST 15 79.9200 XLON 1037870936693398 25/07/2024 17:22:06 BST 45 79.9200 XLON 1037870936693399 25/07/2024 17:22:06 BST 14 79.9200 XLON 1037870936693400 25/07/2024 17:22:06 BST 14 79.9200 XLON 1037870936693401 25/07/2024 17:22:27 BST 24 79.9200 XLON 1037870936693528 25/07/2024 17:22:27 BST 18 79.9200 XLON 1037870936693530 25/07/2024 17:22:27 BST 14 79.9200 XLON 1037870936693531 25/07/2024 17:22:27 BST 17 79.9200 XLON 1037870936693532 25/07/2024 17:22:27 BST 58 79.9200 CHIX 120002WXD 25/07/2024 17:23:03 BST 11 79.9400 CHIX 120002X2W 25/07/2024 17:23:03 BST 25 79.9400 CHIX 120002X2X 25/07/2024 17:23:03 BST 4 79.9400 CHIX 120002X2Y 25/07/2024 17:23:06 BST 45 79.9600 XLON 1037870936693668 25/07/2024 17:23:06 BST 81 79.9600 XLON 1037870936693669 25/07/2024 17:23:06 BST 1 79.9600 XLON 1037870936693670 25/07/2024 17:23:06 BST 17 79.9600 XLON 1037870936693671 25/07/2024 17:23:06 BST 16 79.9600 XLON 1037870936693672 25/07/2024 17:23:08 BST 70 79.9400 XLON 1037870936693679 25/07/2024 17:23:13 BST 44 79.9600 CHIX 120002X5C 25/07/2024 17:23:13 BST 64 79.9600 CHIX 120002X5D 25/07/2024 17:23:13 BST 8 79.9600 CHIX 120002X5E 25/07/2024 17:23:27 BST 3 79.9600 BATE 20001YIF 25/07/2024 17:23:34 BST 30 79.9600 CHIX 120002X8Q 25/07/2024 17:23:34 BST 26 79.9600 CHIX 120002X8R 25/07/2024 17:23:43 BST 51 79.9600 XLON 1037870936693732 25/07/2024 17:23:51 BST 86 79.9400 XLON 1037870936693767 25/07/2024 17:23:51 BST 43 79.9400 CHIX 120002XC1 25/07/2024 17:23:51 BST 35 79.9600 BATE 20001YM0 25/07/2024 17:23:51 BST 35 79.9600 BATE 20001YM1 25/07/2024 17:23:51 BST 6 79.9600 BATE 20001YM2 25/07/2024 17:23:52 BST 7 79.9600 BATE 20001YME 25/07/2024 17:23:52 BST 35 79.9600 BATE 20001YMF 25/07/2024 17:23:54 BST 77 79.9600 XLON 1037870936693783 25/07/2024 17:23:55 BST 85 79.9200 XLON 1037870936693786 25/07/2024 17:23:55 BST 1 79.9200 XLON 1037870936693788 25/07/2024 17:23:55 BST 71 79.9400 CHIX 120002XDA 25/07/2024 17:23:55 BST 35 79.9600 BATE 20001YMZ 25/07/2024 17:23:55 BST 6 79.9600 BATE 20001YN0 25/07/2024 17:23:55 BST 86 79.9400 BATE 20001YN3 25/07/2024 17:24:19 BST 45 79.9400 XLON 1037870936693916 25/07/2024 17:24:19 BST 81 79.9400 XLON 1037870936693917 25/07/2024 17:24:19 BST 1 79.9400 XLON 1037870936693918 25/07/2024 17:24:19 BST 17 79.9400 XLON 1037870936693919 25/07/2024 17:24:19 BST 18 79.9400 XLON 1037870936693920 25/07/2024 17:24:19 BST 45 79.9400 XLON 1037870936693921 25/07/2024 17:24:26 BST 25 79.9400 CHIX 120002XLQ 25/07/2024 17:24:26 BST 18 79.9400 CHIX 120002XLR 25/07/2024 17:24:48 BST 61 