Skip to main content

AI assistant

Sign in to chat with this filing

The assistant answers questions, extracts KPIs, and summarises risk factors directly from the filing text.

Sign up Log in

Shell PLC Transaction in Own Shares 2021

Aug 20, 2021

5307_iss_2021-08-19_72ec6ba9-c26a-46a2-a311-beddca454d8e.pdf

Transaction in Own Shares

Open in viewer

Opens in your device viewer

{# SEO P0-1: filing HTML is rendered server-side so Googlebot sees the full text without executing JS or following an iframe to a Disallow'd CDN path. The content has already been sanitized through filings.seo.sanitize_filing_html. #}

Transaction in Own Shares

19 August 2021

• • • • • • • • • • • • • • • •

Royal Dutch Shell plc (the 'Company') announces that on 19 August 2021 it purchased the following number of 'B' Shares for cancellation.

Date of
purchase		 Number of "B"
shares
purchased		 Highest price
paid (GBP)		 Lowest price
paid (GBP)		 Volume
weighted
average price
paid per share
(GBP)		 Venue
19/08/2021 1,049,387 14.030 13.716 13.846 LSE
19/08/2021 90,000 14.020 13.724 13.850 Chi-X (CXE)
19/08/2021 60,000 14.028 13.724 13.848 BATS (BXE)

Aggregated information on "B" shares purchased according to trading venues:

These share purchases form part of the Company's share buy-back arrangement previously announced on 29 July 2021.

In respect of this arrangement, Exane BNP Paribas will make trading decisions in relation to the Company's securities independently of the Company for a period from 29 July 2021 up to and including 29 December 2021.

Any such share purchases will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares, Chapter 12 of the Listing Rules and Article 5 of the Market Abuse Regulation 596/2014/EU dealing with buy-back programmes ("EU MAR") and EU MAR as "onshored" into UK law from the end of the Brexit transition period (on 11:00 pm on 31 December 2020) through the European Union (Withdrawal) Act 2018 (as amended by the European Union (Withdrawal Agreement) Act 2020), and as amended, supplemented, restated, novated, substituted or replaced by relevant statutory instruments (including, The Market Abuse (Amendment) (EU Exit) Regulations (SI 2019/310)), from time to time ("UK MAR") and the Commission Delegated Regulation (EU) 2016/1052 ("EU MAR Delegation Regulation") and EU MAR Delegated Regulation as "onshored" into UK law from the end of the Brexit transition period (on 11:00 pm on 31 December 2020) through the European Union (Withdrawal) Act 2018 (as amended by the European Union (Withdrawal Agreement) Act 2020), and as amended, supplemented, restated, novated, substituted or replaced by relevant statutory instruments (including, The Market Abuse (Amendment) (EU Exit) Regulations (SI 2019/310)), from time to time.

In accordance with EU MAR and UK MAR, a full breakdown of the individual trades made by Exane BNP Paribas on behalf of the Company as a part of the buy-back arrangement is detailed below.

Enquiries Media International: +44 (0) 207 934 5550 Media Americas: +1 832 337 4355

LEI number of Royal Dutch Shell plc: 21380068P1DRHMJ8KU70

Classification: Acquisition or disposal of the issuer's own shares

Transaction details:

Transaction date and time Volume Price Trading
Venue		 Transaction
Reference Number
2021-08-19 08:00:18 780 13.928 XLON 00275645917EXPA1
2021-08-19 08:00:21 733 13.916 CHIX 00275646041EXPA1
2021-08-19 08:00:34 188 13.920 XLON 00275646504EXPA1
2021-08-19 08:00:49 400 13.908 XLON 00275646581EXPA1
2021-08-19 08:00:49 594 13.908 XLON 00275646582EXPA1
2021-08-19 08:01:10 130 13.922 XLON 00275646646EXPA1
2021-08-19 08:01:10 100 13.922 XLON 00275646647EXPA1
2021-08-19 08:01:10 197 13.922 XLON 00275646648EXPA1
2021-08-19 08:01:17 915 13.922 XLON 00275646711EXPA1
2021-08-19 08:01:58 400 13.934 XLON 00275646886EXPA1
2021-08-19 08:01:58 112 13.934 XLON 00275646887EXPA1
2021-08-19 08:02:01 428 13.916 XLON 00275646917EXPA1
2021-08-19 08:02:08 31 13.924 XLON 00275646953EXPA1
2021-08-19 08:02:41 400 13.944 XLON 00275647087EXPA1
2021-08-19 08:02:41 123 13.944 XLON 00275647088EXPA1
2021-08-19 08:02:41 50 13.944 XLON 00275647089EXPA1
2021-08-19 08:02:41 400 13.944 XLON 00275647090EXPA1
2021-08-19 08:02:41 100 13.944 XLON 00275647091EXPA1
2021-08-19 08:02:55 1,298 13.946 XLON 00275647148EXPA1
2021-08-19 08:03:15 400 13.934 XLON 00275647249EXPA1
2021-08-19 08:03:15 143 13.934 XLON 00275647250EXPA1
2021-08-19 08:03:15 78 13.934 XLON 00275647251EXPA1
2021-08-19 08:04:12 40 13.908 BATE 00275647411EXPA1
2021-08-19 08:04:12 88 13.908 BATE 00275647412EXPA1
2021-08-19 08:04:12 251 13.908 BATE 00275647413EXPA1
2021-08-19 08:04:25 187 13.902 CHIX 00275647469EXPA1
2021-08-19 08:04:32 110 13.892 XLON 00275647511EXPA1
2021-08-19 08:04:32 426 13.892 XLON 00275647512EXPA1
2021-08-19 08:04:46 59 13.894 XLON 00275647582EXPA1
2021-08-19 08:04:46 123 13.894 XLON 00275647583EXPA1
2021-08-19 08:04:46 59 13.894 XLON 00275647584EXPA1
2021-08-19 08:04:46 59 13.894 XLON 00275647585EXPA1
2021-08-19 08:04:46 123 13.894 XLON 00275647586EXPA1
2021-08-19 08:04:46 59 13.894 XLON 00275647587EXPA1
2021-08-19 08:04:46 59 13.894 XLON 00275647588EXPA1
2021-08-19 08:04:46 123 13.894 XLON 00275647589EXPA1
2021-08-19 08:04:46 59 13.894 XLON 00275647590EXPA1
2021-08-19 08:04:46 59 13.894 XLON 00275647591EXPA1
2021-08-19 08:04:46 123 13.894 XLON 00275647592EXPA1
2021-08-19 08:04:46 59 13.894 XLON 00275647593EXPA1
2021-08-19 08:04:46 59 13.894 XLON 00275647594EXPA1
2021-08-19 08:04:46 123 13.894 XLON 00275647595EXPA1
2021-08-19 08:04:46 19 13.894 XLON 00275647596EXPA1
2021-08-19 08:04:49 40 13.894 XLON 00275647600EXPA1
2021-08-19 08:04:49 59 13.894 XLON 00275647601EXPA1
2021-08-19 08:04:49 142 13.894 XLON 00275647602EXPA1
2021-08-19 08:04:49 164 13.894 XLON 00275647603EXPA1
2021-08-19 08:05:17 552 13.892 XLON 00275647781EXPA1
2021-08-19 08:05:40 137 13.880 XLON 00275647875EXPA1
2021-08-19 08:05:49 400 13.880 XLON 00275647934EXPA1
2021-08-19 08:05:52 400 13.880 XLON 00275647943EXPA1
2021-08-19 08:06:26 440 13.858 CHIX 00275648079EXPA1
2021-08-19 08:06:41 523 13.864 XLON 00275648185EXPA1
2021-08-19 08:07:06 472 13.860 XLON 00275648255EXPA1
2021-08-19 08:07:58 700 13.882 CHIX 00275648523EXPA1
2021-08-19 08:07:58 307 13.882 CHIX 00275648524EXPA1
2021-08-19 08:08:36 194 13.898 XLON 00275648754EXPA1
2021-08-19 08:08:36 122 13.898 XLON 00275648755EXPA1
2021-08-19 08:09:06 400 13.916 XLON 00275648892EXPA1
2021-08-19 08:09:09 400 13.918 XLON 00275648906EXPA1
2021-08-19 08:09:09 155 13.918 XLON 00275648907EXPA1
2021-08-19 08:09:20 532 13.916 BATE 00275649007EXPA1
2021-08-19 08:09:20 48 13.916 BATE 00275649011EXPA1
2021-08-19 08:09:51 400 13.926 XLON 00275649101EXPA1
2021-08-19 08:09:51 50 13.926 XLON 00275649102EXPA1
2021-08-19 08:09:51 762 13.926 XLON 00275649103EXPA1
2021-08-19 08:10:02 476 13.924 XLON 00275649154EXPA1
2021-08-19 08:10:28 589 13.906 XLON 00275649244EXPA1
2021-08-19 08:10:36 91 13.906 XLON 00275649272EXPA1
2021-08-19 08:10:36 164 13.906 XLON 00275649273EXPA1
2021-08-19 08:10:36 91 13.906 XLON 00275649274EXPA1
2021-08-19 08:10:36 164 13.906 XLON 00275649275EXPA1
2021-08-19 08:10:36 31 13.906 XLON 00275649276EXPA1
2021-08-19 08:10:42 400 13.906 XLON 00275649305EXPA1
2021-08-19 08:11:29 1,473 13.908 BATE 00275649459EXPA1
2021-08-19 08:11:29 206 13.904 XLON 00275649460EXPA1
2021-08-19 08:11:29 278 13.904 XLON 00275649461EXPA1
2021-08-19 08:12:11 84 13.900 XLON 00275649758EXPA1
2021-08-19 08:12:11 141 13.900 XLON 00275649759EXPA1
2021-08-19 08:12:11 84 13.900 XLON 00275649760EXPA1
2021-08-19 08:12:11 141 13.900 XLON 00275649761EXPA1
2021-08-19 08:12:11 84 13.900 XLON 00275649762EXPA1
2021-08-19 08:12:11 141 13.900 XLON 00275649763EXPA1
2021-08-19 08:12:13 465 13.900 CHIX 00275649774EXPA1
2021-08-19 08:12:13 497 13.900 CHIX 00275649775EXPA1
2021-08-19 08:12:13 94 13.900 CHIX 00275649776EXPA1
2021-08-19 08:13:10 227 13.920 XLON 00275650091EXPA1
2021-08-19 08:13:10 219 13.920 XLON 00275650092EXPA1
2021-08-19 08:14:21 248 13.940 XLON 00275650340EXPA1
2021-08-19 08:14:22 311 13.940 XLON 00275650343EXPA1
2021-08-19 08:14:44 317 13.950 XLON 00275650398EXPA1
2021-08-19 08:14:48 194 13.950 XLON 00275650413EXPA1
2021-08-19 08:15:18 628 13.946 XLON 00275650519EXPA1
2021-08-19 08:15:29 164 13.954 XLON 00275650570EXPA1
2021-08-19 08:15:29 135 13.954 XLON 00275650571EXPA1
2021-08-19 08:15:29 164 13.954 XLON 00275650572EXPA1
2021-08-19 08:15:29 135 13.954 XLON 00275650573EXPA1
2021-08-19 08:15:29 138 13.954 XLON 00275650574EXPA1
2021-08-19 08:15:51 629 13.950 XLON 00275650662EXPA1
2021-08-19 08:16:02 176 13.954 XLON 00275650714EXPA1
2021-08-19 08:16:16 93 13.946 XLON 00275650787EXPA1
2021-08-19 08:16:16 394 13.946 XLON 00275650788EXPA1
2021-08-19 08:16:48 400 13.960 XLON 00275650996EXPA1
2021-08-19 08:17:07 446 13.956 XLON 00275651062EXPA1
2021-08-19 08:17:07 52 13.956 XLON 00275651063EXPA1
2021-08-19 08:17:18 96 13.960 XLON 00275651191EXPA1
2021-08-19 08:17:18 135 13.960 XLON 00275651193EXPA1
2021-08-19 08:17:28 1,033 13.968 CHIX 00275651215EXPA1
2021-08-19 08:17:32 156 13.960 XLON 00275651237EXPA1
2021-08-19 08:17:32 470 13.960 XLON 00275651238EXPA1
2021-08-19 08:18:00 589 13.958 XLON 00275651309EXPA1
2021-08-19 08:18:35 240 13.960 XLON 00275651492EXPA1
2021-08-19 08:18:35 400 13.960 XLON 00275651493EXPA1
2021-08-19 08:19:30 491 13.962 XLON 00275651742EXPA1
2021-08-19 08:19:57 202 13.956 BATE 00275651832EXPA1
2021-08-19 08:20:17 655 13.956 XLON 00275651892EXPA1
2021-08-19 08:20:32 597 13.958 XLON 00275651967EXPA1
2021-08-19 08:20:43 400 13.962 XLON 00275652018EXPA1
2021-08-19 08:20:43 162 13.962 XLON 00275652019EXPA1
2021-08-19 08:20:43 175 13.962 XLON 00275652020EXPA1
2021-08-19 08:21:24 507 13.972 BATE 00275652233EXPA1
2021-08-19 08:21:24 506 13.974 XLON 00275652232EXPA1
2021-08-19 08:21:38 70 13.968 CHIX 00275652340EXPA1
2021-08-19 08:21:38 77 13.968 CHIX 00275652341EXPA1
2021-08-19 08:21:43 398 13.968 XLON 00275652380EXPA1
2021-08-19 08:21:57 671 13.960 CHIX 00275652476EXPA1
2021-08-19 08:22:16 649 13.954 XLON 00275652605EXPA1
2021-08-19 08:22:30 400 13.964 XLON 00275652689EXPA1
2021-08-19 08:22:41 598 13.958 XLON 00275652708EXPA1
2021-08-19 08:23:06 5 13.958 BATE 00275652780EXPA1
2021-08-19 08:23:06 136 13.958 BATE 00275652781EXPA1
2021-08-19 08:23:06 643 13.964 XLON 00275652779EXPA1
2021-08-19 08:23:11 191 13.968 XLON 00275652797EXPA1
2021-08-19 08:23:14 400 13.968 XLON 00275652812EXPA1
2021-08-19 08:23:26 107 13.968 XLON 00275652842EXPA1
2021-08-19 08:23:45 101 13.966 XLON 00275652898EXPA1
2021-08-19 08:23:45 348 13.966 XLON 00275652899EXPA1
2021-08-19 08:23:45 101 13.966 XLON 00275652900EXPA1
2021-08-19 08:24:26 203 13.974 XLON 00275653031EXPA1
2021-08-19 08:24:47 524 13.968 XLON 00275653080EXPA1
2021-08-19 08:25:12 519 13.980 XLON 00275653203EXPA1
2021-08-19 08:25:32 704 13.974 XLON 00275653275EXPA1
2021-08-19 08:25:42 624 13.970 CHIX 00275653302EXPA1
2021-08-19 08:25:45 575 13.966 BATE 00275653317EXPA1
2021-08-19 08:26:27 167 13.960 XLON 00275653503EXPA1
2021-08-19 08:26:33 669 13.954 XLON 00275653568EXPA1
2021-08-19 08:26:59 94 13.954 XLON 00275653711EXPA1
2021-08-19 08:26:59 590 13.954 XLON 00275653712EXPA1
2021-08-19 08:27:19 654 13.944 XLON 00275653807EXPA1
2021-08-19 08:28:05 712 13.956 XLON 00275654036EXPA1
2021-08-19 08:28:22 324 13.958 XLON 00275654108EXPA1
2021-08-19 08:28:22 136 13.958 XLON 00275654109EXPA1
2021-08-19 08:29:05 587 13.960 CHIX 00275654240EXPA1
2021-08-19 08:30:03 622 13.966 XLON 00275654484EXPA1
2021-08-19 08:30:22 591 13.962 CHIX 00275654571EXPA1
2021-08-19 08:30:23 400 13.964 XLON 00275654588EXPA1
2021-08-19 08:30:26 180 13.964 XLON 00275654617EXPA1
2021-08-19 08:30:29 728 13.964 XLON 00275654632EXPA1
2021-08-19 08:30:32 400 13.964 XLON 00275654640EXPA1
2021-08-19 08:30:32 502 13.964 XLON 00275654641EXPA1
2021-08-19 08:30:35 400 13.964 XLON 00275654652EXPA1
2021-08-19 08:30:35 1,036 13.964 XLON 00275654653EXPA1
2021-08-19 08:30:39 660 13.960 XLON 00275654669EXPA1
2021-08-19 08:30:44 17 13.956 BATE 00275654685EXPA1
2021-08-19 08:30:44 184 13.956 BATE 00275654687EXPA1
2021-08-19 08:30:44 178 13.956 BATE 00275654688EXPA1
2021-08-19 08:30:47 338 13.960 XLON 00275654704EXPA1
2021-08-19 08:30:47 229 13.960 XLON 00275654705EXPA1
2021-08-19 08:31:02 400 13.958 XLON 00275654787EXPA1
2021-08-19 08:31:04 563 13.952 XLON 00275654805EXPA1
2021-08-19 08:31:21 26 13.958 XLON 00275654881EXPA1
2021-08-19 08:31:24 400 13.958 XLON 00275654888EXPA1
2021-08-19 08:31:24 130 13.958 XLON 00275654889EXPA1
2021-08-19 08:31:24 551 13.958 XLON 00275654890EXPA1
2021-08-19 08:31:24 249 13.958 XLON 00275654891EXPA1
2021-08-19 08:31:27 400 13.958 XLON 00275654930EXPA1
2021-08-19 08:31:27 272 13.958 XLON 00275654931EXPA1
2021-08-19 08:31:27 312 13.958 XLON 00275654932EXPA1
2021-08-19 08:31:27 400 13.958 XLON 00275654933EXPA1
2021-08-19 08:31:27 65 13.958 XLON 00275654934EXPA1
2021-08-19 08:31:30 207 13.958 XLON 00275654937EXPA1
2021-08-19 08:31:30 132 13.958 XLON 00275654938EXPA1
2021-08-19 08:31:37 580 13.952 XLON 00275654966EXPA1
2021-08-19 08:32:00 400 13.960 XLON 00275655060EXPA1
2021-08-19 08:32:24 650 13.958 XLON 00275655158EXPA1
2021-08-19 08:32:39 400 13.960 XLON 00275655246EXPA1
2021-08-19 08:32:40 640 13.956 XLON 00275655254EXPA1
2021-08-19 08:32:54 1,200 13.950 XLON 00275655287EXPA1
2021-08-19 08:32:54 231 13.950 XLON 00275655288EXPA1
2021-08-19 08:32:54 35 13.950 XLON 00275655289EXPA1
2021-08-19 08:32:57 797 13.950 XLON 00275655312EXPA1
2021-08-19 08:32:57 669 13.950 XLON 00275655313EXPA1
2021-08-19 08:33:10 721 13.948 XLON 00275655398EXPA1
2021-08-19 08:33:39 584 13.946 XLON 00275655471EXPA1
2021-08-19 08:33:58 84 13.938 BATE 00275655575EXPA1
2021-08-19 08:34:03 677 13.936 XLON 00275655599EXPA1
2021-08-19 08:34:03 69 13.936 XLON 00275655600EXPA1
2021-08-19 08:34:27 704 13.946 XLON 00275655688EXPA1
2021-08-19 08:34:35 1,200 13.946 XLON 00275655698EXPA1
2021-08-19 08:34:35 50 13.946 XLON 00275655699EXPA1
2021-08-19 08:35:02 99 13.948 BATE 00275655826EXPA1
2021-08-19 08:35:53 87 13.956 CHIX 00275655961EXPA1
2021-08-19 08:35:53 492 13.956 XLON 00275655962EXPA1
2021-08-19 08:36:09 51 13.958 BATE 00275656028EXPA1
2021-08-19 08:36:09 597 13.958 BATE 00275656029EXPA1
2021-08-19 08:36:14 158 13.956 CHIX 00275656047EXPA1
2021-08-19 08:36:22 333 13.956 CHIX 00275656073EXPA1
2021-08-19 08:36:22 161 13.956 XLON 00275656074EXPA1
2021-08-19 08:36:27 400 13.960 XLON 00275656095EXPA1
2021-08-19 08:36:27 50 13.960 XLON 00275656096EXPA1
2021-08-19 08:36:30 400 13.960 XLON 00275656107EXPA1
2021-08-19 08:36:30 251 13.960 XLON 00275656108EXPA1
2021-08-19 08:36:30 50 13.960 XLON 00275656109EXPA1
2021-08-19 08:36:33 550 13.958 XLON 00275656112EXPA1
2021-08-19 08:36:33 310 13.958 XLON 00275656113EXPA1
2021-08-19 08:36:33 50 13.958 XLON 00275656114EXPA1
2021-08-19 08:36:58 660 13.950 XLON 00275656219EXPA1
2021-08-19 08:37:15 50 13.956 XLON 00275656348EXPA1
2021-08-19 08:37:15 267 13.956 XLON 00275656349EXPA1
2021-08-19 08:38:03 676 13.952 CHIX 00275656498EXPA1
2021-08-19 08:38:03 400 13.960 XLON 00275656495EXPA1
2021-08-19 08:38:03 50 13.960 XLON 00275656496EXPA1
2021-08-19 08:38:03 647 13.952 XLON 00275656497EXPA1
2021-08-19 08:38:04 17 13.950 BATE 00275656499EXPA1
2021-08-19 08:38:04 109 13.950 BATE 00275656500EXPA1
2021-08-19 08:38:09 234 13.950 XLON 00275656518EXPA1
2021-08-19 08:38:09 242 13.950 XLON 00275656519EXPA1
2021-08-19 08:38:51 61 13.956 XLON 00275656722EXPA1
2021-08-19 08:41:19 730 13.976 XLON 00275657160EXPA1
2021-08-19 08:41:23 749 13.972 CHIX 00275657167EXPA1
2021-08-19 08:41:43 567 13.970 XLON 00275657234EXPA1
2021-08-19 08:42:02 718 13.966 BATE 00275657269EXPA1
2021-08-19 08:42:36 656 13.958 XLON 00275657380EXPA1
2021-08-19 08:43:08 400 13.960 XLON 00275657507EXPA1
2021-08-19 08:43:11 400 13.960 XLON 00275657519EXPA1
2021-08-19 08:43:14 400 13.960 XLON 00275657532EXPA1
2021-08-19 08:43:31 807 13.962 XLON 00275657590EXPA1
2021-08-19 08:44:58 1,271 13.986 XLON 00275657899EXPA1
2021-08-19 08:44:58 290 13.986 XLON 00275657900EXPA1
2021-08-19 08:45:12 400 13.984 XLON 00275657962EXPA1
2021-08-19 08:45:12 182 13.984 XLON 00275657963EXPA1
2021-08-19 08:45:19 884 13.982 XLON 00275657985EXPA1
2021-08-19 08:46:09 702 13.980 XLON 00275658171EXPA1
2021-08-19 08:46:59 400 13.986 XLON 00275658381EXPA1
2021-08-19 08:46:59 50 13.986 XLON 00275658382EXPA1
2021-08-19 08:47:02 400 13.986 XLON 00275658388EXPA1
2021-08-19 08:47:02 182 13.986 XLON 00275658389EXPA1
2021-08-19 08:47:02 50 13.986 XLON 00275658390EXPA1
2021-08-19 08:47:02 1,100 13.986 XLON 00275658391EXPA1
2021-08-19 08:48:05 400 13.998 XLON 00275658611EXPA1
2021-08-19 08:48:05 1,200 13.998 XLON 00275658612EXPA1
2021-08-19 08:48:35 400 14.004 XLON 00275658732EXPA1
2021-08-19 08:48:42 80 14.006 CHIX 00275658760EXPA1
2021-08-19 08:48:43 75 14.006 CHIX 00275658780EXPA1
2021-08-19 08:49:04 1,351 14.020 CHIX 00275658882EXPA1
2021-08-19 08:49:04 39 14.020 CHIX 00275658883EXPA1
2021-08-19 08:49:16 142 14.020 XLON 00275658923EXPA1
2021-08-19 08:49:16 623 14.020 XLON 00275658924EXPA1
2021-08-19 08:49:18 59 14.016 BATE 00275658940EXPA1
2021-08-19 08:49:21 625 14.020 XLON 00275658959EXPA1
2021-08-19 08:49:21 239 14.020 XLON 00275658960EXPA1
2021-08-19 08:49:57 226 14.028 XLON 00275659118EXPA1
2021-08-19 08:50:00 1,200 14.028 XLON 00275659126EXPA1
2021-08-19 08:50:12 83 14.030 XLON 00275659177EXPA1
2021-08-19 08:50:17 731 14.028 BATE 00275659195EXPA1
2021-08-19 08:50:18 400 14.028 XLON 00275659206EXPA1
2021-08-19 08:50:24 400 14.028 XLON 00275659219EXPA1
2021-08-19 08:50:47 400 14.020 XLON 00275659313EXPA1
2021-08-19 08:50:47 251 14.020 XLON 00275659315EXPA1
2021-08-19 08:50:53 1,200 14.020 XLON 00275659372EXPA1
2021-08-19 08:50:56 1,200 14.020 XLON 00275659382EXPA1
2021-08-19 08:51:00 744 14.016 XLON 00275659413EXPA1
2021-08-19 08:51:05 400 14.012 XLON 00275659434EXPA1
2021-08-19 08:51:05 1,200 14.012 XLON 00275659435EXPA1
2021-08-19 08:51:20 292 14.000 XLON 00275659503EXPA1
2021-08-19 08:51:43 818 13.994 XLON 00275659590EXPA1
2021-08-19 08:52:06 400 13.996 XLON 00275659682EXPA1
2021-08-19 08:52:06 668 13.996 XLON 00275659683EXPA1
2021-08-19 08:52:13 767 13.992 XLON 00275659751EXPA1
2021-08-19 08:52:21 498 13.990 XLON 00275659799EXPA1
2021-08-19 08:52:21 490 13.990 XLON 00275659800EXPA1
2021-08-19 08:52:21 858 13.990 XLON 00275659801EXPA1
2021-08-19 08:52:33 1,200 13.986 XLON 00275659850EXPA1
2021-08-19 08:52:46 232 13.980 XLON 00275659901EXPA1
2021-08-19 08:52:46 498 13.980 XLON 00275659902EXPA1
2021-08-19 08:52:57 2 13.982 XLON 00275659958EXPA1
2021-08-19 08:53:00 271 13.982 XLON 00275659965EXPA1
2021-08-19 08:53:00 51 13.982 XLON 00275659966EXPA1
2021-08-19 08:53:00 400 13.982 XLON 00275659967EXPA1
2021-08-19 08:53:00 182 13.982 XLON 00275659968EXPA1
2021-08-19 08:53:16 147 13.978 XLON 00275660020EXPA1
2021-08-19 08:53:16 374 13.978 XLON 00275660021EXPA1
2021-08-19 08:53:16 184 13.978 XLON 00275660022EXPA1
2021-08-19 08:53:59 637 13.960 BATE 00275660234EXPA1
2021-08-19 08:53:59 669 13.962 CHIX 00275660233EXPA1
2021-08-19 08:53:59 287 13.968 XLON 00275660231EXPA1
2021-08-19 08:53:59 409 13.968 XLON 00275660232EXPA1
2021-08-19 08:54:31 100 13.956 XLON 00275660344EXPA1
2021-08-19 08:55:02 173 13.966 XLON 00275660427EXPA1
2021-08-19 08:55:02 500 13.966 XLON 00275660428EXPA1
2021-08-19 08:55:28 723 13.960 XLON 00275660577EXPA1
2021-08-19 08:57:21 812 13.952 XLON 00275660975EXPA1
2021-08-19 08:57:42 83 13.946 CHIX 00275661018EXPA1
2021-08-19 08:57:50 525 13.950 XLON 00275661042EXPA1
2021-08-19 08:58:53 638 13.958 XLON 00275661283EXPA1
2021-08-19 08:58:53 168 13.958 XLON 00275661284EXPA1
2021-08-19 08:59:28 150 13.966 XLON 00275661485EXPA1
2021-08-19 08:59:28 518 13.966 XLON 00275661486EXPA1
2021-08-19 09:00:05 128 13.960 BATE 00275661708EXPA1
2021-08-19 09:00:07 78 13.960 BATE 00275661720EXPA1
2021-08-19 09:00:33 40 13.964 XLON 00275661781EXPA1
2021-08-19 09:00:33 799 13.964 XLON 00275661782EXPA1
2021-08-19 09:00:50 111 13.952 BATE 00275661843EXPA1
2021-08-19 09:00:59 778 13.956 XLON 00275661876EXPA1
2021-08-19 09:01:54 67 13.952 XLON 00275662059EXPA1
2021-08-19 09:01:59 400 13.954 XLON 00275662074EXPA1
2021-08-19 09:01:59 400 13.954 XLON 00275662075EXPA1
2021-08-19 09:02:02 400 13.954 XLON 00275662092EXPA1
2021-08-19 09:02:05 72 13.950 CHIX 00275662096EXPA1
2021-08-19 09:02:05 344 13.950 CHIX 00275662103EXPA1
2021-08-19 09:02:05 407 13.950 CHIX 00275662105EXPA1
2021-08-19 09:02:11 166 13.946 XLON 00275662127EXPA1
2021-08-19 09:02:25 650 13.944 XLON 00275662206EXPA1
2021-08-19 09:03:03 70 13.940 XLON 00275662403EXPA1
2021-08-19 09:03:04 635 13.940 XLON 00275662405EXPA1
2021-08-19 09:04:00 11 13.936 XLON 00275662662EXPA1
2021-08-19 09:04:09 550 13.936 XLON 00275662732EXPA1
2021-08-19 09:04:21 82 13.932 XLON 00275662793EXPA1
2021-08-19 09:04:21 694 13.932 XLON 00275662794EXPA1
2021-08-19 09:04:47 405 13.934 XLON 00275662904EXPA1
2021-08-19 09:04:52 18 13.934 XLON 00275662938EXPA1
2021-08-19 09:04:53 200 13.934 XLON 00275662939EXPA1
2021-08-19 09:05:16 298 13.944 XLON 00275663031EXPA1
2021-08-19 09:05:16 458 13.944 XLON 00275663032EXPA1
2021-08-19 09:05:21 166 13.942 BATE 00275663060EXPA1
2021-08-19 09:05:21 458 13.942 BATE 00275663061EXPA1
2021-08-19 09:05:39 720 13.942 CHIX 00275663135EXPA1
2021-08-19 09:05:39 864 13.942 XLON 00275663134EXPA1
2021-08-19 09:06:09 143 13.934 XLON 00275663231EXPA1
2021-08-19 09:06:09 629 13.934 XLON 00275663232EXPA1
2021-08-19 09:06:14 177 13.934 XLON 00275663258EXPA1
2021-08-19 09:06:17 400 13.934 XLON 00275663264EXPA1
2021-08-19 09:06:53 400 13.942 XLON 00275663394EXPA1
2021-08-19 09:06:56 400 13.942 XLON 00275663399EXPA1
2021-08-19 09:07:14 306 13.936 XLON 00275663498EXPA1
2021-08-19 09:07:14 100 13.936 XLON 00275663499EXPA1
2021-08-19 09:07:14 239 13.936 XLON 00275663500EXPA1
2021-08-19 09:08:23 318 13.940 XLON 00275663765EXPA1
2021-08-19 09:08:23 400 13.942 XLON 00275663766EXPA1
2021-08-19 09:08:23 686 13.942 XLON 00275663767EXPA1
2021-08-19 09:08:25 211 13.936 CHIX 00275663783EXPA1
2021-08-19 09:08:26 352 13.936 CHIX 00275663785EXPA1
2021-08-19 09:08:27 139 13.936 CHIX 00275663808EXPA1
2021-08-19 09:08:27 3 13.936 XLON 00275663809EXPA1
2021-08-19 09:08:27 500 13.936 XLON 00275663810EXPA1
2021-08-19 09:08:27 130 13.936 XLON 00275663811EXPA1
2021-08-19 09:08:27 42 13.936 XLON 00275663812EXPA1
2021-08-19 09:09:02 156 13.934 XLON 00275663943EXPA1
2021-08-19 09:09:04 18 13.934 XLON 00275663954EXPA1
2021-08-19 09:09:05 113 13.934 XLON 00275663955EXPA1
2021-08-19 09:09:19 529 13.930 BATE 00275663997EXPA1
2021-08-19 09:10:04 400 13.938 XLON 00275664124EXPA1
2021-08-19 09:10:04 600 13.938 XLON 00275664125EXPA1
2021-08-19 09:10:07 400 13.938 XLON 00275664127EXPA1
2021-08-19 09:10:07 748 13.938 XLON 00275664128EXPA1
2021-08-19 09:10:10 400 13.938 XLON 00275664142EXPA1
2021-08-19 09:10:10 733 13.938 XLON 00275664143EXPA1
2021-08-19 09:10:10 87 13.938 XLON 00275664144EXPA1
2021-08-19 09:10:10 385 13.938 XLON 00275664145EXPA1
2021-08-19 09:10:43 400 13.934 XLON 00275664358EXPA1
2021-08-19 09:10:46 37 13.938 XLON 00275664367EXPA1
2021-08-19 09:11:43 235 13.946 XLON 00275664587EXPA1
2021-08-19 09:11:46 400 13.946 XLON 00275664594EXPA1
2021-08-19 09:11:46 504 13.946 XLON 00275664595EXPA1
2021-08-19 09:11:49 544 13.946 XLON 00275664604EXPA1
2021-08-19 09:11:49 400 13.946 XLON 00275664605EXPA1
2021-08-19 09:11:49 400 13.946 XLON 00275664606EXPA1
2021-08-19 09:11:53 688 13.938 CHIX 00275664648EXPA1
2021-08-19 09:11:53 629 13.938 XLON 00275664649EXPA1
2021-08-19 09:11:54 649 13.934 BATE 00275664651EXPA1
2021-08-19 09:12:16 400 13.938 XLON 00275664795EXPA1
2021-08-19 09:12:28 400 13.938 XLON 00275664818EXPA1
2021-08-19 09:12:31 400 13.938 XLON 00275664830EXPA1
2021-08-19 09:13:05 123 13.936 XLON 00275664988EXPA1
2021-08-19 09:13:16 233 13.940 XLON 00275665041EXPA1
2021-08-19 09:13:16 578 13.940 XLON 00275665042EXPA1
2021-08-19 09:14:19 55 13.936 XLON 00275665355EXPA1
2021-08-19 09:15:21 400 13.946 XLON 00275665604EXPA1
2021-08-19 09:15:27 348 13.940 XLON 00275665671EXPA1
2021-08-19 09:15:30 589 13.938 XLON 00275665689EXPA1
2021-08-19 09:15:30 400 13.938 XLON 00275665690EXPA1
2021-08-19 09:15:36 409 13.936 XLON 00275665760EXPA1
2021-08-19 09:15:36 213 13.936 XLON 00275665761EXPA1
2021-08-19 09:16:16 572 13.932 CHIX 00275666075EXPA1
2021-08-19 09:16:48 34 13.934 XLON 00275666166EXPA1
2021-08-19 09:16:54 400 13.934 XLON 00275666196EXPA1
2021-08-19 09:16:57 266 13.934 XLON 00275666199EXPA1
2021-08-19 09:16:57 266 13.934 XLON 00275666200EXPA1
2021-08-19 09:16:57 29 13.934 XLON 00275666201EXPA1
2021-08-19 09:17:03 400 13.934 XLON 00275666221EXPA1
2021-08-19 09:17:03 316 13.934 XLON 00275666222EXPA1
2021-08-19 09:17:03 304 13.934 XLON 00275666223EXPA1
2021-08-19 09:17:03 400 13.934 XLON 00275666224EXPA1
2021-08-19 09:17:03 145 13.934 XLON 00275666225EXPA1
2021-08-19 09:17:04 21 13.926 BATE 00275666235EXPA1
2021-08-19 09:17:04 172 13.926 BATE 00275666236EXPA1
2021-08-19 09:17:04 581 13.926 XLON 00275666229EXPA1
2021-08-19 09:17:25 228 13.918 XLON 00275666348EXPA1
2021-08-19 09:17:27 257 13.920 XLON 00275666387EXPA1
2021-08-19 09:17:27 266 13.920 XLON 00275666388EXPA1
2021-08-19 09:17:27 283 13.920 XLON 00275666389EXPA1
2021-08-19 09:17:27 266 13.920 XLON 00275666390EXPA1
2021-08-19 09:17:27 283 13.920 XLON 00275666391EXPA1
2021-08-19 09:17:27 209 13.920 XLON 00275666392EXPA1
2021-08-19 09:17:27 327 13.918 XLON 00275666393EXPA1
2021-08-19 09:17:32 400 13.918 XLON 00275666412EXPA1
2021-08-19 09:17:32 283 13.918 XLON 00275666413EXPA1
2021-08-19 09:17:32 400 13.918 XLON 00275666414EXPA1
2021-08-19 09:17:32 283 13.918 XLON 00275666415EXPA1
2021-08-19 09:17:32 198 13.918 XLON 00275666416EXPA1
2021-08-19 09:17:35 400 13.916 XLON 00275666438EXPA1
2021-08-19 09:17:35 85 13.916 XLON 00275666439EXPA1
2021-08-19 09:17:50 759 13.912 XLON 00275666602EXPA1
2021-08-19 09:17:55 266 13.910 XLON 00275666722EXPA1
2021-08-19 09:17:55 89 13.910 XLON 00275666723EXPA1
2021-08-19 09:18:37 400 13.912 XLON 00275666944EXPA1
2021-08-19 09:18:43 12 13.914 XLON 00275666976EXPA1
2021-08-19 09:18:43 193 13.914 XLON 00275666977EXPA1
2021-08-19 09:18:43 23 13.914 XLON 00275666978EXPA1
2021-08-19 09:18:43 178 13.914 XLON 00275666979EXPA1
2021-08-19 09:18:55 400 13.914 XLON 00275667012EXPA1
2021-08-19 09:18:55 197 13.914 XLON 00275667013EXPA1
2021-08-19 09:18:58 400 13.914 XLON 00275667066EXPA1
