Informe periódico sobre el programa de recompra de acciones de IAG
En relación al programa de recompra de acciones propias anunciado el 18 de mayo de 2021 (número de registro 9502), y de conformidad con lo previsto en los artículos 2.2 y 2.3 del Reglamento Delegado (UE) 2016/1052 de la Comisión, INTERNATIONAL CONSOLIDATED AIRLINES GROUP, S.A. (la "Sociedad") informa sobre las operaciones realizadas al amparo de este programa de recompra durante el período transcurrido entre el 19 y el 27 de mayo de 2021.
| Resumen de las operaciones de compra de acciones propias |
|
|
|
|
| ISIN |
ES0177542018 |
|
|
|
| Fecha |
Mercado |
Número total de acciones
adquiridas |
Precio medio diario
(£/acción) |
|
| 19-Mayo-21 |
LSE |
2.000.000 |
£1,9293 |
|
| 20-Mayo-21 |
LSE |
1.900.000 |
£1,918168 |
|
| 21-Mayo-21 |
LSE |
1.200.000 |
£1,940108 |
|
| 24-Mayo-21 |
LSE |
800.000 |
£1,964295 |
|
| 25-Mayo-21 |
LSE |
1.610.000 |
£2,013758 |
|
| 26-Mayo-21 |
LSE |
1.477.880 |
£2,022739 |
|
| 27-Mayo-21 |
LSE |
1.512.120 |
£2.040979 |
|
Se acompaña a este anuncio un desglose completo de las operaciones individuales realizadas por Deutsche Bank Aktiengesellschaft por cuenta de la Sociedad dentro del programa de recompra.
Steve Gunning Director Financiero
27 de mayo de 2021
LEI: 959800TZHQRUSH1ESL13
Anexo
_______________________________________________________________
DETALLE DE LAS OPERACIONES REALIZADAS DURANTE EL PERÍODO TRANSCURRIDO ENTRE EL 19 Y EL 27 DE MAYO DE 2021.
| Date |
Number of shares
purchased |
Price (GBp) |
Time of transaction |
Trading vewnue |
| 19-May-21 |
8,030 |
193.5000 |
08:05:56 |
LSE |
| 19-May-21 |
12,167 |
193.5000 |
08:06:02 |
LSE |
| 19-May-21 |
4,803 |
193.5000 |
08:06:02 |
LSE |
| 19-May-21 |
8,939 |
193.0000 |
08:06:10 |
LSE |
| 19-May-21 |
5,673 |
193.0000 |
08:06:10 |
LSE |
| 19-May-21 |
7,207 |
193.0000 |
08:06:10 |
LSE |
| 19-May-21 |
3,181 |
193.0000 |
08:06:10 |
LSE |
| 19-May-21 |
7,985 |
194.0000 |
08:15:36 |
LSE |
| 19-May-21 |
2,964 |
194.0000 |
08:16:00 |
LSE |
| 19-May-21 |
9,403 |
194.0000 |
08:16:00 |
LSE |
| 19-May-21 |
4,648 |
194.0000 |
08:16:00 |
LSE |
| 19-May-21 |
39,424 |
194.6000 |
08:21:16 |
LSE |
| 19-May-21 |
10,576 |
194.6000 |
08:21:16 |
LSE |
| 19-May-21 |
31,296 |
194.0000 |
08:22:44 |
LSE |
| 19-May-21 |
4,186 |
194.0000 |
08:22:44 |
LSE |
| 19-May-21 |
14,518 |
194.0000 |
08:22:44 |
LSE |
| 19-May-21 |
25,000 |
193.8000 |
08:23:17 |
LSE |
| 19-May-21 |
18,957 |
194.0000 |
08:25:29 |
LSE |
| 19-May-21 |
4,964 |
194.0000 |
08:25:29 |
LSE |
| 19-May-21 |
1,079 |
194.0000 |
08:25:29 |
LSE |
| 19-May-21 |
43,727 |
193.8000 |
08:28:36 |
LSE |
| 19-May-21 |
618 |
193.8000 |
08:28:36 |
LSE |
| 19-May-21 |
608 |
193.8000 |
08:28:36 |
LSE |
| 19-May-21 |
4,145 |
193.8000 |
08:28:36 |
LSE |
| 19-May-21 |
902 |
193.8000 |
08:28:36 |
LSE |
| 19-May-21 |
6,671 |
193.8000 |
08:30:02 |
LSE |
| 19-May-21 |
17,985 |
193.8000 |
08:30:02 |
LSE |
| 19-May-21 |
1,523 |
193.8000 |
08:30:02 |
LSE |
| 19-May-21 |
2,268 |
193.8000 |
08:30:02 |
LSE |
| 19-May-21 |
201 |
193.8000 |
08:30:02 |
LSE |
| 19-May-21 |
1,602 |
193.8000 |
08:30:02 |
LSE |
| 19-May-21 |
3,949 |
193.8000 |
08:30:02 |
LSE |
| 19-May-21 |
801 |
193.8000 |
08:30:02 |
LSE |
| 19-May-21 |
7,229 |
193.6000 |
08:31:01 |
LSE |
| 19-May-21 |
35,385 |
193.6000 |
08:31:01 |
LSE |
| 19-May-21 |
1,237 |
193.6000 |
08:31:01 |
LSE |
| 19-May-21 |
551 |
193.6000 |
08:31:01 |
LSE |
| 19-May-21 |
1,510 |
193.6000 |
08:31:01 |
LSE |
| 19-May-21 |
3,319 |
193.6000 |
08:31:01 |
LSE |
| 19-May-21 |
769 |
193.6000 |
08:31:01 |
LSE |
| 19-May-21 |
12,411 |
193.5000 |
08:31:02 |
LSE |
| 19-May-21 |
1,124 |
193.5000 |
08:31:02 |
LSE |
| 19-May-21 |
2,703 |
193.5000 |
08:31:02 |
LSE |
| 19-May-21 |
8,762 |
193.5000 |
08:31:02 |
LSE |
| 19-May-21 |
11,098 |
193.8000 |
08:33:31 |
LSE |
| 19-May-21 |
3,476 |
193.8000 |
08:33:31 |
LSE |
| 19-May-21 |
10,158 |
193.8000 |
08:33:31 |
LSE |
| 19-May-21 |
4,150 |
193.8000 |
08:33:31 |
LSE |
| 19-May-21 |
6,118 |
193.8000 |
08:33:31 |
LSE |
| 19-May-21 |
3,537 |
193.4000 |
08:51:45 |
LSE |
| 19-May-21 |
1,435 |
193.4000 |
08:51:45 |
LSE |
| 19-May-21 |
19,197 |
193.4000 |
08:51:48 |
LSE |
| 19-May-21 |
831 |
193.4000 |
08:51:48 |
LSE |
| 19-May-21 |
2,595 |
193.0000 |
08:53:11 |
LSE |
| 19-May-21 |
620 |
193.0000 |
08:53:11 |
LSE |
| 19-May-21 |
2,483 |
193.0000 |
08:53:16 |
LSE |
| 19-May-21 |
1,761 |
193.0000 |
08:53:16 |
LSE |
| 19-May-21 |
635 |
193.0000 |
08:53:20 |
LSE |
| 19-May-21 |
1,358 |
193.0000 |
08:53:20 |
LSE |
| 19-May-21 |
2,289 |
193.0000 |
08:53:20 |
LSE |
| 19-May-21 |
1,943 |
193.0000 |
08:53:25 |
LSE |
| 19-May-21 |
3,208 |
193.0000 |
08:53:25 |
LSE |
| 19-May-21 |
2,240 |
193.0000 |
08:53:30 |
LSE |
| 19-May-21 |
3,046 |
193.0000 |
08:53:30 |
LSE |
| 19-May-21 |
1,133 |
193.0000 |
08:53:35 |
LSE |
| 19-May-21 |
777 |
193.0000 |
08:53:35 |
LSE |
| 19-May-21 |
25,912 |
193.0000 |
08:53:54 |
LSE |
| 19-May-21 |
8,562 |
192.8000 |
09:10:02 |
LSE |
| 19-May-21 |
14,793 |
192.8000 |
09:10:02 |
LSE |
| 19-May-21 |
3,381 |
192.8000 |
09:10:02 |
LSE |
| 19-May-21 |
3,264 |
192.8000 |
09:10:02 |
LSE |
| 19-May-21 |
24,712 |
192.6000 |
09:13:10 |
LSE |
| 19-May-21 |
288 |
192.6000 |
09:13:10 |
LSE |
| 19-May-21 |
25,000 |
192.5000 |
09:14:33 |
LSE |
| 19-May-21 |
20,000 |
193.0000 |
10:09:32 |
LSE |
| 19-May-21 |
187 |
195.0000 |
10:50:51 |
LSE |
| 19-May-21 |
19,813 |
195.0000 |
10:50:54 |
LSE |
| 19-May-21 |
10,976 |
195.0000 |
10:54:40 |
LSE |
| 19-May-21 |
7,381 |
195.0000 |
10:54:40 |
LSE |
| 19-May-21 |
1,643 |
195.0000 |
10:54:40 |
LSE |
| 19-May-21 |
17,500 |
194.8000 |
10:55:45 |
LSE |
| 19-May-21 |
2,500 |
194.8000 |
10:56:00 |
LSE |
| 19-May-21 |
20,000 |
194.5000 |
10:58:20 |
LSE |
| 19-May-21 |
20,000 |
194.0000 |
11:00:03 |
LSE |
| 19-May-21 |
16,816 |
194.2000 |
11:38:35 |
LSE |
| 19-May-21 |
3,184 |
194.2000 |
11:39:03 |
LSE |
| 19-May-21 |
22,070 |
194.0000 |
11:42:04 |
LSE |
| 19-May-21 |
2,930 |
194.0000 |
11:42:04 |
LSE |
| 19-May-21 |
23,162 |
193.7000 |
12:04:36 |
LSE |
| 19-May-21 |
1,609 |
193.7000 |
12:04:36 |
LSE |
| 19-May-21 |
229 |
193.7000 |
12:04:36 |
LSE |
| 19-May-21 |
11,986 |
193.5000 |
12:13:06 |
LSE |
| 19-May-21 |
8,014 |
193.5000 |
12:13:06 |
LSE |
| 19-May-21 |
26,362 |
193.5000 |
12:22:16 |
LSE |
| 19-May-21 |
3,402 |
193.5000 |
12:22:16 |
LSE |
| 19-May-21 |
2,916 |
193.5000 |
12:22:16 |
LSE |
| 19-May-21 |
240 |
193.5000 |
12:22:16 |
LSE |
| 19-May-21 |
2,080 |
193.5000 |
12:22:16 |
LSE |
| 19-May-21 |
33 |
193.2000 |
12:29:09 |
LSE |
| 19-May-21 |
809 |
193.2000 |
12:30:06 |
LSE |
| 19-May-21 |
26,747 |
193.2000 |
12:30:29 |
LSE |
| 19-May-21 |
1,649 |
193.2000 |
12:30:29 |
LSE |
| 19-May-21 |
762 |
193.2000 |
12:30:29 |
LSE |
| 19-May-21 |
35,103 |
193.0000 |
12:32:11 |
LSE |
| 19-May-21 |
1,039 |
193.0000 |
12:32:12 |
LSE |
| 19-May-21 |
20,179 |
193.0000 |
12:32:19 |
LSE |
| 19-May-21 |
3,679 |
193.0000 |
12:32:19 |
LSE |
| 19-May-21 |
40,000 |
193.0000 |
12:40:02 |
LSE |
| 19-May-21 |
20,000 |
192.8000 |
12:40:11 |
LSE |
| 19-May-21 |
16,964 |
192.8000 |
12:40:11 |
LSE |
| 19-May-21 |
2,728 |
192.8000 |
12:40:11 |
LSE |
| 19-May-21 |
308 |
192.8000 |
12:40:11 |
LSE |
| 19-May-21 |
10,000 |
192.7000 |
12:42:15 |
LSE |
| 19-May-21 |
49,338 |
192.8000 |
12:50:38 |
LSE |
| 19-May-21 |
662 |
192.8000 |
12:50:38 |
LSE |
| 19-May-21 |
50,000 |
192.5000 |
12:52:22 |
LSE |
| 19-May-21 |
9,732 |
192.2000 |
12:53:16 |
LSE |
| 19-May-21 |
14,981 |
192.2000 |
12:53:16 |
LSE |
| 19-May-21 |
287 |
192.2000 |
12:53:16 |
LSE |
| 19-May-21 |
50,000 |
192.0000 |
12:53:59 |
LSE |
| 19-May-21 |
6,621 |
192.7000 |
13:29:20 |
LSE |
| 19-May-21 |
2,088 |
192.7000 |
13:29:20 |
LSE |
| 19-May-21 |
15,682 |
192.7000 |
13:29:32 |
LSE |
| 19-May-21 |
609 |
192.7000 |
13:29:32 |
LSE |
| 19-May-21 |
25,000 |
192.5000 |
13:38:49 |
LSE |
| 19-May-21 |
404 |
192.2000 |
13:49:33 |
LSE |
| 19-May-21 |
14,691 |
192.2000 |
13:49:33 |
LSE |
| 19-May-21 |
9,905 |
192.2000 |
13:51:22 |
LSE |
| 19-May-21 |
25,000 |
192.0000 |
13:52:00 |
LSE |
| 19-May-21 |
25,000 |
191.7000 |
13:53:01 |
LSE |
| 19-May-21 |
25,000 |
191.5000 |
13:55:18 |
LSE |
| 19-May-21 |
21,226 |
191.3000 |
13:56:24 |
LSE |
| 19-May-21 |
1,635 |
191.3000 |
13:56:24 |
LSE |
| 19-May-21 |
2,139 |
191.3000 |
13:56:24 |
LSE |
| 19-May-21 |
4,155 |
191.5000 |
14:21:59 |
LSE |
| 19-May-21 |
3,280 |
191.5000 |
14:21:59 |
LSE |
| 19-May-21 |
1,106 |
191.5000 |
14:21:59 |
LSE |
| 19-May-21 |
13,245 |
191.5000 |
14:23:40 |
LSE |
| 19-May-21 |
2,097 |
191.5000 |
14:23:40 |
LSE |
| 19-May-21 |
1,532 |
191.5000 |
14:23:40 |
LSE |
| 19-May-21 |
4,585 |
191.5000 |
14:23:40 |
LSE |
| 19-May-21 |
18,440 |
191.3000 |
14:26:59 |
LSE |
| 19-May-21 |
1,560 |
191.3000 |
14:26:59 |
LSE |
| 19-May-21 |
23,397 |
191.2000 |
14:29:43 |
LSE |
| 19-May-21 |
1,603 |
191.2000 |
14:29:43 |
LSE |
| 19-May-21 |
17,102 |
191.0000 |
14:29:57 |
LSE |
| 19-May-21 |
4,189 |
191.0000 |
14:29:57 |
LSE |
| 19-May-21 |
3,709 |
191.0000 |
14:29:57 |
LSE |
| 19-May-21 |
9,633 |
191.0000 |
14:29:57 |
LSE |
| 19-May-21 |
744 |
191.0000 |
14:29:57 |
LSE |
| 19-May-21 |
1,875 |
191.0000 |
14:29:57 |
LSE |
| 19-May-21 |
334 |
191.0000 |
14:29:57 |
LSE |
| 19-May-21 |
12,414 |
191.0000 |
14:29:57 |
LSE |
| 19-May-21 |
22,304 |
191.5000 |
14:38:37 |
LSE |
| 19-May-21 |
2,696 |
191.5000 |
14:38:37 |
LSE |
| 19-May-21 |
20,000 |
191.2000 |
14:40:16 |
LSE |
| 19-May-21 |
23,000 |
191.0000 |
14:40:44 |