79.9200 TRQX 1037870861208402 25/07/2024 17:24:48 BST 86 79.9200 XLON 1037870936693997 25/07/2024 17:24:48 BST 82 79.9200 XLON 1037870936693998 25/07/2024 17:24:48 BST 14 79.9200 CHIX 120002XTD 25/07/2024 17:24:48 BST 72 79.9200 CHIX 120002XTE 25/07/2024 17:24:52 BST 62 79.9200 XLON 1037870936694024 25/07/2024 17:25:00 BST 86 79.9400 XLON 1037870936694050 25/07/2024 17:25:00 BST 70 79.9400 XLON 1037870936694051 25/07/2024 17:25:00 BST 16 79.9400 XLON 1037870936694052 25/07/2024 17:25:00 BST 6 79.9400 CHIX 120002XWF 25/07/2024 17:25:00 BST 44 79.9400 CHIX 120002XWG 25/07/2024 17:25:00 BST 36 79.9400 CHIX 120002XWH 25/07/2024 17:25:04 BST 24 79.9200 XLON 1037870936694065 25/07/2024 17:25:04 BST 70 79.9200 XLON 1037870936694067 25/07/2024 17:25:10 BST 79 79.9200 TRQX 1037870861208578 25/07/2024 17:25:10 BST 86 79.9000 XLON 1037870936694114 25/07/2024 17:25:10 BST 86 79.9200 CHIX 120002Y1L 25/07/2024 17:25:10 BST 35 79.9000 BATE 20001Z6P 25/07/2024 17:25:10 BST 73 79.9200 BATE 20001Z6R 25/07/2024 17:25:10 BST 3 79.9200 BATE 20001Z6S 25/07/2024 17:25:10 BST 13 79.9200 BATE 20001Z6W 25/07/2024 17:25:10 BST 7 79.9200 BATE 20001Z6X 25/07/2024 17:25:10 BST 35 79.9200 BATE 20001Z6Y 25/07/2024 17:26:01 BST 43 79.9400 CHIX 120002YHU 25/07/2024 17:26:01 BST 35 79.9400 BATE 20001ZIB 25/07/2024 17:26:01 BST 7 79.9400 BATE 20001ZIC 25/07/2024 17:26:02 BST 35 79.9400 BATE 20001ZIF 25/07/2024 17:26:07 BST 23 79.9400 CHIX 120002YIZ 25/07/2024 17:26:07 BST 4 79.9400 CHIX 120002YJ0 25/07/2024 17:26:34 BST 24 79.9400 TRQX 1037870861209047 25/07/2024 17:26:34 BST 19 79.9400 TRQX 1037870861209048 25/07/2024 17:26:34 BST 43 79.9400 XLON 1037870936694407 25/07/2024 17:26:34 BST 82 79.9400 XLON 1037870936694408 25/07/2024 17:26:34 BST 1 79.9400 XLON 1037870936694409 25/07/2024 17:26:34 BST 18 79.9400 XLON 1037870936694410 25/07/2024 17:26:34 BST 82 79.9400 XLON 1037870936694411 25/07/2024 17:26:34 BST 57 79.9400 CHIX 120002YSU 25/07/2024 17:26:34 BST 9 79.9400 CHIX 120002YT3 25/07/2024 17:26:34 BST 34 79.9400 CHIX 120002YT4 25/07/2024 17:26:44 BST 51 79.9200 TRQX 1037870861209114 25/07/2024 17:26:44 BST 45 79.9400 XLON 1037870936694451 25/07/2024 17:26:44 BST 81 79.9400 XLON 1037870936694452 25/07/2024 17:26:44 BST 51 79.9200 XLON 1037870936694453 25/07/2024 17:26:44 BST 35 79.9200 XLON 1037870936694454 25/07/2024 17:26:44 BST 72 79.9200 CHIX 120002YVR 25/07/2024 17:26:45 BST 2 79.9200 TRQX 1037870861209116 25/07/2024 17:26:46 BST 86 79.9000 XLON 1037870936694466 25/07/2024 17:26:47 BST 2 79.9200 BATE 