2021-08-19 09:18:58 189 13.914 XLON 00275667067EXPA1
2021-08-19 09:19:07 400 13.914 XLON 00275667104EXPA1
2021-08-19 09:19:10 400 13.914 XLON 00275667105EXPA1
2021-08-19 09:19:16 400 13.914 XLON 00275667129EXPA1
2021-08-19 09:19:19 400 13.914 XLON 00275667138EXPA1
2021-08-19 09:19:19 299 13.914 XLON 00275667139EXPA1
2021-08-19 09:19:19 400 13.914 XLON 00275667140EXPA1
2021-08-19 09:19:25 337 13.908 XLON 00275667173EXPA1
2021-08-19 09:19:25 365 13.908 XLON 00275667174EXPA1
2021-08-19 09:19:50 219 13.906 XLON 00275667276EXPA1
2021-08-19 09:19:50 89 13.906 XLON 00275667277EXPA1
2021-08-19 09:19:50 294 13.906 XLON 00275667278EXPA1
2021-08-19 09:20:40 55 13.902 XLON 00275667522EXPA1
2021-08-19 09:20:40 113 13.902 XLON 00275667523EXPA1
2021-08-19 09:20:40 56 13.902 XLON 00275667524EXPA1
2021-08-19 09:20:40 429 13.902 XLON 00275667525EXPA1
2021-08-19 09:21:06 105 13.906 XLON 00275667612EXPA1
2021-08-19 09:21:06 458 13.906 XLON 00275667613EXPA1
2021-08-19 09:21:06 218 13.906 XLON 00275667614EXPA1
2021-08-19 09:21:32 400 13.906 XLON 00275667750EXPA1
2021-08-19 09:22:10 41 13.900 BATE 00275667916EXPA1
2021-08-19 09:22:10 44 13.900 BATE 00275667917EXPA1
2021-08-19 09:22:10 152 13.900 BATE 00275667918EXPA1
2021-08-19 09:22:10 10 13.902 CHIX 00275667912EXPA1
2021-08-19 09:22:10 725 13.902 CHIX 00275667915EXPA1
2021-08-19 09:22:10 658 13.904 XLON 00275667914EXPA1
2021-08-19 09:22:24 200 13.898 XLON 00275668018EXPA1
2021-08-19 09:22:24 916 13.898 XLON 00275668019EXPA1
2021-08-19 09:22:26 1 13.896 XLON 00275668023EXPA1
2021-08-19 09:22:59 43 13.900 XLON 00275668199EXPA1
2021-08-19 09:23:01 136 13.894 BATE 00275668214EXPA1
2021-08-19 09:23:01 138 13.894 BATE 00275668215EXPA1
2021-08-19 09:23:01 233 13.894 BATE 00275668224EXPA1
2021-08-19 09:23:01 82 13.894 BATE 00275668229EXPA1
2021-08-19 09:23:13 400 13.898 XLON 00275668295EXPA1
2021-08-19 09:23:13 273 13.898 XLON 00275668296EXPA1
2021-08-19 09:23:16 400 13.898 XLON 00275668311EXPA1
2021-08-19 09:23:16 221 13.898 XLON 00275668312EXPA1
2021-08-19 09:23:16 467 13.898 XLON 00275668313EXPA1
2021-08-19 09:23:19 400 13.898 XLON 00275668323EXPA1
2021-08-19 09:23:22 109 13.896 XLON 00275668337EXPA1
2021-08-19 09:24:34 100 13.906 XLON 00275668727EXPA1
2021-08-19 09:24:34 8 13.906 XLON 00275668728EXPA1
2021-08-19 09:24:34 100 13.906 XLON 00275668729EXPA1
2021-08-19 09:24:35 148 13.902 XLON 00275668732EXPA1
2021-08-19 09:24:35 600 13.902 XLON 00275668733EXPA1
2021-08-19 09:24:43 400 13.902 XLON 00275668758EXPA1
2021-08-19 09:24:43 292 13.902 XLON 00275668759EXPA1
2021-08-19 09:25:02 201 13.896 CHIX 00275668926EXPA1
2021-08-19 09:25:02 200 13.896 CHIX 00275668927EXPA1
2021-08-19 09:25:02 138 13.896 CHIX 00275668928EXPA1
2021-08-19 09:25:02 430 13.898 XLON 00275668924EXPA1
2021-08-19 09:25:02 364 13.898 XLON 00275668925EXPA1
2021-08-19 09:25:07 400 13.896 XLON 00275668955EXPA1
2021-08-19 09:25:34 400 13.898 XLON 00275669101EXPA1
2021-08-19 09:25:50 573 13.892 XLON 00275669207EXPA1
2021-08-19 09:26:10 400 13.894 XLON 00275669294EXPA1
2021-08-19 09:26:22 400 13.894 XLON 00275669358EXPA1
2021-08-19 09:26:28 400 13.898 XLON 00275669360EXPA1
2021-08-19 09:26:28 400 13.898 XLON 00275669361EXPA1
2021-08-19 09:26:28 693 13.898 XLON 00275669362EXPA1
2021-08-19 09:26:28 141 13.898 XLON 00275669363EXPA1
2021-08-19 09:26:31 400 13.898 XLON 00275669371EXPA1
2021-08-19 09:26:31 400 13.898 XLON 00275669372EXPA1
2021-08-19 09:26:31 400 13.898 XLON 00275669373EXPA1
2021-08-19 09:26:31 400 13.898 XLON 00275669374EXPA1
2021-08-19 09:26:31 34 13.898 XLON 00275669375EXPA1
2021-08-19 09:26:34 366 13.898 XLON 00275669379EXPA1
2021-08-19 09:27:39 457 13.900 XLON 00275669662EXPA1
2021-08-19 09:27:39 400 13.902 XLON 00275669663EXPA1
2021-08-19 09:28:31 378 13.902 BATE 00275669997EXPA1
2021-08-19 09:28:31 141 13.902 CHIX 00275669995EXPA1
2021-08-19 09:28:31 143 13.902 CHIX 00275669996EXPA1
2021-08-19 09:28:31 762 13.904 XLON 00275669994EXPA1
2021-08-19 09:28:45 400 13.906 XLON 00275670019EXPA1
2021-08-19 09:29:06 173 13.900 XLON 00275670056EXPA1
2021-08-19 09:29:06 460 13.900 XLON 00275670057EXPA1
2021-08-19 09:29:14 400 13.894 XLON 00275670078EXPA1
2021-08-19 09:29:17 400 13.894 XLON 00275670095EXPA1
2021-08-19 09:29:17 127 13.894 XLON 00275670096EXPA1
2021-08-19 09:29:17 400 13.894 XLON 00275670097EXPA1
2021-08-19 09:29:17 400 13.894 XLON 00275670098EXPA1
2021-08-19 09:29:17 127 13.894 XLON 00275670099EXPA1
2021-08-19 09:29:17 208 13.894 XLON 00275670100EXPA1
2021-08-19 09:29:41 836 13.888 XLON 00275670167EXPA1
2021-08-19 09:29:46 400 13.894 XLON 00275670177EXPA1
2021-08-19 09:29:46 400 13.894 XLON 00275670178EXPA1
2021-08-19 09:29:46 400 13.894 XLON 00275670179EXPA1
2021-08-19 09:29:46 400 13.894 XLON 00275670180EXPA1
2021-08-19 09:29:49 400 13.894 XLON 00275670184EXPA1
2021-08-19 09:30:05 259 13.888 XLON 00275670268EXPA1
2021-08-19 09:30:37 400 13.894 XLON 00275670366EXPA1
2021-08-19 09:30:37 334 13.894 XLON 00275670367EXPA1
2021-08-19 09:30:37 400 13.894 XLON 00275670368EXPA1
2021-08-19 09:30:37 400 13.894 XLON 00275670369EXPA1
2021-08-19 09:31:18 267 13.886 XLON 00275670534EXPA1
2021-08-19 09:31:26 400 13.890 XLON 00275670545EXPA1
2021-08-19 09:31:29 400 13.890 XLON 00275670555EXPA1
2021-08-19 09:31:34 622 13.882 CHIX 00275670576EXPA1
2021-08-19 09:32:09 700 13.878 XLON 00275670742EXPA1
2021-08-19 09:32:14 34 13.880 XLON 00275670764EXPA1
2021-08-19 09:32:47 730 13.876 XLON 00275670879EXPA1
2021-08-19 09:32:53 400 13.878 XLON 00275670902EXPA1
2021-08-19 09:32:53 400 13.878 XLON 00275670903EXPA1
2021-08-19 09:32:53 400 13.878 XLON 00275670904EXPA1
2021-08-19 09:32:53 400 13.878 XLON 00275670905EXPA1
2021-08-19 09:32:53 85 13.878 XLON 00275670906EXPA1
2021-08-19 09:32:59 315 13.878 XLON 00275670928EXPA1
2021-08-19 09:32:59 40 13.878 XLON 00275670929EXPA1
2021-08-19 09:32:59 191 13.878 XLON 00275670930EXPA1
2021-08-19 09:32:59 50 13.878 XLON 00275670931EXPA1
2021-08-19 09:32:59 484 13.878 XLON 00275670932EXPA1
2021-08-19 09:32:59 400 13.878 XLON 00275670933EXPA1
2021-08-19 09:32:59 183 13.878 XLON 00275670934EXPA1
2021-08-19 09:32:59 24 13.878 XLON 00275670935EXPA1
2021-08-19 09:33:12 614 13.872 XLON 00275670971EXPA1
2021-08-19 09:34:00 812 13.886 XLON 00275671099EXPA1
2021-08-19 09:34:08 400 13.884 XLON 00275671117EXPA1
2021-08-19 09:34:08 1,200 13.884 XLON 00275671118EXPA1
2021-08-19 09:35:02 400 13.894 XLON 00275671233EXPA1
2021-08-19 09:35:06 400 13.898 XLON 00275671260EXPA1
2021-08-19 09:35:09 400 13.898 XLON 00275671273EXPA1
2021-08-19 09:35:12 400 13.894 XLON 00275671295EXPA1
2021-08-19 09:35:18 571 13.894 XLON 00275671307EXPA1
2021-08-19 09:35:27 244 13.890 XLON 00275671352EXPA1
2021-08-19 09:35:27 99 13.890 XLON 00275671353EXPA1
2021-08-19 09:36:24 400 13.894 XLON 00275671574EXPA1
2021-08-19 09:36:24 1,200 13.894 XLON 00275671575EXPA1
2021-08-19 09:36:24 6 13.894 XLON 00275671576EXPA1
2021-08-19 09:36:31 646 13.888 BATE 00275671600EXPA1
2021-08-19 09:36:31 387 13.890 XLON 00275671601EXPA1
2021-08-19 09:37:31 53 13.888 CHIX 00275671768EXPA1
2021-08-19 09:37:33 400 13.890 XLON 00275671786EXPA1
2021-08-19 09:37:33 8 13.890 XLON 00275671787EXPA1
2021-08-19 09:37:36 400 13.890 XLON 00275671805EXPA1
2021-08-19 09:37:36 400 13.890 XLON 00275671806EXPA1
2021-08-19 09:37:36 859 13.886 XLON 00275671807EXPA1
2021-08-19 09:37:41 400 13.890 XLON 00275671832EXPA1
2021-08-19 09:37:47 299 13.882 CHIX 00275671870EXPA1
2021-08-19 09:38:08 400 13.894 XLON 00275672076EXPA1
2021-08-19 09:38:08 600 13.894 XLON 00275672079EXPA1
2021-08-19 09:38:08 671 13.890 XLON 00275672090EXPA1
2021-08-19 09:38:50 772 13.886 XLON 00275672226EXPA1
2021-08-19 09:39:22 400 13.890 XLON 00275672364EXPA1
2021-08-19 09:39:25 645 13.884 BATE 00275672367EXPA1
2021-08-19 09:39:25 788 13.882 XLON 00275672368EXPA1
2021-08-19 09:39:39 400 13.886 XLON 00275672430EXPA1
2021-08-19 09:39:39 689 13.886 XLON 00275672431EXPA1
2021-08-19 09:39:51 701 13.884 XLON 00275672478EXPA1
2021-08-19 09:40:10 282 13.884 XLON 00275672549EXPA1
2021-08-19 09:40:10 500 13.884 XLON 00275672550EXPA1
2021-08-19 09:40:53 31 13.890 CHIX 00275672685EXPA1
2021-08-19 09:40:53 53 13.890 CHIX 00275672686EXPA1
2021-08-19 09:40:53 325 13.890 CHIX 00275672687EXPA1
2021-08-19 09:40:55 51 13.890 CHIX 00275672693EXPA1
2021-08-19 09:40:55 202 13.890 CHIX 00275672694EXPA1
2021-08-19 09:41:14 29 13.884 XLON 00275672767EXPA1
2021-08-19 09:41:37 400 13.878 XLON 00275672875EXPA1
2021-08-19 09:42:09 741 13.874 XLON 00275673051EXPA1
2021-08-19 09:43:04 400 13.874 XLON 00275673308EXPA1
2021-08-19 09:43:24 124 13.870 XLON 00275673374EXPA1
2021-08-19 09:43:24 138 13.870 XLON 00275673375EXPA1
2021-08-19 09:43:29 400 13.872 XLON 00275673382EXPA1
2021-08-19 09:43:29 400 13.872 XLON 00275673383EXPA1
2021-08-19 09:43:29 400 13.872 XLON 00275673384EXPA1
2021-08-19 09:43:29 400 13.872 XLON 00275673385EXPA1
2021-08-19 09:43:32 400 13.872 XLON 00275673407EXPA1
2021-08-19 09:43:32 400 13.872 XLON 00275673408EXPA1
2021-08-19 09:43:35 400 13.872 XLON 00275673415EXPA1
2021-08-19 09:44:12 62 13.874 XLON 00275673589EXPA1
2021-08-19 09:44:12 447 13.874 XLON 00275673590EXPA1
2021-08-19 09:44:17 340 13.874 XLON 00275673624EXPA1
2021-08-19 09:45:02 379 13.866 XLON 00275673918EXPA1
2021-08-19 09:45:35 400 13.868 XLON 00275674046EXPA1
2021-08-19 09:45:38 629 13.862 XLON 00275674048EXPA1
2021-08-19 09:45:38 25 13.862 XLON 00275674049EXPA1
2021-08-19 09:45:39 237 13.860 CHIX 00275674057EXPA1
2021-08-19 09:45:39 538 13.860 CHIX 00275674060EXPA1
2021-08-19 09:45:49 400 13.860 XLON 00275674116EXPA1
2021-08-19 09:45:52 400 13.860 XLON 00275674158EXPA1
2021-08-19 09:46:00 872 13.856 XLON 00275674224EXPA1
2021-08-19 09:46:24 400 13.856 XLON 00275674392EXPA1
2021-08-19 09:46:24 426 13.856 XLON 00275674393EXPA1
2021-08-19 09:46:36 59 13.848 BATE 00275674513EXPA1
2021-08-19 09:46:38 400 13.846 XLON 00275674539EXPA1
2021-08-19 09:46:43 51 13.844 XLON 00275674578EXPA1
2021-08-19 09:46:43 110 13.844 XLON 00275674579EXPA1
2021-08-19 09:47:37 400 13.838 XLON 00275674971EXPA1
2021-08-19 09:47:40 400 13.838 XLON 00275674983EXPA1
2021-08-19 09:47:49 712 13.834 XLON 00275675080EXPA1
2021-08-19 09:47:49 116 13.834 XLON 00275675081EXPA1
2021-08-19 09:48:15 381 13.828 XLON 00275675206EXPA1
2021-08-19 09:48:15 382 13.828 XLON 00275675207EXPA1
2021-08-19 09:49:50 663 13.824 XLON 00275675604EXPA1
2021-08-19 09:50:11 762 13.814 XLON 00275675664EXPA1
2021-08-19 09:50:29 113 13.808 BATE 00275675740EXPA1
2021-08-19 09:50:29 887 13.810 CHIX 00275675739EXPA1
2021-08-19 09:50:40 400 13.812 XLON 00275675842EXPA1
2021-08-19 09:50:40 220 13.812 XLON 00275675843EXPA1
2021-08-19 09:50:55 699 13.808 XLON 00275675928EXPA1
2021-08-19 09:51:21 400 13.808 XLON 00275676078EXPA1
2021-08-19 09:51:21 345 13.808 XLON 00275676079EXPA1
2021-08-19 09:51:33 855 13.804 XLON 00275676136EXPA1
2021-08-19 09:52:03 325 13.800 XLON 00275676264EXPA1
2021-08-19 09:52:03 431 13.800 XLON 00275676265EXPA1
2021-08-19 09:52:29 687 13.790 XLON 00275676424EXPA1
2021-08-19 09:52:40 400 13.790 XLON 00275676444EXPA1
2021-08-19 09:52:40 926 13.790 XLON 00275676445EXPA1
2021-08-19 09:52:45 414 13.782 BATE 00275676491EXPA1
2021-08-19 09:52:45 295 13.782 BATE 00275676492EXPA1
2021-08-19 09:52:55 400 13.790 XLON 00275676558EXPA1
2021-08-19 09:52:55 769 13.790 XLON 00275676559EXPA1
2021-08-19 09:52:55 400 13.790 XLON 00275676560EXPA1
2021-08-19 09:52:55 255 13.790 XLON 00275676561EXPA1
2021-08-19 09:52:58 145 13.790 XLON 00275676571EXPA1
2021-08-19 09:52:58 400 13.790 XLON 00275676572EXPA1
2021-08-19 09:53:35 698 13.788 XLON 00275676709EXPA1
2021-08-19 09:54:00 167 13.788 XLON 00275676794EXPA1
2021-08-19 09:55:40 400 13.794 XLON 00275677169EXPA1
2021-08-19 09:55:40 100 13.794 XLON 00275677170EXPA1
2021-08-19 09:55:40 100 13.794 XLON 00275677171EXPA1
2021-08-19 09:55:40 100 13.794 XLON 00275677172EXPA1
2021-08-19 09:55:40 100 13.794 XLON 00275677173EXPA1
2021-08-19 09:55:40 100 13.794 XLON 00275677174EXPA1
2021-08-19 09:55:43 100 13.796 XLON 00275677180EXPA1
2021-08-19 09:55:43 100 13.796 XLON 00275677181EXPA1
2021-08-19 09:55:43 100 13.796 XLON 00275677182EXPA1
2021-08-19 09:55:43 100 13.796 XLON 00275677183EXPA1
2021-08-19 09:55:43 100 13.796 XLON 00275677184EXPA1
2021-08-19 09:55:46 400 13.796 XLON 00275677203EXPA1
2021-08-19 09:55:46 711 13.796 XLON 00275677204EXPA1
2021-08-19 09:55:46 100 13.796 XLON 00275677205EXPA1
2021-08-19 09:55:46 100 13.796 XLON 00275677206EXPA1
2021-08-19 09:55:46 100 13.796 XLON 00275677207EXPA1
2021-08-19 09:55:46 100 13.796 XLON 00275677208EXPA1
2021-08-19 09:55:46 100 13.796 XLON 00275677209EXPA1
2021-08-19 09:55:46 204 13.796 XLON 00275677210EXPA1
2021-08-19 09:55:49 196 13.796 XLON 00275677212EXPA1
2021-08-19 09:55:49 100 13.796 XLON 00275677213EXPA1
2021-08-19 09:55:49 816 13.796 XLON 00275677214EXPA1
2021-08-19 09:55:49 100 13.796 XLON 00275677215EXPA1
2021-08-19 09:55:49 100 13.796 XLON 00275677216EXPA1
2021-08-19 09:55:49 100 13.796 XLON 00275677217EXPA1
2021-08-19 09:55:49 100 13.796 XLON 00275677218EXPA1
2021-08-19 09:55:49 303 13.796 XLON 00275677219EXPA1
2021-08-19 09:55:52 97 13.796 XLON 00275677232EXPA1
2021-08-19 09:55:52 779 13.796 XLON 00275677233EXPA1
2021-08-19 09:55:52 100 13.796 XLON 00275677234EXPA1
2021-08-19 09:55:52 100 13.796 XLON 00275677235EXPA1
2021-08-19 09:55:52 100 13.796 XLON 00275677236EXPA1
2021-08-19 09:55:52 100 13.796 XLON 00275677237EXPA1
2021-08-19 09:55:52 100 13.796 XLON 00275677238EXPA1
2021-08-19 09:55:52 400 13.796 XLON 00275677239EXPA1
2021-08-19 09:55:52 39 13.796 XLON 00275677240EXPA1
2021-08-19 09:56:07 400 13.794 XLON 00275677364EXPA1
2021-08-19 09:56:07 100 13.794 XLON 00275677365EXPA1
2021-08-19 09:56:07 100 13.794 XLON 00275677366EXPA1
2021-08-19 09:56:07 100 13.794 XLON 00275677367EXPA1
2021-08-19 09:56:07 100 13.794 XLON 00275677368EXPA1
2021-08-19 09:56:07 100 13.794 XLON 00275677369EXPA1
2021-08-19 09:56:16 100 13.794 XLON 00275677432EXPA1
2021-08-19 09:56:16 100 13.794 XLON 00275677433EXPA1
2021-08-19 09:56:16 100 13.794 XLON 00275677434EXPA1
2021-08-19 09:56:16 100 13.794 XLON 00275677435EXPA1
2021-08-19 09:56:16 100 13.794 XLON 00275677436EXPA1
2021-08-19 09:56:52 100 13.796 XLON 00275677604EXPA1
2021-08-19 09:56:52 100 13.796 XLON 00275677605EXPA1
2021-08-19 09:56:52 100 13.796 XLON 00275677606EXPA1
2021-08-19 09:56:52 100 13.796 XLON 00275677607EXPA1
2021-08-19 09:56:52 100 13.796 XLON 00275677608EXPA1
2021-08-19 09:57:51 11 13.804 CHIX 00275677896EXPA1
2021-08-19 09:57:55 400 13.808 XLON 00275677927EXPA1
2021-08-19 09:58:49 236 13.820 XLON 00275678153EXPA1
2021-08-19 09:58:49 456 13.820 XLON 00275678154EXPA1
2021-08-19 09:59:23 700 13.818 CHIX 00275678261EXPA1
2021-08-19 09:59:23 113 13.818 CHIX 00275678262EXPA1
2021-08-19 09:59:26 836 13.816 XLON 00275678269EXPA1
2021-08-19 10:00:01 1,200 13.822 XLON 00275678433EXPA1
2021-08-19 10:00:13 1,200 13.818 XLON 00275678467EXPA1
2021-08-19 10:00:22 24 13.818 XLON 00275678504EXPA1
2021-08-19 10:00:22 390 13.818 XLON 00275678505EXPA1
2021-08-19 10:00:22 1,200 13.818 XLON 00275678506EXPA1
2021-08-19 10:00:22 205 13.818 XLON 00275678507EXPA1
2021-08-19 10:00:25 758 13.812 BATE 00275678537EXPA1
2021-08-19 10:00:25 679 13.812 XLON 00275678536EXPA1
2021-08-19 10:00:30 400 13.810 XLON 00275678616EXPA1
2021-08-19 10:00:30 715 13.810 XLON 00275678617EXPA1
2021-08-19 10:00:30 62 13.810 XLON 00275678618EXPA1
2021-08-19 10:00:30 422 13.810 XLON 00275678619EXPA1
2021-08-19 10:00:30 191 13.810 XLON 00275678620EXPA1
2021-08-19 10:00:30 30 13.810 XLON 00275678621EXPA1
2021-08-19 10:00:36 400 13.806 XLON 00275678667EXPA1
2021-08-19 10:00:36 422 13.806 XLON 00275678668EXPA1
2021-08-19 10:00:36 1,003 13.806 XLON 00275678669EXPA1
2021-08-19 10:00:39 98 13.806 XLON 00275678679EXPA1
2021-08-19 10:00:39 422 13.806 XLON 00275678680EXPA1
2021-08-19 10:00:39 1,200 13.806 XLON 00275678681EXPA1
2021-08-19 10:00:45 451 13.800 XLON 00275678700EXPA1
2021-08-19 10:01:01 521 13.804 XLON 00275678772EXPA1
2021-08-19 10:01:25 400 13.804 XLON 00275678878EXPA1
2021-08-19 10:01:25 159 13.804 XLON 00275678879EXPA1
2021-08-19 10:01:36 708 13.802 XLON 00275678919EXPA1
2021-08-19 10:01:36 451 13.802 XLON 00275678920EXPA1
2021-08-19 10:01:41 799 13.798 XLON 00275678963EXPA1
2021-08-19 10:01:46 400 13.800 XLON 00275679006EXPA1
2021-08-19 10:01:46 280 13.800 XLON 00275679007EXPA1
2021-08-19 10:01:46 451 13.800 XLON 00275679008EXPA1
2021-08-19 10:02:14 777 13.794 XLON 00275679110EXPA1
2021-08-19 10:02:44 294 13.794 XLON 00275679217EXPA1
2021-08-19 10:04:15 729 13.806 XLON 00275679562EXPA1
2021-08-19 10:04:32 753 13.804 CHIX 00275679616EXPA1
2021-08-19 10:04:42 592 13.804 XLON 00275679670EXPA1
2021-08-19 10:04:42 39 13.804 XLON 00275679671EXPA1
2021-08-19 10:04:42 183 13.804 XLON 00275679672EXPA1
2021-08-19 10:04:50 1,200 13.796 XLON 00275679701EXPA1
2021-08-19 10:04:59 400 13.794 XLON 00275679735EXPA1
2021-08-19 10:04:59 278 13.794 XLON 00275679737EXPA1
2021-08-19 10:04:59 400 13.794 XLON 00275679738EXPA1
2021-08-19 10:05:06 781 13.794 XLON 00275679787EXPA1
2021-08-19 10:05:24 910 13.794 XLON 00275679894EXPA1
2021-08-19 10:05:29 1,200 13.794 XLON 00275679903EXPA1
2021-08-19 10:05:41 1,200 13.796 XLON 00275679939EXPA1
2021-08-19 10:05:41 455 13.796 XLON 00275679940EXPA1
2021-08-19 10:05:49 859 13.796 XLON 00275679992EXPA1
2021-08-19 10:06:15 1,200 13.800 XLON 00275680067EXPA1
2021-08-19 10:06:15 184 13.800 XLON 00275680068EXPA1
2021-08-19 10:06:18 888 13.798 XLON 00275680082EXPA1
2021-08-19 10:06:53 1,200 13.800 XLON 00275680236EXPA1
2021-08-19 10:06:55 669 13.798 XLON 00275680245EXPA1
2021-08-19 10:06:55 28 13.798 XLON 00275680246EXPA1
2021-08-19 10:06:55 95 13.798 XLON 00275680247EXPA1
2021-08-19 10:07:21 242 13.790 BATE 00275680372EXPA1
2021-08-19 10:07:21 332 13.790 BATE 00275680373EXPA1
2021-08-19 10:07:21 32 13.790 CHIX 00275680374EXPA1
2021-08-19 10:07:21 547 13.790 CHIX 00275680375EXPA1
2021-08-19 10:07:21 525 13.792 XLON 00275680370EXPA1
2021-08-19 10:07:21 283 13.792 XLON 00275680371EXPA1
2021-08-19 10:07:38 146 13.790 XLON 00275680436EXPA1
2021-08-19 10:07:38 17 13.790 XLON 00275680438EXPA1
2021-08-19 10:07:44 278 13.792 XLON 00275680466EXPA1
2021-08-19 10:07:50 400 13.792 XLON 00275680493EXPA1
2021-08-19 10:07:50 447 13.792 XLON 00275680494EXPA1
2021-08-19 10:07:50 281 13.792 XLON 00275680495EXPA1
2021-08-19 10:07:50 496 13.792 XLON 00275680496EXPA1
2021-08-19 10:08:05 221 13.792 XLON 00275680552EXPA1
2021-08-19 10:08:08 1,200 13.790 XLON 00275680568EXPA1
2021-08-19 10:08:18 896 13.788 XLON 00275680641EXPA1
2021-08-19 10:09:11 807 13.786 XLON 00275680850EXPA1
2021-08-19 10:09:18 38 13.780 XLON 00275680878EXPA1
2021-08-19 10:09:18 137 13.780 XLON 00275680879EXPA1
2021-08-19 10:09:34 463 13.780 XLON 00275680944EXPA1
2021-08-19 10:09:45 1,200 13.778 XLON 00275680968EXPA1
2021-08-19 10:10:13 294 13.776 XLON 00275681067EXPA1
2021-08-19 10:10:14 569 13.776 XLON 00275681078EXPA1
2021-08-19 10:10:37 276 13.780 XLON 00275681175EXPA1
2021-08-19 10:10:37 210 13.780 XLON 00275681176EXPA1
2021-08-19 10:10:37 77 13.780 XLON 00275681177EXPA1
2021-08-19 10:10:57 379 13.792 XLON 00275681221EXPA1
2021-08-19 10:10:57 2,058 13.792 XLON 00275681222EXPA1
2021-08-19 10:11:37 654 13.786 XLON 00275681392EXPA1
2021-08-19 10:12:31 177 13.804 XLON 00275681566EXPA1
2021-08-19 10:12:31 547 13.804 XLON 00275681567EXPA1
2021-08-19 10:12:31 82 13.804 XLON 00275681568EXPA1
2021-08-19 10:12:31 740 13.804 XLON 00275681569EXPA1
2021-08-19 10:12:31 337 13.804 XLON 00275681570EXPA1
2021-08-19 10:12:44 781 13.798 CHIX 00275681612EXPA1
2021-08-19 10:13:23 929 13.796 XLON 00275681782EXPA1
2021-08-19 10:13:58 206 13.788 XLON 00275681901EXPA1
2021-08-19 10:13:58 297 13.788 XLON 00275681902EXPA1
2021-08-19 10:14:59 56 13.792 BATE 00275682224EXPA1
2021-08-19 10:15:02 40 13.792 BATE 00275682310EXPA1
2021-08-19 10:15:02 19 13.792 BATE 00275682311EXPA1
2021-08-19 10:15:02 59 13.792 BATE 00275682312EXPA1
2021-08-19 10:15:02 53 13.792 BATE 00275682313EXPA1
2021-08-19 10:15:02 13 13.792 BATE 00275682314EXPA1
2021-08-19 10:15:03 149 13.788 XLON 00275682330EXPA1
2021-08-19 10:15:08 400 13.790 XLON 00275682473EXPA1
2021-08-19 10:15:08 400 13.790 XLON 00275682474EXPA1
2021-08-19 10:15:08 400 13.790 XLON 00275682475EXPA1
2021-08-19 10:15:26 528 13.788 XLON 00275682691EXPA1
2021-08-19 10:15:26 129 13.788 XLON 00275682692EXPA1
2021-08-19 10:15:26 1,057 13.788 XLON 00275682693EXPA1
2021-08-19 10:16:06 255 13.780 BATE 00275682993EXPA1
2021-08-19 10:16:06 836 13.782 XLON 00275682990EXPA1
2021-08-19 10:16:07 49 13.780 BATE 00275683002EXPA1
2021-08-19 10:16:07 52 13.780 BATE 00275683005EXPA1
2021-08-19 10:16:07 21 13.780 BATE 00275683006EXPA1
2021-08-19 10:16:07 15 13.780 BATE 00275683011EXPA1
2021-08-19 10:16:07 39 13.780 BATE 00275683012EXPA1
2021-08-19 10:16:07 151 13.780 BATE 00275683013EXPA1
2021-08-19 10:16:07 13 13.780 BATE 00275683014EXPA1
2021-08-19 10:16:07 10 13.780 BATE 00275683015EXPA1
2021-08-19 10:17:05 156 13.776 XLON 00275683380EXPA1
2021-08-19 10:17:05 165 13.776 XLON 00275683381EXPA1
2021-08-19 10:17:05 662 13.776 XLON 00275683382EXPA1
2021-08-19 10:17:08 619 13.776 XLON 00275683386EXPA1
2021-08-19 10:17:12 107 13.768 CHIX 00275683428EXPA1
2021-08-19 10:18:01 49 13.774 XLON 00275683674EXPA1
2021-08-19 10:18:06 1,545 13.778 XLON 00275683683EXPA1
2021-08-19 10:19:03 143 13.786 XLON 00275684082EXPA1
2021-08-19 10:19:03 297 13.786 XLON 00275684083EXPA1
2021-08-19 10:19:03 50 13.786 XLON 00275684084EXPA1
2021-08-19 10:19:03 222 13.786 XLON 00275684092EXPA1
2021-08-19 10:19:34 138 13.788 XLON 00275684284EXPA1
2021-08-19 10:19:34 178 13.788 XLON 00275684285EXPA1
2021-08-19 10:19:34 446 13.788 XLON 00275684286EXPA1
2021-08-19 10:19:34 500 13.788 XLON 00275684287EXPA1
2021-08-19 10:20:12 579 13.794 CHIX 00275684481EXPA1
2021-08-19 10:20:14 804 13.792 XLON 00275684500EXPA1
2021-08-19 10:21:20 164 13.792 XLON 00275684810EXPA1
2021-08-19 10:21:20 105 13.792 XLON 00275684811EXPA1
2021-08-19 10:21:45 352 13.794 XLON 00275684898EXPA1
2021-08-19 10:21:45 979 13.794 XLON 00275684899EXPA1
2021-08-19 10:22:09 383 13.800 XLON 00275685006EXPA1
2021-08-19 10:22:09 8 13.800 XLON 00275685007EXPA1
2021-08-19 10:22:09 168 13.800 XLON 00275685008EXPA1
2021-08-19 10:22:09 122 13.800 XLON 00275685009EXPA1
2021-08-19 10:23:04 1,768 13.792 XLON 00275685261EXPA1
2021-08-19 10:23:04 61 13.792 XLON 00275685262EXPA1
2021-08-19 10:23:49 578 13.794 XLON 00275685432EXPA1
2021-08-19 10:23:49 1,216 13.794 XLON 00275685433EXPA1
2021-08-19 10:24:20 808 13.790 BATE 00275685538EXPA1
2021-08-19 10:24:54 106 13.796 XLON 00275685701EXPA1
2021-08-19 10:24:54 521 13.796 XLON 00275685702EXPA1
2021-08-19 10:25:35 2 13.802 XLON 00275686040EXPA1
2021-08-19 10:25:36 163 13.802 XLON 00275686043EXPA1
2021-08-19 10:25:36 488 13.802 XLON 00275686044EXPA1
2021-08-19 10:25:36 63 13.802 XLON 00275686045EXPA1
2021-08-19 10:25:36 111 13.802 XLON 00275686046EXPA1
2021-08-19 10:25:36 1,213 13.802 XLON 00275686047EXPA1
2021-08-19 10:27:18 794 13.796 CHIX 00275686433EXPA1
2021-08-19 10:27:18 1,814 13.800 XLON 00275686432EXPA1
2021-08-19 10:28:00 505 13.800 XLON 00275686705EXPA1
2021-08-19 10:28:00 762 13.800 XLON 00275686706EXPA1