LSE |
| 19-May-21 |
2,000 |
191.0000 |
14:40:44 |
LSE |
| 19-May-21 |
16,893 |
190.7000 |
14:41:16 |
LSE |
| 19-May-21 |
1,009 |
190.7000 |
14:41:16 |
LSE |
| 19-May-21 |
1,164 |
190.7000 |
14:41:16 |
LSE |
| 19-May-21 |
666 |
190.7000 |
14:41:16 |
LSE |
| 19-May-21 |
5,268 |
190.7000 |
14:41:16 |
LSE |
| 19-May-21 |
20,000 |
191.0000 |
14:46:40 |
LSE |
| 19-May-21 |
18,705 |
191.0000 |
14:48:44 |
LSE |
| 19-May-21 |
1,295 |
191.0000 |
14:48:44 |
LSE |
| 19-May-21 |
1,484 |
191.2000 |
15:02:46 |
LSE |
| 19-May-21 |
4,252 |
191.2000 |
15:02:46 |
LSE |
| 19-May-21 |
1,217 |
191.2000 |
15:02:46 |
LSE |
| 19-May-21 |
555 |
191.2000 |
15:02:46 |
LSE |
| 19-May-21 |
1,135 |
191.2000 |
15:02:47 |
LSE |
| 19-May-21 |
11,214 |
191.2000 |
15:02:49 |
LSE |
| 19-May-21 |
143 |
191.2000 |
15:02:49 |
LSE |
| 19-May-21 |
1,393 |
191.0000 |
15:03:49 |
LSE |
| 19-May-21 |
297 |
191.0000 |
15:03:48 |
LSE |
| 19-May-21 |
8,504 |
191.0000 |
15:03:48 |
LSE |
| 19-May-21 |
25,000 |
191.0000 |
15:04:04 |
LSE |
| 19-May-21 |
19,806 |
191.0000 |
15:04:04 |
LSE |
| 19-May-21 |
25,000 |
191.0000 |
15:06:14 |
LSE |
| 19-May-21 |
7,360 |
191.3000 |
15:16:02 |
LSE |
| 19-May-21 |
1,206 |
191.3000 |
15:16:02 |
LSE |
| 19-May-21 |
16,687 |
194.0000 |
15:30:41 |
LSE |
| 19-May-21 |
8,313 |
194.0000 |
15:30:46 |
LSE |
| 19-May-21 |
25,000 |
193.2000 |
15:34:15 |
LSE |
| 19-May-21 |
21,311 |
192.7000 |
15:38:22 |
LSE |
| 19-May-21 |
3,689 |
192.7000 |
15:38:22 |
LSE |
| 19-May-21 |
10,942 |
192.5000 |
15:38:52 |
LSE |
| 19-May-21 |
1,052 |
192.5000 |
15:38:52 |
LSE |
| 19-May-21 |
5,250 |
192.5000 |
15:38:51 |
LSE |
| 19-May-21 |
1,082 |
192.5000 |
15:38:51 |
LSE |
| 19-May-21 |
2,330 |
192.5000 |
15:38:51 |
LSE |
| 19-May-21 |
639 |
192.5000 |
15:38:51 |
LSE |
| 19-May-21 |
982 |
192.5000 |
15:38:51 |
LSE |
| 19-May-21 |
2,723 |
192.5000 |
15:38:51 |
LSE |
| 19-May-21 |
13,308 |
193.3000 |
15:47:14 |
LSE |
| 19-May-21 |
2,559 |
193.3000 |
15:47:14 |
LSE |
| 19-May-21 |
567 |
193.3000 |
15:47:14 |
LSE |
| 19-May-21 |
1,033 |
193.5000 |
15:50:15 |
LSE |
| 19-May-21 |
2,924 |
193.5000 |
15:50:15 |
LSE |
| 19-May-21 |
889 |
193.5000 |
15:50:15 |
LSE |
| 19-May-21 |
311 |
194.0000 |
15:52:43 |
LSE |
| 19-May-21 |
886 |
194.0000 |
15:52:43 |
LSE |
| 19-May-21 |
470 |
194.0000 |
15:52:43 |
LSE |
| 19-May-21 |
1,572 |
194.0000 |
15:52:42 |
LSE |
| 19-May-21 |
1,224 |
194.0000 |
15:52:42 |
LSE |
| 19-May-21 |
1,299 |
194.0000 |
15:52:42 |
LSE |
| 19-May-21 |
3,936 |
194.0000 |
15:52:42 |
LSE |
| 19-May-21 |
272 |
194.0000 |
15:52:42 |
LSE |
| 19-May-21 |
6,895 |
194.0000 |
15:52:43 |
LSE |
| 19-May-21 |
3,104 |
194.0000 |
15:52:43 |
LSE |
| 19-May-21 |
4,342 |
194.0000 |
15:52:43 |
LSE |
| 19-May-21 |
485 |
194.0000 |
15:52:43 |
LSE |
| 19-May-21 |
358 |
194.0000 |
15:52:43 |
LSE |
| 19-May-21 |
645 |
194.3000 |
16:00:46 |
LSE |
| 19-May-21 |
770 |
194.3000 |
16:00:46 |
LSE |
| 19-May-21 |
959 |
194.3000 |
16:00:46 |
LSE |
| 19-May-21 |
478 |
194.3000 |
16:00:46 |
LSE |
| 19-May-21 |
13,349 |
194.3000 |
16:00:46 |
LSE |
| 19-May-21 |
1,871 |
194.3000 |
16:00:46 |
LSE |
| 19-May-21 |
1,133 |
194.3000 |
16:00:50 |
LSE |
| 19-May-21 |
753 |
194.3000 |
16:00:50 |
LSE |
| 19-May-21 |
1,446 |
194.3000 |
16:00:52 |
LSE |
| 19-May-21 |
3,430 |
194.3000 |
16:00:53 |
LSE |
| 19-May-21 |
749 |
194.3000 |
16:00:55 |
LSE |
| 19-May-21 |
866 |
194.3000 |
16:00:55 |
LSE |
| 19-May-21 |
1,417 |
194.5200 |
16:02:20 |
LSE |
| 19-May-21 |
1,776 |
194.5200 |
16:02:20 |
LSE |
| 19-May-21 |
5,358 |
194.5200 |
16:02:20 |
LSE |
| 19-May-21 |
2,528 |
194.4000 |
16:09:46 |
LSE |
| 19-May-21 |
847 |
194.4000 |
16:09:59 |
LSE |
| 19-May-21 |
13,697 |
194.4000 |
16:10:01 |
LSE |
| 19-May-21 |
230 |
194.4000 |
16:10:01 |
LSE |
| 19-May-21 |
2,739 |
194.4000 |
16:10:01 |
LSE |
| 19-May-21 |
1,872 |
194.4000 |
16:10:01 |
LSE |
| 19-May-21 |
3,087 |
194.4000 |
16:10:01 |
LSE |
| 19-May-21 |
3,971 |
194.0000 |
16:10:42 |
LSE |
| 19-May-21 |
10,724 |
194.5200 |
16:13:51 |
LSE |
| 19-May-21 |
7,519 |
194.5200 |
16:13:51 |
LSE |
| 19-May-21 |
2,042 |
194.5200 |
16:13:51 |
LSE |
| 19-May-21 |
744 |
194.5200 |
16:13:51 |
LSE |
| 19-May-21 |
25,000 |
194.5000 |
16:14:55 |
LSE |
| 19-May-21 |
600 |
194.6200 |
16:20:50 |
LSE |
| 19-May-21 |
1,921 |
195.1000 |
16:24:08 |
LSE |
| 19-May-21 |
1,475 |
195.1000 |
16:24:14 |
LSE |
| 19-May-21 |
496 |
195.1000 |
16:24:18 |
LSE |
| 19-May-21 |
943 |
195.1000 |
16:24:18 |
LSE |
| 19-May-21 |
2,309 |
195.1000 |
16:24:18 |
LSE |
| 19-May-21 |
4,128 |
195.1000 |
16:24:18 |
LSE |
| 19-May-21 |
2,599 |
195.1000 |
16:24:18 |
LSE |
| 19-May-21 |
10,529 |
195.1000 |
16:24:18 |
LSE |
| 20-May-21 |
1,551 |
195.0000 |
08:05:50 |
LSE |
| 20-May-21 |
1,516 |
195.0000 |
08:05:51 |
LSE |
| 20-May-21 |
11,673 |
195.0000 |
08:05:51 |
LSE |
| 20-May-21 |
789 |
195.0000 |
08:05:51 |
LSE |
| 20-May-21 |
769 |
195.0000 |
08:05:51 |
LSE |
| 20-May-21 |
254 |
195.0000 |
08:05:51 |
LSE |
| 20-May-21 |
5,071 |
195.0000 |
08:05:51 |
LSE |
| 20-May-21 |
2,103 |
195.0000 |
08:05:51 |
LSE |
| 20-May-21 |
1,274 |
195.0000 |
08:05:51 |
LSE |
| 20-May-21 |
25,000 |
194.5000 |
08:06:59 |
LSE |
| 20-May-21 |
751 |
194.0000 |
08:09:18 |
LSE |
| 20-May-21 |
797 |
194.0000 |
08:09:18 |
LSE |
| 20-May-21 |
3,855 |
194.0000 |
08:09:18 |
LSE |
| 20-May-21 |
580 |
194.0000 |
08:09:18 |
LSE |
| 20-May-21 |
4,197 |
194.0000 |
08:09:18 |
LSE |
| 20-May-21 |
3,673 |
194.0000 |
08:09:18 |
LSE |
| 20-May-21 |
2,390 |
194.0000 |
08:09:18 |
LSE |
| 20-May-21 |
8,757 |
194.0000 |
08:09:18 |
LSE |
| 20-May-21 |
14,807 |
193.0000 |
08:15:39 |
LSE |
| 20-May-21 |
2,456 |
193.0000 |
08:15:39 |
LSE |
| 20-May-21 |
4,362 |
193.0000 |
08:15:39 |
LSE |
| 20-May-21 |
3,375 |
193.0000 |
08:15:39 |
LSE |
| 20-May-21 |
9,167 |
193.0000 |
08:41:49 |
LSE |
| 20-May-21 |
10,833 |
193.0000 |
08:41:49 |
LSE |
| 20-May-21 |
6,305 |
193.5000 |
08:56:32 |
LSE |
| 20-May-21 |
6,998 |
193.5000 |
08:56:34 |
LSE |
| 20-May-21 |
16,697 |
193.5000 |
08:56:34 |
LSE |
| 20-May-21 |
20,000 |
193.0000 |
08:59:13 |
LSE |
| 20-May-21 |
20,000 |
192.5000 |
09:01:50 |
LSE |
| 20-May-21 |
25,000 |
192.0000 |
09:04:31 |
LSE |
| 20-May-21 |
208 |
192.0000 |
09:17:41 |
LSE |
| 20-May-21 |
737 |
192.0000 |
09:17:41 |
LSE |
| 20-May-21 |
10,823 |
192.0000 |
09:17:42 |
LSE |
| 20-May-21 |
8,232 |
192.0000 |
09:20:11 |
LSE |
| 20-May-21 |
17,981 |
191.5000 |
09:27:42 |
LSE |
| 20-May-21 |
2,019 |
191.5000 |
09:27:42 |
LSE |
| 20-May-21 |
1,713 |
191.5000 |
09:36:22 |
LSE |
| 20-May-21 |
13,287 |
191.5000 |
09:36:22 |
LSE |
| 20-May-21 |
50,000 |
191.0000 |
09:39:55 |
LSE |
| 20-May-21 |
30,000 |
191.0000 |
09:49:17 |
LSE |
| 20-May-21 |
529 |
191.0000 |
10:01:01 |
LSE |
| 20-May-21 |
24,471 |
191.0000 |
10:01:01 |
LSE |
| 20-May-21 |
4,944 |
191.0000 |
10:04:02 |
LSE |
| 20-May-21 |
25,056 |
191.0000 |
10:04:02 |
LSE |
| 20-May-21 |
13,291 |
191.8000 |
10:18:14 |
LSE |
| 20-May-21 |
1,709 |
191.8000 |
10:18:14 |
LSE |
| 20-May-21 |
1,138 |
191.6000 |
10:19:11 |
LSE |
| 20-May-21 |
4,364 |
191.6000 |
10:19:11 |
LSE |
| 20-May-21 |
9,498 |
191.6000 |
10:19:11 |
LSE |
| 20-May-21 |
22,980 |
191.4000 |
10:20:44 |
LSE |
| 20-May-21 |
2,020 |
191.4000 |
10:20:44 |
LSE |
| 20-May-21 |
24,371 |
191.0000 |
10:22:47 |
LSE |
| 20-May-21 |
629 |
191.0000 |
10:22:47 |
LSE |
| 20-May-21 |
522 |
191.0000 |
10:32:50 |
LSE |
| 20-May-21 |
34,478 |
191.0000 |
10:32:50 |
LSE |
| 20-May-21 |
25,000 |
191.0000 |
10:32:50 |
LSE |
| 20-May-21 |
25,000 |
191.0000 |
10:52:44 |
LSE |
| 20-May-21 |
10,000 |
191.2000 |
11:38:34 |
LSE |
| 20-May-21 |
8,736 |
192.8000 |
12:09:47 |
LSE |
| 20-May-21 |
9,918 |
192.8000 |
12:09:47 |
LSE |
| 20-May-21 |
1,346 |
192.8000 |
12:09:47 |
LSE |
| 20-May-21 |
928 |
193.2000 |
12:38:27 |
LSE |
| 20-May-21 |
19,072 |
193.2000 |
12:38:27 |
LSE |
| 20-May-21 |
750 |
193.0000 |
12:39:34 |
LSE |
| 20-May-21 |
19,250 |
193.0000 |
12:39:34 |
LSE |
| 20-May-21 |
2,376 |
193.0000 |
12:46:47 |
LSE |
| 20-May-21 |
7,624 |
193.0000 |
12:46:47 |
LSE |
| 20-May-21 |
23,193 |
192.8000 |
12:50:42 |
LSE |
| 20-May-21 |
1,807 |
192.8000 |
12:50:42 |
LSE |
| 20-May-21 |
14,195 |
192.5000 |
12:57:32 |
LSE |
| 20-May-21 |
9,574 |
192.5000 |
12:57:32 |
LSE |
| 20-May-21 |
1,231 |
192.5000 |
12:57:32 |
LSE |
| 20-May-21 |
22,115 |
192.3000 |
12:58:01 |
LSE |
| 20-May-21 |
2,885 |
192.3000 |
12:58:01 |
LSE |
| 20-May-21 |
6,441 |
192.5000 |
13:17:42 |
LSE |
| 20-May-21 |
13,559 |
192.5000 |
13:17:42 |
LSE |
| 20-May-21 |
24,045 |
192.3000 |
13:18:30 |
LSE |
| 20-May-21 |
955 |
192.3000 |
13:18:30 |
LSE |
| 20-May-21 |
25,000 |
192.0000 |
13:18:40 |
LSE |
| 20-May-21 |
24,413 |
192.0000 |
13:30:53 |
LSE |
| 20-May-21 |
587 |
192.0000 |
13:30:53 |
LSE |
| 20-May-21 |
1,841 |
192.0000 |
13:42:02 |
LSE |
| 20-May-21 |
23,159 |
192.0000 |
13:42:02 |
LSE |
| 20-May-21 |
257 |
192.3000 |
13:59:38 |
LSE |
| 20-May-21 |
403 |
192.3000 |
13:59:38 |
LSE |
| 20-May-21 |
1,063 |
192.3000 |
13:59:38 |
LSE |
| 20-May-21 |
18,277 |
192.3000 |
13:59:38 |
LSE |
| 20-May-21 |
3,349 |
192.0000 |
14:01:40 |
LSE |
| 20-May-21 |
2,433 |
192.0000 |
14:01:40 |
LSE |
| 20-May-21 |
18,739 |
192.0000 |
14:01:40 |
LSE |
| 20-May-21 |
479 |
192.0000 |
14:01:40 |
LSE |
| 20-May-21 |
25,000 |
191.9000 |
14:01:41 |
LSE |
| 20-May-21 |
25,000 |
191.7000 |
14:01:51 |
LSE |
| 20-May-21 |
1,659 |
191.5000 |
14:02:46 |
LSE |
| 20-May-21 |
23,341 |
191.5000 |
14:02:46 |
LSE |
| 20-May-21 |
1,692 |
191.7000 |
14:15:06 |