20001ZR5 25/07/2024 17:26:48 BST 35 79.9200 BATE 20001ZR7 25/07/2024 17:26:52 BST 35 79.9200 BATE 20001ZS5 25/07/2024 17:27:04 BST 52 79.9200 CHIX 120002Z1I 25/07/2024 17:27:13 BST 29 79.9200 XLON 1037870936694528 25/07/2024 17:27:14 BST 51 79.9200 XLON 1037870936694529 25/07/2024 17:27:15 BST 6 79.9200 XLON 1037870936694530 25/07/2024 17:27:25 BST 49 79.9200 TRQX 1037870861209312 25/07/2024 17:28:14 BST 23 79.9600 BATE 200020EK 25/07/2024 17:28:15 BST 2 79.9600 BATE 200020F3 25/07/2024 17:28:16 BST 37 79.9600 XLON 1037870936694765 25/07/2024 17:28:17 BST 2 79.9600 CHIX 120002ZSC 25/07/2024 17:28:51 BST 45 79.9600 XLON 1037870936694860 25/07/2024 17:28:51 BST 14 79.9600 XLON 1037870936694861 25/07/2024 17:28:51 BST 55 79.9600 XLON 1037870936694862 25/07/2024 17:29:02 BST 54 79.9800 TRQX 1037870861209981 25/07/2024 17:29:02 BST 6 79.9800 XLON 1037870936694925 25/07/2024 17:29:02 BST 55 79.9800 XLON 1037870936694926 25/07/2024 17:29:02 BST 86 79.9800 CHIX 12000305R 25/07/2024 17:29:03 BST 35 79.9800 TRQX 1037870861209982 25/07/2024 17:29:03 BST 21 79.9800 XLON 1037870936694933 25/07/2024 17:29:03 BST 126 79.9800 CHIX 12000305V 25/07/2024 17:29:03 BST 35 79.9800 BATE 200020PF 25/07/2024 17:29:03 BST 6 79.9800 BATE 200020PG 25/07/2024 17:29:08 BST 86 79.9800 XLON 1037870936694950 25/07/2024 17:29:37 BST 40 80.0000 XLON 1037870936695097 25/07/2024 17:29:37 BST 50 80.0000 XLON 1037870936695098 25/07/2024 17:29:37 BST 36 80.0000 XLON 1037870936695099 25/07/2024 17:29:40 BST 19 80.0000 BATE 2000215E 25/07/2024 17:29:41 BST 69 80.0000 TRQX 1037870861210211 25/07/2024 17:29:41 BST 31 80.0000 TRQX 1037870861210212 25/07/2024 17:29:42 BST 57 79.9800 TRQX 1037870861210223 25/07/2024 17:29:42 BST 100 79.9800 XLON 1037870936695141 25/07/2024 17:29:42 BST 82 79.9800 XLON 1037870936695143 25/07/2024 17:29:42 BST 86 79.9600 XLON 1037870936695147 25/07/2024 17:29:42 BST 86 79.9800 CHIX 1200030PT 25/07/2024 17:29:42 BST 100 79.9800 CHIX 1200030PY 25/07/2024 17:29:42 BST 126 79.9800 CHIX 1200030PZ 25/07/2024 17:29:42 BST 49 79.9800 CHIX 1200030Q1 25/07/2024 17:29:42 BST 11 79.9800 CHIX 1200030Q2 25/07/2024 17:29:42 BST 35 80.0000 BATE 2000216T 25/07/2024 17:29:42 BST 2 80.0000 BATE 2000216U 25/07/2024 17:29:55 BST 86 79.9600 BATE 200021C6 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 [email protected] 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 POSFLFEDDRIEFIS
Building tools?
Free accounts include 100 API calls/year for testing.
Have a question? We'll get back to you promptly.