2021-08-19 10:28:00 438 13.800 XLON 00275686707EXPA1
2021-08-19 10:28:00 77 13.800 XLON 00275686708EXPA1
2021-08-19 10:28:57 108 13.812 XLON 00275686953EXPA1
2021-08-19 10:29:03 1,576 13.812 XLON 00275686986EXPA1
2021-08-19 10:30:01 718 13.800 XLON 00275687211EXPA1
2021-08-19 10:30:06 675 13.800 XLON 00275687268EXPA1
2021-08-19 10:30:50 54 13.788 CHIX 00275687476EXPA1
2021-08-19 10:31:02 100 13.786 XLON 00275687513EXPA1
2021-08-19 10:31:02 100 13.786 XLON 00275687514EXPA1
2021-08-19 10:31:03 100 13.786 XLON 00275687515EXPA1
2021-08-19 10:31:03 100 13.786 XLON 00275687516EXPA1
2021-08-19 10:31:03 100 13.786 XLON 00275687520EXPA1
2021-08-19 10:31:03 100 13.786 XLON 00275687521EXPA1
2021-08-19 10:31:03 100 13.786 XLON 00275687522EXPA1
2021-08-19 10:31:03 100 13.786 XLON 00275687523EXPA1
2021-08-19 10:31:03 100 13.786 XLON 00275687524EXPA1
2021-08-19 10:31:03 100 13.786 XLON 00275687525EXPA1
2021-08-19 10:31:03 100 13.786 XLON 00275687526EXPA1
2021-08-19 10:31:04 100 13.786 XLON 00275687529EXPA1
2021-08-19 10:31:04 100 13.786 XLON 00275687530EXPA1
2021-08-19 10:31:04 100 13.786 XLON 00275687531EXPA1
2021-08-19 10:32:06 400 13.796 XLON 00275687804EXPA1
2021-08-19 10:32:06 400 13.796 XLON 00275687805EXPA1
2021-08-19 10:32:06 1,018 13.796 XLON 00275687806EXPA1
2021-08-19 10:32:55 400 13.796 XLON 00275687999EXPA1
2021-08-19 10:32:55 1,337 13.796 XLON 00275688000EXPA1
2021-08-19 10:34:09 315 13.814 BATE 00275688558EXPA1
2021-08-19 10:34:09 526 13.814 BATE 00275688559EXPA1
2021-08-19 10:34:09 329 13.812 CHIX 00275688557EXPA1
2021-08-19 10:34:09 512 13.812 CHIX 00275688560EXPA1
2021-08-19 10:34:09 82 13.812 CHIX 00275688561EXPA1
2021-08-19 10:34:09 178 13.812 CHIX 00275688562EXPA1
2021-08-19 10:34:09 32 13.812 CHIX 00275688563EXPA1
2021-08-19 10:34:09 41 13.812 CHIX 00275688564EXPA1
2021-08-19 10:34:09 31 13.812 CHIX 00275688565EXPA1
2021-08-19 10:34:09 1,690 13.814 XLON 00275688556EXPA1
2021-08-19 10:34:09 22 13.814 XLON 00275688566EXPA1
2021-08-19 10:34:59 141 13.822 XLON 00275688799EXPA1
2021-08-19 10:34:59 443 13.822 XLON 00275688801EXPA1
2021-08-19 10:34:59 692 13.822 XLON 00275688802EXPA1
2021-08-19 10:36:07 657 13.840 XLON 00275689376EXPA1
2021-08-19 10:36:07 198 13.840 XLON 00275689377EXPA1
2021-08-19 10:36:20 484 13.846 XLON 00275689455EXPA1
2021-08-19 10:36:20 912 13.846 XLON 00275689456EXPA1
2021-08-19 10:37:18 238 13.838 XLON 00275689807EXPA1
2021-08-19 10:37:18 772 13.838 XLON 00275689808EXPA1
2021-08-19 10:37:18 329 13.838 XLON 00275689809EXPA1
2021-08-19 10:37:18 286 13.838 XLON 00275689810EXPA1
2021-08-19 10:38:16 1,447 13.846 XLON 00275690167EXPA1
2021-08-19 10:39:02 57 13.836 XLON 00275690324EXPA1
2021-08-19 10:39:18 328 13.838 XLON 00275690383EXPA1
2021-08-19 10:39:32 108 13.844 XLON 00275690451EXPA1
2021-08-19 10:39:50 268 13.850 XLON 00275690514EXPA1
2021-08-19 10:39:50 19 13.850 XLON 00275690515EXPA1
2021-08-19 10:39:50 1,630 13.850 XLON 00275690516EXPA1
2021-08-19 10:40:14 61 13.846 CHIX 00275690746EXPA1
2021-08-19 10:40:21 531 13.846 CHIX 00275690774EXPA1
2021-08-19 10:40:21 183 13.846 CHIX 00275690775EXPA1
2021-08-19 10:40:21 782 13.846 XLON 00275690776EXPA1
2021-08-19 10:40:52 647 13.848 XLON 00275690916EXPA1
2021-08-19 10:42:00 400 13.850 XLON 00275691204EXPA1
2021-08-19 10:42:00 713 13.850 XLON 00275691205EXPA1
2021-08-19 10:42:00 48 13.850 XLON 00275691206EXPA1
2021-08-19 10:42:00 713 13.850 XLON 00275691207EXPA1
2021-08-19 10:43:12 110 13.850 XLON 00275691488EXPA1
2021-08-19 10:43:52 28 13.858 XLON 00275691650EXPA1
2021-08-19 10:44:06 527 13.858 XLON 00275691715EXPA1
2021-08-19 10:44:09 174 13.858 XLON 00275691728EXPA1
2021-08-19 10:44:21 53 13.848 BATE 00275691751EXPA1
2021-08-19 10:44:25 678 13.848 BATE 00275691788EXPA1
2021-08-19 10:44:25 140 13.848 BATE 00275691789EXPA1
2021-08-19 10:44:25 663 13.848 XLON 00275691790EXPA1
2021-08-19 10:44:25 11 13.848 XLON 00275691791EXPA1
2021-08-19 10:44:56 295 13.858 XLON 00275691961EXPA1
2021-08-19 10:44:57 1,512 13.860 XLON 00275691963EXPA1
2021-08-19 10:44:57 423 13.860 XLON 00275691964EXPA1
2021-08-19 10:45:45 804 13.854 XLON 00275692145EXPA1
2021-08-19 10:45:45 868 13.854 XLON 00275692146EXPA1
2021-08-19 10:46:53 138 13.860 XLON 00275692347EXPA1
2021-08-19 10:46:53 245 13.860 XLON 00275692348EXPA1
2021-08-19 10:46:53 303 13.860 XLON 00275692349EXPA1
2021-08-19 10:46:53 685 13.860 XLON 00275692350EXPA1
2021-08-19 10:47:14 93 13.854 CHIX 00275692439EXPA1
2021-08-19 10:47:14 465 13.854 CHIX 00275692440EXPA1
2021-08-19 10:47:14 124 13.854 CHIX 00275692441EXPA1
2021-08-19 10:47:14 74 13.854 CHIX 00275692442EXPA1
2021-08-19 10:47:24 634 13.852 XLON 00275692459EXPA1
2021-08-19 10:48:33 762 13.854 XLON 00275692738EXPA1
2021-08-19 10:48:33 549 13.854 XLON 00275692740EXPA1
2021-08-19 10:48:33 305 13.854 XLON 00275692741EXPA1
2021-08-19 10:48:47 53 13.848 BATE 00275692822EXPA1
2021-08-19 10:49:17 375 13.846 XLON 00275692900EXPA1
2021-08-19 10:49:17 297 13.846 XLON 00275692901EXPA1
2021-08-19 10:50:01 42 13.844 XLON 00275693044EXPA1
2021-08-19 10:50:03 1,290 13.850 XLON 00275693054EXPA1
2021-08-19 10:50:27 280 13.850 XLON 00275693121EXPA1
2021-08-19 10:50:27 294 13.850 XLON 00275693122EXPA1
2021-08-19 10:50:54 608 13.846 XLON 00275693234EXPA1
2021-08-19 10:51:13 675 13.842 XLON 00275693293EXPA1
2021-08-19 10:51:54 100 13.846 CHIX 00275693470EXPA1
2021-08-19 10:52:23 1,696 13.848 XLON 00275693564EXPA1
2021-08-19 10:52:23 378 13.848 XLON 00275693565EXPA1
2021-08-19 10:52:33 59 13.846 CHIX 00275693606EXPA1
2021-08-19 10:52:40 200 13.846 CHIX 00275693645EXPA1
2021-08-19 10:53:16 60 13.846 BATE 00275693825EXPA1
2021-08-19 10:53:23 565 13.846 BATE 00275693832EXPA1
2021-08-19 10:53:23 288 13.846 CHIX 00275693831EXPA1
2021-08-19 10:53:23 774 13.846 XLON 00275693833EXPA1
2021-08-19 10:53:23 400 13.846 XLON 00275693834EXPA1
2021-08-19 10:53:23 100 13.846 XLON 00275693835EXPA1
2021-08-19 10:54:15 194 13.854 XLON 00275694065EXPA1
2021-08-19 10:54:15 568 13.854 XLON 00275694066EXPA1
2021-08-19 10:54:16 467 13.854 XLON 00275694077EXPA1
2021-08-19 10:54:17 429 13.854 XLON 00275694080EXPA1
2021-08-19 10:55:39 396 13.868 XLON 00275694442EXPA1
2021-08-19 10:55:42 699 13.868 XLON 00275694450EXPA1
2021-08-19 10:55:42 872 13.868 XLON 00275694451EXPA1
2021-08-19 10:56:16 858 13.868 XLON 00275694584EXPA1
2021-08-19 10:57:24 176 13.870 XLON 00275694810EXPA1
2021-08-19 10:57:27 700 13.870 XLON 00275694817EXPA1
2021-08-19 10:57:27 636 13.870 XLON 00275694818EXPA1
2021-08-19 10:57:27 244 13.870 XLON 00275694819EXPA1
2021-08-19 10:57:29 278 13.864 CHIX 00275694846EXPA1
2021-08-19 10:57:29 52 13.864 CHIX 00275694848EXPA1
2021-08-19 10:57:29 109 13.864 CHIX 00275694851EXPA1
2021-08-19 10:57:29 98 13.864 CHIX 00275694852EXPA1
2021-08-19 10:57:29 64 13.864 CHIX 00275694853EXPA1
2021-08-19 10:57:29 164 13.864 CHIX 00275694854EXPA1
2021-08-19 10:58:31 7 13.852 XLON 00275695178EXPA1
2021-08-19 10:58:31 138 13.854 XLON 00275695179EXPA1
2021-08-19 10:58:31 447 13.856 XLON 00275695180EXPA1
2021-08-19 10:58:47 192 13.844 BATE 00275695290EXPA1
2021-08-19 10:58:47 441 13.844 BATE 00275695291EXPA1
2021-08-19 10:59:08 876 13.844 XLON 00275695363EXPA1
2021-08-19 10:59:08 893 13.844 XLON 00275695364EXPA1
2021-08-19 10:59:58 400 13.844 XLON 00275695502EXPA1
2021-08-19 10:59:59 198 13.844 XLON 00275695510EXPA1
2021-08-19 10:59:59 313 13.844 XLON 00275695511EXPA1
2021-08-19 11:00:00 496 13.844 XLON 00275695515EXPA1
2021-08-19 11:00:41 984 13.854 XLON 00275695729EXPA1
2021-08-19 11:01:46 7 13.860 XLON 00275695970EXPA1
2021-08-19 11:01:46 56 13.860 XLON 00275695971EXPA1
2021-08-19 11:01:46 202 13.860 XLON 00275695972EXPA1
2021-08-19 11:01:46 216 13.860 XLON 00275695973EXPA1
2021-08-19 11:01:46 196 13.860 XLON 00275695974EXPA1
2021-08-19 11:01:46 350 13.860 XLON 00275695975EXPA1
2021-08-19 11:01:47 200 13.860 XLON 00275695976EXPA1
2021-08-19 11:01:48 465 13.860 XLON 00275695977EXPA1
2021-08-19 11:02:50 179 13.850 XLON 00275696121EXPA1
2021-08-19 11:03:16 1,614 13.854 XLON 00275696181EXPA1
2021-08-19 11:03:16 527 13.854 XLON 00275696182EXPA1
2021-08-19 11:03:51 47 13.852 CHIX 00275696312EXPA1
2021-08-19 11:03:51 338 13.852 CHIX 00275696313EXPA1
2021-08-19 11:03:51 299 13.852 CHIX 00275696315EXPA1
2021-08-19 11:03:51 717 13.852 XLON 00275696314EXPA1
2021-08-19 11:04:41 400 13.850 XLON 00275696494EXPA1
2021-08-19 11:04:41 100 13.850 XLON 00275696495EXPA1
2021-08-19 11:04:41 100 13.850 XLON 00275696496EXPA1
2021-08-19 11:04:41 100 13.850 XLON 00275696497EXPA1
2021-08-19 11:04:41 100 13.850 XLON 00275696498EXPA1
2021-08-19 11:04:41 400 13.850 XLON 00275696499EXPA1
2021-08-19 11:04:41 452 13.850 XLON 00275696500EXPA1
2021-08-19 11:05:32 533 13.836 BATE 00275696698EXPA1
2021-08-19 11:05:32 546 13.836 CHIX 00275696699EXPA1
2021-08-19 11:05:32 553 13.840 XLON 00275696700EXPA1
2021-08-19 11:06:13 400 13.844 XLON 00275696840EXPA1
2021-08-19 11:06:13 400 13.844 XLON 00275696841EXPA1
2021-08-19 11:07:04 335 13.856 XLON 00275697048EXPA1
2021-08-19 11:07:30 214 13.862 XLON 00275697189EXPA1
2021-08-19 11:07:32 667 13.860 XLON 00275697221EXPA1
2021-08-19 11:07:58 257 13.868 XLON 00275697335EXPA1
2021-08-19 11:07:58 265 13.868 XLON 00275697336EXPA1
2021-08-19 11:07:58 648 13.868 XLON 00275697344EXPA1
2021-08-19 11:07:59 213 13.868 XLON 00275697351EXPA1
2021-08-19 11:07:59 165 13.868 XLON 00275697352EXPA1
2021-08-19 11:07:59 162 13.868 XLON 00275697353EXPA1
2021-08-19 11:08:00 320 13.868 XLON 00275697360EXPA1
2021-08-19 11:09:06 108 13.868 XLON 00275697600EXPA1
2021-08-19 11:09:06 762 13.868 XLON 00275697601EXPA1
2021-08-19 11:09:10 683 13.868 XLON 00275697615EXPA1
2021-08-19 11:09:54 596 13.856 XLON 00275697744EXPA1
2021-08-19 11:10:11 809 13.854 XLON 00275697828EXPA1
2021-08-19 11:11:25 332 13.872 XLON 00275698021EXPA1
2021-08-19 11:11:25 1,372 13.872 XLON 00275698022EXPA1
2021-08-19 11:12:09 772 13.866 XLON 00275698086EXPA1
2021-08-19 11:12:24 640 13.860 XLON 00275698156EXPA1
2021-08-19 11:12:38 54 13.858 CHIX 00275698188EXPA1
2021-08-19 11:13:54 24 13.874 CHIX 00275698438EXPA1
2021-08-19 11:13:54 409 13.874 CHIX 00275698439EXPA1
2021-08-19 11:13:54 226 13.874 CHIX 00275698441EXPA1
2021-08-19 11:13:54 544 13.874 XLON 00275698440EXPA1
2021-08-19 11:13:54 1,246 13.874 XLON 00275698442EXPA1
2021-08-19 11:13:54 400 13.874 XLON 00275698443EXPA1
2021-08-19 11:13:54 73 13.874 XLON 00275698444EXPA1
2021-08-19 11:13:57 157 13.870 BATE 00275698446EXPA1
2021-08-19 11:13:59 459 13.870 BATE 00275698470EXPA1
2021-08-19 11:13:59 27 13.870 BATE 00275698471EXPA1
2021-08-19 11:14:36 160 13.864 XLON 00275698580EXPA1
2021-08-19 11:14:36 191 13.864 XLON 00275698581EXPA1
2021-08-19 11:15:07 133 13.858 XLON 00275698707EXPA1
2021-08-19 11:15:08 115 13.858 XLON 00275698708EXPA1
2021-08-19 11:15:11 1,119 13.858 XLON 00275698709EXPA1
2021-08-19 11:15:52 57 13.850 CHIX 00275698885EXPA1
2021-08-19 11:16:04 96 13.852 XLON 00275698921EXPA1
2021-08-19 11:16:04 1,434 13.852 XLON 00275698922EXPA1
2021-08-19 11:17:00 60 13.834 XLON 00275699046EXPA1
2021-08-19 11:17:15 251 13.830 XLON 00275699090EXPA1
2021-08-19 11:17:53 1,555 13.826 XLON 00275699153EXPA1
2021-08-19 11:17:53 181 13.826 XLON 00275699154EXPA1
2021-08-19 11:18:49 78 13.820 XLON 00275699329EXPA1
2021-08-19 11:19:03 1,574 13.824 XLON 00275699347EXPA1
2021-08-19 11:19:42 674 13.806 CHIX 00275699478EXPA1
2021-08-19 11:20:02 116 13.808 XLON 00275699533EXPA1
2021-08-19 11:20:02 646 13.808 XLON 00275699534EXPA1
2021-08-19 11:20:02 700 13.808 XLON 00275699535EXPA1
2021-08-19 11:20:02 252 13.808 XLON 00275699536EXPA1
2021-08-19 11:21:17 642 13.794 XLON 00275699790EXPA1
2021-08-19 11:21:17 89 13.794 XLON 00275699791EXPA1
2021-08-19 11:21:17 1,042 13.794 XLON 00275699792EXPA1
2021-08-19 11:22:21 400 13.800 XLON 00275700040EXPA1
2021-08-19 11:22:21 282 13.800 XLON 00275700041EXPA1
2021-08-19 11:22:23 254 13.800 XLON 00275700066EXPA1
2021-08-19 11:22:23 258 13.800 XLON 00275700067EXPA1
2021-08-19 11:22:23 250 13.800 XLON 00275700068EXPA1
2021-08-19 11:22:23 4 13.800 XLON 00275700069EXPA1
2021-08-19 11:23:40 400 13.812 XLON 00275700516EXPA1
2021-08-19 11:23:40 429 13.812 XLON 00275700517EXPA1
2021-08-19 11:23:40 239 13.812 XLON 00275700518EXPA1
2021-08-19 11:23:41 688 13.812 XLON 00275700519EXPA1
2021-08-19 11:24:03 75 13.812 BATE 00275700611EXPA1
2021-08-19 11:24:13 676 13.812 BATE 00275700636EXPA1
2021-08-19 11:24:14 125 13.808 CHIX 00275700640EXPA1
2021-08-19 11:24:16 507 13.808 CHIX 00275700664EXPA1
2021-08-19 11:24:40 1,333 13.808 XLON 00275700716EXPA1
2021-08-19 11:25:19 70 13.808 XLON 00275700854EXPA1
2021-08-19 11:26:00 400 13.806 XLON 00275700980EXPA1
2021-08-19 11:26:04 758 13.800 XLON 00275701000EXPA1
2021-08-19 11:26:23 676 13.788 XLON 00275701048EXPA1
2021-08-19 11:27:21 400 13.790 XLON 00275701239EXPA1
2021-08-19 11:27:26 680 13.786 XLON 00275701249EXPA1
2021-08-19 11:28:18 744 13.782 XLON 00275701474EXPA1
2021-08-19 11:28:18 166 13.782 XLON 00275701478EXPA1
2021-08-19 11:28:18 431 13.782 XLON 00275701479EXPA1
2021-08-19 11:28:50 101 13.776 XLON 00275701615EXPA1
2021-08-19 11:28:50 315 13.776 XLON 00275701616EXPA1
2021-08-19 11:28:50 262 13.776 XLON 00275701617EXPA1
2021-08-19 11:29:46 400 13.788 XLON 00275701785EXPA1
2021-08-19 11:29:46 400 13.788 XLON 00275701786EXPA1
2021-08-19 11:29:46 400 13.788 XLON 00275701787EXPA1
2021-08-19 11:29:46 400 13.788 XLON 00275701788EXPA1
2021-08-19 11:29:46 79 13.788 XLON 00275701789EXPA1
2021-08-19 11:30:11 82 13.786 CHIX 00275701906EXPA1
2021-08-19 11:30:34 647 13.786 XLON 00275702004EXPA1
2021-08-19 11:30:39 61 13.782 CHIX 00275702012EXPA1
2021-08-19 11:31:24 1,571 13.790 XLON 00275702201EXPA1
2021-08-19 11:32:19 782 13.798 CHIX 00275702360EXPA1
2021-08-19 11:32:20 582 13.796 BATE 00275702373EXPA1
2021-08-19 11:32:49 30 13.780 XLON 00275702474EXPA1
2021-08-19 11:32:57 1,477 13.780 XLON 00275702501EXPA1
2021-08-19 11:32:57 308 13.780 XLON 00275702503EXPA1
2021-08-19 11:33:38 422 13.780 XLON 00275702606EXPA1
2021-08-19 11:33:38 348 13.780 XLON 00275702607EXPA1
2021-08-19 11:34:55 992 13.788 XLON 00275702897EXPA1
2021-08-19 11:34:55 923 13.788 XLON 00275702898EXPA1
2021-08-19 11:35:40 762 13.792 XLON 00275703108EXPA1
2021-08-19 11:35:40 136 13.792 XLON 00275703109EXPA1
2021-08-19 11:36:45 9 13.784 XLON 00275703364EXPA1
2021-08-19 11:36:45 497 13.784 XLON 00275703365EXPA1
2021-08-19 11:36:46 1,241 13.784 XLON 00275703369EXPA1
2021-08-19 11:38:54 59 13.794 XLON 00275703836EXPA1
2021-08-19 11:38:54 1,666 13.794 XLON 00275703837EXPA1
2021-08-19 11:38:54 156 13.794 XLON 00275703838EXPA1
2021-08-19 11:38:54 95 13.794 XLON 00275703839EXPA1
2021-08-19 11:38:54 442 13.794 XLON 00275703840EXPA1
2021-08-19 11:38:54 402 13.794 XLON 00275703841EXPA1
2021-08-19 11:40:10 100 13.786 XLON 00275704036EXPA1
2021-08-19 11:40:10 100 13.786 XLON 00275704037EXPA1
2021-08-19 11:40:10 100 13.786 XLON 00275704038EXPA1
2021-08-19 11:40:10 100 13.786 XLON 00275704039EXPA1
2021-08-19 11:40:10 100 13.786 XLON 00275704040EXPA1
2021-08-19 11:40:11 100 13.786 XLON 00275704041EXPA1
2021-08-19 11:40:11 100 13.786 XLON 00275704042EXPA1
2021-08-19 11:40:11 400 13.786 XLON 00275704043EXPA1
2021-08-19 11:40:11 238 13.786 XLON 00275704044EXPA1
2021-08-19 11:40:11 74 13.786 XLON 00275704045EXPA1
2021-08-19 11:40:11 38 13.786 XLON 00275704046EXPA1
2021-08-19 11:41:03 690 13.776 CHIX 00275704174EXPA1
2021-08-19 11:41:03 598 13.776 XLON 00275704175EXPA1
2021-08-19 11:41:03 27 13.776 XLON 00275704176EXPA1
2021-08-19 11:41:31 10 13.772 BATE 00275704315EXPA1
2021-08-19 11:41:31 21 13.772 BATE 00275704316EXPA1
2021-08-19 11:41:31 581 13.772 BATE 00275704317EXPA1
2021-08-19 11:41:31 744 13.772 XLON 00275704314EXPA1
2021-08-19 11:42:00 869 13.766 XLON 00275704623EXPA1
2021-08-19 11:43:32 297 13.778 XLON 00275704931EXPA1
2021-08-19 11:43:32 48 13.778 XLON 00275704932EXPA1
2021-08-19 11:43:32 197 13.778 XLON 00275704933EXPA1
2021-08-19 11:43:32 1,462 13.778 XLON 00275704934EXPA1
2021-08-19 11:44:44 1,649 13.772 XLON 00275705184EXPA1
2021-08-19 11:44:55 170 13.770 CHIX 00275705261EXPA1
2021-08-19 11:44:55 313 13.770 CHIX 00275705262EXPA1
2021-08-19 11:44:55 98 13.770 CHIX 00275705263EXPA1
2021-08-19 11:46:06 34 13.782 XLON 00275705685EXPA1
2021-08-19 11:46:07 1,706 13.782 XLON 00275705689EXPA1
2021-08-19 11:46:58 849 13.776 XLON 00275705986EXPA1
2021-08-19 11:47:59 253 13.780 XLON 00275706240EXPA1
2021-08-19 11:47:59 232 13.780 XLON 00275706241EXPA1
2021-08-19 11:47:59 1,043 13.780 XLON 00275706242EXPA1
2021-08-19 11:48:48 391 13.784 XLON 00275706435EXPA1
2021-08-19 11:48:48 257 13.784 XLON 00275706436EXPA1
2021-08-19 11:49:10 627 13.780 BATE 00275706506EXPA1
2021-08-19 11:50:05 177 13.788 XLON 00275706755EXPA1
2021-08-19 11:50:06 650 13.788 XLON 00275706761EXPA1
2021-08-19 11:50:06 184 13.788 XLON 00275706762EXPA1
2021-08-19 11:50:07 174 13.788 XLON 00275706768EXPA1
2021-08-19 11:50:07 144 13.788 XLON 00275706769EXPA1
2021-08-19 11:50:07 521 13.788 XLON 00275706770EXPA1
2021-08-19 11:50:07 2 13.788 XLON 00275706771EXPA1
2021-08-19 11:51:07 1,547 13.784 XLON 00275707013EXPA1
2021-08-19 11:52:22 1,499 13.792 XLON 00275707319EXPA1
2021-08-19 11:52:22 147 13.792 XLON 00275707320EXPA1
2021-08-19 11:52:56 105 13.786 CHIX 00275707464EXPA1
2021-08-19 11:52:56 146 13.786 CHIX 00275707465EXPA1
2021-08-19 11:52:56 477 13.786 CHIX 00275707466EXPA1
2021-08-19 11:53:11 497 13.782 XLON 00275707514EXPA1
2021-08-19 11:53:11 166 13.782 XLON 00275707515EXPA1
2021-08-19 11:54:15 226 13.782 XLON 00275707869EXPA1
2021-08-19 11:54:15 1,039 13.782 XLON 00275707870EXPA1
2021-08-19 11:54:51 1,255 13.784 XLON 00275708005EXPA1
2021-08-19 11:55:39 469 13.780 XLON 00275708201EXPA1
2021-08-19 11:55:39 184 13.780 XLON 00275708202EXPA1
2021-08-19 11:55:47 747 13.780 XLON 00275708219EXPA1
2021-08-19 11:56:39 246 13.778 CHIX 00275708385EXPA1
2021-08-19 11:56:39 89 13.778 CHIX 00275708386EXPA1
2021-08-19 11:56:39 94 13.778 CHIX 00275708388EXPA1
2021-08-19 11:56:39 828 13.778 XLON 00275708387EXPA1
2021-08-19 11:57:04 586 13.780 BATE 00275708493EXPA1
2021-08-19 11:57:04 858 13.780 XLON 00275708494EXPA1
2021-08-19 11:57:39 148 13.780 XLON 00275708630EXPA1
2021-08-19 11:57:56 438 13.782 XLON 00275708691EXPA1
2021-08-19 11:58:15 400 13.780 XLON 00275708747EXPA1
2021-08-19 11:58:24 969 13.780 XLON 00275708758EXPA1
2021-08-19 11:58:30 64 13.776 CHIX 00275708834EXPA1
2021-08-19 11:58:30 1 13.776 CHIX 00275708835EXPA1
2021-08-19 11:59:30 459 13.784 XLON 00275709085EXPA1
2021-08-19 11:59:30 111 13.784 XLON 00275709086EXPA1
2021-08-19 11:59:38 279 13.790 XLON 00275709134EXPA1
2021-08-19 11:59:38 700 13.790 XLON 00275709135EXPA1
2021-08-19 11:59:38 664 13.790 XLON 00275709136EXPA1
2021-08-19 12:00:35 673 13.790 XLON 00275709394EXPA1
2021-08-19 12:00:36 557 13.786 CHIX 00275709404EXPA1
2021-08-19 12:00:58 727 13.788 XLON 00275709519EXPA1
2021-08-19 12:02:01 248 13.794 XLON 00275709762EXPA1
2021-08-19 12:02:01 259 13.794 XLON 00275709765EXPA1
2021-08-19 12:02:01 248 13.794 XLON 00275709766EXPA1
2021-08-19 12:02:01 217 13.794 XLON 00275709767EXPA1
2021-08-19 12:02:02 178 13.794 XLON 00275709768EXPA1
2021-08-19 12:02:02 79 13.794 XLON 00275709769EXPA1
2021-08-19 12:02:02 283 13.794 XLON 00275709772EXPA1
2021-08-19 12:03:26 104 13.792 XLON 00275710167EXPA1
2021-08-19 12:03:26 1,450 13.792 XLON 00275710170EXPA1
2021-08-19 12:03:26 125 13.792 XLON 00275710172EXPA1
2021-08-19 12:03:35 67 13.786 BATE 00275710216EXPA1
2021-08-19 12:03:52 27 13.784 CHIX 00275710289EXPA1
2021-08-19 12:04:47 153 13.796 XLON 00275710499EXPA1
2021-08-19 12:04:47 99 13.796 XLON 00275710500EXPA1
2021-08-19 12:04:47 120 13.796 XLON 00275710501EXPA1
2021-08-19 12:04:47 390 13.796 XLON 00275710502EXPA1
2021-08-19 12:04:55 400 13.798 XLON 00275710531EXPA1
2021-08-19 12:04:55 164 13.798 XLON 00275710533EXPA1
2021-08-19 12:04:55 231 13.798 XLON 00275710535EXPA1
2021-08-19 12:04:55 164 13.798 XLON 00275710536EXPA1
2021-08-19 12:05:44 745 13.790 XLON 00275710697EXPA1
2021-08-19 12:06:21 5 13.790 XLON 00275710811EXPA1
2021-08-19 12:06:24 1,634 13.790 XLON 00275710846EXPA1
2021-08-19 12:07:21 774 13.792 XLON 00275711026EXPA1
2021-08-19 12:07:32 78 13.786 CHIX 00275711102EXPA1
2021-08-19 12:07:38 21 13.786 BATE 00275711131EXPA1
2021-08-19 12:07:38 580 13.786 CHIX 00275711132EXPA1
2021-08-19 12:07:54 877 13.784 XLON 00275711202EXPA1
2021-08-19 12:07:55 276 13.782 BATE 00275711218EXPA1
2021-08-19 12:07:55 265 13.782 BATE 00275711219EXPA1
2021-08-19 12:07:57 97 13.782 BATE 00275711232EXPA1
2021-08-19 12:09:04 54 13.788 XLON 00275711579EXPA1
2021-08-19 12:09:06 1,424 13.788 XLON 00275711581EXPA1
2021-08-19 12:09:06 713 13.788 XLON 00275711582EXPA1
2021-08-19 12:09:41 303 13.786 XLON 00275711677EXPA1
2021-08-19 12:09:41 346 13.786 XLON 00275711678EXPA1
2021-08-19 12:09:41 79 13.786 XLON 00275711679EXPA1
2021-08-19 12:10:19 10 13.794 XLON 00275711839EXPA1
2021-08-19 12:10:19 480 13.794 XLON 00275711840EXPA1
2021-08-19 12:10:19 320 13.794 XLON 00275711841EXPA1
2021-08-19 12:10:19 54 13.794 XLON 00275711842EXPA1
2021-08-19 12:11:32 270 13.796 XLON 00275712049EXPA1
2021-08-19 12:11:44 400 13.798 XLON 00275712102EXPA1
2021-08-19 12:11:44 242 13.798 XLON 00275712103EXPA1
2021-08-19 12:11:44 400 13.798 XLON 00275712104EXPA1
2021-08-19 12:11:44 400 13.798 XLON 00275712105EXPA1
2021-08-19 12:11:44 114 13.798 XLON 00275712106EXPA1
2021-08-19 12:12:24 265 13.794 XLON 00275712201EXPA1
2021-08-19 12:12:24 465 13.794 XLON 00275712202EXPA1
2021-08-19 12:13:48 532 13.802 XLON 00275712413EXPA1
2021-08-19 12:13:48 378 13.802 XLON 00275712414EXPA1
2021-08-19 12:13:48 1,017 13.802 XLON 00275712415EXPA1
2021-08-19 12:14:22 700 13.804 CHIX 00275712517EXPA1
2021-08-19 12:14:22 181 13.804 CHIX 00275712518EXPA1
2021-08-19 12:14:22 77 13.804 CHIX 00275712519EXPA1
2021-08-19 12:14:22 320 13.804 CHIX 00275712520EXPA1
2021-08-19 12:15:00 1,364 13.804 XLON 00275712674EXPA1
2021-08-19 12:15:44 861 13.800 XLON 00275712847EXPA1
2021-08-19 12:16:00 53 13.796 BATE 00275712876EXPA1
2021-08-19 12:16:01 21 13.796 BATE 00275712878EXPA1
2021-08-19 12:16:01 15 13.796 BATE 00275712879EXPA1
2021-08-19 12:16:01 442 13.796 BATE 00275712884EXPA1
2021-08-19 12:17:05 125 13.802 XLON 00275713054EXPA1
2021-08-19 12:17:05 1,108 13.802 XLON 00275713055EXPA1
2021-08-19 12:17:05 179 13.802 XLON 00275713056EXPA1
2021-08-19 12:17:05 285 13.802 XLON 00275713057EXPA1
2021-08-19 12:18:23 55 13.804 XLON 00275713307EXPA1
2021-08-19 12:18:24 178 13.810 XLON 00275713315EXPA1
2021-08-19 12:18:24 1,200 13.810 XLON 00275713316EXPA1
2021-08-19 12:18:24 218 13.810 XLON 00275713317EXPA1
2021-08-19 12:19:45 477 13.808 XLON 00275713518EXPA1
2021-08-19 12:19:45 186 13.808 XLON 00275713519EXPA1
2021-08-19 12:20:10 261 13.804 XLON 00275713628EXPA1
2021-08-19 12:20:10 191 13.804 XLON 00275713629EXPA1
2021-08-19 12:20:10 235 13.804 XLON 00275713630EXPA1
2021-08-19 12:20:43 78 13.798 BATE 00275713714EXPA1
2021-08-19 12:20:43 567 13.798 BATE 00275713715EXPA1
2021-08-19 12:20:43 627 13.800 CHIX 00275713713EXPA1
2021-08-19 12:20:43 699 13.802 XLON 00275713710EXPA1
2021-08-19 12:20:43 140 13.802 XLON 00275713712EXPA1
2021-08-19 12:21:30 1,200 13.804 XLON 00275713821EXPA1
2021-08-19 12:21:30 158 13.804 XLON 00275713823EXPA1