LSE |
| 20-May-21 |
12,103 |
191.7000 |
14:15:06 |
LSE |
| 20-May-21 |
1,205 |
191.7000 |
14:15:06 |
LSE |
| 20-May-21 |
13,171 |
191.5000 |
14:16:07 |
LSE |
| 20-May-21 |
1,505 |
191.5000 |
14:16:07 |
LSE |
| 20-May-21 |
324 |
191.5000 |
14:16:07 |
LSE |
| 20-May-21 |
1,523 |
191.7000 |
14:29:02 |
LSE |
| 20-May-21 |
506 |
191.7000 |
14:29:02 |
LSE |
| 20-May-21 |
10,863 |
191.7000 |
14:29:02 |
LSE |
| 20-May-21 |
2,108 |
191.7000 |
14:29:02 |
LSE |
| 20-May-21 |
13,959 |
191.5000 |
14:29:33 |
LSE |
| 20-May-21 |
1,041 |
191.5000 |
14:29:33 |
LSE |
| 20-May-21 |
25,000 |
191.3000 |
14:31:54 |
LSE |
| 20-May-21 |
50,000 |
191.0000 |
14:33:10 |
LSE |
| 20-May-21 |
13,465 |
190.9000 |
14:33:11 |
LSE |
| 20-May-21 |
2,488 |
190.9000 |
14:33:11 |
LSE |
| 20-May-21 |
964 |
190.9000 |
14:33:11 |
LSE |
| 20-May-21 |
5,275 |
190.9000 |
14:33:11 |
LSE |
| 20-May-21 |
1,678 |
190.9000 |
14:33:11 |
LSE |
| 20-May-21 |
1,130 |
190.9000 |
14:33:11 |
LSE |
| 20-May-21 |
25,000 |
191.0000 |
14:37:25 |
LSE |
| 20-May-21 |
25,000 |
190.5000 |
14:41:57 |
LSE |
| 20-May-21 |
11,234 |
191.2000 |
14:55:20 |
LSE |
| 20-May-21 |
5,066 |
191.2000 |
14:55:20 |
LSE |
| 20-May-21 |
547 |
191.2000 |
14:55:20 |
LSE |
| 20-May-21 |
3,153 |
191.2000 |
14:55:20 |
LSE |
| 20-May-21 |
3,094 |
192.0000 |
15:04:32 |
LSE |
| 20-May-21 |
21,906 |
192.0000 |
15:04:32 |
LSE |
| 20-May-21 |
20,854 |
191.8000 |
15:07:05 |
LSE |
| 20-May-21 |
1,707 |
191.8000 |
15:07:05 |
LSE |
| 20-May-21 |
2,439 |
191.8000 |
15:07:05 |
LSE |
| 20-May-21 |
1,642 |
192.0000 |
15:11:15 |
LSE |
| 20-May-21 |
1,398 |
192.0000 |
15:11:15 |
LSE |
| 20-May-21 |
12,322 |
192.0000 |
15:11:15 |
LSE |
| 20-May-21 |
9,638 |
192.0000 |
15:11:15 |
LSE |
| 20-May-21 |
13,740 |
191.8000 |
15:12:22 |
LSE |
| 20-May-21 |
11,260 |
191.8000 |
15:12:22 |
LSE |
| 20-May-21 |
25,000 |
191.5000 |
15:13:05 |
LSE |
| 20-May-21 |
20,807 |
192.0000 |
15:18:31 |
LSE |
| 20-May-21 |
4,193 |
192.0000 |
15:18:31 |
LSE |
| 20-May-21 |
16,802 |
191.9000 |
15:22:27 |
LSE |
| 20-May-21 |
8,198 |
191.9000 |
15:22:27 |
LSE |
| 20-May-21 |
6,888 |
191.8000 |
15:22:35 |
LSE |
| 20-May-21 |
18,112 |
191.8000 |
15:22:35 |
LSE |
| 20-May-21 |
2,424 |
191.7000 |
15:25:04 |
LSE |
| 20-May-21 |
22,576 |
191.7000 |
15:25:04 |
LSE |
| 20-May-21 |
15,397 |
192.0000 |
15:36:03 |
LSE |
| 20-May-21 |
4,603 |
192.0000 |
15:36:03 |
LSE |
| 20-May-21 |
26,713 |
192.0000 |
15:48:47 |
LSE |
| 20-May-21 |
3,287 |
192.0000 |
15:48:47 |
LSE |
| 20-May-21 |
5,501 |
191.7000 |
15:49:20 |
LSE |
| 20-May-21 |
1,914 |
191.7000 |
15:49:20 |
LSE |
| 20-May-21 |
6,936 |
191.7000 |
15:49:20 |
LSE |
| 20-May-21 |
2,036 |
191.7000 |
15:49:20 |
LSE |
| 20-May-21 |
12,202 |
191.7000 |
15:49:20 |
LSE |
| 20-May-21 |
1,411 |
191.7000 |
15:49:20 |
LSE |
| 20-May-21 |
983 |
191.5000 |
15:51:32 |
LSE |
| 20-May-21 |
2,600 |
191.5000 |
15:51:32 |
LSE |
| 20-May-21 |
1,058 |
191.5000 |
15:51:35 |
LSE |
| 20-May-21 |
20,359 |
191.5000 |
15:51:35 |
LSE |
| 20-May-21 |
24,009 |
191.5000 |
15:51:35 |
LSE |
| 20-May-21 |
991 |
191.5000 |
15:51:35 |
LSE |
| 20-May-21 |
2,024 |
191.3000 |
15:52:14 |
LSE |
| 20-May-21 |
20,619 |
191.3000 |
15:52:14 |
LSE |
| 20-May-21 |
2,357 |
191.3000 |
15:52:14 |
LSE |
| 20-May-21 |
2,792 |
191.3000 |
15:54:02 |
LSE |
| 20-May-21 |
15,910 |
191.3000 |
15:54:02 |
LSE |
| 20-May-21 |
6,298 |
191.3000 |
15:54:02 |
LSE |
| 20-May-21 |
25,000 |
191.5000 |
16:01:48 |
LSE |
| 20-May-21 |
25,000 |
191.8000 |
16:06:09 |
LSE |
| 20-May-21 |
3,301 |
191.7000 |
16:06:23 |
LSE |
| 20-May-21 |
543 |
191.7000 |
16:06:23 |
LSE |
| 20-May-21 |
7,851 |
191.7000 |
16:06:23 |
LSE |
| 20-May-21 |
1,578 |
191.7000 |
16:06:23 |
LSE |
| 20-May-21 |
1,871 |
191.7000 |
16:06:34 |
LSE |
| 20-May-21 |
1,710 |
191.7000 |
16:06:34 |
LSE |
| 20-May-21 |
8,146 |
191.7000 |
16:06:34 |
LSE |
| 20-May-21 |
4,278 |
191.6000 |
16:08:41 |
LSE |
| 20-May-21 |
20,722 |
191.6000 |
16:08:41 |
LSE |
| 20-May-21 |
3,767 |
191.5000 |
16:08:42 |
LSE |
| 20-May-21 |
4,631 |
191.5000 |
16:08:42 |
LSE |
| 20-May-21 |
683 |
191.5000 |
16:08:42 |
LSE |
| 20-May-21 |
619 |
191.5000 |
16:08:43 |
LSE |
| 20-May-21 |
1,169 |
191.5000 |
16:08:43 |
LSE |
| 20-May-21 |
14,131 |
191.5000 |
16:08:43 |
LSE |
| 20-May-21 |
771 |
191.3000 |
16:09:45 |
LSE |
| 20-May-21 |
4,722 |
191.3000 |
16:09:45 |
LSE |
| 20-May-21 |
2,822 |
191.3000 |
16:09:45 |
LSE |
| 20-May-21 |
1,001 |
191.3000 |
16:09:45 |
LSE |
| 20-May-21 |
7,442 |
191.3000 |
16:09:48 |
LSE |
| 20-May-21 |
8,242 |
191.3000 |
16:09:48 |
LSE |
| 20-May-21 |
8,265 |
191.2000 |
16:11:31 |
LSE |
| 20-May-21 |
7,806 |
191.2000 |
16:11:59 |
LSE |
| 20-May-21 |
2,180 |
191.2000 |
16:12:13 |
LSE |
| 20-May-21 |
31,749 |
191.2000 |
16:12:13 |
LSE |
| 20-May-21 |
816 |
191.1000 |
16:12:15 |
LSE |
| 20-May-21 |
551 |
191.1000 |
16:12:15 |
LSE |
| 20-May-21 |
1,095 |
191.1000 |
16:12:15 |
LSE |
| 20-May-21 |
778 |
191.1000 |
16:12:15 |
LSE |
| 20-May-21 |
21,760 |
191.3000 |
16:14:39 |
LSE |
| 20-May-21 |
4,267 |
191.2000 |
16:16:26 |
LSE |
| 20-May-21 |
2,977 |
191.2000 |
16:16:26 |
LSE |
| 20-May-21 |
4,726 |
191.2000 |
16:16:26 |
LSE |
| 20-May-21 |
2,772 |
191.2000 |
16:16:26 |
LSE |
| 20-May-21 |
895 |
191.2000 |
16:16:26 |
LSE |
| 20-May-21 |
822 |
191.2000 |
16:16:26 |
LSE |
| 20-May-21 |
3,015 |
191.2000 |
16:16:26 |
LSE |
| 20-May-21 |
5,526 |
191.2000 |
16:16:28 |
LSE |
| 20-May-21 |
6,052 |
191.5000 |
16:23:19 |
LSE |
| 20-May-21 |
5,987 |
191.5000 |
16:23:19 |
LSE |
| 20-May-21 |
4,386 |
191.5000 |
16:23:19 |
LSE |
| 20-May-21 |
8,999 |
191.5000 |
16:23:19 |
LSE |
| 20-May-21 |
9,161 |
191.5000 |
16:23:19 |
LSE |
| 20-May-21 |
15,415 |
191.5000 |
16:23:19 |
LSE |
| 21-May-21 |
13,125 |
192.0000 |
08:03:20 |
LSE |
| 21-May-21 |
11,875 |
192.0000 |
08:03:20 |
LSE |
| 21-May-21 |
2,861 |
191.5000 |
08:03:43 |
LSE |
| 21-May-21 |
17,139 |
191.5000 |
08:03:43 |
LSE |
| 21-May-21 |
5,282 |
191.0000 |
08:07:32 |
LSE |
| 21-May-21 |
2,906 |
191.0000 |
08:07:32 |
LSE |
| 21-May-21 |
621 |
191.0000 |
08:07:32 |
LSE |
| 21-May-21 |
41,191 |
191.0000 |
08:07:32 |
LSE |
| 21-May-21 |
1,439 |
195.0000 |
08:29:18 |
LSE |
| 21-May-21 |
2,156 |
195.0000 |
08:29:18 |
LSE |
| 21-May-21 |
6,405 |
195.0000 |
08:29:18 |
LSE |
| 21-May-21 |
1,000 |
194.7000 |
08:30:20 |
LSE |
| 21-May-21 |
1,540 |
194.7000 |
08:30:20 |
LSE |
| 21-May-21 |
5,841 |
194.7000 |
08:30:20 |
LSE |
| 21-May-21 |
1,619 |
194.7000 |
08:30:20 |
LSE |
| 21-May-21 |
10,000 |
195.0000 |
08:34:57 |
LSE |
| 21-May-21 |
1,000 |
194.7000 |
08:35:02 |
LSE |
| 21-May-21 |
3,569 |
194.7000 |
08:35:02 |
LSE |
| 21-May-21 |
3,603 |
194.7000 |
08:35:02 |
LSE |
| 21-May-21 |
962 |
194.7000 |
08:35:02 |
LSE |
| 21-May-21 |
638 |
194.7000 |
08:35:02 |
LSE |
| 21-May-21 |
10,228 |
194.7000 |
08:35:02 |
LSE |
| 21-May-21 |
2,700 |
194.5000 |
08:36:05 |
LSE |
| 21-May-21 |
7,300 |
194.5000 |
08:36:05 |
LSE |
| 21-May-21 |
102 |
194.0000 |
08:36:44 |
LSE |
| 21-May-21 |
3,000 |
194.0000 |
08:36:51 |
LSE |
| 21-May-21 |
6,898 |
194.0000 |
08:36:51 |
LSE |
| 21-May-21 |
311 |
193.9400 |
08:41:16 |
LSE |
| 21-May-21 |
111 |
193.9400 |
08:41:16 |
LSE |
| 21-May-21 |
435 |
193.9600 |
08:41:16 |
LSE |
| 21-May-21 |
2,536 |
193.9600 |
08:41:16 |
LSE |
| 21-May-21 |
2,536 |
193.9800 |
08:41:16 |
LSE |
| 21-May-21 |
207 |
193.9800 |
08:41:16 |
LSE |
| 21-May-21 |
255 |
194.0000 |
08:41:16 |
LSE |
| 21-May-21 |
2,536 |
194.0000 |
08:41:16 |
LSE |
| 21-May-21 |
944 |
194.0000 |
08:41:16 |
LSE |
| 21-May-21 |
129 |
194.0000 |
08:41:16 |
LSE |
| 21-May-21 |
8,176 |
193.7000 |
08:47:15 |
LSE |
| 21-May-21 |
1,824 |
193.7000 |
08:47:15 |
LSE |
| 21-May-21 |
3 |
193.5000 |
08:59:07 |
LSE |
| 21-May-21 |
10,000 |
193.7000 |
09:02:47 |
LSE |
| 21-May-21 |
2,873 |
193.5000 |
09:12:27 |
LSE |
| 21-May-21 |
7,124 |
193.5000 |
09:12:27 |
LSE |
| 21-May-21 |
7,754 |
193.3000 |
09:13:45 |
LSE |
| 21-May-21 |
17,246 |
193.3000 |
09:13:45 |
LSE |
| 21-May-21 |
3,099 |
193.2000 |
09:21:07 |
LSE |
| 21-May-21 |
6,901 |
193.2000 |
09:21:07 |
LSE |
| 21-May-21 |
238 |
193.0000 |
09:22:07 |
LSE |
| 21-May-21 |
2,975 |
193.0000 |
09:22:07 |
LSE |
| 21-May-21 |
16,570 |
193.0000 |
09:22:07 |
LSE |
| 21-May-21 |
217 |
193.0000 |
09:22:07 |
LSE |
| 21-May-21 |
3,287 |
192.5000 |
09:26:34 |
LSE |
| 21-May-21 |
13,953 |
192.5000 |
09:26:56 |
LSE |
| 21-May-21 |
2,760 |
192.5000 |
09:26:56 |
LSE |
| 21-May-21 |
8,158 |
192.0000 |
09:29:06 |
LSE |
| 21-May-21 |
11,842 |
192.0000 |
09:29:06 |
LSE |
| 21-May-21 |
10,000 |
192.8000 |
09:39:53 |
LSE |
| 21-May-21 |
9,815 |
193.0000 |
09:46:40 |
LSE |
| 21-May-21 |
185 |
193.0000 |
09:46:40 |
LSE |
| 21-May-21 |
10,000 |
193.2000 |
09:54:24 |
LSE |
| 21-May-21 |
508 |
193.2000 |
10:07:02 |
LSE |
| 21-May-21 |
9,492 |
193.2000 |
10:07:02 |
LSE |
| 21-May-21 |
10,000 |
193.0000 |
10:08:30 |
LSE |
| 21-May-21 |
20,000 |
192.8000 |
10:09:20 |
LSE |
| 21-May-21 |
931 |
192.6000 |
10:15:34 |
LSE |
| 21-May-21 |
561 |
192.6000 |
10:15:34 |
LSE |
| 21-May-21 |
2,467 |
192.6000 |
10:15:34 |
LSE |
| 21-May-21 |
482 |
192.6000 |
10:15:34 |
LSE |
| 21-May-21 |
5,442 |
192.6000 |
10:15:34 |
LSE |
| 21-May-21 |
117 |
192.6000 |
10:15:34 |
LSE |
| 21-May-21 |
10,000 |
192.4000 |
10:15:38 |
LSE |
| 21-May-21 |
1,285 |
192.2000 |
10:17:50 |
LSE |
| 21-May-21 |
434 |
192.2000 |
10:17:50 |
LSE |
| 21-May-21 |
864 |
192.2000 |
10:17:50 |
LSE |
| 21-May-21 |
22,417 |
192.2000 |
10:17:50 |
LSE |
| 21-May-21 |
4,905 |
193.0000 |
