![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
---|---|---|---|---|---|
Quilter Plc | LSE:QLT | London | Ordinary Share | GB00BNHSJN34 | ORD 8 1/6P |
Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
---|---|---|---|---|---|---|---|---|---|---|
3.40 | 2.87% | 121.90 | 121.70 | 122.00 | 121.90 | 117.70 | 119.00 | 546,002 | 15:30:00 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Finance Services | 4.49B | 42M | 0.0299 | 40.47 | 1.66B |
TIDMQLT
RNS Number : 5574R
Quilter PLC
05 November 2021
Transactions in own shares
Quilter plc (the Company) announces today it has purchased the following number of its ordinary shares of 7 pence each through J.P. Morgan Securities plc.
Date of purchase: 5 November 2021 Aggregate number of ordinary shares purchased: 465,539 Lowest price paid per share: 156.2000 pence Highest price paid per share: 158.4000 pence Average price paid per share: 157.1516 pence
The Company intends to cancel the purchased shares.
Since 13 September 2021, the Company has purchased 14,287,290 shares at a cost (including dealing and associated costs) of GBP20,841,412.60.
Following settlement of the above transaction and the transaction conducted today in relation to the Johannesburg Stock Exchange, the Company will hold none of its ordinary shares in treasury and will have 1,682,598,703 ordinary shares in issue.
The table below contains detailed information about the purchases made as part of the buyback programme.
Schedule of Purchases
Shares purchased: 465,539 (ISIN: GB00BDCXV269) Date of purchases: 5 November 2021 Investment firm: J.P. Morgan Securities plc
Aggregate information:
Venue Aggregated Volume-weighted Lowest price Highest price volume average price per share per share London Stock Exchange 465,539 157.1516 156.2000 158.4000 ----------- ---------------- ------------- --------------
Individual Transactions
Transaction Volume Price (GBp) Platform Transaction Reference Date and Time Number 05-Nov-2021 08:00:06 1082 157.6000 XLON 11503115000000106-E080q4A2MjDH20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:00:16 1263 157.5500 XLON 01503015000000102-E080q4A2MkNL20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:00:21 1082 157.4500 XLON 11503115000000107-E080q4A2MlPj20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:02:07 586 157.9500 XLON 11503115000000355-E080q4A2MwIX20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:02:07 703 157.9000 XLON 11503115000000352-E080q4A2MwIh20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:03:52 761 157.8500 XLON 01503015000000440-E080q4A2N3g420211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:06:13 682 158.4000 XLON 11503115000000707-E080q4A2NBJQ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:06:50 818 158.2500 XLON 11503115000000665-E080q4A2ND7H20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:06:50 818 158.3000 XLON 01503015000000673-E080q4A2ND7120211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:08:39 891 158.4000 XLON 11503115000000849-E080q4A2NHF020211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:09:00 786 158.3000 XLON 01503015000000842-E080q4A2NHhT20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:09:52 496 158.2500 XLON 11503115000000837-E080q4A2NK2O20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:10:24 1374 158.2500 XLON 01503015000000944-E080q4A2NLr520211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:10:27 203 158.2000 XLON 11503115000000956-E080q4A2NM9520211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:10:27 520 158.2000 XLON 11503115000000956-E080q4A2NM9820211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:13:16 420 158.3000 XLON 11503115000001207-E080q4A2NUlw20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:13:59 425 158.3000 XLON 01503015000001214-E080q4A2NX9y20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:13:59 165 158.3000 XLON 11503115000001207-E080q4A2NX9w20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:14:00 61 158.3000 XLON 01503015000001214-E080q4A2NXD920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:14:04 308 158.3000 XLON 01503015000001214-E080q4A2NXbk20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:14:52 671 158.2000 XLON 11503115000001098-E080q4A2NZau20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:14:53 313 158.1500 XLON 01503015000001094-E080q4A2NZeE20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:15:52 299 158.2000 XLON 11503115000001410-E080q4A2NcMp20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:15:52 579 158.2000 XLON 11503115000001410-E080q4A2NcMn20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:15:52 331 158.1500 XLON 01503015000001094-E080q4A2NcN320211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:16:20 819 157.8500 XLON 01503015000001365-E080q4A2NdQh20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:16:53 586 157.8000 XLON 01503015000001496-E080q4A2Nenc20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:18:52 259 157.8000 XLON 01503015000001601-E080q4A2Nj5M20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:18:52 702 157.7000 XLON 01503015000001486-E080q4A2Nj6A20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:18:52 502 157.8000 XLON 01503015000001601-E080q4A2Nj5I20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:20:16 956 157.7500 XLON 01503015000001739-E080q4A2Nn4n20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:21:51 1307 157.7000 XLON 11503115000001832-E080q4A2Nr7P20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:21:55 1036 157.6000 XLON 11503115000001747-E080q4A2NrFj20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:23:47 729 157.9500 XLON 11503115000001989-E080q4A2NvKA20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:26:55 1035 157.8500 XLON 11503115000002188-E080q4A2O2By20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:28:04 855 157.8000 XLON 11503115000002111-E080q4A2O4my20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:29:40 268 157.8500 XLON 11503115000002372-E080q4A2O7zU20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:29:40 922 157.8500 XLON 11503115000002372-E080q4A2O7zW20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:33:43 1236 157.9500 XLON 01503015000002603-E080q4A2OErV20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:33:51 248 157.9500 XLON 01503015000002603-E080q4A2OEz120211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:34:52 1088 157.9000 XLON 01503015000002549-E080q4A2OG6F20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021