2021-08-19 12:22:57 119 13.794 XLON 00275714132EXPA1
2021-08-19 12:22:57 513 13.794 XLON 00275714133EXPA1
2021-08-19 12:22:57 1,052 13.794 XLON 00275714134EXPA1
2021-08-19 12:24:37 700 13.798 XLON 00275714420EXPA1
2021-08-19 12:24:37 1,513 13.798 XLON 00275714421EXPA1
2021-08-19 12:25:57 400 13.798 XLON 00275714669EXPA1
2021-08-19 12:25:57 101 13.800 XLON 00275714670EXPA1
2021-08-19 12:25:57 179 13.800 XLON 00275714671EXPA1
2021-08-19 12:25:57 422 13.800 XLON 00275714672EXPA1
2021-08-19 12:25:57 176 13.800 XLON 00275714673EXPA1
2021-08-19 12:26:37 630 13.796 XLON 00275714810EXPA1
2021-08-19 12:27:32 258 13.800 XLON 00275714977EXPA1
2021-08-19 12:27:32 258 13.800 XLON 00275714978EXPA1
2021-08-19 12:27:32 242 13.800 XLON 00275714979EXPA1
2021-08-19 12:27:33 700 13.800 XLON 00275714981EXPA1
2021-08-19 12:27:33 92 13.800 XLON 00275714982EXPA1
2021-08-19 12:28:52 57 13.804 XLON 00275715159EXPA1
2021-08-19 12:28:52 89 13.804 XLON 00275715160EXPA1
2021-08-19 12:29:02 1,106 13.804 XLON 00275715195EXPA1
2021-08-19 12:29:04 55 13.800 BATE 00275715200EXPA1
2021-08-19 12:30:00 114 13.800 XLON 00275715422EXPA1
2021-08-19 12:30:00 177 13.800 XLON 00275715423EXPA1
2021-08-19 12:30:00 1,138 13.800 XLON 00275715424EXPA1
2021-08-19 12:30:11 197 13.796 BATE 00275715486EXPA1
2021-08-19 12:30:11 189 13.796 BATE 00275715489EXPA1
2021-08-19 12:30:11 125 13.796 BATE 00275715490EXPA1
2021-08-19 12:30:11 348 13.796 CHIX 00275715484EXPA1
2021-08-19 12:30:11 291 13.796 CHIX 00275715488EXPA1
2021-08-19 12:31:02 400 13.806 XLON 00275715628EXPA1
2021-08-19 12:31:02 184 13.806 XLON 00275715629EXPA1
2021-08-19 12:31:02 102 13.806 XLON 00275715630EXPA1
2021-08-19 12:31:02 386 13.806 XLON 00275715631EXPA1
2021-08-19 12:31:02 274 13.806 XLON 00275715632EXPA1
2021-08-19 12:32:13 365 13.816 XLON 00275715877EXPA1
2021-08-19 12:32:13 1,247 13.816 XLON 00275715878EXPA1
2021-08-19 12:32:13 47 13.816 XLON 00275715879EXPA1
2021-08-19 12:34:12 91 13.822 XLON 00275716307EXPA1
2021-08-19 12:34:13 445 13.822 XLON 00275716313EXPA1
2021-08-19 12:34:13 58 13.822 XLON 00275716314EXPA1
2021-08-19 12:34:33 112 13.828 XLON 00275716422EXPA1
2021-08-19 12:34:34 57 13.828 XLON 00275716423EXPA1
2021-08-19 12:34:34 153 13.828 XLON 00275716424EXPA1
2021-08-19 12:34:34 1,980 13.828 XLON 00275716425EXPA1
2021-08-19 12:35:39 30 13.836 XLON 00275716635EXPA1
2021-08-19 12:35:46 112 13.836 XLON 00275716656EXPA1
2021-08-19 12:35:46 398 13.836 XLON 00275716657EXPA1
2021-08-19 12:35:46 436 13.836 XLON 00275716658EXPA1
2021-08-19 12:35:46 583 13.836 XLON 00275716659EXPA1
2021-08-19 12:37:00 332 13.844 XLON 00275716884EXPA1
2021-08-19 12:37:33 585 13.850 CHIX 00275717054EXPA1
2021-08-19 12:37:33 88 13.850 XLON 00275717060EXPA1
2021-08-19 12:37:33 1,648 13.850 XLON 00275717061EXPA1
2021-08-19 12:38:45 480 13.850 XLON 00275717378EXPA1
2021-08-19 12:38:58 677 13.850 XLON 00275717406EXPA1
2021-08-19 12:39:04 30 13.850 XLON 00275717426EXPA1
2021-08-19 12:39:04 219 13.850 XLON 00275717427EXPA1
2021-08-19 12:39:04 217 13.850 XLON 00275717429EXPA1
2021-08-19 12:39:50 813 13.848 XLON 00275717609EXPA1
2021-08-19 12:40:52 1,479 13.852 XLON 00275717769EXPA1
2021-08-19 12:41:06 657 13.850 CHIX 00275717788EXPA1
2021-08-19 12:42:07 35 13.854 XLON 00275717952EXPA1
2021-08-19 12:42:09 126 13.854 XLON 00275717959EXPA1
2021-08-19 12:42:09 115 13.854 XLON 00275717960EXPA1
2021-08-19 12:42:09 353 13.854 XLON 00275717961EXPA1
2021-08-19 12:42:09 168 13.854 XLON 00275717962EXPA1
2021-08-19 12:42:12 352 13.854 XLON 00275717974EXPA1
2021-08-19 12:42:12 138 13.854 XLON 00275717975EXPA1
2021-08-19 12:42:12 244 13.854 XLON 00275717976EXPA1
2021-08-19 12:43:26 1,422 13.852 XLON 00275718199EXPA1
2021-08-19 12:43:26 189 13.852 XLON 00275718200EXPA1
2021-08-19 12:44:02 816 13.852 BATE 00275718300EXPA1
2021-08-19 12:44:12 86 13.852 BATE 00275718329EXPA1
2021-08-19 12:44:12 11 13.852 BATE 00275718330EXPA1
2021-08-19 12:44:37 724 13.852 XLON 00275718442EXPA1
2021-08-19 12:44:50 560 13.844 CHIX 00275718540EXPA1
2021-08-19 12:45:25 1,592 13.850 XLON 00275718669EXPA1
2021-08-19 12:47:01 891 13.852 XLON 00275718977EXPA1
2021-08-19 12:47:22 14 13.850 XLON 00275719013EXPA1
2021-08-19 12:47:25 371 13.850 XLON 00275719021EXPA1
2021-08-19 12:47:25 770 13.850 XLON 00275719022EXPA1
2021-08-19 12:47:25 340 13.850 XLON 00275719023EXPA1
2021-08-19 12:47:25 31 13.850 XLON 00275719024EXPA1
2021-08-19 12:48:27 1,172 13.848 XLON 00275719272EXPA1
2021-08-19 12:49:31 9 13.848 XLON 00275719514EXPA1
2021-08-19 12:49:31 488 13.850 XLON 00275719515EXPA1
2021-08-19 12:49:31 500 13.850 XLON 00275719516EXPA1
2021-08-19 12:49:31 200 13.850 XLON 00275719517EXPA1
2021-08-19 12:49:31 426 13.850 XLON 00275719518EXPA1
2021-08-19 12:50:49 400 13.844 XLON 00275719751EXPA1
2021-08-19 12:50:49 443 13.844 XLON 00275719752EXPA1
2021-08-19 12:50:49 400 13.844 XLON 00275719753EXPA1
2021-08-19 12:51:14 68 13.842 BATE 00275719884EXPA1
2021-08-19 12:51:35 542 13.842 BATE 00275719961EXPA1
2021-08-19 12:51:35 756 13.842 XLON 00275719962EXPA1
2021-08-19 12:52:12 223 13.842 XLON 00275720096EXPA1
2021-08-19 12:52:12 184 13.842 XLON 00275720097EXPA1
2021-08-19 12:52:12 382 13.842 XLON 00275720098EXPA1
2021-08-19 12:52:12 547 13.842 XLON 00275720099EXPA1
2021-08-19 12:52:12 65 13.842 XLON 00275720100EXPA1
2021-08-19 12:52:12 104 13.842 XLON 00275720101EXPA1
2021-08-19 12:52:12 54 13.842 XLON 00275720102EXPA1
2021-08-19 12:52:59 623 13.834 CHIX 00275720301EXPA1
2021-08-19 12:52:59 824 13.834 XLON 00275720303EXPA1
2021-08-19 12:54:06 367 13.836 XLON 00275720657EXPA1
2021-08-19 12:54:06 161 13.836 XLON 00275720658EXPA1
2021-08-19 12:54:06 851 13.836 XLON 00275720659EXPA1
2021-08-19 12:54:36 55 13.832 XLON 00275720793EXPA1
2021-08-19 12:55:14 2 13.834 XLON 00275720897EXPA1
2021-08-19 12:55:32 147 13.834 XLON 00275720976EXPA1
2021-08-19 12:55:32 1,507 13.834 XLON 00275720977EXPA1
2021-08-19 12:56:34 57 13.834 XLON 00275721146EXPA1
2021-08-19 12:56:34 1,298 13.834 XLON 00275721147EXPA1
2021-08-19 12:57:38 1,733 13.836 XLON 00275721507EXPA1
2021-08-19 12:59:07 57 13.838 BATE 00275721853EXPA1
2021-08-19 12:59:07 727 13.840 CHIX 00275721857EXPA1
2021-08-19 12:59:07 534 13.840 XLON 00275721851EXPA1
2021-08-19 12:59:07 1,212 13.840 XLON 00275721852EXPA1
2021-08-19 13:00:07 57 13.836 BATE 00275722057EXPA1
2021-08-19 13:00:07 543 13.836 BATE 00275722058EXPA1
2021-08-19 13:00:07 645 13.836 XLON 00275722059EXPA1
2021-08-19 13:00:07 57 13.836 XLON 00275722060EXPA1
2021-08-19 13:00:07 196 13.836 XLON 00275722061EXPA1
2021-08-19 13:01:21 1,959 13.832 XLON 00275722324EXPA1
2021-08-19 13:02:12 682 13.834 XLON 00275722516EXPA1
2021-08-19 13:02:12 167 13.834 XLON 00275722517EXPA1
2021-08-19 13:03:03 400 13.828 XLON 00275722702EXPA1
2021-08-19 13:03:08 94 13.824 CHIX 00275722722EXPA1
2021-08-19 13:03:08 115 13.824 CHIX 00275722723EXPA1
2021-08-19 13:03:08 335 13.824 CHIX 00275722724EXPA1
2021-08-19 13:03:23 619 13.826 XLON 00275722783EXPA1
2021-08-19 13:03:51 15 13.824 XLON 00275722925EXPA1
2021-08-19 13:03:53 104 13.826 XLON 00275722929EXPA1
2021-08-19 13:03:55 1,605 13.826 XLON 00275722930EXPA1
2021-08-19 13:05:23 1,875 13.834 XLON 00275723186EXPA1
2021-08-19 13:07:11 123 13.838 XLON 00275723489EXPA1
2021-08-19 13:07:11 639 13.838 XLON 00275723490EXPA1
2021-08-19 13:07:11 700 13.838 XLON 00275723491EXPA1
2021-08-19 13:07:11 420 13.838 XLON 00275723492EXPA1
2021-08-19 13:07:11 300 13.838 XLON 00275723493EXPA1
2021-08-19 13:08:10 400 13.838 XLON 00275723624EXPA1
2021-08-19 13:08:10 376 13.838 XLON 00275723627EXPA1
2021-08-19 13:08:10 705 13.838 XLON 00275723628EXPA1
2021-08-19 13:08:12 61 13.836 CHIX 00275723635EXPA1
2021-08-19 13:08:22 359 13.836 CHIX 00275723642EXPA1
2021-08-19 13:09:22 10 13.850 XLON 00275723810EXPA1
2021-08-19 13:09:37 2,022 13.852 XLON 00275723830EXPA1
2021-08-19 13:10:57 59 13.858 XLON 00275724108EXPA1
2021-08-19 13:10:59 890 13.858 XLON 00275724112EXPA1
2021-08-19 13:10:59 397 13.858 XLON 00275724114EXPA1
2021-08-19 13:10:59 280 13.858 XLON 00275724115EXPA1
2021-08-19 13:12:09 374 13.854 XLON 00275724314EXPA1
2021-08-19 13:12:09 762 13.854 XLON 00275724315EXPA1
2021-08-19 13:12:24 508 13.854 XLON 00275724356EXPA1
2021-08-19 13:12:33 33 13.850 BATE 00275724382EXPA1
2021-08-19 13:12:33 35 13.852 BATE 00275724383EXPA1
2021-08-19 13:12:33 500 13.852 BATE 00275724385EXPA1
2021-08-19 13:12:33 845 13.852 BATE 00275724390EXPA1
2021-08-19 13:13:02 105 13.856 XLON 00275724560EXPA1
2021-08-19 13:13:02 500 13.856 XLON 00275724561EXPA1
2021-08-19 13:13:12 649 13.854 CHIX 00275724583EXPA1
2021-08-19 13:13:44 311 13.860 XLON 00275724686EXPA1
2021-08-19 13:13:44 500 13.860 XLON 00275724687EXPA1
2021-08-19 13:13:44 618 13.860 XLON 00275724688EXPA1
2021-08-19 13:14:45 523 13.852 XLON 00275724995EXPA1
2021-08-19 13:14:51 885 13.848 XLON 00275725008EXPA1
2021-08-19 13:15:53 129 13.846 XLON 00275725187EXPA1
2021-08-19 13:15:53 654 13.846 XLON 00275725190EXPA1
2021-08-19 13:17:03 1,822 13.838 XLON 00275725474EXPA1
2021-08-19 13:18:03 692 13.840 XLON 00275725638EXPA1
2021-08-19 13:18:03 976 13.840 XLON 00275725639EXPA1
2021-08-19 13:20:10 959 13.842 XLON 00275726073EXPA1
2021-08-19 13:20:10 1,140 13.842 XLON 00275726074EXPA1
2021-08-19 13:20:55 400 13.856 XLON 00275726287EXPA1
2021-08-19 13:20:55 400 13.856 XLON 00275726288EXPA1
2021-08-19 13:20:55 400 13.856 XLON 00275726289EXPA1
2021-08-19 13:20:55 241 13.856 XLON 00275726290EXPA1
2021-08-19 13:21:50 400 13.852 XLON 00275726457EXPA1
2021-08-19 13:21:51 102 13.852 XLON 00275726458EXPA1
2021-08-19 13:21:51 765 13.852 XLON 00275726459EXPA1
2021-08-19 13:21:51 66 13.852 XLON 00275726460EXPA1
2021-08-19 13:21:51 36 13.852 XLON 00275726461EXPA1
2021-08-19 13:22:00 700 13.850 CHIX 00275726477EXPA1
2021-08-19 13:22:00 51 13.850 CHIX 00275726478EXPA1
2021-08-19 13:22:57 142 13.858 XLON 00275726707EXPA1
2021-08-19 13:23:06 700 13.860 XLON 00275726765EXPA1
2021-08-19 13:23:06 1,032 13.860 XLON 00275726766EXPA1
2021-08-19 13:24:04 551 13.860 XLON 00275726975EXPA1
2021-08-19 13:24:04 803 13.860 XLON 00275726976EXPA1
2021-08-19 13:25:37 2,049 13.862 XLON 00275727276EXPA1
2021-08-19 13:26:09 260 13.858 CHIX 00275727368EXPA1
2021-08-19 13:26:21 317 13.858 CHIX 00275727399EXPA1
2021-08-19 13:26:21 144 13.858 CHIX 00275727400EXPA1
2021-08-19 13:26:21 114 13.858 CHIX 00275727401EXPA1
2021-08-19 13:26:21 84 13.858 XLON 00275727402EXPA1
2021-08-19 13:26:21 95 13.858 XLON 00275727403EXPA1
2021-08-19 13:26:21 469 13.858 XLON 00275727404EXPA1
2021-08-19 13:26:59 400 13.858 XLON 00275727481EXPA1
2021-08-19 13:27:19 7 13.858 XLON 00275727535EXPA1
2021-08-19 13:27:45 90 13.866 XLON 00275727633EXPA1
2021-08-19 13:27:45 400 13.866 XLON 00275727634EXPA1
2021-08-19 13:27:45 187 13.866 XLON 00275727637EXPA1
2021-08-19 13:27:45 602 13.866 XLON 00275727638EXPA1
2021-08-19 13:27:45 170 13.866 XLON 00275727639EXPA1
2021-08-19 13:27:45 445 13.866 XLON 00275727641EXPA1
2021-08-19 13:27:45 170 13.866 XLON 00275727642EXPA1
2021-08-19 13:27:56 34 13.864 BATE 00275727686EXPA1
2021-08-19 13:28:23 638 13.864 BATE 00275727735EXPA1
2021-08-19 13:29:30 381 13.866 XLON 00275727873EXPA1
2021-08-19 13:29:30 1,391 13.866 XLON 00275727874EXPA1
2021-08-19 13:30:11 752 13.862 XLON 00275727976EXPA1
2021-08-19 13:30:15 580 13.862 XLON 00275727992EXPA1
2021-08-19 13:30:42 137 13.868 XLON 00275728133EXPA1
2021-08-19 13:30:42 137 13.868 XLON 00275728134EXPA1
2021-08-19 13:30:42 137 13.868 XLON 00275728135EXPA1
2021-08-19 13:30:42 137 13.868 XLON 00275728136EXPA1
2021-08-19 13:30:42 41 13.868 XLON 00275728137EXPA1
2021-08-19 13:30:42 749 13.868 XLON 00275728140EXPA1
2021-08-19 13:31:57 158 13.874 XLON 00275728391EXPA1
2021-08-19 13:31:57 570 13.874 XLON 00275728392EXPA1
2021-08-19 13:31:57 623 13.874 XLON 00275728393EXPA1
2021-08-19 13:31:57 316 13.874 XLON 00275728394EXPA1
2021-08-19 13:31:57 65 13.874 XLON 00275728395EXPA1
2021-08-19 13:32:00 58 13.874 XLON 00275728403EXPA1
2021-08-19 13:32:56 30 13.876 XLON 00275728632EXPA1
2021-08-19 13:32:56 1,750 13.876 XLON 00275728633EXPA1
2021-08-19 13:33:39 400 13.870 XLON 00275728785EXPA1
2021-08-19 13:33:39 216 13.870 XLON 00275728786EXPA1
2021-08-19 13:33:57 400 13.870 XLON 00275728824EXPA1
2021-08-19 13:33:57 732 13.870 XLON 00275728829EXPA1
2021-08-19 13:33:57 488 13.870 XLON 00275728830EXPA1
2021-08-19 13:34:36 59 13.864 BATE 00275728927EXPA1
2021-08-19 13:34:36 477 13.864 BATE 00275728928EXPA1
2021-08-19 13:34:36 813 13.864 XLON 00275728925EXPA1
2021-08-19 13:35:32 137 13.876 CHIX 00275729196EXPA1
2021-08-19 13:35:32 33 13.876 CHIX 00275729197EXPA1
2021-08-19 13:35:37 222 13.876 CHIX 00275729232EXPA1
2021-08-19 13:35:43 1,035 13.876 CHIX 00275729271EXPA1
2021-08-19 13:35:43 176 13.876 XLON 00275729272EXPA1
2021-08-19 13:35:46 1,783 13.876 XLON 00275729279EXPA1
2021-08-19 13:36:24 10 13.878 XLON 00275729436EXPA1
2021-08-19 13:36:24 198 13.878 XLON 00275729437EXPA1
2021-08-19 13:36:25 77 13.878 XLON 00275729438EXPA1
2021-08-19 13:36:25 223 13.878 XLON 00275729439EXPA1
2021-08-19 13:36:25 177 13.878 XLON 00275729440EXPA1
2021-08-19 13:36:25 26 13.878 XLON 00275729441EXPA1
2021-08-19 13:36:25 97 13.878 XLON 00275729442EXPA1
2021-08-19 13:36:25 22 13.878 XLON 00275729444EXPA1
2021-08-19 13:36:25 123 13.878 XLON 00275729445EXPA1
2021-08-19 13:36:25 40 13.878 XLON 00275729446EXPA1
2021-08-19 13:36:25 60 13.878 XLON 00275729447EXPA1
2021-08-19 13:36:25 258 13.878 XLON 00275729448EXPA1
2021-08-19 13:37:28 208 13.868 XLON 00275729636EXPA1
2021-08-19 13:37:28 130 13.868 XLON 00275729637EXPA1
2021-08-19 13:37:30 700 13.868 XLON 00275729642EXPA1
2021-08-19 13:37:30 658 13.868 XLON 00275729643EXPA1
2021-08-19 13:38:56 132 13.878 XLON 00275729932EXPA1
2021-08-19 13:38:56 132 13.878 XLON 00275729933EXPA1
2021-08-19 13:40:26 134 13.894 XLON 00275730325EXPA1
2021-08-19 13:40:26 183 13.894 XLON 00275730326EXPA1
2021-08-19 13:40:33 219 13.896 XLON 00275730356EXPA1
2021-08-19 13:41:03 400 13.894 XLON 00275730475EXPA1
2021-08-19 13:41:03 183 13.894 XLON 00275730476EXPA1
2021-08-19 13:41:30 202 13.900 XLON 00275730589EXPA1
2021-08-19 13:41:30 289 13.900 XLON 00275730590EXPA1
2021-08-19 13:42:34 16 13.900 CHIX 00275730896EXPA1
2021-08-19 13:42:34 15 13.900 CHIX 00275730897EXPA1
2021-08-19 13:42:40 27 13.900 CHIX 00275730926EXPA1
2021-08-19 13:42:40 395 13.900 CHIX 00275730928EXPA1
2021-08-19 13:42:40 231 13.900 CHIX 00275730929EXPA1
2021-08-19 13:42:40 93 13.900 XLON 00275730927EXPA1
2021-08-19 13:42:40 775 13.900 XLON 00275730930EXPA1
2021-08-19 13:42:52 700 13.902 BATE 00275730975EXPA1
2021-08-19 13:42:52 672 13.902 BATE 00275730976EXPA1
2021-08-19 13:43:09 400 13.900 XLON 00275731016EXPA1
2021-08-19 13:44:00 400 13.898 XLON 00275731146EXPA1
2021-08-19 13:44:11 760 13.896 XLON 00275731186EXPA1
2021-08-19 13:44:16 400 13.894 XLON 00275731212EXPA1
2021-08-19 13:44:19 400 13.894 XLON 00275731224EXPA1
2021-08-19 13:44:19 183 13.894 XLON 00275731225EXPA1
2021-08-19 13:44:31 12 13.896 XLON 00275731271EXPA1
2021-08-19 13:44:45 400 13.892 XLON 00275731314EXPA1
2021-08-19 13:44:45 183 13.892 XLON 00275731315EXPA1
2021-08-19 13:44:45 37 13.892 XLON 00275731316EXPA1
2021-08-19 13:45:39 473 13.890 XLON 00275731565EXPA1
2021-08-19 13:46:00 400 13.888 XLON 00275731679EXPA1
2021-08-19 13:48:04 43 13.888 CHIX 00275732195EXPA1
2021-08-19 13:48:04 614 13.888 CHIX 00275732196EXPA1
2021-08-19 13:48:06 400 13.888 XLON 00275732206EXPA1
2021-08-19 13:48:09 400 13.888 XLON 00275732220EXPA1
2021-08-19 13:48:12 400 13.888 XLON 00275732242EXPA1
2021-08-19 13:48:12 183 13.888 XLON 00275732243EXPA1
2021-08-19 13:48:13 740 13.886 XLON 00275732251EXPA1
2021-08-19 13:48:13 53 13.886 XLON 00275732252EXPA1
2021-08-19 13:48:18 378 13.886 XLON 00275732289EXPA1
2021-08-19 13:48:18 263 13.886 XLON 00275732290EXPA1
2021-08-19 13:49:04 51 13.886 XLON 00275732633EXPA1
2021-08-19 13:49:15 177 13.892 XLON 00275732664EXPA1
2021-08-19 13:49:15 108 13.892 XLON 00275732665EXPA1
2021-08-19 13:49:15 225 13.892 XLON 00275732666EXPA1
2021-08-19 13:49:15 163 13.892 XLON 00275732667EXPA1
2021-08-19 13:50:06 22 13.884 CHIX 00275732897EXPA1
2021-08-19 13:50:06 522 13.884 CHIX 00275732899EXPA1
2021-08-19 13:50:06 58 13.884 XLON 00275732898EXPA1
2021-08-19 13:50:06 1,379 13.884 XLON 00275732900EXPA1
2021-08-19 13:50:23 296 13.878 XLON 00275733003EXPA1
2021-08-19 13:50:29 698 13.876 XLON 00275733043EXPA1
2021-08-19 13:50:35 55 13.876 XLON 00275733084EXPA1
2021-08-19 13:51:24 514 13.876 XLON 00275733303EXPA1
2021-08-19 13:51:51 202 13.876 XLON 00275733463EXPA1
2021-08-19 13:54:30 511 13.874 XLON 00275734122EXPA1
2021-08-19 13:54:30 52 13.874 XLON 00275734123EXPA1
2021-08-19 13:54:39 35 13.870 BATE 00275734196EXPA1
2021-08-19 13:54:39 66 13.870 BATE 00275734198EXPA1
2021-08-19 13:54:39 400 13.872 XLON 00275734199EXPA1
2021-08-19 13:54:52 100 13.870 CHIX 00275734293EXPA1
2021-08-19 13:54:54 795 13.870 XLON 00275734314EXPA1
2021-08-19 13:55:23 500 13.876 XLON 00275734443EXPA1
2021-08-19 13:55:23 400 13.876 XLON 00275734444EXPA1
2021-08-19 13:55:26 400 13.876 XLON 00275734457EXPA1
2021-08-19 13:55:29 400 13.876 XLON 00275734464EXPA1
2021-08-19 13:55:32 400 13.876 XLON 00275734467EXPA1
2021-08-19 13:55:32 500 13.876 XLON 00275734468EXPA1
2021-08-19 13:55:35 400 13.876 XLON 00275734471EXPA1
2021-08-19 13:55:35 500 13.876 XLON 00275734472EXPA1
2021-08-19 13:57:03 337 13.880 XLON 00275734799EXPA1
2021-08-19 13:57:03 353 13.880 XLON 00275734800EXPA1
2021-08-19 13:57:32 39 13.878 BATE 00275734898EXPA1
2021-08-19 13:57:32 93 13.878 BATE 00275734900EXPA1
2021-08-19 13:57:32 708 13.878 BATE 00275734901EXPA1
2021-08-19 13:57:32 713 13.878 XLON 00275734899EXPA1
2021-08-19 13:57:34 96 13.876 CHIX 00275734913EXPA1
2021-08-19 13:57:34 39 13.876 CHIX 00275734914EXPA1
2021-08-19 13:57:34 93 13.876 CHIX 00275734915EXPA1
2021-08-19 13:57:35 213 13.876 CHIX 00275734917EXPA1
2021-08-19 13:57:35 65 13.876 CHIX 00275734918EXPA1
2021-08-19 13:57:35 265 13.876 CHIX 00275734920EXPA1
2021-08-19 13:57:47 416 13.874 XLON 00275734968EXPA1
2021-08-19 13:58:56 400 13.876 XLON 00275735180EXPA1
2021-08-19 13:59:16 400 13.876 XLON 00275735274EXPA1
2021-08-19 13:59:16 183 13.876 XLON 00275735277EXPA1
2021-08-19 13:59:27 10 13.876 XLON 00275735324EXPA1
2021-08-19 13:59:30 164 13.876 XLON 00275735341EXPA1
2021-08-19 13:59:30 183 13.876 XLON 00275735342EXPA1
2021-08-19 14:00:06 293 13.876 XLON 00275735491EXPA1
2021-08-19 14:00:06 145 13.876 XLON 00275735492EXPA1
2021-08-19 14:00:06 69 13.876 XLON 00275735493EXPA1
2021-08-19 14:00:06 94 13.876 XLON 00275735494EXPA1
2021-08-19 14:00:06 130 13.876 XLON 00275735495EXPA1
2021-08-19 14:00:20 100 13.876 XLON 00275735549EXPA1
2021-08-19 14:00:20 100 13.876 XLON 00275735550EXPA1
2021-08-19 14:00:20 100 13.876 XLON 00275735551EXPA1
2021-08-19 14:00:20 100 13.876 XLON 00275735552EXPA1
2021-08-19 14:00:20 100 13.876 XLON 00275735553EXPA1
2021-08-19 14:00:23 91 13.876 XLON 00275735558EXPA1
2021-08-19 14:00:35 222 13.880 XLON 00275735648EXPA1
2021-08-19 14:00:35 263 13.880 XLON 00275735649EXPA1
2021-08-19 14:00:35 226 13.880 XLON 00275735650EXPA1
2021-08-19 14:00:35 279 13.880 XLON 00275735651EXPA1
2021-08-19 14:00:35 189 13.880 XLON 00275735652EXPA1
2021-08-19 14:00:35 74 13.880 XLON 00275735653EXPA1
2021-08-19 14:00:35 263 13.880 XLON 00275735654EXPA1
2021-08-19 14:00:35 187 13.880 XLON 00275735655EXPA1
2021-08-19 14:01:05 47 13.888 XLON 00275735805EXPA1
2021-08-19 14:01:05 217 13.888 XLON 00275735806EXPA1
2021-08-19 14:01:05 157 13.890 XLON 00275735807EXPA1
2021-08-19 14:01:05 238 13.890 XLON 00275735809EXPA1
2021-08-19 14:01:44 722 13.892 CHIX 00275735947EXPA1
2021-08-19 14:01:48 8 13.890 XLON 00275735962EXPA1
2021-08-19 14:01:59 400 13.886 XLON 00275735998EXPA1
2021-08-19 14:01:59 50 13.886 XLON 00275735999EXPA1
2021-08-19 14:02:38 400 13.894 XLON 00275736141EXPA1
2021-08-19 14:02:38 50 13.894 XLON 00275736143EXPA1
2021-08-19 14:03:02 400 13.894 XLON 00275736263EXPA1
2021-08-19 14:03:02 160 13.894 XLON 00275736264EXPA1
2021-08-19 14:03:02 50 13.894 XLON 00275736265EXPA1
2021-08-19 14:03:02 529 13.894 XLON 00275736266EXPA1
2021-08-19 14:03:05 400 13.894 XLON 00275736289EXPA1
2021-08-19 14:03:05 529 13.894 XLON 00275736290EXPA1
2021-08-19 14:03:05 50 13.894 XLON 00275736291EXPA1
2021-08-19 14:04:07 323 13.896 XLON 00275736551EXPA1
2021-08-19 14:04:07 219 13.896 XLON 00275736552EXPA1
2021-08-19 14:04:07 204 13.896 XLON 00275736553EXPA1
2021-08-19 14:04:07 39 13.896 XLON 00275736562EXPA1
2021-08-19 14:04:24 795 13.896 XLON 00275736655EXPA1
2021-08-19 14:05:08 845 13.898 XLON 00275736828EXPA1
2021-08-19 14:05:08 183 13.898 XLON 00275736829EXPA1
2021-08-19 14:05:53 127 13.904 XLON 00275737050EXPA1
2021-08-19 14:06:41 41 13.906 BATE 00275737251EXPA1
2021-08-19 14:06:41 855 13.906 BATE 00275737252EXPA1
2021-08-19 14:06:41 66 13.906 BATE 00275737253EXPA1
2021-08-19 14:06:54 300 13.904 CHIX 00275737281EXPA1
2021-08-19 14:06:54 567 13.904 CHIX 00275737282EXPA1
2021-08-19 14:10:20 108 13.924 XLON 00275738155EXPA1
2021-08-19 14:10:41 400 13.928 XLON 00275738240EXPA1
2021-08-19 14:10:53 400 13.924 XLON 00275738312EXPA1
2021-08-19 14:10:53 185 13.924 XLON 00275738313EXPA1
2021-08-19 14:10:53 39 13.924 XLON 00275738314EXPA1
2021-08-19 14:11:29 179 13.926 XLON 00275738595EXPA1
2021-08-19 14:11:29 50 13.926 XLON 00275738596EXPA1
2021-08-19 14:11:39 175 13.926 XLON 00275738693EXPA1
2021-08-19 14:11:42 182 13.926 XLON 00275738716EXPA1
2021-08-19 14:11:42 50 13.926 XLON 00275738717EXPA1
2021-08-19 14:12:03 7 13.928 XLON 00275738862EXPA1
2021-08-19 14:12:15 400 13.928 XLON 00275738925EXPA1
2021-08-19 14:12:15 50 13.928 XLON 00275738926EXPA1
2021-08-19 14:12:24 400 13.928 XLON 00275738957EXPA1
2021-08-19 14:12:24 50 13.928 XLON 00275738958EXPA1
2021-08-19 14:12:33 400 13.928 XLON 00275738974EXPA1
2021-08-19 14:12:33 50 13.928 XLON 00275738975EXPA1
2021-08-19 14:12:33 490 13.928 XLON 00275738976EXPA1
2021-08-19 14:12:33 183 13.928 XLON 00275738977EXPA1
2021-08-19 14:12:50 835 13.924 CHIX 00275739031EXPA1
2021-08-19 14:12:51 300 13.924 XLON 00275739034EXPA1
2021-08-19 14:13:00 260 13.928 XLON 00275739059EXPA1
2021-08-19 14:13:00 118 13.928 XLON 00275739060EXPA1
2021-08-19 14:13:00 50 13.928 XLON 00275739061EXPA1
2021-08-19 14:13:00 400 13.928 XLON 00275739062EXPA1
2021-08-19 14:13:48 400 13.926 XLON 00275739233EXPA1
2021-08-19 14:13:48 50 13.926 XLON 00275739234EXPA1
2021-08-19 14:13:48 356 13.926 XLON 00275739235EXPA1
2021-08-19 14:15:43 1,313 13.930 BATE 00275739855EXPA1
2021-08-19 14:15:45 400 13.930 XLON 00275739875EXPA1
2021-08-19 14:15:45 182 13.930 XLON 00275739876EXPA1
2021-08-19 14:16:09 11 13.932 XLON 00275740147EXPA1
2021-08-19 14:16:09 800 13.932 XLON 00275740148EXPA1
2021-08-19 14:16:09 50 13.932 XLON 00275740149EXPA1
2021-08-19 14:16:09 410 13.932 XLON 00275740150EXPA1
2021-08-19 14:16:09 170 13.932 XLON 00275740151EXPA1
2021-08-19 14:16:30 166 13.932 XLON 00275740257EXPA1
2021-08-19 14:16:34 280 13.928 XLON 00275740281EXPA1
2021-08-19 14:16:37 382 13.928 XLON 00275740289EXPA1
2021-08-19 14:17:02 479 13.928 XLON 00275740461EXPA1
2021-08-19 14:17:02 145 13.928 XLON 00275740462EXPA1
2021-08-19 14:17:19 17 13.922 CHIX 00275740526EXPA1