10:42:04 |
LSE |
| 21-May-21 |
15,095 |
193.0000 |
10:42:04 |
LSE |
| 21-May-21 |
5,022 |
194.3000 |
10:53:10 |
LSE |
| 21-May-21 |
498 |
194.3000 |
10:53:10 |
LSE |
| 21-May-21 |
2,000 |
194.3000 |
10:53:10 |
LSE |
| 21-May-21 |
2,480 |
194.3000 |
10:53:10 |
LSE |
| 21-May-21 |
3,261 |
194.4000 |
11:00:26 |
LSE |
| 21-May-21 |
16,739 |
194.4000 |
11:00:26 |
LSE |
| 21-May-21 |
11,622 |
194.2000 |
11:00:58 |
LSE |
| 21-May-21 |
8,378 |
194.3000 |
11:05:01 |
LSE |
| 21-May-21 |
332 |
194.4000 |
11:09:43 |
LSE |
| 21-May-21 |
1,480 |
194.4000 |
11:09:43 |
LSE |
| 21-May-21 |
959 |
194.4000 |
11:09:43 |
LSE |
| 21-May-21 |
1,847 |
194.4000 |
11:09:43 |
LSE |
| 21-May-21 |
5,320 |
194.4000 |
11:09:43 |
LSE |
| 21-May-21 |
4,000 |
194.4000 |
11:09:43 |
LSE |
| 21-May-21 |
1,062 |
194.4000 |
11:09:43 |
LSE |
| 21-May-21 |
10,416 |
195.0000 |
11:23:03 |
LSE |
| 21-May-21 |
1,863 |
195.0000 |
11:23:03 |
LSE |
| 21-May-21 |
7,721 |
195.0000 |
11:23:03 |
LSE |
| 21-May-21 |
7,320 |
195.2000 |
11:28:41 |
LSE |
| 21-May-21 |
1,407 |
195.2000 |
11:28:41 |
LSE |
| 21-May-21 |
684 |
195.3000 |
11:32:51 |
LSE |
| 21-May-21 |
10,589 |
195.3000 |
11:32:51 |
LSE |
| 21-May-21 |
20,000 |
195.2000 |
11:36:57 |
LSE |
| 21-May-21 |
1,543 |
195.0000 |
11:42:14 |
LSE |
| 21-May-21 |
10,756 |
195.0000 |
11:42:14 |
LSE |
| 21-May-21 |
7,701 |
195.0000 |
11:42:14 |
LSE |
| 21-May-21 |
688 |
195.0000 |
11:47:45 |
LSE |
| 21-May-21 |
2,042 |
195.0000 |
11:47:45 |
LSE |
| 21-May-21 |
763 |
195.0000 |
11:47:45 |
LSE |
| 21-May-21 |
16,507 |
195.0000 |
11:47:45 |
LSE |
| 21-May-21 |
20,000 |
194.9000 |
11:53:56 |
LSE |
| 21-May-21 |
2,142 |
195.0000 |
11:58:12 |
LSE |
| 21-May-21 |
17,858 |
195.0000 |
11:59:09 |
LSE |
| 21-May-21 |
601 |
194.7000 |
12:03:58 |
LSE |
| 21-May-21 |
2,693 |
194.7000 |
12:03:58 |
LSE |
| 21-May-21 |
4,902 |
194.7000 |
12:03:58 |
LSE |
| 21-May-21 |
3,327 |
194.7000 |
12:03:58 |
LSE |
| 21-May-21 |
1,420 |
194.7000 |
12:04:02 |
LSE |
| 21-May-21 |
7,057 |
194.7000 |
12:04:02 |
LSE |
| 21-May-21 |
20,000 |
194.5000 |
12:12:14 |
LSE |
| 21-May-21 |
2,078 |
194.4000 |
12:20:25 |
LSE |
| 21-May-21 |
17,922 |
194.4000 |
12:20:25 |
LSE |
| 21-May-21 |
20,000 |
194.2000 |
12:21:07 |
LSE |
| 21-May-21 |
1,772 |
194.0000 |
12:21:48 |
LSE |
| 21-May-21 |
13,582 |
194.0000 |
12:21:48 |
LSE |
| 21-May-21 |
2,036 |
194.0000 |
12:21:48 |
LSE |
| 21-May-21 |
2,610 |
194.0000 |
12:21:48 |
LSE |
| 21-May-21 |
2,381 |
194.2000 |
12:33:19 |
LSE |
| 21-May-21 |
1,597 |
194.5000 |
12:36:24 |
LSE |
| 21-May-21 |
15,015 |
194.5000 |
12:36:24 |
LSE |
| 21-May-21 |
1,139 |
194.5000 |
12:36:24 |
LSE |
| 21-May-21 |
1,199 |
194.5000 |
12:36:24 |
LSE |
| 21-May-21 |
1,050 |
194.5000 |
12:36:24 |
LSE |
| 21-May-21 |
508 |
194.7000 |
12:46:50 |
LSE |
| 21-May-21 |
7,111 |
194.7000 |
12:46:50 |
LSE |
| 21-May-21 |
10,000 |
194.8000 |
12:50:57 |
LSE |
| 21-May-21 |
10,000 |
194.7000 |
12:58:15 |
LSE |
| 21-May-21 |
4,856 |
194.7000 |
13:11:52 |
LSE |
| 21-May-21 |
5,144 |
194.7000 |
13:11:52 |
LSE |
| 21-May-21 |
2,363 |
194.6000 |
13:18:00 |
LSE |
| 21-May-21 |
3,573 |
194.7000 |
13:21:13 |
LSE |
| 21-May-21 |
4,064 |
194.7000 |
13:21:13 |
LSE |
| 21-May-21 |
1,171 |
194.5000 |
13:23:30 |
LSE |
| 21-May-21 |
8,829 |
194.5000 |
13:23:30 |
LSE |
| 21-May-21 |
20,000 |
194.2000 |
13:24:33 |
LSE |
| 21-May-21 |
14,627 |
194.2000 |
13:32:14 |
LSE |
| 21-May-21 |
3,862 |
194.2000 |
13:33:02 |
LSE |
| 21-May-21 |
1,511 |
194.2000 |
13:33:02 |
LSE |
| 21-May-21 |
667 |
194.2000 |
13:39:34 |
LSE |
| 21-May-21 |
1,886 |
194.2000 |
13:39:34 |
LSE |
| 21-May-21 |
12,101 |
194.2000 |
13:39:34 |
LSE |
| 21-May-21 |
1,400 |
194.4000 |
13:46:49 |
LSE |
| 21-May-21 |
3,946 |
194.4000 |
13:46:49 |
LSE |
| 21-May-21 |
6,904 |
194.2000 |
13:53:02 |
LSE |
| 21-May-21 |
3,096 |
194.2000 |
13:53:02 |
LSE |
| 21-May-21 |
733 |
194.4000 |
13:59:16 |
LSE |
| 21-May-21 |
9,267 |
194.4000 |
13:59:16 |
LSE |
| 21-May-21 |
1,198 |
194.3000 |
14:00:07 |
LSE |
| 21-May-21 |
8,802 |
194.3000 |
14:00:07 |
LSE |
| 21-May-21 |
10,000 |
194.4000 |
14:06:15 |
LSE |
| 21-May-21 |
10,000 |
194.7000 |
14:19:19 |
LSE |
| 21-May-21 |
4,846 |
194.5000 |
14:19:51 |
LSE |
| 21-May-21 |
5,154 |
194.5000 |
14:19:51 |
LSE |
| 21-May-21 |
949 |
194.7000 |
14:28:14 |
LSE |
| 21-May-21 |
9,051 |
194.7000 |
14:32:17 |
LSE |
| 21-May-21 |
10,000 |
194.5000 |
14:32:21 |
LSE |
| 21-May-21 |
10,000 |
194.3000 |
14:33:17 |
LSE |
| 21-May-21 |
1,067 |
194.2000 |
14:33:29 |
LSE |
| 21-May-21 |
18,933 |
194.2000 |
14:33:29 |
LSE |
| 21-May-21 |
282 |
194.2000 |
14:37:09 |
LSE |
| 21-May-21 |
932 |
194.2000 |
14:37:09 |
LSE |
| 21-May-21 |
18,786 |
194.2000 |
14:37:09 |
LSE |
| 21-May-21 |
1,083 |
194.6000 |
14:47:11 |
LSE |
| 21-May-21 |
2,043 |
194.6000 |
14:47:11 |
LSE |
| 21-May-21 |
1,279 |
194.6000 |
14:47:11 |
LSE |
| 21-May-21 |
15,595 |
194.6000 |
14:47:16 |
LSE |
| 21-May-21 |
3,027 |
195.0000 |
14:54:27 |
LSE |
| 21-May-21 |
6,187 |
195.0000 |
14:54:27 |
LSE |
| 21-May-21 |
786 |
195.0000 |
14:54:27 |
LSE |
| 21-May-21 |
923 |
195.1000 |
14:59:54 |
LSE |
| 21-May-21 |
1,430 |
195.1000 |
14:59:54 |
LSE |
| 21-May-21 |
5,538 |
195.1000 |
14:59:56 |
LSE |
| 21-May-21 |
984 |
195.1000 |
14:59:56 |
LSE |
| 21-May-21 |
1,125 |
195.1000 |
14:59:56 |
LSE |
| 21-May-21 |
1 |
195.0000 |
14:59:59 |
LSE |
| 21-May-21 |
1,172 |
195.0000 |
15:00:36 |
LSE |
| 21-May-21 |
1,257 |
195.0000 |
15:00:36 |
LSE |
| 21-May-21 |
550 |
195.0000 |
15:00:37 |
LSE |
| 21-May-21 |
7,020 |
195.0000 |
15:00:37 |
LSE |
| 21-May-21 |
10,000 |
194.8000 |
15:01:11 |
LSE |
| 21-May-21 |
1,077 |
194.7000 |
15:02:18 |
LSE |
| 21-May-21 |
8,923 |
194.7000 |
15:02:18 |
LSE |
| 21-May-21 |
4,228 |
194.7000 |
15:05:24 |
LSE |
| 21-May-21 |
5,772 |
194.7000 |
15:05:24 |
LSE |
| 21-May-21 |
4,798 |
194.7000 |
15:07:44 |
LSE |
| 21-May-21 |
5,202 |
194.7000 |
15:07:44 |
LSE |
| 21-May-21 |
10,275 |
194.8000 |
15:11:02 |
LSE |
| 21-May-21 |
4,855 |
194.8000 |
15:11:15 |
LSE |
| 21-May-21 |
4,870 |
194.8000 |
15:12:15 |
LSE |
| 21-May-21 |
652 |
194.7000 |
15:14:40 |
LSE |
| 21-May-21 |
1,133 |
194.7000 |
15:14:40 |
LSE |
| 21-May-21 |
191 |
194.7000 |
15:14:46 |
LSE |
| 21-May-21 |
4,671 |
194.7000 |
15:14:46 |
LSE |
| 21-May-21 |
4,270 |
194.7000 |
15:14:46 |
LSE |
| 21-May-21 |
9,083 |
194.7000 |
15:14:46 |
LSE |
| 21-May-21 |
10,000 |
195.0000 |
15:18:33 |
LSE |
| 21-May-21 |
1,234 |
195.2000 |
15:26:45 |
LSE |
| 21-May-21 |
5,026 |
195.2000 |
15:26:45 |
LSE |
| 21-May-21 |
1,930 |
195.2000 |
15:26:45 |
LSE |
| 21-May-21 |
969 |
195.2000 |
15:26:45 |
LSE |
| 21-May-21 |
841 |
195.2000 |
15:26:45 |
LSE |
| 21-May-21 |
5,000 |
196.0000 |
15:40:33 |
LSE |
| 21-May-21 |
5,000 |
196.0000 |
15:40:33 |
LSE |
| 21-May-21 |
4,994 |
195.8000 |
15:47:04 |
LSE |
| 21-May-21 |
5,006 |
195.8000 |
15:47:04 |
LSE |
| 21-May-21 |
78 |
195.7000 |
15:47:06 |
LSE |
| 21-May-21 |
9,922 |
195.7000 |
15:47:06 |
LSE |
| 21-May-21 |
615 |
195.6000 |
15:54:50 |
LSE |
| 21-May-21 |
1,198 |
195.6000 |
15:54:50 |
LSE |
| 21-May-21 |
8,187 |
195.6000 |
15:54:50 |
LSE |
| 24-May-21 |
10,016 |
196.7400 |
08:20:13 |
LSE |
| 24-May-21 |
4,984 |
196.7400 |
08:20:13 |
LSE |
| 24-May-21 |
10,748 |
196.3000 |
08:21:42 |
LSE |
| 24-May-21 |
1,736 |
196.3000 |
08:21:42 |
LSE |
| 24-May-21 |
12,516 |
196.3000 |
08:21:42 |
LSE |
| 24-May-21 |
15,027 |
196.0000 |
08:22:29 |
LSE |
| 24-May-21 |
1,591 |
196.0000 |
08:22:29 |
LSE |
| 24-May-21 |
2,149 |
196.0000 |
08:22:29 |
LSE |
| 24-May-21 |
686 |
196.0000 |
08:22:29 |
LSE |
| 24-May-21 |
5,547 |
196.0000 |
08:22:29 |
LSE |
| 24-May-21 |
336 |
196.8000 |
09:35:49 |
LSE |
| 24-May-21 |
528 |
196.8000 |
09:35:49 |
LSE |
| 24-May-21 |
8,255 |
196.8000 |
09:35:49 |
LSE |
| 24-May-21 |
1,006 |
196.8000 |
09:35:49 |
LSE |
| 24-May-21 |
4,875 |
196.8000 |
09:35:49 |
LSE |
| 24-May-21 |
4,942 |
197.4000 |
09:54:01 |
LSE |
| 24-May-21 |
1,268 |
197.4000 |
10:04:07 |
LSE |
| 24-May-21 |
794 |
197.4000 |
10:04:07 |
LSE |
| 24-May-21 |
1,094 |
197.4000 |
10:04:07 |
LSE |
| 24-May-21 |
2,844 |
197.4000 |
10:04:10 |
LSE |
| 24-May-21 |
9,058 |
197.4000 |
10:04:10 |
LSE |
| 24-May-21 |
12,616 |
197.7000 |
10:12:54 |
LSE |
| 24-May-21 |
7,384 |
197.7000 |
10:12:54 |
LSE |
| 24-May-21 |
1,237 |
197.4000 |
10:16:26 |
LSE |
| 24-May-21 |
5,653 |
197.4000 |
10:19:03 |
LSE |
| 24-May-21 |
4,368 |
197.4000 |
10:19:03 |
LSE |
| 24-May-21 |
8,742 |
197.4000 |
10:19:03 |
LSE |
| 24-May-21 |
20,000 |
197.0000 |
10:21:13 |
LSE |
| 24-May-21 |
1,572 |
196.7000 |
10:32:06 |
LSE |
| 24-May-21 |
18,428 |
196.7000 |
10:32:06 |
LSE |
| 24-May-21 |
1,033 |
196.4000 |
10:39:32 |
LSE |
| 24-May-21 |
28,967 |
196.4000 |
10:39:32 |
LSE |
| 24-May-21 |
2,542 |
196.4000 |
11:14:58 |
LSE |
| 24-May-21 |
22,458 |
196.4000 |
11:14:58 |
LSE |
| 24-May-21 |
738 |
196.0000 |
11:19:51 |
LSE |
| 24-May-21 |
24,262 |
196.0000 |
11:19:51 |
LSE |
| 24-May-21 |
15,000 |
196.3000 |
12:30:04 |
LSE |
| 24-May-21 |
3,404 |
196.0600 |
12:41:38 |
LSE |
| 24-May-21 |
2,104 |
196.0600 |
12:41:38 |
LSE |
| 24-May-21 |
9,492 |
196.0600 |
12:41:38 |
LSE |
| 24-May-21 |
4,119 |
196.0400 |
12:53:18 |
LSE |
| 24-May-21 |
1,426 |
196.0400 |
12:53:18 |
LSE |
| 24-May-21 |
249 |
196.0400 |
12:53:18 |
LSE |
| 24-May-21 |
24,206 |
196.0400 |
12:53:18 |
LSE |
| 24-May-21 |
4,668 |
196.0400 |
13:09:19 |
LSE |
| 24-May-21 |
1,100 |
196.0400 |
13:09:19 |
LSE |
| 24-May-21 |
2,552 |
196.0400 |
13:09:57 |
LSE |
| 24-May-21 |