2021-08-19 14:17:19 32 13.922 CHIX 00275740527EXPA1
2021-08-19 14:17:19 519 13.922 XLON 00275740529EXPA1
2021-08-19 14:17:19 190 13.922 XLON 00275740530EXPA1
2021-08-19 14:17:19 777 13.922 XLON 00275740531EXPA1
2021-08-19 14:17:19 50 13.922 XLON 00275740532EXPA1
2021-08-19 14:17:22 1,250 13.922 XLON 00275740548EXPA1
2021-08-19 14:17:22 178 13.922 XLON 00275740549EXPA1
2021-08-19 14:17:32 179 13.924 XLON 00275740582EXPA1
2021-08-19 14:17:32 400 13.924 XLON 00275740583EXPA1
2021-08-19 14:17:32 50 13.924 XLON 00275740584EXPA1
2021-08-19 14:17:32 400 13.924 XLON 00275740585EXPA1
2021-08-19 14:17:32 243 13.924 XLON 00275740586EXPA1
2021-08-19 14:17:32 400 13.924 XLON 00275740587EXPA1
2021-08-19 14:17:32 27 13.924 XLON 00275740588EXPA1
2021-08-19 14:17:35 144 13.924 XLON 00275740594EXPA1
2021-08-19 14:17:35 519 13.924 XLON 00275740595EXPA1
2021-08-19 14:17:35 50 13.924 XLON 00275740596EXPA1
2021-08-19 14:17:35 777 13.924 XLON 00275740597EXPA1
2021-08-19 14:17:35 209 13.924 XLON 00275740598EXPA1
2021-08-19 14:17:38 191 13.924 XLON 00275740605EXPA1
2021-08-19 14:17:38 314 13.924 XLON 00275740606EXPA1
2021-08-19 14:17:38 50 13.924 XLON 00275740607EXPA1
2021-08-19 14:17:38 519 13.924 XLON 00275740608EXPA1
2021-08-19 14:17:38 626 13.924 XLON 00275740609EXPA1
2021-08-19 14:17:41 400 13.924 XLON 00275740623EXPA1
2021-08-19 14:17:41 519 13.924 XLON 00275740624EXPA1
2021-08-19 14:17:41 367 13.924 XLON 00275740625EXPA1
2021-08-19 14:17:41 50 13.924 XLON 00275740626EXPA1
2021-08-19 14:17:41 364 13.924 XLON 00275740627EXPA1
2021-08-19 14:17:44 36 13.924 XLON 00275740632EXPA1
2021-08-19 14:17:44 400 13.924 XLON 00275740633EXPA1
2021-08-19 14:17:47 400 13.924 XLON 00275740647EXPA1
2021-08-19 14:17:47 50 13.924 XLON 00275740648EXPA1
2021-08-19 14:17:50 504 13.924 XLON 00275740653EXPA1
2021-08-19 14:17:50 50 13.924 XLON 00275740654EXPA1
2021-08-19 14:18:26 4 13.926 XLON 00275740794EXPA1
2021-08-19 14:19:20 127 13.926 XLON 00275741041EXPA1
2021-08-19 14:19:20 407 13.926 XLON 00275741042EXPA1
2021-08-19 14:19:28 6 13.930 XLON 00275741072EXPA1
2021-08-19 14:19:37 1 13.930 CHIX 00275741104EXPA1
2021-08-19 14:20:10 300 13.938 CHIX 00275741281EXPA1
2021-08-19 14:20:34 1,088 13.942 XLON 00275741402EXPA1
2021-08-19 14:20:37 400 13.942 XLON 00275741425EXPA1
2021-08-19 14:21:25 52 13.942 XLON 00275741655EXPA1
2021-08-19 14:21:25 400 13.944 XLON 00275741656EXPA1
2021-08-19 14:21:25 509 13.944 XLON 00275741657EXPA1
2021-08-19 14:21:49 1,127 13.942 XLON 00275741762EXPA1
2021-08-19 14:22:28 400 13.944 XLON 00275741934EXPA1
2021-08-19 14:22:31 400 13.944 XLON 00275741952EXPA1
2021-08-19 14:24:03 989 13.946 CHIX 00275742274EXPA1
2021-08-19 14:24:03 572 13.946 CHIX 00275742275EXPA1
2021-08-19 14:24:04 791 13.944 XLON 00275742281EXPA1
2021-08-19 14:24:42 400 13.942 XLON 00275742463EXPA1
2021-08-19 14:24:42 430 13.942 XLON 00275742464EXPA1
2021-08-19 14:24:42 400 13.942 XLON 00275742465EXPA1
2021-08-19 14:24:45 400 13.942 XLON 00275742471EXPA1
2021-08-19 14:25:06 517 13.946 XLON 00275742559EXPA1
2021-08-19 14:25:21 499 13.946 XLON 00275742623EXPA1
2021-08-19 14:25:35 15 13.940 BATE 00275742678EXPA1
2021-08-19 14:25:35 26 13.940 BATE 00275742679EXPA1
2021-08-19 14:25:35 95 13.940 BATE 00275742680EXPA1
2021-08-19 14:25:41 400 13.942 XLON 00275742738EXPA1
2021-08-19 14:25:44 400 13.942 XLON 00275742744EXPA1
2021-08-19 14:25:44 400 13.942 XLON 00275742745EXPA1
2021-08-19 14:25:44 182 13.942 XLON 00275742746EXPA1
2021-08-19 14:25:47 400 13.942 XLON 00275742748EXPA1
2021-08-19 14:25:47 188 13.942 XLON 00275742749EXPA1
2021-08-19 14:25:47 485 13.942 XLON 00275742750EXPA1
2021-08-19 14:25:47 400 13.942 XLON 00275742751EXPA1
2021-08-19 14:25:47 182 13.942 XLON 00275742752EXPA1
2021-08-19 14:25:47 50 13.942 XLON 00275742753EXPA1
2021-08-19 14:25:50 400 13.942 XLON 00275742760EXPA1
2021-08-19 14:25:50 182 13.942 XLON 00275742761EXPA1
2021-08-19 14:25:50 187 13.942 XLON 00275742762EXPA1
2021-08-19 14:25:50 182 13.942 XLON 00275742763EXPA1
2021-08-19 14:25:50 50 13.942 XLON 00275742764EXPA1
2021-08-19 14:25:53 400 13.942 XLON 00275742780EXPA1
2021-08-19 14:25:53 182 13.942 XLON 00275742781EXPA1
2021-08-19 14:25:53 19 13.942 XLON 00275742782EXPA1
2021-08-19 14:25:56 400 13.942 XLON 00275742818EXPA1
2021-08-19 14:25:56 182 13.942 XLON 00275742819EXPA1
2021-08-19 14:25:56 485 13.942 XLON 00275742821EXPA1
2021-08-19 14:25:59 552 13.938 XLON 00275742842EXPA1
2021-08-19 14:25:59 112 13.938 XLON 00275742843EXPA1
2021-08-19 14:26:04 190 13.938 XLON 00275742872EXPA1
2021-08-19 14:26:19 108 13.944 XLON 00275742935EXPA1
2021-08-19 14:26:19 108 13.944 XLON 00275742936EXPA1
2021-08-19 14:26:19 108 13.944 XLON 00275742937EXPA1
2021-08-19 14:26:19 108 13.944 XLON 00275742938EXPA1
2021-08-19 14:26:19 108 13.944 XLON 00275742939EXPA1
2021-08-19 14:26:19 108 13.944 XLON 00275742940EXPA1
2021-08-19 14:26:19 35 13.944 XLON 00275742941EXPA1
2021-08-19 14:27:46 504 13.952 XLON 00275743335EXPA1
2021-08-19 14:27:46 138 13.952 XLON 00275743336EXPA1
2021-08-19 14:27:55 71 13.952 XLON 00275743374EXPA1
2021-08-19 14:27:55 504 13.952 XLON 00275743375EXPA1
2021-08-19 14:28:01 279 13.950 XLON 00275743406EXPA1
2021-08-19 14:28:01 400 13.950 XLON 00275743408EXPA1
2021-08-19 14:28:01 59 13.950 XLON 00275743409EXPA1
2021-08-19 14:28:01 59 13.950 XLON 00275743410EXPA1
2021-08-19 14:28:22 335 13.950 XLON 00275743484EXPA1
2021-08-19 14:29:04 275 13.944 CHIX 00275743567EXPA1
2021-08-19 14:29:07 400 13.946 XLON 00275743574EXPA1
2021-08-19 14:29:07 60 13.946 XLON 00275743575EXPA1
2021-08-19 14:29:20 264 13.944 CHIX 00275743633EXPA1
2021-08-19 14:29:45 696 13.944 XLON 00275743762EXPA1
2021-08-19 14:30:01 397 13.940 BATE 00275743881EXPA1
2021-08-19 14:30:01 522 13.942 CHIX 00275743880EXPA1
2021-08-19 14:30:07 687 13.926 XLON 00275744010EXPA1
2021-08-19 14:30:37 23 13.920 BATE 00275744290EXPA1
2021-08-19 14:30:37 15 13.920 BATE 00275744291EXPA1
2021-08-19 14:30:37 680 13.920 BATE 00275744292EXPA1
2021-08-19 14:30:47 400 13.948 XLON 00275744393EXPA1
2021-08-19 14:30:47 380 13.950 XLON 00275744394EXPA1
2021-08-19 14:30:47 71 13.950 XLON 00275744396EXPA1
2021-08-19 14:30:53 400 13.938 XLON 00275744445EXPA1
2021-08-19 14:30:53 1,200 13.938 XLON 00275744446EXPA1
2021-08-19 14:30:53 400 13.938 XLON 00275744447EXPA1
2021-08-19 14:30:53 400 13.938 XLON 00275744449EXPA1
2021-08-19 14:30:53 400 13.938 XLON 00275744451EXPA1
2021-08-19 14:30:54 864 13.934 XLON 00275744489EXPA1
2021-08-19 14:31:30 620 13.960 XLON 00275744919EXPA1
2021-08-19 14:31:30 272 13.960 XLON 00275744920EXPA1
2021-08-19 14:31:36 400 13.962 XLON 00275744961EXPA1
2021-08-19 14:31:36 39 13.962 XLON 00275744962EXPA1
2021-08-19 14:31:36 620 13.962 XLON 00275744963EXPA1
2021-08-19 14:31:36 50 13.962 XLON 00275744964EXPA1
2021-08-19 14:31:36 191 13.962 XLON 00275744965EXPA1
2021-08-19 14:31:36 94 13.962 XLON 00275744966EXPA1
2021-08-19 14:31:36 392 13.962 XLON 00275744967EXPA1
2021-08-19 14:31:42 700 13.954 XLON 00275745020EXPA1
2021-08-19 14:31:43 187 13.954 XLON 00275745021EXPA1
2021-08-19 14:31:48 400 13.950 XLON 00275745065EXPA1
2021-08-19 14:31:48 209 13.952 XLON 00275745066EXPA1
2021-08-19 14:31:48 602 13.952 XLON 00275745067EXPA1
2021-08-19 14:31:48 191 13.952 XLON 00275745068EXPA1
2021-08-19 14:31:48 381 13.952 XLON 00275745069EXPA1
2021-08-19 14:32:06 178 13.958 XLON 00275745200EXPA1
2021-08-19 14:32:06 332 13.958 XLON 00275745201EXPA1
2021-08-19 14:32:06 228 13.958 XLON 00275745202EXPA1
2021-08-19 14:32:06 120 13.958 XLON 00275745203EXPA1
2021-08-19 14:32:18 400 13.958 XLON 00275745323EXPA1
2021-08-19 14:32:18 42 13.958 XLON 00275745324EXPA1
2021-08-19 14:32:18 602 13.958 XLON 00275745325EXPA1
2021-08-19 14:32:18 169 13.958 XLON 00275745327EXPA1
2021-08-19 14:32:18 400 13.958 XLON 00275745328EXPA1
2021-08-19 14:32:18 165 13.958 XLON 00275745329EXPA1
2021-08-19 14:32:27 689 13.950 XLON 00275745427EXPA1
2021-08-19 14:32:35 500 13.962 XLON 00275745512EXPA1
2021-08-19 14:32:35 602 13.962 XLON 00275745513EXPA1
2021-08-19 14:32:44 500 13.962 XLON 00275745540EXPA1
2021-08-19 14:32:44 302 13.962 XLON 00275745541EXPA1
2021-08-19 14:33:04 167 13.962 XLON 00275745699EXPA1
2021-08-19 14:33:04 142 13.962 XLON 00275745700EXPA1
2021-08-19 14:33:04 530 13.962 XLON 00275745701EXPA1
2021-08-19 14:33:08 160 13.960 CHIX 00275745714EXPA1
2021-08-19 14:33:08 61 13.960 CHIX 00275745716EXPA1
2021-08-19 14:33:08 112 13.960 CHIX 00275745719EXPA1
2021-08-19 14:33:21 199 13.980 XLON 00275745832EXPA1
2021-08-19 14:33:21 206 13.980 XLON 00275745833EXPA1
2021-08-19 14:33:21 178 13.980 XLON 00275745834EXPA1
2021-08-19 14:33:24 400 13.978 XLON 00275745880EXPA1
2021-08-19 14:33:24 71 13.980 XLON 00275745881EXPA1
2021-08-19 14:33:24 164 13.980 XLON 00275745882EXPA1
2021-08-19 14:33:24 89 13.980 XLON 00275745883EXPA1
2021-08-19 14:33:24 102 13.980 XLON 00275745884EXPA1
2021-08-19 14:33:24 947 13.980 XLON 00275745885EXPA1
2021-08-19 14:33:44 32 13.972 BATE 00275746033EXPA1
2021-08-19 14:33:44 65 13.972 BATE 00275746034EXPA1
2021-08-19 14:33:44 22 13.972 BATE 00275746035EXPA1
2021-08-19 14:33:44 81 13.972 BATE 00275746036EXPA1
2021-08-19 14:33:44 135 13.972 BATE 00275746037EXPA1
2021-08-19 14:33:44 35 13.972 BATE 00275746038EXPA1
2021-08-19 14:33:44 56 13.972 BATE 00275746039EXPA1
2021-08-19 14:33:57 400 13.984 XLON 00275746119EXPA1
2021-08-19 14:33:57 50 13.984 XLON 00275746120EXPA1
2021-08-19 14:33:57 400 13.984 XLON 00275746121EXPA1
2021-08-19 14:34:08 127 13.976 CHIX 00275746172EXPA1
2021-08-19 14:34:08 438 13.976 CHIX 00275746173EXPA1
2021-08-19 14:34:08 253 13.976 CHIX 00275746174EXPA1
2021-08-19 14:34:09 400 13.982 XLON 00275746187EXPA1
2021-08-19 14:34:09 50 13.982 XLON 00275746188EXPA1
2021-08-19 14:34:09 129 13.982 XLON 00275746189EXPA1
2021-08-19 14:34:12 500 13.980 XLON 00275746198EXPA1
2021-08-19 14:34:12 421 13.980 XLON 00275746199EXPA1
2021-08-19 14:34:38 191 13.968 XLON 00275746341EXPA1
2021-08-19 14:34:38 183 13.968 XLON 00275746342EXPA1
2021-08-19 14:34:38 126 13.968 XLON 00275746343EXPA1
2021-08-19 14:34:38 355 13.968 XLON 00275746344EXPA1
2021-08-19 14:34:49 400 13.968 XLON 00275746410EXPA1
2021-08-19 14:35:00 739 13.966 XLON 00275746460EXPA1
2021-08-19 14:35:06 23 13.954 BATE 00275746533EXPA1
2021-08-19 14:35:06 84 13.954 BATE 00275746539EXPA1
2021-08-19 14:35:06 230 13.954 BATE 00275746542EXPA1
2021-08-19 14:35:06 516 13.954 BATE 00275746543EXPA1
2021-08-19 14:35:08 400 13.954 XLON 00275746567EXPA1
2021-08-19 14:35:08 216 13.954 XLON 00275746568EXPA1
2021-08-19 14:35:23 400 13.940 XLON 00275746738EXPA1
2021-08-19 14:35:26 166 13.938 XLON 00275746742EXPA1
2021-08-19 14:35:26 94 13.940 XLON 00275746743EXPA1
2021-08-19 14:35:26 481 13.940 XLON 00275746744EXPA1
2021-08-19 14:35:26 779 13.940 XLON 00275746745EXPA1
2021-08-19 14:35:26 221 13.940 XLON 00275746746EXPA1
2021-08-19 14:35:29 400 13.938 XLON 00275746756EXPA1
2021-08-19 14:35:29 515 13.938 XLON 00275746757EXPA1
2021-08-19 14:35:38 7 13.938 XLON 00275746817EXPA1
2021-08-19 14:36:14 7 13.926 XLON 00275747085EXPA1
2021-08-19 14:36:14 1,200 13.926 XLON 00275747086EXPA1
2021-08-19 14:36:20 1,200 13.926 XLON 00275747145EXPA1
2021-08-19 14:36:26 400 13.934 XLON 00275747192EXPA1
2021-08-19 14:36:26 450 13.934 XLON 00275747193EXPA1
2021-08-19 14:36:26 590 13.934 XLON 00275747194EXPA1
2021-08-19 14:36:26 262 13.934 XLON 00275747196EXPA1
2021-08-19 14:36:31 417 13.930 XLON 00275747249EXPA1
2021-08-19 14:36:31 323 13.930 XLON 00275747250EXPA1
2021-08-19 14:36:31 14 13.930 XLON 00275747251EXPA1
2021-08-19 14:36:36 143 13.926 XLON 00275747293EXPA1
2021-08-19 14:36:36 1,200 13.928 XLON 00275747294EXPA1
2021-08-19 14:36:36 377 13.928 XLON 00275747295EXPA1
2021-08-19 14:36:39 108 13.932 XLON 00275747308EXPA1
2021-08-19 14:36:39 207 13.932 XLON 00275747309EXPA1
2021-08-19 14:36:39 102 13.932 XLON 00275747310EXPA1
2021-08-19 14:36:39 219 13.932 XLON 00275747311EXPA1
2021-08-19 14:37:03 321 13.928 XLON 00275747419EXPA1
2021-08-19 14:37:03 207 13.928 XLON 00275747420EXPA1
2021-08-19 14:37:09 564 13.922 XLON 00275747483EXPA1
2021-08-19 14:37:09 287 13.922 XLON 00275747484EXPA1
2021-08-19 14:37:19 702 13.920 CHIX 00275747540EXPA1
2021-08-19 14:37:26 676 13.922 XLON 00275747597EXPA1
2021-08-19 14:37:34 400 13.922 XLON 00275747643EXPA1
2021-08-19 14:37:49 630 13.914 XLON 00275747799EXPA1
2021-08-19 14:37:57 157 13.920 XLON 00275747880EXPA1
2021-08-19 14:38:09 7 13.920 XLON 00275747930EXPA1
2021-08-19 14:38:19 159 13.920 XLON 00275747961EXPA1
2021-08-19 14:38:19 440 13.920 XLON 00275747962EXPA1
2021-08-19 14:38:19 1,142 13.920 XLON 00275747963EXPA1
2021-08-19 14:38:22 400 13.916 XLON 00275747997EXPA1
2021-08-19 14:38:25 157 13.916 XLON 00275748003EXPA1
2021-08-19 14:38:31 688 13.912 XLON 00275748026EXPA1
2021-08-19 14:38:36 400 13.914 XLON 00275748078EXPA1
2021-08-19 14:38:37 613 13.912 CHIX 00275748088EXPA1
2021-08-19 14:38:38 28 13.906 BATE 00275748100EXPA1
2021-08-19 14:38:38 18 13.906 BATE 00275748101EXPA1
2021-08-19 14:38:38 55 13.906 BATE 00275748102EXPA1
2021-08-19 14:38:38 26 13.906 BATE 00275748103EXPA1
2021-08-19 14:38:38 85 13.906 BATE 00275748105EXPA1
2021-08-19 14:38:38 11 13.906 BATE 00275748107EXPA1
2021-08-19 14:38:38 9 13.906 BATE 00275748112EXPA1
2021-08-19 14:38:38 56 13.906 BATE 00275748113EXPA1
2021-08-19 14:38:38 7 13.906 BATE 00275748114EXPA1
2021-08-19 14:38:38 200 13.906 BATE 00275748115EXPA1
2021-08-19 14:38:38 136 13.906 BATE 00275748116EXPA1
2021-08-19 14:38:39 400 13.904 XLON 00275748126EXPA1
2021-08-19 14:38:39 159 13.904 XLON 00275748128EXPA1
2021-08-19 14:38:39 440 13.904 XLON 00275748129EXPA1
2021-08-19 14:38:39 400 13.904 XLON 00275748130EXPA1
2021-08-19 14:38:42 400 13.896 XLON 00275748167EXPA1
2021-08-19 14:38:42 500 13.898 XLON 00275748168EXPA1
2021-08-19 14:38:42 440 13.898 XLON 00275748169EXPA1
2021-08-19 14:38:48 300 13.892 XLON 00275748194EXPA1
2021-08-19 14:39:12 9 13.886 XLON 00275748351EXPA1
2021-08-19 14:39:21 56 13.894 XLON 00275748420EXPA1
2021-08-19 14:39:21 400 13.894 XLON 00275748421EXPA1
2021-08-19 14:39:21 400 13.894 XLON 00275748422EXPA1
2021-08-19 14:39:24 1,200 13.894 XLON 00275748444EXPA1
2021-08-19 14:39:24 291 13.894 XLON 00275748445EXPA1
2021-08-19 14:39:24 351 13.894 XLON 00275748446EXPA1
2021-08-19 14:39:27 400 13.894 XLON 00275748461EXPA1
2021-08-19 14:39:27 400 13.894 XLON 00275748462EXPA1
2021-08-19 14:39:27 400 13.894 XLON 00275748463EXPA1
2021-08-19 14:39:27 547 13.894 XLON 00275748466EXPA1
2021-08-19 14:39:32 723 13.886 XLON 00275748505EXPA1
2021-08-19 14:39:37 500 13.890 XLON 00275748551EXPA1
2021-08-19 14:39:49 1,200 13.900 XLON 00275748609EXPA1
2021-08-19 14:40:14 400 13.896 XLON 00275748762EXPA1
2021-08-19 14:40:14 1,200 13.896 XLON 00275748763EXPA1
2021-08-19 14:40:20 1,200 13.896 XLON 00275748783EXPA1
2021-08-19 14:40:32 1,200 13.888 XLON 00275748852EXPA1
2021-08-19 14:40:32 290 13.888 XLON 00275748853EXPA1
2021-08-19 14:40:32 183 13.888 XLON 00275748854EXPA1
2021-08-19 14:40:35 400 13.890 XLON 00275748860EXPA1
2021-08-19 14:40:44 54 13.876 CHIX 00275748912EXPA1
2021-08-19 14:40:50 1,200 13.882 XLON 00275748947EXPA1
2021-08-19 14:40:50 166 13.882 XLON 00275748948EXPA1
2021-08-19 14:41:05 300 13.888 XLON 00275749104EXPA1
2021-08-19 14:41:14 400 13.882 XLON 00275749136EXPA1
2021-08-19 14:41:14 1,200 13.882 XLON 00275749137EXPA1
2021-08-19 14:41:14 200 13.882 XLON 00275749138EXPA1
2021-08-19 14:41:30 262 13.884 XLON 00275749243EXPA1
2021-08-19 14:41:30 1,618 13.884 XLON 00275749244EXPA1
2021-08-19 14:41:30 262 13.884 XLON 00275749245EXPA1
2021-08-19 14:41:40 37 13.886 CHIX 00275749298EXPA1
2021-08-19 14:41:40 210 13.886 CHIX 00275749299EXPA1
2021-08-19 14:41:40 560 13.886 CHIX 00275749300EXPA1
2021-08-19 14:41:56 97 13.890 XLON 00275749364EXPA1
2021-08-19 14:41:56 540 13.890 XLON 00275749365EXPA1
2021-08-19 14:41:56 241 13.890 XLON 00275749366EXPA1
2021-08-19 14:41:56 32 13.890 XLON 00275749367EXPA1
2021-08-19 14:41:56 422 13.890 XLON 00275749368EXPA1
2021-08-19 14:41:56 42 13.890 XLON 00275749369EXPA1
2021-08-19 14:41:56 133 13.890 XLON 00275749370EXPA1
2021-08-19 14:41:56 32 13.890 XLON 00275749371EXPA1
2021-08-19 14:42:20 50 13.900 XLON 00275749496EXPA1
2021-08-19 14:42:38 122 13.900 XLON 00275749570EXPA1
2021-08-19 14:42:38 509 13.900 XLON 00275749571EXPA1
2021-08-19 14:42:45 1,668 13.908 XLON 00275749589EXPA1
2021-08-19 14:43:18 678 13.904 XLON 00275749744EXPA1
2021-08-19 14:43:26 400 13.908 XLON 00275749790EXPA1
2021-08-19 14:43:26 810 13.908 XLON 00275749791EXPA1
2021-08-19 14:43:39 16 13.886 BATE 00275749901EXPA1
2021-08-19 14:43:39 13 13.886 BATE 00275749903EXPA1
2021-08-19 14:43:39 27 13.886 BATE 00275749904EXPA1
2021-08-19 14:43:39 42 13.886 BATE 00275749905EXPA1
2021-08-19 14:43:39 709 13.886 BATE 00275749906EXPA1
2021-08-19 14:43:39 40 13.886 CHIX 00275749899EXPA1
2021-08-19 14:43:39 465 13.886 CHIX 00275749900EXPA1
2021-08-19 14:43:39 87 13.886 CHIX 00275749902EXPA1
2021-08-19 14:43:56 400 13.896 XLON 00275750034EXPA1
2021-08-19 14:43:56 400 13.896 XLON 00275750035EXPA1
2021-08-19 14:43:56 682 13.896 XLON 00275750036EXPA1
2021-08-19 14:44:13 96 13.892 XLON 00275750168EXPA1
2021-08-19 14:44:13 29 13.892 XLON 00275750169EXPA1
2021-08-19 14:44:14 708 13.892 XLON 00275750170EXPA1
2021-08-19 14:44:31 414 13.892 XLON 00275750351EXPA1
2021-08-19 14:44:31 415 13.892 XLON 00275750352EXPA1
2021-08-19 14:44:56 1,719 13.892 XLON 00275750450EXPA1
2021-08-19 14:45:37 1,914 13.904 XLON 00275750745EXPA1
2021-08-19 14:45:58 300 13.924 XLON 00275750891EXPA1
2021-08-19 14:45:58 439 13.924 XLON 00275750892EXPA1
2021-08-19 14:46:36 400 13.926 XLON 00275751131EXPA1
2021-08-19 14:46:36 1,403 13.926 XLON 00275751132EXPA1
2021-08-19 14:47:15 465 13.932 CHIX 00275751351EXPA1
2021-08-19 14:47:15 399 13.932 CHIX 00275751352EXPA1
2021-08-19 14:47:15 300 13.932 XLON 00275751353EXPA1
2021-08-19 14:47:15 1,764 13.932 XLON 00275751354EXPA1
2021-08-19 14:47:15 118 13.932 XLON 00275751355EXPA1
2021-08-19 14:47:43 247 13.922 XLON 00275751464EXPA1
2021-08-19 14:47:43 450 13.922 XLON 00275751465EXPA1
2021-08-19 14:47:50 819 13.922 XLON 00275751477EXPA1
2021-08-19 14:48:10 200 13.914 BATE 00275751628EXPA1
2021-08-19 14:48:10 130 13.914 BATE 00275751629EXPA1
2021-08-19 14:48:10 77 13.914 BATE 00275751630EXPA1
2021-08-19 14:48:10 37 13.914 BATE 00275751631EXPA1
2021-08-19 14:48:10 9 13.914 BATE 00275751632EXPA1
2021-08-19 14:48:10 91 13.914 BATE 00275751633EXPA1
2021-08-19 14:48:10 109 13.914 BATE 00275751634EXPA1
2021-08-19 14:48:10 145 13.914 BATE 00275751635EXPA1
2021-08-19 14:48:10 53 13.914 BATE 00275751638EXPA1
2021-08-19 14:48:10 34 13.914 BATE 00275751640EXPA1
2021-08-19 14:48:10 131 13.914 XLON 00275751636EXPA1
2021-08-19 14:48:10 524 13.914 XLON 00275751637EXPA1
2021-08-19 14:48:10 245 13.914 XLON 00275751639EXPA1
2021-08-19 14:48:31 833 13.910 XLON 00275751762EXPA1
2021-08-19 14:48:58 400 13.920 XLON 00275751936EXPA1
2021-08-19 14:48:59 271 13.920 XLON 00275751940EXPA1
2021-08-19 14:48:59 329 13.920 XLON 00275751941EXPA1
2021-08-19 14:48:59 339 13.920 XLON 00275751942EXPA1
2021-08-19 14:48:59 148 13.920 XLON 00275751943EXPA1
2021-08-19 14:48:59 136 13.920 XLON 00275751944EXPA1
2021-08-19 14:48:59 272 13.920 XLON 00275751945EXPA1
2021-08-19 14:49:33 31 13.906 XLON 00275752156EXPA1
2021-08-19 14:49:33 128 13.906 XLON 00275752158EXPA1
2021-08-19 14:49:33 110 13.906 XLON 00275752159EXPA1
2021-08-19 14:49:33 961 13.906 XLON 00275752160EXPA1
2021-08-19 14:49:33 451 13.906 XLON 00275752161EXPA1
2021-08-19 14:49:53 70 13.906 CHIX 00275752259EXPA1
2021-08-19 14:49:53 80 13.906 CHIX 00275752260EXPA1
2021-08-19 14:49:53 434 13.906 CHIX 00275752262EXPA1
2021-08-19 14:49:53 254 13.906 CHIX 00275752263EXPA1
2021-08-19 14:50:04 96 13.908 XLON 00275752350EXPA1
2021-08-19 14:50:06 700 13.908 XLON 00275752354EXPA1
2021-08-19 14:50:06 780 13.908 XLON 00275752355EXPA1
2021-08-19 14:50:46 400 13.902 XLON 00275752571EXPA1
2021-08-19 14:50:46 101 13.902 XLON 00275752572EXPA1
2021-08-19 14:50:46 150 13.902 XLON 00275752573EXPA1
2021-08-19 14:50:46 168 13.902 XLON 00275752574EXPA1
2021-08-19 14:50:46 968 13.902 XLON 00275752575EXPA1
2021-08-19 14:51:08 686 13.900 XLON 00275752698EXPA1
2021-08-19 14:51:29 400 13.892 XLON 00275752825EXPA1
2021-08-19 14:51:29 7 13.892 XLON 00275752826EXPA1
2021-08-19 14:51:29 127 13.892 XLON 00275752827EXPA1
2021-08-19 14:51:30 200 13.892 XLON 00275752828EXPA1
2021-08-19 14:51:30 782 13.892 XLON 00275752829EXPA1
2021-08-19 14:51:33 11 13.880 BATE 00275752850EXPA1
2021-08-19 14:51:33 63 13.880 BATE 00275752851EXPA1
2021-08-19 14:51:33 43 13.880 BATE 00275752853EXPA1
2021-08-19 14:51:33 60 13.880 BATE 00275752855EXPA1
2021-08-19 14:51:33 70 13.880 BATE 00275752856EXPA1
2021-08-19 14:51:33 77 13.880 BATE 00275752857EXPA1
2021-08-19 14:51:33 49 13.880 BATE 00275752858EXPA1
2021-08-19 14:51:33 44 13.880 BATE 00275752859EXPA1
2021-08-19 14:51:33 83 13.880 BATE 00275752860EXPA1
2021-08-19 14:51:33 17 13.880 BATE 00275752861EXPA1
2021-08-19 14:51:33 21 13.880 BATE 00275752862EXPA1
2021-08-19 14:52:03 737 13.892 XLON 00275752986EXPA1
2021-08-19 14:52:03 877 13.892 XLON 00275752987EXPA1
2021-08-19 14:52:29 1,200 13.888 XLON 00275753112EXPA1
2021-08-19 14:52:29 116 13.888 XLON 00275753115EXPA1
2021-08-19 14:52:55 463 13.876 XLON 00275753269EXPA1
2021-08-19 14:52:55 644 13.876 XLON 00275753270EXPA1
2021-08-19 14:52:55 145 13.876 XLON 00275753271EXPA1
2021-08-19 14:52:55 383 13.876 XLON 00275753272EXPA1
2021-08-19 14:53:18 222 13.878 XLON 00275753421EXPA1
2021-08-19 14:53:18 401 13.878 XLON 00275753422EXPA1
2021-08-19 14:53:18 222 13.878 XLON 00275753423EXPA1
2021-08-19 14:53:23 70 13.874 CHIX 00275753463EXPA1
2021-08-19 14:53:23 192 13.874 CHIX 00275753464EXPA1
2021-08-19 14:53:23 42 13.874 CHIX 00275753465EXPA1
2021-08-19 14:53:23 19 13.874 CHIX 00275753466EXPA1
2021-08-19 14:53:23 120 13.874 CHIX 00275753468EXPA1
2021-08-19 14:53:23 449 13.874 CHIX 00275753472EXPA1
2021-08-19 14:53:47 854 13.864 XLON 00275753617EXPA1
2021-08-19 14:54:07 1,065 13.868 XLON 00275753759EXPA1
2021-08-19 14:54:07 423 13.868 XLON 00275753760EXPA1
2021-08-19 14:54:31 300 13.870 XLON 00275753898EXPA1
2021-08-19 14:54:31 1,245 13.870 XLON 00275753899EXPA1
2021-08-19 14:55:04 236 13.862 XLON 00275754070EXPA1
2021-08-19 14:55:04 120 13.862 XLON 00275754071EXPA1
2021-08-19 14:55:04 1,377 13.862 XLON 00275754073EXPA1
2021-08-19 14:55:24 113 13.850 BATE 00275754262EXPA1
2021-08-19 14:55:24 297 13.850 BATE 00275754263EXPA1
2021-08-19 14:55:24 264 13.850 BATE 00275754264EXPA1
2021-08-19 14:55:39 295 13.854 XLON 00275754360EXPA1
2021-08-19 14:55:39 1,339 13.854 XLON 00275754361EXPA1
2021-08-19 14:56:08 71 13.846 XLON 00275754595EXPA1
2021-08-19 14:56:08 236 13.846 XLON 00275754596EXPA1
2021-08-19 14:56:08 381 13.846 XLON 00275754597EXPA1
2021-08-19 14:56:08 607 13.846 XLON 00275754598EXPA1
2021-08-19 14:56:50 58 13.846 CHIX 00275754877EXPA1
2021-08-19 14:56:50 62 13.846 CHIX 00275754878EXPA1
2021-08-19 14:57:09 600 13.864 XLON 00275754997EXPA1
2021-08-19 14:57:09 173 13.864 XLON 00275755009EXPA1
2021-08-19 14:57:09 589 13.864 XLON 00275755010EXPA1
2021-08-19 14:57:09 1,417 13.864 XLON 00275755011EXPA1
2021-08-19 14:57:31 71 13.860 CHIX 00275755140EXPA1