21,680 |
196.0400 |
13:09:57 |
LSE |
| 24-May-21 |
398 |
196.0000 |
13:19:14 |
LSE |
| 24-May-21 |
24,602 |
196.0000 |
13:19:14 |
LSE |
| 24-May-21 |
1,347 |
196.3000 |
14:21:49 |
LSE |
| 24-May-21 |
23,653 |
196.3000 |
14:21:49 |
LSE |
| 24-May-21 |
8,144 |
196.4800 |
14:28:57 |
LSE |
| 24-May-21 |
1,782 |
196.4800 |
14:28:57 |
LSE |
| 24-May-21 |
15,074 |
196.4800 |
14:28:57 |
LSE |
| 24-May-21 |
173 |
196.3000 |
14:28:59 |
LSE |
| 24-May-21 |
16,060 |
196.3000 |
14:31:16 |
LSE |
| 24-May-21 |
8,767 |
196.3000 |
14:31:16 |
LSE |
| 24-May-21 |
43,884 |
196.0000 |
14:39:26 |
LSE |
| 24-May-21 |
4,793 |
196.0000 |
14:39:26 |
LSE |
| 24-May-21 |
1,323 |
196.0000 |
14:39:26 |
LSE |
| 24-May-21 |
1,235 |
196.8400 |
14:57:09 |
LSE |
| 24-May-21 |
1,390 |
196.8400 |
14:57:10 |
LSE |
| 24-May-21 |
3,930 |
196.8400 |
14:57:56 |
LSE |
| 24-May-21 |
18,445 |
196.8400 |
14:57:56 |
LSE |
| 24-May-21 |
3,341 |
196.7600 |
14:57:56 |
LSE |
| 24-May-21 |
4,547 |
196.7600 |
14:57:56 |
LSE |
| 24-May-21 |
1,767 |
196.7600 |
14:58:11 |
LSE |
| 24-May-21 |
9,623 |
196.7600 |
14:58:11 |
LSE |
| 24-May-21 |
1,741 |
196.7600 |
14:58:11 |
LSE |
| 24-May-21 |
3,981 |
196.7600 |
14:58:11 |
LSE |
| 24-May-21 |
3,922 |
196.4600 |
15:04:41 |
LSE |
| 24-May-21 |
3,987 |
196.4600 |
15:05:27 |
LSE |
| 24-May-21 |
42,091 |
196.4600 |
15:05:45 |
LSE |
| 24-May-21 |
20,000 |
196.3600 |
15:23:28 |
LSE |
| 24-May-21 |
1,737 |
196.2000 |
15:24:29 |
LSE |
| 24-May-21 |
23,263 |
196.2000 |
15:24:29 |
LSE |
| 24-May-21 |
20,821 |
196.2000 |
15:24:29 |
LSE |
| 24-May-21 |
4,179 |
196.2000 |
15:24:29 |
LSE |
| 24-May-21 |
385 |
196.4000 |
15:49:40 |
LSE |
| 24-May-21 |
1,794 |
196.4000 |
15:50:12 |
LSE |
| 24-May-21 |
49 |
196.4000 |
15:57:58 |
LSE |
| 24-May-21 |
7,026 |
196.4000 |
15:57:58 |
LSE |
| 24-May-21 |
2,699 |
196.4000 |
15:57:58 |
LSE |
| 24-May-21 |
18,047 |
196.4000 |
15:57:58 |
LSE |
| 24-May-21 |
8,418 |
196.4000 |
16:02:59 |
LSE |
| 24-May-21 |
14,406 |
196.4000 |
16:02:59 |
LSE |
| 24-May-21 |
3,475 |
196.4000 |
16:02:59 |
LSE |
| 24-May-21 |
4,151 |
196.4000 |
16:02:59 |
LSE |
| 24-May-21 |
8,596 |
196.4000 |
16:03:00 |
LSE |
| 24-May-21 |
3,128 |
196.4000 |
16:03:00 |
LSE |
| 24-May-21 |
7,826 |
196.4000 |
16:03:00 |
LSE |
| 24-May-21 |
16,500 |
196.4000 |
16:04:41 |
LSE |
| 24-May-21 |
2,250 |
196.4000 |
16:04:41 |
LSE |
| 24-May-21 |
922 |
196.4000 |
16:04:41 |
LSE |
| 24-May-21 |
697 |
196.4000 |
16:04:41 |
LSE |
| 24-May-21 |
4,132 |
196.4000 |
16:04:41 |
LSE |
| 24-May-21 |
694 |
196.4000 |
16:04:41 |
LSE |
| 24-May-21 |
962 |
196.4000 |
16:04:43 |
LSE |
| 24-May-21 |
5,049 |
196.4000 |
16:04:43 |
LSE |
| 24-May-21 |
1,694 |
196.4000 |
16:04:43 |
LSE |
| 24-May-21 |
17,100 |
196.4000 |
16:04:43 |
LSE |
| 25-May-21 |
16,544 |
197.0000 |
08:03:16 |
LSE |
| 25-May-21 |
3,456 |
197.0000 |
08:03:16 |
LSE |
| 25-May-21 |
9,677 |
199.0000 |
08:13:01 |
LSE |
| 25-May-21 |
5,359 |
199.0000 |
08:14:02 |
LSE |
| 25-May-21 |
4,964 |
199.0000 |
08:14:02 |
LSE |
| 25-May-21 |
18,207 |
199.0000 |
08:16:03 |
LSE |
| 25-May-21 |
235 |
199.0000 |
08:16:04 |
LSE |
| 25-May-21 |
1,558 |
199.0000 |
08:16:04 |
LSE |
| 25-May-21 |
2,189 |
199.0000 |
08:19:52 |
LSE |
| 25-May-21 |
235 |
199.7000 |
08:24:57 |
LSE |
| 25-May-21 |
1,378 |
199.7000 |
08:25:59 |
LSE |
| 25-May-21 |
3,621 |
199.7000 |
08:26:02 |
LSE |
| 25-May-21 |
1,390 |
199.7000 |
08:26:06 |
LSE |
| 25-May-21 |
2,000 |
199.7000 |
08:26:06 |
LSE |
| 25-May-21 |
6,300 |
199.7000 |
08:26:06 |
LSE |
| 25-May-21 |
2,170 |
199.7000 |
08:26:06 |
LSE |
| 25-May-21 |
2,906 |
199.7000 |
08:26:06 |
LSE |
| 25-May-21 |
1,793 |
199.5000 |
08:27:24 |
LSE |
| 25-May-21 |
16,018 |
199.5000 |
08:27:24 |
LSE |
| 25-May-21 |
849 |
199.3000 |
08:29:47 |
LSE |
| 25-May-21 |
2,000 |
199.3000 |
08:29:47 |
LSE |
| 25-May-21 |
5,116 |
199.3000 |
08:29:47 |
LSE |
| 25-May-21 |
2,035 |
199.3000 |
08:29:47 |
LSE |
| 25-May-21 |
8 |
200.2000 |
08:35:02 |
LSE |
| 25-May-21 |
12,439 |
200.2000 |
08:35:03 |
LSE |
| 25-May-21 |
2,081 |
200.2000 |
08:35:03 |
LSE |
| 25-May-21 |
5,472 |
200.2000 |
08:35:03 |
LSE |
| 25-May-21 |
20,000 |
200.0000 |
08:41:32 |
LSE |
| 25-May-21 |
13,088 |
199.7000 |
08:42:37 |
LSE |
| 25-May-21 |
568 |
199.7000 |
08:42:37 |
LSE |
| 25-May-21 |
524 |
199.7000 |
08:42:37 |
LSE |
| 25-May-21 |
1,282 |
199.7000 |
08:42:37 |
LSE |
| 25-May-21 |
4,538 |
199.7000 |
08:42:37 |
LSE |
| 25-May-21 |
10,000 |
200.3000 |
08:49:26 |
LSE |
| 25-May-21 |
4,515 |
200.0000 |
08:50:32 |
LSE |
| 25-May-21 |
629 |
200.0000 |
08:50:32 |
LSE |
| 25-May-21 |
14,856 |
200.0000 |
08:50:32 |
LSE |
| 25-May-21 |
10,000 |
200.3000 |
08:56:40 |
LSE |
| 25-May-21 |
20,000 |
200.0000 |
08:56:58 |
LSE |
| 25-May-21 |
256 |
200.2000 |
09:05:06 |
LSE |
| 25-May-21 |
1,211 |
200.2000 |
09:05:12 |
LSE |
| 25-May-21 |
18,533 |
200.2000 |
09:05:12 |
LSE |
| 25-May-21 |
20,000 |
199.7000 |
09:07:07 |
LSE |
| 25-May-21 |
2,000 |
200.5000 |
09:12:52 |
LSE |
| 25-May-21 |
793 |
200.5000 |
09:12:52 |
LSE |
| 25-May-21 |
1,389 |
200.5000 |
09:12:52 |
LSE |
| 25-May-21 |
2,614 |
200.5000 |
09:12:52 |
LSE |
| 25-May-21 |
3,204 |
200.5000 |
09:12:52 |
LSE |
| 25-May-21 |
239 |
200.0000 |
09:13:15 |
LSE |
| 25-May-21 |
9,303 |
200.8000 |
09:16:57 |
LSE |
| 25-May-21 |
10,697 |
201.0000 |
09:19:35 |
LSE |
| 25-May-21 |
10,000 |
201.3000 |
09:23:19 |
LSE |
| 25-May-21 |
19,761 |
201.0000 |
09:24:29 |
LSE |
| 25-May-21 |
10,000 |
201.2000 |
09:33:16 |
LSE |
| 25-May-21 |
2,000 |
201.2000 |
09:35:25 |
LSE |
| 25-May-21 |
8,000 |
201.3000 |
09:37:59 |
LSE |
| 25-May-21 |
7,137 |
201.0000 |
09:42:04 |
LSE |
| 25-May-21 |
2,000 |
201.0000 |
09:42:04 |
LSE |
| 25-May-21 |
863 |
201.0000 |
09:43:05 |
LSE |
| 25-May-21 |
10,000 |
201.0000 |
09:43:05 |
LSE |
| 25-May-21 |
10,000 |
200.8000 |
09:44:43 |
LSE |
| 25-May-21 |
10,000 |
200.8000 |
09:44:43 |
LSE |
| 25-May-21 |
10,000 |
200.5000 |
09:47:01 |
LSE |
| 25-May-21 |
10,000 |
200.4000 |
09:49:55 |
LSE |
| 25-May-21 |
10,000 |
201.0000 |
10:00:51 |
LSE |
| 25-May-21 |
8,944 |
200.9000 |
10:03:43 |
LSE |
| 25-May-21 |
11,056 |
200.9000 |
10:03:43 |
LSE |
| 25-May-21 |
10,000 |
200.7000 |
10:07:55 |
LSE |
| 25-May-21 |
10,000 |
200.7000 |
10:07:55 |
LSE |
| 25-May-21 |
10,000 |
200.7000 |
10:13:09 |
LSE |
| 25-May-21 |
6,368 |
200.5000 |
10:15:08 |
LSE |
| 25-May-21 |
13,632 |
200.5000 |
10:15:08 |
LSE |
| 25-May-21 |
10,000 |
200.3000 |
10:16:03 |
LSE |
| 25-May-21 |
10,000 |
200.1000 |
10:18:41 |
LSE |
| 25-May-21 |
20,000 |
200.0000 |
10:20:10 |
LSE |
| 25-May-21 |
10,000 |
200.0000 |
10:20:10 |
LSE |
| 25-May-21 |
1,020 |
199.8000 |
10:21:23 |
LSE |
| 25-May-21 |
8,980 |
199.8000 |
10:21:23 |
LSE |
| 25-May-21 |
15,000 |
199.8000 |
10:21:23 |
LSE |
| 25-May-21 |
10,000 |
199.5000 |
10:24:33 |
LSE |
| 25-May-21 |
10,000 |
199.5000 |
10:24:33 |
LSE |
| 25-May-21 |
5,000 |
199.5000 |
10:24:33 |
LSE |
| 25-May-21 |
7,689 |
199.5000 |
10:27:03 |
LSE |
| 25-May-21 |
7,626 |
199.5000 |
10:27:03 |
LSE |
| 25-May-21 |
1,486 |
199.5000 |
10:29:16 |
LSE |
| 25-May-21 |
792 |
199.5000 |
10:29:16 |
LSE |
| 25-May-21 |
309 |
199.5000 |
10:29:16 |
LSE |
| 25-May-21 |
3,305 |
199.5000 |
10:29:16 |
LSE |
| 25-May-21 |
3,793 |
199.5000 |
10:29:16 |
LSE |
| 25-May-21 |
358 |
199.8000 |
10:36:55 |
LSE |
| 25-May-21 |
6,283 |
199.8000 |
10:36:55 |
LSE |
| 25-May-21 |
13,359 |
199.8000 |
10:36:55 |
LSE |
| 25-May-21 |
20,000 |
199.7000 |
10:36:57 |
LSE |
| 25-May-21 |
3,248 |
199.7000 |
10:45:13 |
LSE |
| 25-May-21 |
16,752 |
199.7000 |
10:45:13 |
LSE |
| 25-May-21 |
4,179 |
200.0000 |
10:51:26 |
LSE |
| 25-May-21 |
15,821 |
200.0000 |
10:51:26 |
LSE |
| 25-May-21 |
7,940 |
200.5000 |
11:02:03 |
LSE |
| 25-May-21 |
2,060 |
200.7000 |
11:04:45 |
LSE |
| 25-May-21 |
1,569 |
200.7000 |
11:11:39 |
LSE |
| 25-May-21 |
8,431 |
200.7000 |
11:11:39 |
LSE |
| 25-May-21 |
10,000 |
200.6000 |
11:15:42 |
LSE |
| 25-May-21 |
10,000 |
200.5000 |
11:16:54 |
LSE |
| 25-May-21 |
10,000 |
200.5000 |
11:21:59 |
LSE |
| 25-May-21 |
1,743 |
200.8500 |
11:35:56 |
LSE |
| 25-May-21 |
6,965 |
200.8500 |
11:35:56 |
LSE |
| 25-May-21 |
1,292 |
200.8500 |
11:35:56 |
LSE |
| 25-May-21 |
10,000 |
200.7000 |
11:36:16 |
LSE |
| 25-May-21 |
1,331 |
200.7000 |
11:42:42 |
LSE |
| 25-May-21 |
668 |
200.7000 |
11:42:42 |
LSE |
| 25-May-21 |
2,216 |
200.7000 |
11:42:42 |
LSE |
| 25-May-21 |
5,785 |
200.7000 |
11:42:42 |
LSE |
| 25-May-21 |
10,000 |
200.5000 |
11:43:28 |
LSE |
| 25-May-21 |
9,453 |
201.0000 |
12:00:00 |
LSE |
| 25-May-21 |
547 |
201.0000 |
12:00:00 |
LSE |
| 25-May-21 |
10,000 |
201.0000 |
12:03:10 |
LSE |
| 25-May-21 |
10,000 |
201.0000 |
12:04:34 |
LSE |
| 25-May-21 |
10,000 |
200.8000 |
12:06:27 |
LSE |
| 25-May-21 |
4,078 |
201.0000 |
12:11:53 |
LSE |
| 25-May-21 |
5,922 |
201.0000 |
12:11:53 |
LSE |
| 25-May-21 |
1,433 |
201.0000 |
12:16:05 |
LSE |
| 25-May-21 |
8,567 |
201.2000 |
12:19:41 |
LSE |
| 25-May-21 |
10,000 |
201.2000 |
12:26:29 |
LSE |
| 25-May-21 |
10,000 |
201.0000 |
12:30:24 |
LSE |
| 25-May-21 |
10,000 |
201.0000 |
12:36:56 |
LSE |
| 25-May-21 |
796 |
200.8000 |
12:40:20 |
LSE |
| 25-May-21 |
1,700 |
200.8000 |
12:40:20 |
LSE |
| 25-May-21 |
7,504 |
200.8000 |
12:40:20 |
LSE |
| 25-May-21 |
2,559 |
201.5000 |
12:49:34 |
LSE |
| 25-May-21 |
6,605 |
201.5000 |
12:49:35 |
LSE |
| 25-May-21 |
1,331 |
201.5000 |
12:49:35 |
LSE |
| 25-May-21 |
4,505 |
201.5000 |
12:49:35 |
LSE |
| 25-May-21 |
2,814 |
201.7500 |
12:58:10 |
LSE |
| 25-May-21 |