2021-08-19 14:57:31 21 13.860 CHIX 00275755141EXPA1
2021-08-19 14:57:38 1,461 13.864 XLON 00275755190EXPA1
2021-08-19 14:57:38 178 13.864 XLON 00275755191EXPA1
2021-08-19 14:58:13 104 13.860 XLON 00275755315EXPA1
2021-08-19 14:58:13 78 13.860 XLON 00275755316EXPA1
2021-08-19 14:58:13 84 13.860 XLON 00275755317EXPA1
2021-08-19 14:58:13 152 13.860 XLON 00275755318EXPA1
2021-08-19 14:58:13 137 13.860 XLON 00275755319EXPA1
2021-08-19 14:58:13 1,031 13.860 XLON 00275755320EXPA1
2021-08-19 14:58:47 400 13.864 XLON 00275755432EXPA1
2021-08-19 14:58:47 1,166 13.864 XLON 00275755433EXPA1
2021-08-19 14:59:15 64 13.856 CHIX 00275755591EXPA1
2021-08-19 14:59:15 88 13.856 CHIX 00275755592EXPA1
2021-08-19 14:59:15 300 13.856 CHIX 00275755600EXPA1
2021-08-19 14:59:17 285 13.856 CHIX 00275755613EXPA1
2021-08-19 14:59:17 373 13.856 XLON 00275755614EXPA1
2021-08-19 14:59:17 423 13.856 XLON 00275755615EXPA1
2021-08-19 14:59:39 42 13.858 XLON 00275755708EXPA1
2021-08-19 14:59:39 565 13.858 XLON 00275755709EXPA1
2021-08-19 14:59:39 938 13.858 XLON 00275755710EXPA1
2021-08-19 15:00:02 200 13.850 CHIX 00275755830EXPA1
2021-08-19 15:00:06 770 13.848 BATE 00275755879EXPA1
2021-08-19 15:00:06 519 13.850 CHIX 00275755876EXPA1
2021-08-19 15:00:06 127 13.850 XLON 00275755877EXPA1
2021-08-19 15:00:06 612 13.850 XLON 00275755878EXPA1
2021-08-19 15:00:27 46 13.836 XLON 00275756027EXPA1
2021-08-19 15:00:30 108 13.836 XLON 00275756045EXPA1
2021-08-19 15:00:30 178 13.836 XLON 00275756046EXPA1
2021-08-19 15:00:30 151 13.836 XLON 00275756048EXPA1
2021-08-19 15:00:30 1,143 13.836 XLON 00275756049EXPA1
2021-08-19 15:00:30 108 13.836 XLON 00275756050EXPA1
2021-08-19 15:00:47 7 13.820 XLON 00275756129EXPA1
2021-08-19 15:00:47 493 13.820 XLON 00275756130EXPA1
2021-08-19 15:00:48 156 13.820 XLON 00275756134EXPA1
2021-08-19 15:00:48 396 13.820 XLON 00275756135EXPA1
2021-08-19 15:00:48 550 13.820 XLON 00275756136EXPA1
2021-08-19 15:01:45 129 13.838 XLON 00275756576EXPA1
2021-08-19 15:01:45 2,834 13.838 XLON 00275756577EXPA1
2021-08-19 15:02:07 762 13.844 XLON 00275756694EXPA1
2021-08-19 15:02:07 791 13.844 XLON 00275756695EXPA1
2021-08-19 15:02:32 812 13.822 CHIX 00275756916EXPA1
2021-08-19 15:02:39 65 13.830 XLON 00275756975EXPA1
2021-08-19 15:02:39 235 13.830 XLON 00275756976EXPA1
2021-08-19 15:02:39 29 13.830 XLON 00275756982EXPA1
2021-08-19 15:02:39 1,338 13.830 XLON 00275756983EXPA1
2021-08-19 15:02:39 29 13.830 XLON 00275756984EXPA1
2021-08-19 15:03:03 1,301 13.828 XLON 00275757104EXPA1
2021-08-19 15:03:03 184 13.828 XLON 00275757105EXPA1
2021-08-19 15:03:03 41 13.828 XLON 00275757106EXPA1
2021-08-19 15:03:30 1,567 13.846 XLON 00275757275EXPA1
2021-08-19 15:03:53 229 13.842 XLON 00275757376EXPA1
2021-08-19 15:03:53 53 13.842 XLON 00275757377EXPA1
2021-08-19 15:03:53 1,284 13.842 XLON 00275757378EXPA1
2021-08-19 15:04:17 189 13.852 XLON 00275757524EXPA1
2021-08-19 15:04:17 440 13.852 XLON 00275757525EXPA1
2021-08-19 15:04:17 353 13.852 XLON 00275757526EXPA1
2021-08-19 15:04:21 182 13.850 BATE 00275757544EXPA1
2021-08-19 15:04:21 162 13.850 BATE 00275757545EXPA1
2021-08-19 15:04:21 118 13.850 BATE 00275757546EXPA1
2021-08-19 15:04:21 87 13.850 BATE 00275757547EXPA1
2021-08-19 15:04:22 17 13.850 BATE 00275757548EXPA1
2021-08-19 15:04:22 109 13.850 BATE 00275757549EXPA1
2021-08-19 15:04:38 700 13.854 XLON 00275757619EXPA1
2021-08-19 15:04:38 127 13.854 XLON 00275757620EXPA1
2021-08-19 15:05:04 1,200 13.854 XLON 00275757794EXPA1
2021-08-19 15:05:04 1,200 13.854 XLON 00275757795EXPA1
2021-08-19 15:05:09 7 13.854 XLON 00275757803EXPA1
2021-08-19 15:05:37 319 13.844 CHIX 00275757946EXPA1
2021-08-19 15:05:37 434 13.844 CHIX 00275757947EXPA1
2021-08-19 15:05:37 94 13.844 CHIX 00275757949EXPA1
2021-08-19 15:05:37 264 13.844 XLON 00275757948EXPA1
2021-08-19 15:05:37 400 13.846 XLON 00275757953EXPA1
2021-08-19 15:05:37 1,079 13.846 XLON 00275757954EXPA1
2021-08-19 15:06:17 246 13.852 XLON 00275758237EXPA1
2021-08-19 15:06:17 1,144 13.852 XLON 00275758239EXPA1
2021-08-19 15:06:17 293 13.852 XLON 00275758243EXPA1
2021-08-19 15:06:17 500 13.852 XLON 00275758251EXPA1
2021-08-19 15:06:47 100 13.848 XLON 00275758380EXPA1
2021-08-19 15:06:47 600 13.848 XLON 00275758381EXPA1
2021-08-19 15:06:47 200 13.848 XLON 00275758383EXPA1
2021-08-19 15:07:29 32 13.850 BATE 00275758590EXPA1
2021-08-19 15:07:29 117 13.850 BATE 00275758591EXPA1
2021-08-19 15:07:29 16 13.850 BATE 00275758592EXPA1
2021-08-19 15:07:30 8 13.850 BATE 00275758593EXPA1
2021-08-19 15:07:30 8 13.850 BATE 00275758594EXPA1
2021-08-19 15:07:30 657 13.850 BATE 00275758596EXPA1
2021-08-19 15:07:32 1,200 13.852 XLON 00275758607EXPA1
2021-08-19 15:07:33 124 13.852 XLON 00275758611EXPA1
2021-08-19 15:07:33 715 13.852 XLON 00275758612EXPA1
2021-08-19 15:07:33 419 13.852 XLON 00275758613EXPA1
2021-08-19 15:07:33 517 13.852 XLON 00275758614EXPA1
2021-08-19 15:08:04 124 13.840 CHIX 00275758740EXPA1
2021-08-19 15:08:04 56 13.840 CHIX 00275758741EXPA1
2021-08-19 15:08:04 40 13.840 CHIX 00275758742EXPA1
2021-08-19 15:08:04 76 13.840 CHIX 00275758743EXPA1
2021-08-19 15:08:04 166 13.840 CHIX 00275758744EXPA1
2021-08-19 15:08:26 149 13.858 XLON 00275758919EXPA1
2021-08-19 15:08:26 700 13.858 XLON 00275758920EXPA1
2021-08-19 15:08:26 410 13.858 XLON 00275758921EXPA1
2021-08-19 15:08:26 762 13.858 XLON 00275758922EXPA1
2021-08-19 15:08:26 18 13.858 XLON 00275758923EXPA1
2021-08-19 15:08:26 105 13.858 XLON 00275758924EXPA1
2021-08-19 15:08:26 200 13.858 XLON 00275758925EXPA1
2021-08-19 15:08:26 91 13.858 XLON 00275758929EXPA1
2021-08-19 15:08:46 52 13.850 XLON 00275759066EXPA1
2021-08-19 15:08:46 359 13.850 XLON 00275759067EXPA1
2021-08-19 15:08:46 348 13.850 XLON 00275759068EXPA1
2021-08-19 15:08:46 32 13.850 XLON 00275759070EXPA1
2021-08-19 15:09:07 1,628 13.858 XLON 00275759206EXPA1
2021-08-19 15:09:40 493 13.852 XLON 00275759525EXPA1
2021-08-19 15:09:40 362 13.852 XLON 00275759526EXPA1
2021-08-19 15:10:09 682 13.868 XLON 00275759712EXPA1
2021-08-19 15:10:09 387 13.868 XLON 00275759713EXPA1
2021-08-19 15:10:09 310 13.868 XLON 00275759714EXPA1
2021-08-19 15:10:09 682 13.868 XLON 00275759715EXPA1
2021-08-19 15:10:38 34 13.864 CHIX 00275759834EXPA1
2021-08-19 15:10:38 327 13.864 CHIX 00275759835EXPA1
2021-08-19 15:10:38 450 13.864 CHIX 00275759838EXPA1
2021-08-19 15:10:38 250 13.864 XLON 00275759836EXPA1
2021-08-19 15:10:38 165 13.864 XLON 00275759839EXPA1
2021-08-19 15:10:38 713 13.864 XLON 00275759840EXPA1
2021-08-19 15:10:56 1,154 13.860 XLON 00275760005EXPA1
2021-08-19 15:11:20 471 13.854 XLON 00275760204EXPA1
2021-08-19 15:11:22 1,136 13.854 XLON 00275760210EXPA1
2021-08-19 15:11:54 282 13.840 XLON 00275760517EXPA1
2021-08-19 15:11:54 640 13.840 XLON 00275760522EXPA1
2021-08-19 15:12:17 305 13.838 XLON 00275760705EXPA1
2021-08-19 15:12:17 175 13.838 XLON 00275760706EXPA1
2021-08-19 15:12:17 1,111 13.838 XLON 00275760707EXPA1
2021-08-19 15:12:44 8 13.834 BATE 00275760841EXPA1
2021-08-19 15:12:44 74 13.834 BATE 00275760842EXPA1
2021-08-19 15:12:44 326 13.836 XLON 00275760836EXPA1
2021-08-19 15:12:44 662 13.836 XLON 00275760837EXPA1
2021-08-19 15:12:44 488 13.836 XLON 00275760838EXPA1
2021-08-19 15:13:23 552 13.848 XLON 00275761086EXPA1
2021-08-19 15:13:23 1,474 13.848 XLON 00275761087EXPA1
2021-08-19 15:14:06 400 13.848 XLON 00275761377EXPA1
2021-08-19 15:14:09 400 13.848 XLON 00275761458EXPA1
2021-08-19 15:14:09 626 13.848 XLON 00275761459EXPA1
2021-08-19 15:14:09 626 13.850 XLON 00275761460EXPA1
2021-08-19 15:14:09 329 13.850 XLON 00275761461EXPA1
2021-08-19 15:14:26 353 13.844 XLON 00275761604EXPA1
2021-08-19 15:14:26 175 13.844 XLON 00275761605EXPA1
2021-08-19 15:14:26 521 13.844 XLON 00275761606EXPA1
2021-08-19 15:14:34 20 13.840 CHIX 00275761652EXPA1
2021-08-19 15:14:34 258 13.840 CHIX 00275761655EXPA1
2021-08-19 15:14:34 106 13.840 CHIX 00275761658EXPA1
2021-08-19 15:14:34 31 13.840 CHIX 00275761660EXPA1
2021-08-19 15:14:34 50 13.840 CHIX 00275761661EXPA1
2021-08-19 15:14:38 19 13.838 BATE 00275761735EXPA1
2021-08-19 15:14:38 45 13.838 BATE 00275761736EXPA1
2021-08-19 15:15:06 86 13.838 XLON 00275761931EXPA1
2021-08-19 15:15:11 616 13.840 XLON 00275761965EXPA1
2021-08-19 15:15:11 395 13.840 XLON 00275761966EXPA1
2021-08-19 15:15:11 400 13.840 XLON 00275761967EXPA1
2021-08-19 15:15:11 22 13.840 XLON 00275761968EXPA1
2021-08-19 15:15:11 399 13.840 XLON 00275761969EXPA1
2021-08-19 15:15:27 465 13.836 CHIX 00275762122EXPA1
2021-08-19 15:15:27 358 13.836 CHIX 00275762124EXPA1
2021-08-19 15:15:41 185 13.842 XLON 00275762177EXPA1
2021-08-19 15:15:43 1,779 13.842 XLON 00275762199EXPA1
2021-08-19 15:16:02 19 13.834 BATE 00275762291EXPA1
2021-08-19 15:16:02 63 13.834 BATE 00275762292EXPA1
2021-08-19 15:16:03 17 13.834 BATE 00275762307EXPA1
2021-08-19 15:16:03 58 13.834 BATE 00275762308EXPA1
2021-08-19 15:16:03 11 13.834 BATE 00275762309EXPA1
2021-08-19 15:16:03 24 13.834 BATE 00275762310EXPA1
2021-08-19 15:16:03 700 13.834 BATE 00275762311EXPA1
2021-08-19 15:16:22 2,012 13.848 XLON 00275762460EXPA1
2021-08-19 15:16:58 165 13.840 XLON 00275762647EXPA1
2021-08-19 15:16:58 1,455 13.840 XLON 00275762648EXPA1
2021-08-19 15:16:59 289 13.840 XLON 00275762650EXPA1
2021-08-19 15:17:23 146 13.836 XLON 00275762796EXPA1
2021-08-19 15:17:43 1,828 13.838 XLON 00275762910EXPA1
2021-08-19 15:18:09 400 13.840 XLON 00275763080EXPA1
2021-08-19 15:18:09 454 13.840 XLON 00275763081EXPA1
2021-08-19 15:18:09 637 13.840 XLON 00275763082EXPA1
2021-08-19 15:18:31 56 13.850 BATE 00275763223EXPA1
2021-08-19 15:18:31 127 13.850 BATE 00275763224EXPA1
2021-08-19 15:18:31 805 13.850 BATE 00275763230EXPA1
2021-08-19 15:18:31 689 13.850 XLON 00275763226EXPA1
2021-08-19 15:18:31 50 13.850 XLON 00275763227EXPA1
2021-08-19 15:18:31 236 13.850 XLON 00275763229EXPA1
2021-08-19 15:19:01 400 13.852 CHIX 00275763588EXPA1
2021-08-19 15:19:01 86 13.852 CHIX 00275763589EXPA1
2021-08-19 15:19:01 30 13.852 CHIX 00275763590EXPA1
2021-08-19 15:19:03 40 13.852 CHIX 00275763610EXPA1
2021-08-19 15:19:03 393 13.852 CHIX 00275763611EXPA1
2021-08-19 15:19:14 596 13.860 XLON 00275763727EXPA1
2021-08-19 15:19:14 394 13.860 XLON 00275763728EXPA1
2021-08-19 15:19:14 91 13.860 XLON 00275763729EXPA1
2021-08-19 15:19:19 376 13.864 XLON 00275763779EXPA1
2021-08-19 15:19:19 1,380 13.864 XLON 00275763780EXPA1
2021-08-19 15:19:48 1,617 13.866 XLON 00275763939EXPA1
2021-08-19 15:20:30 1,935 13.862 XLON 00275764219EXPA1
2021-08-19 15:21:05 180 13.850 XLON 00275764446EXPA1
2021-08-19 15:21:05 183 13.850 XLON 00275764447EXPA1
2021-08-19 15:21:05 1,200 13.850 XLON 00275764448EXPA1
2021-08-19 15:21:05 59 13.850 XLON 00275764449EXPA1
2021-08-19 15:21:32 9 13.844 XLON 00275764596EXPA1
2021-08-19 15:21:34 1,642 13.844 XLON 00275764610EXPA1
2021-08-19 15:21:57 195 13.832 CHIX 00275764790EXPA1
2021-08-19 15:21:57 77 13.832 CHIX 00275764792EXPA1
2021-08-19 15:21:57 40 13.832 CHIX 00275764793EXPA1
2021-08-19 15:21:57 47 13.832 CHIX 00275764795EXPA1
2021-08-19 15:21:57 38 13.832 CHIX 00275764796EXPA1
2021-08-19 15:21:57 392 13.832 CHIX 00275764797EXPA1
2021-08-19 15:21:57 64 13.832 XLON 00275764791EXPA1
2021-08-19 15:21:57 800 13.832 XLON 00275764794EXPA1
2021-08-19 15:21:57 64 13.832 XLON 00275764798EXPA1
2021-08-19 15:22:35 400 13.828 XLON 00275765035EXPA1
2021-08-19 15:22:44 108 13.834 XLON 00275765064EXPA1
2021-08-19 15:22:44 108 13.834 XLON 00275765065EXPA1
2021-08-19 15:22:44 108 13.834 XLON 00275765066EXPA1
2021-08-19 15:22:44 108 13.834 XLON 00275765067EXPA1
2021-08-19 15:22:44 50 13.834 XLON 00275765068EXPA1
2021-08-19 15:22:44 170 13.834 XLON 00275765070EXPA1
2021-08-19 15:22:44 1,461 13.834 XLON 00275765073EXPA1
2021-08-19 15:23:17 508 13.822 XLON 00275765271EXPA1
2021-08-19 15:23:17 1,370 13.822 XLON 00275765272EXPA1
2021-08-19 15:23:44 8 13.820 XLON 00275765421EXPA1
2021-08-19 15:23:44 108 13.820 XLON 00275765422EXPA1
2021-08-19 15:23:44 238 13.820 XLON 00275765423EXPA1
2021-08-19 15:23:44 611 13.820 XLON 00275765424EXPA1
2021-08-19 15:23:55 55 13.816 BATE 00275765486EXPA1
2021-08-19 15:23:55 27 13.816 BATE 00275765488EXPA1
2021-08-19 15:23:55 118 13.816 BATE 00275765489EXPA1
2021-08-19 15:23:55 22 13.816 BATE 00275765491EXPA1
2021-08-19 15:24:15 2,015 13.818 XLON 00275765599EXPA1
2021-08-19 15:24:38 143 13.818 XLON 00275765686EXPA1
2021-08-19 15:24:38 334 13.818 XLON 00275765687EXPA1
2021-08-19 15:24:38 172 13.818 XLON 00275765688EXPA1
2021-08-19 15:24:38 300 13.818 XLON 00275765689EXPA1
2021-08-19 15:25:02 86 13.814 CHIX 00275765858EXPA1
2021-08-19 15:25:03 138 13.814 CHIX 00275765887EXPA1
2021-08-19 15:25:03 241 13.814 CHIX 00275765888EXPA1
2021-08-19 15:25:03 338 13.814 CHIX 00275765889EXPA1
2021-08-19 15:25:03 306 13.814 XLON 00275765890EXPA1
2021-08-19 15:25:03 362 13.814 XLON 00275765891EXPA1
2021-08-19 15:25:03 262 13.814 XLON 00275765892EXPA1
2021-08-19 15:25:17 451 13.804 BATE 00275766024EXPA1
2021-08-19 15:25:23 200 13.800 XLON 00275766089EXPA1
2021-08-19 15:25:23 500 13.800 XLON 00275766090EXPA1
2021-08-19 15:26:07 400 13.800 XLON 00275766357EXPA1
2021-08-19 15:26:10 901 13.800 XLON 00275766391EXPA1
2021-08-19 15:26:13 41 13.800 XLON 00275766398EXPA1
2021-08-19 15:26:15 1,923 13.800 XLON 00275766410EXPA1
2021-08-19 15:26:47 400 13.800 XLON 00275766611EXPA1
2021-08-19 15:26:53 162 13.800 XLON 00275766629EXPA1
2021-08-19 15:26:53 230 13.800 XLON 00275766630EXPA1
2021-08-19 15:26:53 131 13.800 XLON 00275766631EXPA1
2021-08-19 15:26:53 134 13.800 XLON 00275766632EXPA1
2021-08-19 15:26:53 893 13.800 XLON 00275766633EXPA1
2021-08-19 15:27:28 108 13.800 XLON 00275766952EXPA1
2021-08-19 15:27:31 351 13.796 XLON 00275766978EXPA1
2021-08-19 15:27:31 742 13.796 XLON 00275766979EXPA1
2021-08-19 15:27:47 197 13.802 XLON 00275767066EXPA1
2021-08-19 15:27:47 179 13.802 XLON 00275767067EXPA1
2021-08-19 15:27:47 464 13.802 XLON 00275767068EXPA1
2021-08-19 15:27:47 471 13.802 XLON 00275767069EXPA1
2021-08-19 15:27:47 41 13.802 XLON 00275767070EXPA1
2021-08-19 15:27:47 423 13.802 XLON 00275767071EXPA1
2021-08-19 15:28:22 400 13.800 XLON 00275767296EXPA1
2021-08-19 15:28:22 1,089 13.800 XLON 00275767297EXPA1
2021-08-19 15:28:56 1,200 13.798 XLON 00275767581EXPA1
2021-08-19 15:29:14 76 13.794 BATE 00275767736EXPA1
2021-08-19 15:29:14 31 13.794 BATE 00275767737EXPA1
2021-08-19 15:29:15 854 13.794 BATE 00275767742EXPA1
2021-08-19 15:29:15 1 13.794 BATE 00275767743EXPA1
2021-08-19 15:29:15 786 13.794 CHIX 00275767740EXPA1
2021-08-19 15:29:28 591 13.792 XLON 00275767809EXPA1
2021-08-19 15:29:28 1,021 13.792 XLON 00275767810EXPA1
2021-08-19 15:29:28 621 13.792 XLON 00275767811EXPA1
2021-08-19 15:29:50 1,016 13.802 XLON 00275767965EXPA1
2021-08-19 15:30:02 320 13.804 XLON 00275768033EXPA1
2021-08-19 15:30:02 188 13.804 XLON 00275768034EXPA1
2021-08-19 15:30:16 400 13.812 XLON 00275768142EXPA1
2021-08-19 15:30:16 359 13.812 XLON 00275768143EXPA1
2021-08-19 15:30:16 291 13.812 XLON 00275768144EXPA1
2021-08-19 15:30:30 429 13.808 CHIX 00275768245EXPA1
2021-08-19 15:30:30 294 13.808 CHIX 00275768246EXPA1
2021-08-19 15:30:37 400 13.814 XLON 00275768289EXPA1
2021-08-19 15:30:37 400 13.814 XLON 00275768290EXPA1
2021-08-19 15:30:37 858 13.814 XLON 00275768291EXPA1
2021-08-19 15:31:04 225 13.798 XLON 00275768507EXPA1
2021-08-19 15:31:04 301 13.798 XLON 00275768508EXPA1
2021-08-19 15:31:04 468 13.798 XLON 00275768509EXPA1
2021-08-19 15:31:04 105 13.798 XLON 00275768510EXPA1
2021-08-19 15:31:23 400 13.796 XLON 00275768657EXPA1
2021-08-19 15:31:23 184 13.796 XLON 00275768658EXPA1
2021-08-19 15:31:23 224 13.796 XLON 00275768659EXPA1
2021-08-19 15:31:23 145 13.798 XLON 00275768660EXPA1
2021-08-19 15:31:23 125 13.798 XLON 00275768662EXPA1
2021-08-19 15:31:24 512 13.798 XLON 00275768676EXPA1
2021-08-19 15:31:56 118 13.798 XLON 00275768936EXPA1
2021-08-19 15:31:56 1,424 13.798 XLON 00275768937EXPA1
2021-08-19 15:31:56 118 13.798 XLON 00275768938EXPA1
2021-08-19 15:32:04 736 13.788 BATE 00275769004EXPA1
2021-08-19 15:32:24 308 13.794 XLON 00275769097EXPA1
2021-08-19 15:32:24 168 13.794 XLON 00275769098EXPA1
2021-08-19 15:32:24 134 13.794 XLON 00275769099EXPA1
2021-08-19 15:32:24 98 13.794 XLON 00275769100EXPA1
2021-08-19 15:32:24 666 13.794 XLON 00275769101EXPA1
2021-08-19 15:32:25 128 13.794 XLON 00275769102EXPA1
2021-08-19 15:32:52 400 13.792 XLON 00275769262EXPA1
2021-08-19 15:33:01 400 13.786 XLON 00275769374EXPA1
2021-08-19 15:33:01 430 13.786 XLON 00275769375EXPA1
2021-08-19 15:33:01 230 13.788 XLON 00275769376EXPA1
2021-08-19 15:33:01 430 13.788 XLON 00275769377EXPA1
2021-08-19 15:33:01 624 13.788 XLON 00275769378EXPA1
2021-08-19 15:33:49 81 13.780 CHIX 00275769657EXPA1
2021-08-19 15:33:49 785 13.780 CHIX 00275769659EXPA1
2021-08-19 15:33:49 823 13.778 XLON 00275769661EXPA1
2021-08-19 15:34:08 2,695 13.780 XLON 00275769825EXPA1
2021-08-19 15:34:37 1,675 13.780 XLON 00275769984EXPA1
2021-08-19 15:35:10 1,671 13.776 XLON 00275770163EXPA1
2021-08-19 15:35:16 112 13.776 XLON 00275770191EXPA1
2021-08-19 15:35:24 7 13.770 BATE 00275770297EXPA1
2021-08-19 15:35:24 102 13.770 BATE 00275770298EXPA1
2021-08-19 15:35:24 36 13.770 BATE 00275770299EXPA1
2021-08-19 15:35:24 81 13.770 BATE 00275770300EXPA1
2021-08-19 15:35:24 51 13.770 BATE 00275770301EXPA1
2021-08-19 15:35:24 154 13.770 BATE 00275770302EXPA1
2021-08-19 15:35:24 27 13.770 BATE 00275770303EXPA1
2021-08-19 15:35:24 122 13.770 BATE 00275770304EXPA1
2021-08-19 15:35:41 91 13.768 XLON 00275770494EXPA1
2021-08-19 15:35:41 1,483 13.768 XLON 00275770495EXPA1
2021-08-19 15:35:41 265 13.768 XLON 00275770496EXPA1
2021-08-19 15:35:47 45 13.768 XLON 00275770533EXPA1
2021-08-19 15:36:11 165 13.766 XLON 00275770792EXPA1
2021-08-19 15:36:11 1,673 13.766 XLON 00275770793EXPA1
2021-08-19 15:36:31 789 13.776 XLON 00275770980EXPA1
2021-08-19 15:36:41 412 13.776 CHIX 00275771048EXPA1
2021-08-19 15:36:41 423 13.776 CHIX 00275771049EXPA1
2021-08-19 15:36:53 1,549 13.770 XLON 00275771115EXPA1
2021-08-19 15:37:30 59 13.786 XLON 00275771345EXPA1
2021-08-19 15:37:31 144 13.788 XLON 00275771396EXPA1
2021-08-19 15:37:31 123 13.788 XLON 00275771397EXPA1
2021-08-19 15:37:31 198 13.788 XLON 00275771398EXPA1
2021-08-19 15:37:31 1,425 13.788 XLON 00275771400EXPA1
2021-08-19 15:37:57 1,079 13.782 XLON 00275771524EXPA1
2021-08-19 15:38:19 498 13.768 BATE 00275771662EXPA1
2021-08-19 15:38:19 517 13.768 CHIX 00275771661EXPA1
2021-08-19 15:38:25 400 13.766 XLON 00275771737EXPA1
2021-08-19 15:38:25 184 13.766 XLON 00275771739EXPA1
2021-08-19 15:38:28 400 13.766 XLON 00275771765EXPA1
2021-08-19 15:38:28 184 13.766 XLON 00275771766EXPA1
2021-08-19 15:38:28 989 13.766 XLON 00275771767EXPA1
2021-08-19 15:38:56 125 13.760 XLON 00275771942EXPA1
2021-08-19 15:38:56 693 13.760 XLON 00275771947EXPA1
2021-08-19 15:39:10 1,125 13.768 XLON 00275772048EXPA1
2021-08-19 15:39:40 537 13.764 XLON 00275772211EXPA1
2021-08-19 15:39:40 129 13.764 XLON 00275772212EXPA1
2021-08-19 15:39:40 126 13.764 XLON 00275772213EXPA1
2021-08-19 15:39:40 32 13.764 XLON 00275772214EXPA1
2021-08-19 15:39:41 249 13.764 XLON 00275772220EXPA1
2021-08-19 15:39:41 799 13.764 XLON 00275772221EXPA1
2021-08-19 15:40:01 53 13.764 XLON 00275772328EXPA1
2021-08-19 15:40:01 591 13.764 XLON 00275772329EXPA1
2021-08-19 15:40:01 161 13.764 XLON 00275772330EXPA1
2021-08-19 15:40:20 133 13.758 XLON 00275772446EXPA1
2021-08-19 15:40:20 334 13.758 XLON 00275772447EXPA1
2021-08-19 15:40:20 700 13.758 XLON 00275772448EXPA1
2021-08-19 15:40:20 147 13.758 XLON 00275772449EXPA1
2021-08-19 15:40:20 86 13.758 XLON 00275772450EXPA1
2021-08-19 15:40:20 125 13.758 XLON 00275772451EXPA1
2021-08-19 15:40:48 1,200 13.758 XLON 00275772642EXPA1
2021-08-19 15:40:48 215 13.758 XLON 00275772644EXPA1
2021-08-19 15:40:48 26 13.758 XLON 00275772645EXPA1
2021-08-19 15:41:27 142 13.760 XLON 00275772937EXPA1
2021-08-19 15:41:30 1,200 13.766 XLON 00275772962EXPA1
2021-08-19 15:41:30 996 13.766 XLON 00275772963EXPA1
2021-08-19 15:42:03 9 13.756 BATE 00275773209EXPA1
2021-08-19 15:42:03 69 13.756 BATE 00275773210EXPA1
2021-08-19 15:42:03 10 13.756 BATE 00275773211EXPA1
2021-08-19 15:42:03 10 13.756 BATE 00275773212EXPA1
2021-08-19 15:42:03 7 13.756 BATE 00275773213EXPA1
2021-08-19 15:42:03 113 13.756 BATE 00275773214EXPA1
2021-08-19 15:42:03 114 13.756 BATE 00275773220EXPA1
2021-08-19 15:42:03 32 13.756 BATE 00275773222EXPA1
2021-08-19 15:42:03 98 13.756 BATE 00275773228EXPA1
2021-08-19 15:42:03 25 13.756 BATE 00275773229EXPA1
2021-08-19 15:42:10 321 13.756 XLON 00275773334EXPA1
2021-08-19 15:42:15 304 13.758 XLON 00275773357EXPA1
2021-08-19 15:42:15 1,676 13.758 XLON 00275773358EXPA1
2021-08-19 15:42:33 700 13.756 CHIX 00275773496EXPA1
2021-08-19 15:42:33 160 13.756 CHIX 00275773497EXPA1
2021-08-19 15:42:33 830 13.756 XLON 00275773498EXPA1
2021-08-19 15:42:50 32 13.750 BATE 00275773648EXPA1
2021-08-19 15:42:50 89 13.750 BATE 00275773649EXPA1
2021-08-19 15:42:50 10 13.750 BATE 00275773650EXPA1
2021-08-19 15:42:50 24 13.750 BATE 00275773651EXPA1
2021-08-19 15:42:50 22 13.750 BATE 00275773652EXPA1
2021-08-19 15:42:50 65 13.750 BATE 00275773653EXPA1
2021-08-19 15:42:50 51 13.750 BATE 00275773654EXPA1
2021-08-19 15:42:50 54 13.750 BATE 00275773655EXPA1
2021-08-19 15:42:50 53 13.750 BATE 00275773656EXPA1
2021-08-19 15:42:50 58 13.750 BATE 00275773657EXPA1
2021-08-19 15:42:57 121 13.748 XLON 00275773759EXPA1
2021-08-19 15:42:57 766 13.748 XLON 00275773760EXPA1
2021-08-19 15:42:58 117 13.750 XLON 00275773767EXPA1
2021-08-19 15:43:02 175 13.750 XLON 00275773795EXPA1
2021-08-19 15:43:02 202 13.750 XLON 00275773796EXPA1
2021-08-19 15:43:02 175 13.750 XLON 00275773797EXPA1
2021-08-19 15:43:29 400 13.748 XLON 00275773962EXPA1
2021-08-19 15:43:41 86 13.754 CHIX 00275774029EXPA1
2021-08-19 15:43:41 27 13.754 CHIX 00275774030EXPA1
2021-08-19 15:43:41 625 13.754 CHIX 00275774031EXPA1
2021-08-19 15:43:41 125 13.754 XLON 00275774028EXPA1
2021-08-19 15:43:41 23 13.754 XLON 00275774032EXPA1
2021-08-19 15:43:42 64 13.754 XLON 00275774034EXPA1
2021-08-19 15:43:42 212 13.754 XLON 00275774035EXPA1
2021-08-19 15:43:42 1,494 13.754 XLON 00275774036EXPA1
2021-08-19 15:44:01 847 13.746 XLON 00275774214EXPA1
2021-08-19 15:44:36 400 13.744 XLON 00275774485EXPA1
2021-08-19 15:44:39 500 13.742 XLON 00275774510EXPA1
2021-08-19 15:44:39 449 13.742 XLON 00275774511EXPA1
2021-08-19 15:44:50 78 13.738 XLON 00275774605EXPA1
2021-08-19 15:44:50 172 13.738 XLON 00275774606EXPA1
2021-08-19 15:44:50 431 13.738 XLON 00275774607EXPA1
2021-08-19 15:44:50 207 13.738 XLON 00275774608EXPA1
2021-08-19 15:44:50 68 13.738 XLON 00275774609EXPA1
2021-08-19 15:44:50 533 13.738 XLON 00275774610EXPA1
2021-08-19 15:44:50 68 13.738 XLON 00275774611EXPA1
2021-08-19 15:45:35 2,291 13.742 XLON 00275774986EXPA1
2021-08-19 15:45:40 618 13.736 BATE 00275775038EXPA1
2021-08-19 15:46:02 1,200 13.748 XLON 00275775242EXPA1
2021-08-19 15:46:02 300 13.748 XLON 00275775243EXPA1
2021-08-19 15:46:02 410 13.748 XLON 00275775244EXPA1
2021-08-19 15:46:26 122 13.742 XLON 00275775390EXPA1
2021-08-19 15:46:26 500 13.742 XLON 00275775393EXPA1
2021-08-19 15:46:26 241 13.742 XLON 00275775394EXPA1
2021-08-19 15:46:51 400 13.754 XLON 00275775509EXPA1
2021-08-19 15:46:51 300 13.754 XLON 00275775510EXPA1