7,186 |
201.7500 |
12:58:10 |
LSE |
| 25-May-21 |
10,000 |
201.7000 |
13:03:44 |
LSE |
| 25-May-21 |
100 |
201.5000 |
13:05:41 |
LSE |
| 25-May-21 |
7,913 |
201.5000 |
13:06:26 |
LSE |
| 25-May-21 |
1,713 |
201.5000 |
13:06:26 |
LSE |
| 25-May-21 |
274 |
201.5000 |
13:06:26 |
LSE |
| 25-May-21 |
694 |
201.7000 |
13:11:42 |
LSE |
| 25-May-21 |
3,208 |
201.7000 |
13:11:42 |
LSE |
| 25-May-21 |
1,162 |
201.7000 |
13:11:42 |
LSE |
| 25-May-21 |
2,193 |
201.7000 |
13:12:40 |
LSE |
| 25-May-21 |
2,743 |
201.7000 |
13:12:40 |
LSE |
| 25-May-21 |
10,000 |
202.2000 |
13:24:22 |
LSE |
| 25-May-21 |
10,000 |
202.3000 |
13:26:57 |
LSE |
| 25-May-21 |
813 |
202.0000 |
13:30:18 |
LSE |
| 25-May-21 |
9,187 |
202.0000 |
13:31:37 |
LSE |
| 25-May-21 |
3,741 |
202.2000 |
13:40:42 |
LSE |
| 25-May-21 |
6,259 |
202.2000 |
13:40:42 |
LSE |
| 25-May-21 |
8,682 |
202.2000 |
13:49:46 |
LSE |
| 25-May-21 |
1,318 |
202.2000 |
13:49:46 |
LSE |
| 25-May-21 |
10,000 |
202.3000 |
13:55:26 |
LSE |
| 25-May-21 |
1,549 |
202.7000 |
14:03:02 |
LSE |
| 25-May-21 |
602 |
202.7000 |
14:03:02 |
LSE |
| 25-May-21 |
1,786 |
202.7000 |
14:03:02 |
LSE |
| 25-May-21 |
6,063 |
202.7000 |
14:03:02 |
LSE |
| 25-May-21 |
10,000 |
202.5000 |
14:06:53 |
LSE |
| 25-May-21 |
20,000 |
202.4000 |
14:09:28 |
LSE |
| 25-May-21 |
10,000 |
203.0000 |
14:18:15 |
LSE |
| 25-May-21 |
10,000 |
203.2000 |
14:26:57 |
LSE |
| 25-May-21 |
10,000 |
203.0000 |
14:29:32 |
LSE |
| 25-May-21 |
7,184 |
203.0000 |
14:31:05 |
LSE |
| 25-May-21 |
1,952 |
203.2000 |
14:33:03 |
LSE |
| 25-May-21 |
864 |
203.2000 |
14:33:03 |
LSE |
| 25-May-21 |
10,000 |
203.5000 |
14:38:07 |
LSE |
| 25-May-21 |
828 |
204.0000 |
14:44:40 |
LSE |
| 25-May-21 |
9,172 |
204.0000 |
14:44:40 |
LSE |
| 25-May-21 |
10,000 |
203.8000 |
14:48:01 |
LSE |
| 25-May-21 |
7,636 |
203.8000 |
14:51:03 |
LSE |
| 25-May-21 |
2,364 |
203.8000 |
14:51:03 |
LSE |
| 25-May-21 |
645 |
203.7000 |
14:51:08 |
LSE |
| 25-May-21 |
1,310 |
203.7000 |
14:51:08 |
LSE |
| 25-May-21 |
3,943 |
203.7000 |
14:51:08 |
LSE |
| 25-May-21 |
2,054 |
203.7000 |
14:51:08 |
LSE |
| 25-May-21 |
331 |
203.7000 |
14:51:08 |
LSE |
| 25-May-21 |
1,386 |
203.7000 |
14:51:08 |
LSE |
| 25-May-21 |
331 |
203.7000 |
14:51:08 |
LSE |
| 25-May-21 |
10,000 |
203.5000 |
14:52:01 |
LSE |
| 25-May-21 |
96 |
203.2000 |
14:52:52 |
LSE |
| 25-May-21 |
273 |
203.2000 |
14:52:52 |
LSE |
| 25-May-21 |
9,631 |
203.2000 |
14:52:52 |
LSE |
| 25-May-21 |
10,000 |
203.0000 |
14:53:15 |
LSE |
| 25-May-21 |
6,129 |
202.8000 |
14:53:18 |
LSE |
| 25-May-21 |
3,871 |
202.8000 |
14:53:18 |
LSE |
| 25-May-21 |
10,000 |
203.2000 |
14:56:21 |
LSE |
| 25-May-21 |
689 |
203.4000 |
15:02:02 |
LSE |
| 25-May-21 |
1,567 |
203.4000 |
15:02:02 |
LSE |
| 25-May-21 |
465 |
203.4000 |
15:02:03 |
LSE |
| 25-May-21 |
2,618 |
203.4000 |
15:02:03 |
LSE |
| 25-May-21 |
4,661 |
203.4000 |
15:02:03 |
LSE |
| 25-May-21 |
2,285 |
203.2000 |
15:04:07 |
LSE |
| 25-May-21 |
3,630 |
203.2000 |
15:04:07 |
LSE |
| 25-May-21 |
850 |
203.2000 |
15:04:07 |
LSE |
| 25-May-21 |
3,235 |
203.2000 |
15:04:07 |
LSE |
| 25-May-21 |
3,190 |
203.0000 |
15:04:22 |
LSE |
| 25-May-21 |
3,357 |
203.0000 |
15:04:22 |
LSE |
| 25-May-21 |
1,511 |
203.0000 |
15:04:22 |
LSE |
| 25-May-21 |
1,942 |
203.0000 |
15:04:22 |
LSE |
| 25-May-21 |
62 |
202.7000 |
15:05:17 |
LSE |
| 25-May-21 |
9,938 |
202.7000 |
15:05:17 |
LSE |
| 25-May-21 |
16 |
203.4000 |
15:13:05 |
LSE |
| 25-May-21 |
9,984 |
203.4000 |
15:13:05 |
LSE |
| 25-May-21 |
10,000 |
203.2000 |
15:13:38 |
LSE |
| 25-May-21 |
1,078 |
203.7000 |
15:23:07 |
LSE |
| 25-May-21 |
200 |
203.7000 |
15:23:13 |
LSE |
| 25-May-21 |
2,116 |
203.7000 |
15:24:20 |
LSE |
| 25-May-21 |
6,606 |
203.7000 |
15:24:20 |
LSE |
| 25-May-21 |
2,300 |
203.7000 |
15:26:39 |
LSE |
| 25-May-21 |
2,000 |
203.7000 |
15:26:39 |
LSE |
| 25-May-21 |
1,079 |
203.7000 |
15:26:39 |
LSE |
| 25-May-21 |
511 |
203.7000 |
15:26:39 |
LSE |
| 25-May-21 |
4,110 |
203.7000 |
15:26:39 |
LSE |
| 25-May-21 |
638 |
203.5000 |
15:29:04 |
LSE |
| 25-May-21 |
3,959 |
203.5000 |
15:29:05 |
LSE |
| 25-May-21 |
3,078 |
203.5000 |
15:29:05 |
LSE |
| 25-May-21 |
2,325 |
203.5000 |
15:29:05 |
LSE |
| 25-May-21 |
1,534 |
203.5000 |
15:32:23 |
LSE |
| 25-May-21 |
8,466 |
203.5000 |
15:32:23 |
LSE |
| 25-May-21 |
5,276 |
203.5000 |
15:34:05 |
LSE |
| 25-May-21 |
2,132 |
203.5000 |
15:34:05 |
LSE |
| 25-May-21 |
2,592 |
203.5000 |
15:34:05 |
LSE |
| 25-May-21 |
10,000 |
203.3000 |
15:36:03 |
LSE |
| 25-May-21 |
20,000 |
203.3000 |
15:40:01 |
LSE |
| 25-May-21 |
20,000 |
203.5000 |
15:48:23 |
LSE |
| 25-May-21 |
1,709 |
203.0000 |
15:50:10 |
LSE |
| 25-May-21 |
15,127 |
203.0000 |
15:50:10 |
LSE |
| 25-May-21 |
3,164 |
203.0000 |
15:50:10 |
LSE |
| 25-May-21 |
296 |
203.0000 |
15:57:05 |
LSE |
| 25-May-21 |
2,344 |
203.0000 |
15:57:05 |
LSE |
| 25-May-21 |
30,877 |
203.3000 |
16:00:07 |
LSE |
| 25-May-21 |
6,483 |
203.3000 |
16:00:07 |
LSE |
| 25-May-21 |
19,247 |
202.8000 |
16:10:27 |
LSE |
| 25-May-21 |
10,753 |
202.8000 |
16:10:27 |
LSE |
| 25-May-21 |
4,418 |
202.8000 |
16:16:13 |
LSE |
| 25-May-21 |
1,478 |
202.8000 |
16:16:13 |
LSE |
| 25-May-21 |
3,082 |
202.8000 |
16:16:13 |
LSE |
| 25-May-21 |
11,022 |
202.8000 |
16:16:13 |
LSE |
| 25-May-21 |
7,347 |
202.6000 |
16:17:26 |
LSE |
| 25-May-21 |
8,875 |
202.6000 |
16:17:29 |
LSE |
| 25-May-21 |
1,255 |
202.6000 |
16:17:29 |
LSE |
| 25-May-21 |
2,523 |
202.6000 |
16:17:29 |
LSE |
| 25-May-21 |
451 |
202.5000 |
16:18:01 |
LSE |
| 25-May-21 |
5,064 |
202.5000 |
16:18:01 |
LSE |
| 25-May-21 |
603 |
202.5000 |
16:18:01 |
LSE |
| 25-May-21 |
1,760 |
202.5000 |
16:18:01 |
LSE |
| 25-May-21 |
12,122 |
202.5000 |
16:18:02 |
LSE |
| 25-May-21 |
4,156 |
202.7000 |
16:20:21 |
LSE |
| 25-May-21 |
15,844 |
202.7000 |
16:20:21 |
LSE |
| 25-May-21 |
1,697 |
202.5000 |
16:21:23 |
LSE |
| 25-May-21 |
428 |
202.5000 |
16:21:23 |
LSE |
| 25-May-21 |
2,000 |
202.5000 |
16:21:23 |
LSE |
| 25-May-21 |
15,875 |
202.5000 |
16:21:23 |
LSE |
| 25-May-21 |
1,714 |
202.4000 |
16:26:37 |
LSE |
| 25-May-21 |
18,286 |
202.4000 |
16:26:37 |
LSE |
| 25-May-21 |
20,000 |
202.3000 |
16:26:37 |
LSE |
| 25-May-21 |
5,523 |
202.1000 |
16:28:27 |
LSE |
| 25-May-21 |
14,477 |
202.1000 |
16:28:42 |
LSE |
| 25-May-21 |
3,333 |
202.0000 |
16:29:15 |
LSE |
| 25-May-21 |
1,932 |
202.0000 |
16:29:15 |
LSE |
| 25-May-21 |
4,127 |
202.0000 |
16:29:22 |
LSE |
| 25-May-21 |
10,608 |
202.0000 |
16:29:22 |
LSE |
| 26-May-21 |
2,484 |
202.5000 |
08:04:01 |
LSE |
| 26-May-21 |
7,865 |
202.5000 |
08:04:01 |
LSE |
| 26-May-21 |
385 |
202.5000 |
08:04:01 |
LSE |
| 26-May-21 |
9,764 |
202.5000 |
08:04:01 |
LSE |
| 26-May-21 |
2,220 |
202.5000 |
08:04:01 |
LSE |
| 26-May-21 |
1,000 |
202.5000 |
08:04:01 |
LSE |
| 26-May-21 |
350 |
202.5000 |
08:04:01 |
LSE |
| 26-May-21 |
932 |
202.5000 |
08:04:02 |
LSE |
| 26-May-21 |
1,688 |
203.0000 |
08:08:08 |
LSE |
| 26-May-21 |
11,416 |
203.0000 |
08:08:08 |
LSE |
| 26-May-21 |
1,000 |
203.0000 |
08:08:08 |
LSE |
| 26-May-21 |
2,592 |
203.0000 |
08:08:08 |
LSE |
| 26-May-21 |
590 |
203.0000 |
08:08:08 |
LSE |
| 26-May-21 |
2,852 |
203.0000 |
08:08:08 |
LSE |
| 26-May-21 |
935 |
203.0000 |
08:08:08 |
LSE |
| 26-May-21 |
3,684 |
203.0000 |
08:08:08 |
LSE |
| 26-May-21 |
243 |
203.0000 |
08:08:08 |
LSE |
| 26-May-21 |
6,938 |
203.0000 |
08:10:03 |
LSE |
| 26-May-21 |
13,062 |
203.0000 |
08:10:03 |
LSE |
| 26-May-21 |
1,126 |
203.0000 |
08:15:09 |
LSE |
| 26-May-21 |
273 |
203.0000 |
08:15:09 |
LSE |
| 26-May-21 |
1,009 |
203.0000 |
08:15:12 |
LSE |
| 26-May-21 |
12,592 |
203.0000 |
08:15:12 |
LSE |
| 26-May-21 |
1,000 |
203.0000 |
08:19:21 |
LSE |
| 26-May-21 |
14,000 |
203.0000 |
08:19:21 |
LSE |
| 26-May-21 |
537 |
202.7000 |
08:24:21 |
LSE |
| 26-May-21 |
11,395 |
202.7000 |
08:24:38 |
LSE |
| 26-May-21 |
3,068 |
202.7000 |
08:24:38 |
LSE |
| 26-May-21 |
919 |
202.5000 |
08:25:26 |
LSE |
| 26-May-21 |
2,053 |
202.5000 |
08:27:01 |
LSE |
| 26-May-21 |
8,208 |
202.5000 |
08:27:01 |
LSE |
| 26-May-21 |
13,820 |
202.5000 |
08:27:01 |
LSE |
| 26-May-21 |
15,000 |
202.2000 |
08:28:46 |
LSE |
| 26-May-21 |
1,000 |
202.0000 |
08:28:46 |
LSE |
| 26-May-21 |
10,397 |
202.0000 |
08:28:47 |
LSE |
| 26-May-21 |
11,739 |
202.0000 |
08:28:47 |
LSE |
| 26-May-21 |
1,864 |
202.0000 |
08:28:47 |
LSE |
| 26-May-21 |
950 |
201.7000 |
08:32:45 |
LSE |
| 26-May-21 |
1,916 |
201.7000 |
08:32:45 |
LSE |
| 26-May-21 |
5,476 |
201.7000 |
08:32:45 |
LSE |
| 26-May-21 |
11,658 |
201.7000 |
08:32:45 |
LSE |
| 26-May-21 |
1,000 |
201.7000 |
08:42:36 |
LSE |
| 26-May-21 |
3,908 |
201.7000 |
08:42:36 |
LSE |
| 26-May-21 |
1,740 |
201.7000 |
08:42:36 |
LSE |
| 26-May-21 |
2,701 |
201.7000 |
08:42:36 |
LSE |
| 26-May-21 |
651 |
201.7000 |
08:42:36 |
LSE |
| 26-May-21 |
1,000 |
201.5000 |
08:44:29 |
LSE |
| 26-May-21 |
17,763 |
201.5000 |
08:46:04 |
LSE |
| 26-May-21 |
6,237 |
201.5000 |
08:46:04 |
LSE |
| 26-May-21 |
6,410 |
201.2000 |
08:51:33 |
LSE |
| 26-May-21 |
5,664 |
201.2000 |
08:51:33 |
LSE |
| 26-May-21 |
1,393 |
201.2000 |
08:51:33 |
LSE |
| 26-May-21 |
6,533 |
201.2000 |
08:51:33 |
LSE |
| 26-May-21 |
2,412 |
202.7000 |
09:11:37 |
LSE |
| 26-May-21 |
1,341 |
202.7000 |
09:11:37 |
LSE |
| 26-May-21 |
654 |
202.7000 |
09:11:37 |
LSE |
| 26-May-21 |
5,593 |
202.7000 |
09:11:37 |
LSE |
| 26-May-21 |
10,000 |
202.7000 |
09:15:30 |
LSE |
| 26-May-21 |
5,445 |
202.5000 |
09:16:45 |
LSE |
| 26-May-21 |
2,182 |
202.5000 |
09:16:45 |
LSE |