2021-08-19 15:46:51 51 13.754 XLON 00275775511EXPA1
2021-08-19 15:46:51 1,013 13.754 XLON 00275775512EXPA1
2021-08-19 15:47:20 38 13.752 CHIX 00275775647EXPA1
2021-08-19 15:47:20 336 13.752 CHIX 00275775648EXPA1
2021-08-19 15:47:20 182 13.752 CHIX 00275775649EXPA1
2021-08-19 15:47:20 373 13.752 CHIX 00275775650EXPA1
2021-08-19 15:47:29 225 13.752 XLON 00275775709EXPA1
2021-08-19 15:47:29 150 13.752 XLON 00275775712EXPA1
2021-08-19 15:47:29 211 13.752 XLON 00275775713EXPA1
2021-08-19 15:47:29 243 13.752 XLON 00275775714EXPA1
2021-08-19 15:47:29 135 13.752 XLON 00275775715EXPA1
2021-08-19 15:47:29 1,052 13.752 XLON 00275775716EXPA1
2021-08-19 15:48:01 400 13.752 XLON 00275775973EXPA1
2021-08-19 15:48:15 178 13.740 XLON 00275776076EXPA1
2021-08-19 15:48:15 1,812 13.740 XLON 00275776077EXPA1
2021-08-19 15:48:45 400 13.740 XLON 00275776248EXPA1
2021-08-19 15:48:45 400 13.740 XLON 00275776249EXPA1
2021-08-19 15:48:45 1,016 13.740 XLON 00275776250EXPA1
2021-08-19 15:49:16 400 13.736 XLON 00275776472EXPA1
2021-08-19 15:49:33 1,200 13.732 XLON 00275776618EXPA1
2021-08-19 15:49:33 1,194 13.732 XLON 00275776619EXPA1
2021-08-19 15:50:04 8 13.724 BATE 00275776768EXPA1
2021-08-19 15:50:04 29 13.724 BATE 00275776769EXPA1
2021-08-19 15:50:04 25 13.724 BATE 00275776770EXPA1
2021-08-19 15:50:04 24 13.724 BATE 00275776771EXPA1
2021-08-19 15:50:04 21 13.724 BATE 00275776772EXPA1
2021-08-19 15:50:04 27 13.724 BATE 00275776773EXPA1
2021-08-19 15:50:04 20 13.724 BATE 00275776774EXPA1
2021-08-19 15:50:04 22 13.724 BATE 00275776775EXPA1
2021-08-19 15:50:04 529 13.724 BATE 00275776776EXPA1
2021-08-19 15:50:17 277 13.724 CHIX 00275776913EXPA1
2021-08-19 15:50:17 205 13.724 CHIX 00275776914EXPA1
2021-08-19 15:50:17 277 13.724 CHIX 00275776915EXPA1
2021-08-19 15:50:33 1,200 13.728 XLON 00275777029EXPA1
2021-08-19 15:50:33 660 13.728 XLON 00275777030EXPA1
2021-08-19 15:50:33 1,121 13.728 XLON 00275777031EXPA1
2021-08-19 15:51:06 1,919 13.724 XLON 00275777228EXPA1
2021-08-19 15:51:34 1,200 13.716 XLON 00275777500EXPA1
2021-08-19 15:51:58 500 13.728 XLON 00275777766EXPA1
2021-08-19 15:51:58 247 13.728 XLON 00275777767EXPA1
2021-08-19 15:51:58 515 13.728 XLON 00275777768EXPA1
2021-08-19 15:51:58 441 13.728 XLON 00275777769EXPA1
2021-08-19 15:52:30 400 13.740 XLON 00275777981EXPA1
2021-08-19 15:52:30 1,554 13.740 XLON 00275777982EXPA1
2021-08-19 15:52:40 727 13.734 CHIX 00275778083EXPA1
2021-08-19 15:52:59 7 13.730 XLON 00275778236EXPA1
2021-08-19 15:52:59 400 13.732 XLON 00275778237EXPA1
2021-08-19 15:52:59 1,526 13.732 XLON 00275778238EXPA1
2021-08-19 15:53:48 620 13.746 XLON 00275778625EXPA1
2021-08-19 15:53:48 400 13.746 XLON 00275778626EXPA1
2021-08-19 15:53:48 400 13.746 XLON 00275778627EXPA1
2021-08-19 15:53:48 400 13.746 XLON 00275778628EXPA1
2021-08-19 15:53:48 400 13.746 XLON 00275778629EXPA1
2021-08-19 15:53:48 207 13.746 XLON 00275778630EXPA1
2021-08-19 15:54:16 129 13.744 XLON 00275778844EXPA1
2021-08-19 15:54:16 986 13.744 XLON 00275778845EXPA1
2021-08-19 15:54:16 596 13.744 XLON 00275778846EXPA1
2021-08-19 15:54:16 167 13.744 XLON 00275778848EXPA1
2021-08-19 15:54:50 400 13.752 XLON 00275779024EXPA1
2021-08-19 15:54:50 1,603 13.754 XLON 00275779025EXPA1
2021-08-19 15:54:53 22 13.748 CHIX 00275779043EXPA1
2021-08-19 15:54:53 118 13.748 CHIX 00275779045EXPA1
2021-08-19 15:55:12 132 13.750 XLON 00275779175EXPA1
2021-08-19 15:55:12 246 13.750 XLON 00275779176EXPA1
2021-08-19 15:55:12 166 13.750 XLON 00275779177EXPA1
2021-08-19 15:55:12 426 13.750 XLON 00275779178EXPA1
2021-08-19 15:55:23 763 13.742 CHIX 00275779261EXPA1
2021-08-19 15:55:47 1,977 13.738 XLON 00275779438EXPA1
2021-08-19 15:56:03 114 13.736 XLON 00275779579EXPA1
2021-08-19 15:56:03 454 13.736 XLON 00275779580EXPA1
2021-08-19 15:56:03 72 13.736 XLON 00275779585EXPA1
2021-08-19 15:56:03 218 13.736 XLON 00275779587EXPA1
2021-08-19 15:56:24 126 13.738 XLON 00275779665EXPA1
2021-08-19 15:56:24 1,078 13.738 XLON 00275779668EXPA1
2021-08-19 15:56:24 411 13.738 XLON 00275779669EXPA1
2021-08-19 15:56:48 852 13.744 XLON 00275779809EXPA1
2021-08-19 15:57:03 1,009 13.750 XLON 00275779941EXPA1
2021-08-19 15:57:26 515 13.766 XLON 00275780094EXPA1
2021-08-19 15:57:26 451 13.766 XLON 00275780095EXPA1
2021-08-19 15:57:33 208 13.766 XLON 00275780134EXPA1
2021-08-19 15:57:33 500 13.766 XLON 00275780135EXPA1
2021-08-19 15:57:33 12 13.766 XLON 00275780136EXPA1
2021-08-19 15:57:54 28 13.768 BATE 00275780231EXPA1
2021-08-19 15:57:54 66 13.768 BATE 00275780232EXPA1
2021-08-19 15:57:54 8 13.768 BATE 00275780233EXPA1
2021-08-19 15:57:54 25 13.768 BATE 00275780234EXPA1
2021-08-19 15:57:54 49 13.768 BATE 00275780235EXPA1
2021-08-19 15:57:54 60 13.768 BATE 00275780236EXPA1
2021-08-19 15:57:54 103 13.768 BATE 00275780237EXPA1
2021-08-19 15:57:54 19 13.768 BATE 00275780238EXPA1
2021-08-19 15:57:54 89 13.768 BATE 00275780239EXPA1
2021-08-19 15:57:54 13 13.768 BATE 00275780240EXPA1
2021-08-19 15:57:54 200 13.768 BATE 00275780241EXPA1
2021-08-19 15:57:54 200 13.768 BATE 00275780242EXPA1
2021-08-19 15:57:54 32 13.768 BATE 00275780243EXPA1
2021-08-19 15:57:55 769 13.768 BATE 00275780248EXPA1
2021-08-19 15:58:00 17 13.770 XLON 00275780263EXPA1
2021-08-19 15:58:20 400 13.782 XLON 00275780427EXPA1
2021-08-19 15:58:20 400 13.782 XLON 00275780430EXPA1
2021-08-19 15:58:20 2,112 13.782 XLON 00275780431EXPA1
2021-08-19 15:58:48 400 13.774 XLON 00275780642EXPA1
2021-08-19 15:59:07 108 13.778 XLON 00275780762EXPA1
2021-08-19 15:59:07 193 13.778 XLON 00275780764EXPA1
2021-08-19 15:59:07 472 13.778 XLON 00275780765EXPA1
2021-08-19 15:59:09 400 13.780 XLON 00275780785EXPA1
2021-08-19 15:59:09 310 13.780 XLON 00275780786EXPA1
2021-08-19 15:59:09 1,114 13.780 XLON 00275780787EXPA1
2021-08-19 15:59:25 47 13.780 CHIX 00275780883EXPA1
2021-08-19 15:59:25 201 13.780 CHIX 00275780884EXPA1
2021-08-19 15:59:25 838 13.780 CHIX 00275780885EXPA1
2021-08-19 15:59:43 117 13.788 XLON 00275781056EXPA1
2021-08-19 15:59:43 1,932 13.788 XLON 00275781057EXPA1
2021-08-19 16:00:26 2,607 13.792 XLON 00275781571EXPA1
2021-08-19 16:00:58 390 13.784 XLON 00275781848EXPA1
2021-08-19 16:00:58 270 13.784 XLON 00275781849EXPA1
2021-08-19 16:00:58 691 13.784 XLON 00275781850EXPA1
2021-08-19 16:01:07 345 13.774 XLON 00275781918EXPA1
2021-08-19 16:01:07 446 13.774 XLON 00275781919EXPA1
2021-08-19 16:01:07 188 13.774 XLON 00275781920EXPA1
2021-08-19 16:01:24 400 13.778 XLON 00275782076EXPA1
2021-08-19 16:01:24 50 13.778 XLON 00275782077EXPA1
2021-08-19 16:01:24 753 13.778 XLON 00275782078EXPA1
2021-08-19 16:01:24 400 13.778 XLON 00275782079EXPA1
2021-08-19 16:01:29 23 13.770 CHIX 00275782109EXPA1
2021-08-19 16:01:29 142 13.770 CHIX 00275782110EXPA1
2021-08-19 16:01:29 461 13.770 CHIX 00275782111EXPA1
2021-08-19 16:01:47 1,239 13.774 XLON 00275782237EXPA1
2021-08-19 16:01:47 382 13.774 XLON 00275782238EXPA1
2021-08-19 16:02:12 360 13.778 XLON 00275782414EXPA1
2021-08-19 16:02:12 50 13.778 XLON 00275782415EXPA1
2021-08-19 16:02:12 43 13.778 XLON 00275782416EXPA1
2021-08-19 16:02:12 1,276 13.778 XLON 00275782417EXPA1
2021-08-19 16:02:46 1,824 13.792 XLON 00275782623EXPA1
2021-08-19 16:03:07 168 13.792 XLON 00275782724EXPA1
2021-08-19 16:03:07 27 13.792 XLON 00275782725EXPA1
2021-08-19 16:03:08 196 13.792 XLON 00275782766EXPA1
2021-08-19 16:03:08 1,315 13.792 XLON 00275782767EXPA1
2021-08-19 16:03:25 23 13.790 BATE 00275782886EXPA1
2021-08-19 16:03:25 21 13.790 BATE 00275782887EXPA1
2021-08-19 16:03:25 87 13.790 BATE 00275782888EXPA1
2021-08-19 16:03:34 187 13.792 XLON 00275782987EXPA1
2021-08-19 16:03:34 276 13.792 XLON 00275782989EXPA1
2021-08-19 16:03:34 1,169 13.792 XLON 00275782990EXPA1
2021-08-19 16:03:51 120 13.786 BATE 00275783073EXPA1
2021-08-19 16:03:51 42 13.788 CHIX 00275783067EXPA1
2021-08-19 16:03:51 302 13.788 CHIX 00275783068EXPA1
2021-08-19 16:03:51 912 13.788 XLON 00275783069EXPA1
2021-08-19 16:04:07 845 13.790 XLON 00275783177EXPA1
2021-08-19 16:04:26 852 13.796 XLON 00275783280EXPA1
2021-08-19 16:04:53 926 13.792 XLON 00275783460EXPA1
2021-08-19 16:04:53 189 13.792 XLON 00275783461EXPA1
2021-08-19 16:04:53 1,619 13.792 XLON 00275783462EXPA1
2021-08-19 16:04:56 904 13.788 CHIX 00275783499EXPA1
2021-08-19 16:05:11 26 13.786 BATE 00275783599EXPA1
2021-08-19 16:05:11 45 13.786 BATE 00275783600EXPA1
2021-08-19 16:05:11 13 13.786 BATE 00275783601EXPA1
2021-08-19 16:05:11 46 13.786 BATE 00275783602EXPA1
2021-08-19 16:05:11 23 13.786 BATE 00275783603EXPA1
2021-08-19 16:05:11 46 13.786 BATE 00275783604EXPA1
2021-08-19 16:05:11 75 13.786 BATE 00275783605EXPA1
2021-08-19 16:05:11 8 13.786 BATE 00275783606EXPA1
2021-08-19 16:05:11 93 13.786 BATE 00275783607EXPA1
2021-08-19 16:05:11 75 13.786 BATE 00275783608EXPA1
2021-08-19 16:05:11 16 13.786 BATE 00275783609EXPA1
2021-08-19 16:05:11 65 13.786 BATE 00275783610EXPA1
2021-08-19 16:05:11 29 13.786 BATE 00275783611EXPA1
2021-08-19 16:05:11 29 13.786 BATE 00275783612EXPA1
2021-08-19 16:05:11 41 13.786 BATE 00275783613EXPA1
2021-08-19 16:05:11 69 13.786 BATE 00275783614EXPA1
2021-08-19 16:05:11 26 13.786 BATE 00275783616EXPA1
2021-08-19 16:05:11 41 13.786 BATE 00275783618EXPA1
2021-08-19 16:05:11 14 13.786 BATE 00275783620EXPA1
2021-08-19 16:05:11 8 13.786 BATE 00275783621EXPA1
2021-08-19 16:05:17 1,025 13.784 XLON 00275783658EXPA1
2021-08-19 16:05:17 211 13.784 XLON 00275783660EXPA1
2021-08-19 16:05:34 300 13.782 XLON 00275783795EXPA1
2021-08-19 16:05:34 1,374 13.782 XLON 00275783796EXPA1
2021-08-19 16:06:05 400 13.790 XLON 00275784041EXPA1
2021-08-19 16:06:05 1,289 13.790 XLON 00275784042EXPA1
2021-08-19 16:06:05 50 13.790 XLON 00275784043EXPA1
2021-08-19 16:06:05 118 13.790 XLON 00275784044EXPA1
2021-08-19 16:06:05 17 13.790 XLON 00275784045EXPA1
2021-08-19 16:06:35 48 13.790 CHIX 00275784256EXPA1
2021-08-19 16:06:35 98 13.790 CHIX 00275784257EXPA1
2021-08-19 16:06:35 131 13.790 CHIX 00275784259EXPA1
2021-08-19 16:06:35 188 13.790 CHIX 00275784260EXPA1
2021-08-19 16:06:35 723 13.790 XLON 00275784258EXPA1
2021-08-19 16:06:58 183 13.790 XLON 00275784373EXPA1
2021-08-19 16:06:58 285 13.790 XLON 00275784374EXPA1
2021-08-19 16:06:58 811 13.790 XLON 00275784377EXPA1
2021-08-19 16:06:58 244 13.790 XLON 00275784378EXPA1
2021-08-19 16:06:58 312 13.790 XLON 00275784379EXPA1
2021-08-19 16:06:58 15 13.790 XLON 00275784380EXPA1
2021-08-19 16:06:58 796 13.790 XLON 00275784381EXPA1
2021-08-19 16:07:11 23 13.784 BATE 00275784540EXPA1
2021-08-19 16:07:11 109 13.784 BATE 00275784541EXPA1
2021-08-19 16:07:11 738 13.784 BATE 00275784542EXPA1
2021-08-19 16:07:24 500 13.786 XLON 00275784636EXPA1
2021-08-19 16:07:24 445 13.786 XLON 00275784637EXPA1
2021-08-19 16:07:24 482 13.786 XLON 00275784638EXPA1
2021-08-19 16:07:51 1,847 13.776 XLON 00275784834EXPA1
2021-08-19 16:08:23 762 13.778 XLON 00275785069EXPA1
2021-08-19 16:08:23 1,234 13.778 XLON 00275785070EXPA1
2021-08-19 16:08:50 100 13.782 XLON 00275785220EXPA1
2021-08-19 16:08:50 263 13.782 XLON 00275785221EXPA1
2021-08-19 16:08:50 79 13.782 XLON 00275785222EXPA1
2021-08-19 16:08:50 199 13.782 XLON 00275785223EXPA1
2021-08-19 16:08:50 1,141 13.782 XLON 00275785224EXPA1
2021-08-19 16:09:16 899 13.786 CHIX 00275785390EXPA1
2021-08-19 16:09:16 400 13.788 XLON 00275785391EXPA1
2021-08-19 16:09:16 724 13.788 XLON 00275785392EXPA1
2021-08-19 16:09:16 94 13.788 XLON 00275785393EXPA1
2021-08-19 16:09:16 330 13.788 XLON 00275785394EXPA1
2021-08-19 16:09:16 54 13.788 XLON 00275785395EXPA1
2021-08-19 16:09:38 715 13.776 BATE 00275785524EXPA1
2021-08-19 16:09:38 958 13.778 XLON 00275785523EXPA1
2021-08-19 16:09:58 995 13.782 XLON 00275785652EXPA1
2021-08-19 16:09:58 167 13.782 XLON 00275785653EXPA1
2021-08-19 16:10:11 173 13.784 XLON 00275785757EXPA1
2021-08-19 16:10:11 659 13.784 XLON 00275785758EXPA1
2021-08-19 16:10:11 669 13.784 XLON 00275785759EXPA1
2021-08-19 16:10:37 675 13.774 XLON 00275785958EXPA1
2021-08-19 16:10:37 365 13.774 XLON 00275785962EXPA1
2021-08-19 16:10:56 1,200 13.774 XLON 00275786026EXPA1
2021-08-19 16:10:56 711 13.774 XLON 00275786027EXPA1
2021-08-19 16:11:28 682 13.770 XLON 00275786210EXPA1
2021-08-19 16:11:28 55 13.770 XLON 00275786212EXPA1
2021-08-19 16:11:35 335 13.774 XLON 00275786304EXPA1
2021-08-19 16:11:35 319 13.774 XLON 00275786305EXPA1
2021-08-19 16:11:35 7 13.774 XLON 00275786306EXPA1
2021-08-19 16:11:35 978 13.774 XLON 00275786307EXPA1
2021-08-19 16:12:06 111 13.770 XLON 00275786458EXPA1
2021-08-19 16:12:06 114 13.770 XLON 00275786459EXPA1
2021-08-19 16:12:08 27 13.770 XLON 00275786494EXPA1
2021-08-19 16:12:08 533 13.770 XLON 00275786495EXPA1
2021-08-19 16:12:08 1,007 13.770 XLON 00275786496EXPA1
2021-08-19 16:12:34 1,200 13.768 XLON 00275786680EXPA1
2021-08-19 16:12:36 271 13.768 XLON 00275786698EXPA1
2021-08-19 16:12:53 383 13.762 XLON 00275786816EXPA1
2021-08-19 16:12:53 151 13.762 XLON 00275786817EXPA1
2021-08-19 16:12:53 399 13.762 XLON 00275786818EXPA1
2021-08-19 16:13:00 26 13.752 BATE 00275786911EXPA1
2021-08-19 16:13:00 155 13.752 BATE 00275786913EXPA1
2021-08-19 16:13:32 202 13.756 XLON 00275787115EXPA1
2021-08-19 16:13:32 1,497 13.756 XLON 00275787116EXPA1
2021-08-19 16:13:32 631 13.756 XLON 00275787117EXPA1
2021-08-19 16:13:32 400 13.756 XLON 00275787118EXPA1
2021-08-19 16:13:32 50 13.756 XLON 00275787119EXPA1
2021-08-19 16:13:32 145 13.756 XLON 00275787120EXPA1
2021-08-19 16:13:43 806 13.758 CHIX 00275787195EXPA1
2021-08-19 16:13:43 600 13.758 CHIX 00275787196EXPA1
2021-08-19 16:13:54 256 13.760 XLON 00275787282EXPA1
2021-08-19 16:13:54 62 13.760 XLON 00275787283EXPA1
2021-08-19 16:13:54 381 13.760 XLON 00275787284EXPA1
2021-08-19 16:13:54 70 13.760 XLON 00275787285EXPA1
2021-08-19 16:13:54 197 13.760 XLON 00275787286EXPA1
2021-08-19 16:13:54 70 13.760 XLON 00275787287EXPA1
2021-08-19 16:14:16 253 13.754 XLON 00275787465EXPA1
2021-08-19 16:14:16 359 13.754 XLON 00275787467EXPA1
2021-08-19 16:14:16 1,196 13.754 XLON 00275787469EXPA1
2021-08-19 16:14:47 51 13.762 XLON 00275787708EXPA1
2021-08-19 16:14:48 1,793 13.762 XLON 00275787714EXPA1
2021-08-19 16:15:18 805 13.758 BATE 00275787928EXPA1
2021-08-19 16:15:18 1,805 13.758 XLON 00275787929EXPA1
2021-08-19 16:15:21 181 13.758 XLON 00275787959EXPA1
2021-08-19 16:15:29 383 13.754 CHIX 00275788006EXPA1
2021-08-19 16:15:29 139 13.754 CHIX 00275788007EXPA1
2021-08-19 16:15:46 367 13.758 XLON 00275788118EXPA1
2021-08-19 16:15:46 149 13.758 XLON 00275788119EXPA1
2021-08-19 16:15:46 1,524 13.758 XLON 00275788120EXPA1
2021-08-19 16:16:08 592 13.754 XLON 00275788304EXPA1
2021-08-19 16:16:08 700 13.754 XLON 00275788305EXPA1
2021-08-19 16:16:08 276 13.754 XLON 00275788306EXPA1
2021-08-19 16:16:50 27 13.756 XLON 00275788575EXPA1
2021-08-19 16:16:51 2,264 13.756 XLON 00275788579EXPA1
2021-08-19 16:16:58 30 13.746 BATE 00275788642EXPA1
2021-08-19 16:16:58 25 13.746 BATE 00275788643EXPA1
2021-08-19 16:17:10 767 13.748 XLON 00275788676EXPA1
2021-08-19 16:17:15 59 13.742 XLON 00275788722EXPA1
2021-08-19 16:17:15 195 13.742 XLON 00275788723EXPA1
2021-08-19 16:17:15 743 13.742 XLON 00275788724EXPA1
2021-08-19 16:17:51 2,095 13.748 XLON 00275788997EXPA1
2021-08-19 16:17:51 151 13.748 XLON 00275788998EXPA1
2021-08-19 16:17:52 578 13.746 CHIX 00275789004EXPA1
2021-08-19 16:17:52 48 13.746 CHIX 00275789005EXPA1
2021-08-19 16:17:52 62 13.746 CHIX 00275789006EXPA1
2021-08-19 16:17:52 58 13.746 CHIX 00275789007EXPA1
2021-08-19 16:17:52 245 13.746 CHIX 00275789008EXPA1
2021-08-19 16:18:07 218 13.748 XLON 00275789132EXPA1
2021-08-19 16:18:07 1,200 13.748 XLON 00275789133EXPA1
2021-08-19 16:18:12 104 13.744 BATE 00275789163EXPA1
2021-08-19 16:18:31 1,877 13.744 XLON 00275789300EXPA1
2021-08-19 16:18:54 336 13.750 XLON 00275789399EXPA1
2021-08-19 16:18:54 339 13.750 XLON 00275789400EXPA1
2021-08-19 16:19:01 459 13.750 XLON 00275789426EXPA1
2021-08-19 16:19:01 294 13.750 XLON 00275789427EXPA1
2021-08-19 16:19:30 843 13.766 XLON 00275789719EXPA1
2021-08-19 16:19:30 370 13.766 XLON 00275789720EXPA1
2021-08-19 16:19:30 622 13.766 XLON 00275789721EXPA1
2021-08-19 16:19:30 717 13.766 XLON 00275789722EXPA1
2021-08-19 16:19:53 400 13.766 XLON 00275789845EXPA1
2021-08-19 16:19:53 650 13.766 XLON 00275789846EXPA1
2021-08-19 16:19:53 831 13.766 XLON 00275789847EXPA1
2021-08-19 16:20:15 72 13.764 CHIX 00275790020EXPA1
2021-08-19 16:20:20 167 13.766 XLON 00275790052EXPA1
2021-08-19 16:20:20 94 13.766 XLON 00275790053EXPA1
2021-08-19 16:20:22 1,715 13.768 XLON 00275790097EXPA1
2021-08-19 16:20:45 1,913 13.772 XLON 00275790262EXPA1
2021-08-19 16:21:10 277 13.776 XLON 00275790473EXPA1
2021-08-19 16:21:18 1,007 13.774 XLON 00275790530EXPA1
2021-08-19 16:21:18 429 13.774 XLON 00275790531EXPA1
2021-08-19 16:21:27 23 13.772 BATE 00275790588EXPA1
2021-08-19 16:21:27 62 13.772 BATE 00275790592EXPA1
2021-08-19 16:21:27 84 13.772 BATE 00275790593EXPA1
2021-08-19 16:21:27 58 13.772 XLON 00275790591EXPA1
2021-08-19 16:21:27 784 13.772 XLON 00275790594EXPA1
2021-08-19 16:21:50 400 13.774 XLON 00275790697EXPA1
2021-08-19 16:21:50 256 13.774 XLON 00275790698EXPA1
2021-08-19 16:21:50 1,265 13.774 XLON 00275790699EXPA1
2021-08-19 16:21:53 14 13.774 XLON 00275790719EXPA1
2021-08-19 16:22:13 1,200 13.776 XLON 00275790879EXPA1
2021-08-19 16:22:13 707 13.776 XLON 00275790880EXPA1
2021-08-19 16:22:27 1,204 13.774 XLON 00275790964EXPA1
2021-08-19 16:22:27 425 13.774 XLON 00275790965EXPA1
2021-08-19 16:22:47 400 13.774 XLON 00275791154EXPA1
2021-08-19 16:22:47 579 13.774 XLON 00275791155EXPA1
2021-08-19 16:22:47 222 13.774 XLON 00275791156EXPA1
2021-08-19 16:22:47 264 13.774 XLON 00275791157EXPA1
2021-08-19 16:22:47 171 13.774 XLON 00275791158EXPA1
2021-08-19 16:22:54 166 13.774 CHIX 00275791179EXPA1
2021-08-19 16:22:54 500 13.774 CHIX 00275791180EXPA1
2021-08-19 16:23:06 641 13.774 XLON 00275791239EXPA1
2021-08-19 16:23:06 300 13.774 XLON 00275791240EXPA1
2021-08-19 16:23:06 167 13.774 XLON 00275791241EXPA1
2021-08-19 16:23:19 400 13.774 XLON 00275791286EXPA1
2021-08-19 16:23:19 400 13.774 XLON 00275791287EXPA1
2021-08-19 16:23:19 297 13.774 XLON 00275791288EXPA1
2021-08-19 16:23:31 522 13.768 XLON 00275791375EXPA1
2021-08-19 16:23:32 791 13.768 BATE 00275791376EXPA1
2021-08-19 16:23:32 40 13.768 XLON 00275791380EXPA1
2021-08-19 16:23:52 700 13.770 CHIX 00275791481EXPA1
2021-08-19 16:23:52 47 13.770 CHIX 00275791482EXPA1
2021-08-19 16:23:52 66 13.770 CHIX 00275791483EXPA1
2021-08-19 16:23:52 118 13.770 CHIX 00275791484EXPA1
2021-08-19 16:23:52 400 13.770 XLON 00275791471EXPA1
2021-08-19 16:23:52 600 13.770 XLON 00275791475EXPA1
2021-08-19 16:23:52 250 13.770 XLON 00275791479EXPA1
2021-08-19 16:23:52 380 13.770 XLON 00275791480EXPA1
2021-08-19 16:23:54 615 13.770 CHIX 00275791495EXPA1
2021-08-19 16:23:56 743 13.770 XLON 00275791511EXPA1
2021-08-19 16:23:56 224 13.770 XLON 00275791512EXPA1
2021-08-19 16:23:56 45 13.770 XLON 00275791513EXPA1
2021-08-19 16:24:16 1,438 13.770 XLON 00275791668EXPA1
2021-08-19 16:24:26 400 13.774 XLON 00275791711EXPA1
2021-08-19 16:24:26 300 13.774 XLON 00275791712EXPA1
2021-08-19 16:24:26 344 13.774 XLON 00275791713EXPA1
2021-08-19 16:24:27 467 13.772 XLON 00275791718EXPA1
2021-08-19 16:24:47 600 13.772 XLON 00275791874EXPA1
2021-08-19 16:24:47 1,020 13.772 XLON 00275791875EXPA1
2021-08-19 16:25:02 266 13.766 BATE 00275791969EXPA1
2021-08-19 16:25:02 469 13.766 BATE 00275791970EXPA1
2021-08-19 16:25:09 1,777 13.764 XLON 00275792012EXPA1
2021-08-19 16:25:29 400 13.766 XLON 00275792127EXPA1
2021-08-19 16:25:29 400 13.766 XLON 00275792128EXPA1
2021-08-19 16:25:29 260 13.766 XLON 00275792129EXPA1
2021-08-19 16:25:29 634 13.766 XLON 00275792130EXPA1
2021-08-19 16:25:32 48 13.762 CHIX 00275792132EXPA1
2021-08-19 16:25:32 321 13.762 CHIX 00275792133EXPA1
2021-08-19 16:26:00 239 13.770 CHIX 00275792327EXPA1
2021-08-19 16:26:00 344 13.770 CHIX 00275792330EXPA1
2021-08-19 16:26:00 2,235 13.770 XLON 00275792329EXPA1
2021-08-19 16:26:00 369 13.770 XLON 00275792331EXPA1
2021-08-19 16:26:00 254 13.770 XLON 00275792332EXPA1
2021-08-19 16:26:25 1,404 13.766 XLON 00275792583EXPA1
2021-08-19 16:26:25 189 13.766 XLON 00275792584EXPA1
2021-08-19 16:26:38 537 13.766 XLON 00275792641EXPA1
2021-08-19 16:26:38 380 13.766 XLON 00275792642EXPA1
2021-08-19 16:26:38 712 13.766 XLON 00275792643EXPA1
2021-08-19 16:26:43 19 13.762 BATE 00275792684EXPA1
2021-08-19 16:26:43 42 13.762 BATE 00275792685EXPA1
2021-08-19 16:26:43 78 13.762 BATE 00275792686EXPA1
2021-08-19 16:26:43 400 13.762 BATE 00275792688EXPA1
2021-08-19 16:26:58 277 13.762 XLON 00275792792EXPA1
2021-08-19 16:26:58 380 13.762 XLON 00275792793EXPA1
2021-08-19 16:26:58 501 13.762 XLON 00275792794EXPA1
2021-08-19 16:27:14 6 13.754 XLON 00275792879EXPA1
2021-08-19 16:27:18 73 13.752 BATE 00275792913EXPA1
2021-08-19 16:27:18 20 13.752 BATE 00275792916EXPA1
2021-08-19 16:27:18 48 13.752 BATE 00275792917EXPA1
2021-08-19 16:27:18 10 13.752 BATE 00275792918EXPA1
2021-08-19 16:27:18 34 13.752 BATE 00275792919EXPA1
2021-08-19 16:27:18 224 13.752 BATE 00275792920EXPA1
2021-08-19 16:27:18 15 13.752 BATE 00275792921EXPA1
2021-08-19 16:27:18 166 13.754 XLON 00275792907EXPA1
2021-08-19 16:27:18 305 13.754 XLON 00275792909EXPA1
2021-08-19 16:27:18 1,192 13.754 XLON 00275792910EXPA1
2021-08-19 16:27:30 95 13.754 XLON 00275792992EXPA1
2021-08-19 16:27:30 365 13.754 XLON 00275792993EXPA1
2021-08-19 16:27:30 578 13.754 XLON 00275792994EXPA1
2021-08-19 16:27:46 400 13.752 XLON 00275793122EXPA1
2021-08-19 16:27:46 185 13.752 XLON 00275793123EXPA1
2021-08-19 16:27:55 641 13.754 XLON 00275793233EXPA1
2021-08-19 16:27:55 902 13.754 XLON 00275793234EXPA1
2021-08-19 16:28:09 436 13.748 XLON 00275793387EXPA1
2021-08-19 16:28:09 400 13.748 XLON 00275793388EXPA1
2021-08-19 16:28:09 185 13.748 XLON 00275793389EXPA1
2021-08-19 16:28:09 624 13.748 XLON 00275793390EXPA1
2021-08-19 16:28:47 2,311 13.760 XLON 00275793669EXPA1
2021-08-19 16:28:47 153 13.760 XLON 00275793670EXPA1
2021-08-19 16:28:47 4 13.760 XLON 00275793671EXPA1
2021-08-19 16:28:47 46 13.760 XLON 00275793672EXPA1
2021-08-19 16:28:47 214 13.760 XLON 00275793673EXPA1
2021-08-19 16:28:47 92 13.760 XLON 00275793674EXPA1
2021-08-19 16:28:58 400 13.750 CHIX 00275793768EXPA1
2021-08-19 16:28:59 170 13.750 CHIX 00275793782EXPA1
2021-08-19 16:29:07 180 13.756 XLON 00275793864EXPA1
2021-08-19 16:29:07 519 13.756 XLON 00275793865EXPA1
2021-08-19 16:29:07 204 13.756 XLON 00275793866EXPA1
2021-08-19 16:29:07 287 13.756 XLON 00275793867EXPA1
2021-08-19 16:29:10 863 13.754 XLON 00275793895EXPA1
2021-08-19 16:29:16 596 13.750 BATE 00275793936EXPA1
2021-08-19 16:29:16 570 13.750 CHIX 00275793937EXPA1
2021-08-19 16:29:30 15 13.748 XLON 00275794161EXPA1
2021-08-19 16:29:30 1,614 13.752 XLON 00275794162EXPA1
2021-08-19 16:29:41 1,085 13.752 XLON 00275794510EXPA1
2021-08-19 16:29:45 404 13.750 XLON 00275794608EXPA1

More from Shell PLC

Foreign Filer Report 2026
May 11
Director's Dealing 2026
May 11
Delisting Announcement 2026
May 11
Transaction in Own Shares 2026
May 11
Regulatory Filings 2026
May 11
Transaction in Own Shares 2026
May 11
Regulatory Filings 2026
May 8
Transaction in Own Shares 2026
May 8
Foreign Filer Report 2026
May 7
Foreign Filer Report 2026
May 7
View all filings →