| 26-May-21 |
2,373 |
202.5000 |
09:16:45 |
LSE |
| 26-May-21 |
3,489 |
202.3000 |
09:19:05 |
LSE |
| 26-May-21 |
6,511 |
202.3000 |
09:19:05 |
LSE |
| 26-May-21 |
10,000 |
202.2000 |
09:19:30 |
LSE |
| 26-May-21 |
765 |
202.5000 |
09:26:11 |
LSE |
| 26-May-21 |
9,235 |
202.5000 |
09:26:11 |
LSE |
| 26-May-21 |
3,871 |
202.3000 |
09:28:24 |
LSE |
| 26-May-21 |
866 |
202.3000 |
09:28:24 |
LSE |
| 26-May-21 |
5,263 |
202.3000 |
09:28:52 |
LSE |
| 26-May-21 |
10,000 |
202.0000 |
09:30:26 |
LSE |
| 26-May-21 |
3,473 |
202.0000 |
09:30:26 |
LSE |
| 26-May-21 |
6,527 |
202.0000 |
09:30:26 |
LSE |
| 26-May-21 |
9,474 |
202.0000 |
09:33:55 |
LSE |
| 26-May-21 |
526 |
202.0000 |
09:33:55 |
LSE |
| 26-May-21 |
626 |
202.0000 |
09:39:02 |
LSE |
| 26-May-21 |
9,374 |
202.0000 |
09:39:02 |
LSE |
| 26-May-21 |
4,342 |
202.0000 |
09:43:10 |
LSE |
| 26-May-21 |
5,658 |
202.0000 |
09:43:10 |
LSE |
| 26-May-21 |
10,000 |
201.7000 |
09:46:47 |
LSE |
| 26-May-21 |
274 |
201.5000 |
09:51:04 |
LSE |
| 26-May-21 |
9,726 |
201.5000 |
09:51:04 |
LSE |
| 26-May-21 |
10,000 |
201.5000 |
09:51:04 |
LSE |
| 26-May-21 |
10,000 |
201.5000 |
09:58:02 |
LSE |
| 26-May-21 |
10,000 |
202.7000 |
10:14:00 |
LSE |
| 26-May-21 |
10,000 |
202.5000 |
10:16:14 |
LSE |
| 26-May-21 |
10,000 |
202.5500 |
10:20:12 |
LSE |
| 26-May-21 |
10,000 |
202.5000 |
10:23:34 |
LSE |
| 26-May-21 |
10,000 |
202.5000 |
10:28:03 |
LSE |
| 26-May-21 |
8,101 |
202.7000 |
10:35:08 |
LSE |
| 26-May-21 |
1,899 |
202.7000 |
10:35:08 |
LSE |
| 26-May-21 |
10,000 |
202.5000 |
10:37:00 |
LSE |
| 26-May-21 |
10,000 |
202.3000 |
10:41:05 |
LSE |
| 26-May-21 |
10,000 |
202.0000 |
10:45:13 |
LSE |
| 26-May-21 |
6,664 |
202.4000 |
10:58:48 |
LSE |
| 26-May-21 |
3,336 |
202.4000 |
10:58:48 |
LSE |
| 26-May-21 |
10,000 |
202.5000 |
11:09:07 |
LSE |
| 26-May-21 |
422 |
202.4000 |
11:13:56 |
LSE |
| 26-May-21 |
1,123 |
202.4000 |
11:13:56 |
LSE |
| 26-May-21 |
891 |
202.4000 |
11:13:56 |
LSE |
| 26-May-21 |
535 |
202.4000 |
11:13:56 |
LSE |
| 26-May-21 |
2,787 |
202.4000 |
11:13:56 |
LSE |
| 26-May-21 |
642 |
202.4000 |
11:13:56 |
LSE |
| 26-May-21 |
3,600 |
202.4000 |
11:13:56 |
LSE |
| 26-May-21 |
7,284 |
202.2000 |
11:15:00 |
LSE |
| 26-May-21 |
2,716 |
202.3000 |
11:17:12 |
LSE |
| 26-May-21 |
10,000 |
202.2000 |
11:19:13 |
LSE |
| 26-May-21 |
9,836 |
202.0000 |
11:22:05 |
LSE |
| 26-May-21 |
164 |
202.0000 |
11:22:06 |
LSE |
| 26-May-21 |
10,000 |
202.0000 |
11:22:06 |
LSE |
| 26-May-21 |
10,000 |
203.0000 |
11:32:37 |
LSE |
| 26-May-21 |
11,058 |
203.0000 |
11:39:59 |
LSE |
| 26-May-21 |
3,942 |
203.0000 |
11:39:59 |
LSE |
| 26-May-21 |
10,000 |
203.0000 |
11:46:39 |
LSE |
| 26-May-21 |
10,000 |
203.3000 |
11:56:02 |
LSE |
| 26-May-21 |
2,148 |
203.2000 |
11:58:41 |
LSE |
| 26-May-21 |
7,852 |
203.2000 |
11:58:41 |
LSE |
| 26-May-21 |
10,000 |
203.0000 |
11:58:44 |
LSE |
| 26-May-21 |
2,166 |
202.8000 |
12:02:14 |
LSE |
| 26-May-21 |
7,834 |
202.8000 |
12:02:14 |
LSE |
| 26-May-21 |
10,000 |
202.6000 |
12:06:14 |
LSE |
| 26-May-21 |
10,000 |
202.6000 |
12:11:24 |
LSE |
| 26-May-21 |
5,174 |
202.7000 |
12:17:14 |
LSE |
| 26-May-21 |
4,826 |
202.7000 |
12:17:14 |
LSE |
| 26-May-21 |
5,914 |
202.8000 |
12:31:02 |
LSE |
| 26-May-21 |
4,086 |
202.8000 |
12:31:02 |
LSE |
| 26-May-21 |
1,093 |
202.7000 |
12:31:11 |
LSE |
| 26-May-21 |
8,907 |
202.7000 |
12:31:11 |
LSE |
| 26-May-21 |
10,000 |
202.8000 |
12:33:02 |
LSE |
| 26-May-21 |
10,000 |
202.7000 |
12:36:33 |
LSE |
| 26-May-21 |
517 |
202.6000 |
12:38:50 |
LSE |
| 26-May-21 |
9,483 |
202.6000 |
12:38:50 |
LSE |
| 26-May-21 |
784 |
202.5000 |
12:40:06 |
LSE |
| 26-May-21 |
3,828 |
202.5000 |
12:40:06 |
LSE |
| 26-May-21 |
906 |
202.5000 |
12:43:03 |
LSE |
| 26-May-21 |
4,482 |
202.5000 |
12:43:03 |
LSE |
| 26-May-21 |
1,531 |
202.4000 |
12:43:12 |
LSE |
| 26-May-21 |
8,469 |
202.4000 |
12:43:14 |
LSE |
| 26-May-21 |
189 |
202.2000 |
12:49:03 |
LSE |
| 26-May-21 |
1,527 |
202.2000 |
12:49:03 |
LSE |
| 26-May-21 |
8,284 |
202.2000 |
12:49:06 |
LSE |
| 26-May-21 |
10,000 |
202.2000 |
12:49:06 |
LSE |
| 26-May-21 |
10,000 |
202.0000 |
12:54:22 |
LSE |
| 26-May-21 |
10,000 |
202.0000 |
12:54:22 |
LSE |
| 26-May-21 |
10,000 |
201.8000 |
12:59:20 |
LSE |
| 26-May-21 |
10,000 |
202.2000 |
13:12:54 |
LSE |
| 26-May-21 |
20,000 |
202.0000 |
13:16:18 |
LSE |
| 26-May-21 |
153 |
202.0000 |
13:32:00 |
LSE |
| 26-May-21 |
19,847 |
202.0000 |
13:32:03 |
LSE |
| 26-May-21 |
10,000 |
201.8000 |
13:34:04 |
LSE |
| 26-May-21 |
10,000 |
201.8000 |
13:50:18 |
LSE |
| 26-May-21 |
10,000 |
201.7000 |
14:01:21 |
LSE |
| 26-May-21 |
10,000 |
201.7000 |
14:01:21 |
LSE |
| 26-May-21 |
20,000 |
201.7000 |
14:08:05 |
LSE |
| 26-May-21 |
20,000 |
202.0000 |
14:16:41 |
LSE |
| 26-May-21 |
3,906 |
202.1000 |
14:23:03 |
LSE |
| 26-May-21 |
6,094 |
202.1000 |
14:23:26 |
LSE |
| 26-May-21 |
20,000 |
202.2000 |
14:25:04 |
LSE |
| 26-May-21 |
2,174 |
202.3000 |
14:28:01 |
LSE |
| 26-May-21 |
6,414 |
202.3000 |
14:28:06 |
LSE |
| 26-May-21 |
11,412 |
202.3000 |
14:28:06 |
LSE |
| 26-May-21 |
20,000 |
202.2000 |
14:28:06 |
LSE |
| 26-May-21 |
20,000 |
202.1000 |
14:29:33 |
LSE |
| 26-May-21 |
8,375 |
202.3000 |
14:35:20 |
LSE |
| 26-May-21 |
1,625 |
202.3000 |
14:35:20 |
LSE |
| 26-May-21 |
20,000 |
202.2000 |
14:35:20 |
LSE |
| 26-May-21 |
8,222 |
202.6000 |
14:41:54 |
LSE |
| 26-May-21 |
1,778 |
202.6000 |
14:41:54 |
LSE |
| 26-May-21 |
3,236 |
202.4000 |
14:44:10 |
LSE |
| 26-May-21 |
4,901 |
202.4000 |
14:44:10 |
LSE |
| 26-May-21 |
1,863 |
202.4000 |
14:44:10 |
LSE |
| 26-May-21 |
8,126 |
202.5000 |
14:48:34 |
LSE |
| 26-May-21 |
1,874 |
202.5000 |
14:48:34 |
LSE |
| 26-May-21 |
119 |
202.2000 |
14:50:03 |
LSE |
| 26-May-21 |
598 |
202.2000 |
14:50:04 |
LSE |
| 26-May-21 |
19,283 |
202.2000 |
14:50:04 |
LSE |
| 26-May-21 |
10,000 |
202.7000 |
14:59:08 |
LSE |
| 26-May-21 |
10,000 |
202.5000 |
15:02:18 |
LSE |
| 26-May-21 |
757 |
202.5000 |
15:05:01 |
LSE |
| 26-May-21 |
9,243 |
202.5000 |
15:05:01 |
LSE |
| 26-May-21 |
3,901 |
202.3000 |
15:05:31 |
LSE |
| 26-May-21 |
6,099 |
202.3000 |
15:05:31 |
LSE |
| 26-May-21 |
476 |
202.2000 |
15:05:50 |
LSE |
| 26-May-21 |
2,483 |
202.2000 |
15:05:54 |
LSE |
| 26-May-21 |
761 |
202.2000 |
15:05:56 |
LSE |
| 26-May-21 |
3,063 |
202.2000 |
15:05:56 |
LSE |
| 26-May-21 |
1,650 |
202.2000 |
15:05:56 |
LSE |
| 26-May-21 |
11,567 |
202.2000 |
15:05:56 |
LSE |
| 26-May-21 |
20,000 |
202.2000 |
15:07:39 |
LSE |
| 26-May-21 |
10,000 |
202.0000 |
15:09:05 |
LSE |
| 26-May-21 |
4,658 |
202.0000 |
15:09:05 |
LSE |
| 26-May-21 |
5,342 |
202.0000 |
15:09:05 |
LSE |
| 26-May-21 |
20,000 |
202.0000 |
15:14:04 |
LSE |
| 26-May-21 |
2,728 |
201.8000 |
15:16:19 |
LSE |
| 26-May-21 |
7,272 |
201.8000 |
15:16:19 |
LSE |
| 26-May-21 |
10,000 |
201.8000 |
15:16:19 |
LSE |
| 26-May-21 |
8,109 |
202.4000 |
15:23:35 |
LSE |
| 26-May-21 |
1,891 |
202.4000 |
15:23:35 |
LSE |
| 26-May-21 |
1,259 |
202.3000 |
15:26:24 |
LSE |
| 26-May-21 |
18,741 |
202.3000 |
15:26:24 |
LSE |
| 26-May-21 |
1,122 |
202.2000 |
15:26:24 |
LSE |
| 26-May-21 |
39 |
202.2000 |
15:26:36 |
LSE |
| 26-May-21 |
18,839 |
202.2000 |
15:26:50 |
LSE |
| 26-May-21 |
17,478 |
202.0000 |
15:27:41 |
LSE |
| 26-May-21 |
2,522 |
202.0000 |
15:27:41 |
LSE |
| 26-May-21 |
714 |
201.9000 |
15:27:41 |
LSE |
| 26-May-21 |
20,000 |
202.0000 |
15:30:37 |
LSE |
| 26-May-21 |
2,690 |
201.9000 |
15:31:03 |
LSE |
| 26-May-21 |
605 |
201.9000 |
15:31:05 |
LSE |
| 26-May-21 |
7,753 |
201.9000 |
15:32:00 |
LSE |
| 26-May-21 |
2,363 |
201.9000 |
15:32:00 |
LSE |
| 26-May-21 |
1,802 |
201.9000 |
15:32:37 |
LSE |
| 26-May-21 |
4,073 |
201.9000 |
15:32:37 |
LSE |
| 26-May-21 |
600 |
201.7000 |
15:34:02 |
LSE |
| 26-May-21 |
4,362 |
201.7000 |
15:34:02 |
LSE |
| 26-May-21 |
15,038 |
201.7000 |
15:34:02 |
LSE |
| 26-May-21 |
9,092 |
202.0000 |
15:41:43 |
LSE |
| 26-May-21 |
908 |
202.0000 |
15:41:43 |
LSE |
| 26-May-21 |
20,000 |
202.0000 |
15:48:14 |
LSE |
| 26-May-21 |
131 |
201.9000 |
15:51:06 |
LSE |
| 26-May-21 |
9,869 |
201.9000 |
15:51:06 |
LSE |
| 26-May-21 |
18 |
202.5000 |
16:04:00 |
LSE |
| 26-May-21 |
600 |
202.5000 |
16:04:00 |
LSE |
| 26-May-21 |
9,382 |
202.5000 |
16:07:05 |
LSE |
| 26-May-21 |
10,000 |
202.9000 |
16:14:47 |
LSE |
| 26-May-21 |
10,000 |
202.7000 |
16:17:05 |
LSE |
| 26-May-21 |
12,497 |
202.8000 |
16:24:00 |
LSE |
| 26-May-21 |
7,503 |
202.8000 |
16:24:24 |
LSE |
| 26-May-21 |
10,018 |
202.9000 |
16:28:27 |
LSE |
| 26-May-21 |
1,644 |
202.9000 |
16:28:27 |
LSE |
| 26-May-21 |
836 |
202.9000 |
16:28:27 |
LSE |
| 26-May-21 |
1,593 |
202.9000 |
16:28:27 |
LSE |
| 26-May-21 |
187 |
202.9000 |
16:28:27 |
LSE |
| 26-May-21 |
1,600 |
202.9000 |
16:28:27 |
LSE |
| 26-May-21 |
11 |
202.9000 |
16:28:27 |
LSE |
| 26-May-21 |
828 |
202.9000 |
16:28:29 |
LSE |
| 26-May-21 |
13 |
202.9000 |
16:28:30 |
LSE |
| 26-May-21 |
20 |
202.9000 |
16:28:35 |
LSE |
| 26-May-21 |
3 |
202.9000 |
16:28:35 |
LSE |
| 26-May-21 |
5 |
202.9000 |
16:28:37 |
LSE |
| 26-May-21 |
892 |
202.9000 |
16:29:16 |
LSE |
| 26-May-21 |
230 |
202.9000 |
16:29:16 |
LSE |
| 27-May-21 |
25,000 |
203.5000 |
08:03:15 |
LSE |
| 27-May-21 |
14,784 |
204.2000 |
08:09:06 |
LSE |
| 27-May-21 |
10,216 |
204.2000 |
08:09:06 |
LSE |
| 27-May-21 |
20,000 |
204.9000 |
08:16:05 |
LSE |
| 27-May-21 |
3,680 |
206.0000 |
08:23:53 |
LSE |
| 27-May-21 |
4,046 |
206.0000 |
08:23:53 |
LSE |
| 27-May-21 |
4,771 |
206.0000 |
08:23:53 |
LSE |
| 27-May-21 |
12,503 |
206.0000 |
08:23:53 |
LSE |
| 27-May-21 |
25,000 |
205.5000 |
08:24:25 |
LSE |
| 27-May-21 |
1,233 |
205.5000 |
08:27:12 |
LSE |
| 27-May-21 |
23,767 |
205.5000 |
08:27:14 |
LSE |
| 27-May-21 |
20,000 |
206.0000 |
08:32:01 |
LSE |
| 27-May-21 |
600 |
205.5000 |
08:32:41 |
LSE |
| 27-May-21 |
24,400 |
205.5000 |
08:32:41 |
LSE |
| 27-May-21 |
24,619 |
205.2000 |
08:35:03 |
LSE |
| 27-May-21 |
381 |
205.2000 |
08:35:03 |
LSE |
| 27-May-21 |
2,487 |
205.0000 |
08:38:03 |
LSE |
| 27-May-21 |
12,079 |
205.0000 |
08:38:03 |
LSE |
| 27-May-21 |
9,091 |
205.0000 |
08:38:03 |
LSE |
| 27-May-21 |
1,343 |
205.0000 |
08:38:03 |
LSE |
| 27-May-21 |
11,895 |
204.7000 |
08:39:00 |
LSE |
| 27-May-21 |
8,105 |
204.7000 |
08:39:00 |
LSE |
| 27-May-21 |
5,068 |
204.5000 |
08:39:14 |
LSE |
| 27-May-21 |
14,932 |
204.5000 |
08:39:18 |
LSE |
| 27-May-21 |
261 |
204.3000 |
08:39:36 |
LSE |
| 27-May-21 |
523 |
204.3000 |
08:39:36 |
LSE |
| 27-May-21 |
111 |
204.3000 |
08:39:36 |
LSE |
| 27-May-21 |
12,638 |
204.3000 |
08:39:36 |
LSE |
| 27-May-21 |
11,467 |
204.3000 |
08:40:17 |
LSE |
| 27-May-21 |
620 |
205.0000 |
08:53:04 |
LSE |
| 27-May-21 |
9,174 |
205.0000 |
08:53:04 |
LSE |
| 27-May-21 |
206 |
205.0000 |
08:53:04 |
LSE |
| 27-May-21 |
10,000 |
204.7000 |
08:53:33 |
LSE |
| 27-May-21 |
10,000 |
204.5000 |
08:55:21 |
LSE |
| 27-May-21 |
770 |
204.5000 |
09:01:29 |
LSE |
| 27-May-21 |
9,230 |
204.5000 |
09:01:29 |
LSE |
| 27-May-21 |
1,932 |
204.7000 |
09:16:34 |
LSE |
| 27-May-21 |
8,068 |
204.7000 |
09:18:27 |
LSE |
| 27-May-21 |
891 |
205.0000 |
09:26:22 |
LSE |
| 27-May-21 |
9,109 |
205.0000 |
09:26:22 |
LSE |
| 27-May-21 |
20,000 |
204.8000 |
09:28:20 |
LSE |
| 27-May-21 |
10,000 |
204.7000 |
09:30:17 |
LSE |
| 27-May-21 |
19,484 |
204.5000 |
09:30:48 |
LSE |
| 27-May-21 |
516 |
204.5000 |
09:30:48 |
LSE |
| 27-May-21 |
125 |
204.3000 |
09:33:28 |
LSE |
| 27-May-21 |
19,875 |
204.5000 |
09:38:18 |
LSE |
| 27-May-21 |
2,000 |
204.2000 |
09:44:00 |
LSE |
| 27-May-21 |
7,042 |
204.2000 |
09:44:00 |
LSE |
| 27-May-21 |
958 |
204.2000 |
09:44:00 |
LSE |
| 27-May-21 |
1,508 |
204.0000 |
09:45:11 |
LSE |
| 27-May-21 |
18,492 |
204.0000 |
09:45:11 |
LSE |
| 27-May-21 |
5,261 |
203.7000 |
09:46:55 |
LSE |
| 27-May-21 |
12,172 |
203.7000 |
09:46:55 |
LSE |
| 27-May-21 |
617 |
203.7000 |
09:46:55 |
LSE |
| 27-May-21 |
1,950 |
203.7000 |
09:46:55 |
LSE |
| 27-May-21 |
9,305 |
203.5000 |
09:46:57 |
LSE |
| 27-May-21 |
10,695 |
203.5000 |
09:46:57 |
LSE |
| 27-May-21 |
20,000 |
203.2000 |
09:47:34 |
LSE |
| 27-May-21 |
4,142 |
203.0000 |
09:53:03 |
LSE |
| 27-May-21 |
1,404 |
203.0000 |
09:53:03 |
LSE |
| 27-May-21 |
4,504 |
203.0000 |
09:53:03 |
LSE |
| 27-May-21 |
9,950 |
203.0000 |
09:53:03 |
LSE |
| 27-May-21 |
109 |
202.7000 |
09:53:05 |
LSE |
| 27-May-21 |
19,891 |
202.7000 |
09:53:09 |
LSE |
| 27-May-21 |
1,388 |
202.5000 |
09:53:10 |
LSE |
| 27-May-21 |
5,771 |
202.5000 |
09:53:16 |
LSE |
| 27-May-21 |
14,652 |
202.5000 |
09:53:16 |
LSE |
| 27-May-21 |
2,288 |
202.5000 |
09:53:16 |
LSE |
| 27-May-21 |
901 |
202.5000 |
09:53:16 |
LSE |
| 27-May-21 |
2,000 |
202.0000 |
09:56:47 |
LSE |
| 27-May-21 |
2,000 |
202.0000 |
09:56:47 |
LSE |
| 27-May-21 |
1,960 |
202.0000 |
09:56:47 |
LSE |
| 27-May-21 |
2,000 |
202.0000 |
09:56:47 |
LSE |
| 27-May-21 |
2,000 |
202.5000 |
09:59:55 |
LSE |
| 27-May-21 |
586 |
202.7000 |
10:03:32 |
LSE |
| 27-May-21 |
5,343 |
202.7000 |
10:03:32 |
LSE |
| 27-May-21 |
9,111 |
202.7000 |
10:03:32 |
LSE |
| 27-May-21 |
4,242 |
203.0000 |
10:06:18 |
LSE |
| 27-May-21 |
15,758 |
203.0000 |
10:06:19 |
LSE |
| 27-May-21 |
2,000 |
203.3000 |
10:17:49 |
LSE |
| 27-May-21 |
7,300 |
203.3000 |
10:18:30 |
LSE |
| 27-May-21 |
700 |
203.3000 |
10:18:30 |
LSE |
| 27-May-21 |
10,000 |
203.2000 |
10:28:21 |
LSE |
| 27-May-21 |
10,000 |
203.0000 |
10:31:03 |
LSE |
| 27-May-21 |
2,000 |
203.7000 |
10:54:20 |
LSE |
| 27-May-21 |
17,440 |
203.7000 |
10:54:20 |
LSE |
| 27-May-21 |
560 |
203.7000 |
10:54:20 |
LSE |
| 27-May-21 |
347 |
203.7000 |
10:58:17 |
LSE |
| 27-May-21 |
19,653 |
203.7000 |
10:58:17 |
LSE |
| 27-May-21 |
25,000 |
203.7000 |
11:06:52 |
LSE |
| 27-May-21 |
25,000 |
203.5000 |
11:08:13 |
LSE |
| 27-May-21 |
814 |
203.5000 |
11:14:10 |
LSE |
| 27-May-21 |
24,186 |
203.5000 |
11:14:10 |
LSE |
| 27-May-21 |
20,000 |
204.2000 |
11:22:03 |
LSE |
| 27-May-21 |
7,026 |
204.0000 |
11:23:06 |
LSE |
| 27-May-21 |
12,974 |
204.0000 |
11:23:29 |
LSE |
| 27-May-21 |
19,033 |
204.0000 |
11:25:51 |
LSE |
| 27-May-21 |
967 |
204.0000 |
11:25:51 |
LSE |
| 27-May-21 |
20,000 |
204.0000 |
11:31:11 |
LSE |
| 27-May-21 |
7,970 |
203.8000 |
11:35:43 |
LSE |
| 27-May-21 |
12,030 |
203.8000 |
11:36:05 |
LSE |
| 27-May-21 |
20,000 |
203.7000 |
11:37:39 |
LSE |
| 27-May-21 |
19,000 |
203.5000 |
11:39:52 |
LSE |
| 27-May-21 |
2,000 |
203.5000 |
11:39:52 |
LSE |
| 27-May-21 |
2,000 |
203.5000 |
11:39:52 |
LSE |
| 27-May-21 |
2,000 |
203.5000 |
11:39:51 |
LSE |
| 27-May-21 |
23,977 |
203.5000 |
11:41:23 |
LSE |
| 27-May-21 |
1,023 |
203.5000 |
11:41:23 |
LSE |
| 27-May-21 |
2,288 |
203.5000 |
11:47:13 |
LSE |
| 27-May-21 |
17,712 |
203.5000 |
11:47:13 |
LSE |
| 27-May-21 |
5,384 |
203.5000 |
11:52:40 |
LSE |
| 27-May-21 |
4,995 |
203.5000 |
11:52:41 |
LSE |
| 27-May-21 |
9,621 |
203.5000 |
11:52:41 |
LSE |
| 27-May-21 |
368 |
203.7000 |
12:03:52 |
LSE |
| 27-May-21 |
3,281 |
203.7000 |
12:03:52 |
LSE |
| 27-May-21 |
2,243 |
203.7000 |
12:03:52 |
LSE |
| 27-May-21 |
4,108 |
203.7000 |
12:03:52 |
LSE |
| 27-May-21 |
20,000 |
203.7000 |
12:07:24 |
LSE |
| 27-May-21 |
3,101 |
204.0000 |
12:24:20 |
LSE |
| 27-May-21 |
3,918 |
204.0000 |
12:24:20 |
LSE |
| 27-May-21 |
4,829 |
204.0000 |
12:24:21 |
LSE |
| 27-May-21 |
65 |
204.0000 |
12:24:21 |
LSE |
| 27-May-21 |
1,155 |
204.0000 |
12:24:21 |
LSE |
| 27-May-21 |
1,389 |
204.0000 |
12:24:22 |
LSE |
| 27-May-21 |
1,307 |
204.1000 |
12:29:30 |
LSE |
| 27-May-21 |
3,162 |
204.1000 |
12:30:09 |
LSE |
| 27-May-21 |
31,074 |
204.1000 |
12:30:09 |
LSE |
| 27-May-21 |
17,549 |
204.0000 |
12:39:15 |
LSE |
| 27-May-21 |
7,451 |
204.0000 |
12:39:14 |
LSE |
| 27-May-21 |
1,836 |
203.9000 |
12:43:23 |
LSE |
| 27-May-21 |
303 |
203.9000 |
12:43:23 |
LSE |
| 27-May-21 |
22,861 |
203.9000 |
12:44:04 |
LSE |
| 27-May-21 |
2,183 |
204.2000 |
12:49:00 |
LSE |
| 27-May-21 |
2,394 |
204.2000 |
12:49:00 |
LSE |
| 27-May-21 |
16,270 |
204.2000 |
12:49:00 |
LSE |
| 27-May-21 |
2,088 |
204.2000 |
12:49:14 |
LSE |
| 27-May-21 |
2,065 |
204.2000 |
12:49:14 |
LSE |
| 27-May-21 |
25,000 |
204.3000 |
12:57:23 |
LSE |
| 27-May-21 |
3,510 |
204.0000 |
12:57:51 |
LSE |
| 27-May-21 |
10,263 |
204.5000 |
13:02:30 |
LSE |
| 27-May-21 |
3,254 |
204.5000 |
13:02:30 |
LSE |
| 27-May-21 |
4,132 |
204.5000 |
13:02:30 |
LSE |
| 27-May-21 |
270 |
204.5000 |
13:02:31 |
LSE |
| 27-May-21 |
7,081 |
204.5000 |
13:02:31 |
LSE |
| 27-May-21 |
5,465 |
204.4000 |
13:03:39 |
LSE |
| 27-May-21 |
277 |
204.4000 |
13:03:39 |
LSE |
| 27-May-21 |
3,144 |
204.4000 |
13:03:39 |
LSE |
| 27-May-21 |
924 |
204.4000 |
13:03:39 |
LSE |
| 27-May-21 |
10,326 |
204.4000 |
13:03:39 |
LSE |
| 27-May-21 |
1,354 |
204.4000 |
13:03:39 |
LSE |
| 27-May-21 |
2,287 |
204.0000 |
13:08:37 |
LSE |
| 27-May-21 |
2,286 |
204.0000 |
13:08:37 |
LSE |
| 27-May-21 |
2,067 |
204.0000 |
13:08:40 |
LSE |
| 27-May-21 |
18,360 |
204.0000 |
13:08:40 |
LSE |
| 27-May-21 |
25,000 |
203.7000 |
13:10:10 |
LSE |
| 27-May-21 |
10,000 |
203.8000 |
13:14:14 |
LSE |
| 27-May-21 |
763 |
203.7000 |
13:19:08 |
LSE |
| 27-May-21 |
19,237 |
203.7000 |
13:19:08 |
LSE |
| 27-May-21 |
20,000 |
203.7000 |
13:24:44 |
LSE |
| 27-May-21 |
6,627 |
203.5000 |
13:30:04 |
LSE |
| 27-May-21 |
2,000 |
203.5000 |
13:30:04 |
LSE |
| 27-May-21 |
2,000 |
203.5000 |
13:30:04 |
LSE |
| 27-May-21 |
1,915 |
203.5000 |
13:30:04 |
LSE |
| 27-May-21 |
11,518 |
204.2000 |
13:37:59 |
LSE |
| 27-May-21 |
2,000 |
204.2000 |
13:37:59 |
LSE |
| 27-May-21 |
6,482 |
204.2000 |
13:37:59 |
LSE |
| 27-May-21 |
2,000 |
204.1000 |
13:42:55 |
LSE |
| 27-May-21 |
1,113 |
204.1000 |
13:42:55 |
LSE |
| 27-May-21 |
1,058 |
204.1000 |
13:42:55 |
LSE |
| 27-May-21 |
3,287 |
204.1000 |
13:42:55 |
LSE |
| 27-May-21 |
1,984 |
204.1000 |
13:47:35 |
LSE |
| 27-May-21 |
1,628 |
204.2000 |
13:49:39 |
LSE |
| 27-May-21 |
1,592 |
204.2000 |
13:49:39 |
LSE |
| 27-May-21 |
3,382 |
204.2000 |
13:49:39 |
LSE |
| 27-May-21 |
2,000 |
204.2000 |
13:49:39 |
LSE |
| 27-May-21 |
9,414 |
204.2000 |
13:49:39 |
LSE |
| 27-May-21 |
10,717 |
204.2000 |
13:57:17 |
LSE |
| 27-May-21 |
9,283 |
204.2000 |
13:58:36 |
LSE |
| 27-May-21 |
20,000 |
204.7000 |
14:09:22 |
LSE |
| 27-May-21 |
20,000 |
204.5000 |
14:10:07 |
LSE |
| 27-May-21 |
517 |
204.4000 |
14:21:11 |
LSE |
| 27-May-21 |
14,111 |
204.4000 |
14:21:11 |
LSE |
| 27-May-21 |
2,696 |
204.4000 |
14:21:11 |
LSE |
| 27-May-21 |
2,676 |
204.4000 |
14:21:11 |
LSE |
| 27-May-21 |
2,000 |
204.2000 |
14:22:26 |
LSE |
| 27-May-21 |
2,091 |
204.4000 |
14:24:46 |
LSE |
| 27-May-21 |
3,489 |
204.4000 |
14:24:46 |
LSE |
| 27-May-21 |
10,952 |
204.4000 |
14:24:46 |
LSE |
| 27-May-21 |
887 |
204.4000 |
14:24:46 |
LSE |
| 27-May-21 |
581 |
204.4000 |
14:24:46 |
LSE |
| 27-May-21 |
4,474 |
204.2000 |
14:32:34 |
LSE |
| 27-May-21 |
10,443 |
204.2000 |
14:33:06 |
LSE |
| 27-May-21 |
5,083 |
204.2000 |
14:33:06 |
LSE |
| 27-May-21 |
2,615 |
204.0000 |
14:33:25 |
LSE |
| 27-May-21 |
4,462 |
204.0000 |
14:36:04 |
LSE |
| 27-May-21 |
5,043 |
204.0000 |
14:36:04 |
LSE |