08:37:52 984 158.0000 XLON 11503115000002755-E080q4A2OLkc20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:37:52 384 158.0000 XLON 11503115000002755-E080q4A2OLka20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:38:29 142 157.9500 XLON 01503015000002746-E080q4A2OMl220211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:38:29 1017 158.0000 XLON 01503015000002881-E080q4A2OMkq20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:38:29 1110 157.9500 XLON 01503015000002746-E080q4A2OMl420211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:42:51 846 158.0000 XLON 11503115000003004-E080q4A2OTaC20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:42:51 1412 158.0500 XLON 01503015000003075-E080q4A2OTZk20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:55:59 87 158.1500 XLON 11503115000003704-E080q4A2Om2a20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:55:59 443 158.1500 XLON 11503115000003704-E080q4A2Om2c20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:55:59 907 158.1500 XLON 11503115000003704-E080q4A2Om2f20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:56:00 690 158.1000 XLON 11503115000003492-E080q4A2OmBv20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:56:51 670 158.1000 XLON 01503015000003768-E080q4A2OngT20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:56:51 544 158.1000 XLON 01503015000003768-E080q4A2OngR20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:58:12 897 158.0500 XLON 01503015000003502-E080q4A2OpYk20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:58:27 1387 158.0500 XLON 01503015000003843-E080q4A2Oq0J20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 08:59:52 897 157.9500 XLON 11503115000003493-E080q4A2OrUU20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:00:06 48 158.0000 XLON 01503015000003935-E080q4A2Os6w20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:00:06 725 158.0000 XLON 01503015000003935-E080q4A2Os6y20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:01:53 785 158.1000 XLON 11503115000004036-E080q4A2OuLJ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:04:27 949 158.2000 XLON 01503015000004142-E080q4A2OxfB20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:05:07 998 158.1500 XLON 01503015000004154-E080q4A2OyIc20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:05:33 773 158.0500 XLON 11503115000003918-E080q4A2Oyka20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:06:47 561 158.0000 XLON 11503115000004204-E080q4A2P0Nq20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:06:47 306 158.0000 XLON 11503115000004204-E080q4A2P0No20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:08:27 173 158.0000 XLON 11503115000004248-E080q4A2P2HI20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:08:27 761 158.0000 XLON 11503115000004248-E080q4A2P2HG20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:08:37 984 157.9500 XLON 11503115000003916-E080q4A2P2Uv20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:12:20 59 157.8500 XLON 01503015000004331-E080q4A2P7EJ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:12:20 908 157.8500 XLON 01503015000004331-E080q4A2P7EL20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:12:51 433 157.7500 XLON 11503115000004298-E080q4A2P7t620211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:13:46 963 157.8000 XLON 11503115000004456-E080q4A2P9A920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:14:21 586 157.7500 XLON 11503115000004298-E080q4A2P9i420211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:14:21 97 157.7500 XLON 11503115000004298-E080q4A2P9i620211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:17:35 85 157.9000 XLON 11503115000004685-E080q4A2PDi520211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:18:20 12 157.8000 XLON 11503115000004639-E080q4A2PETe20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:18:20 1046 157.8000 XLON 11503115000004639-E080q4A2PETg20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:18:51 309 157.8000 XLON 11503115000004720-E080q4A2PF6i20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:18:51 699 157.8000 XLON 11503115000004720-E080q4A2PF6k20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:20:06 807 157.8000 XLON 11503115000004806-E080q4A2PGge20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:20:06 203 157.8000 XLON 11503115000004720-E080q4A2PGgI20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:20:06 372 157.8000 XLON 11503115000004720-E080q4A2PGgL20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:24:25 330 157.8000 XLON 01503015000004822-E080q4A2PLFH20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:24:25 404 157.8000 XLON 01503015000004822-E080q4A2PLFK20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:25:07 1398 157.8000 XLON 01503015000005058-E080q4A2PLtN20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:26:42 881 157.7000 XLON 11503115000004807-E080q4A2PNgV20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:26:52 941 157.7000 XLON 01503015000005126-E080q4A2PNmG20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:26:52 301 157.7000 XLON 01503015000005126-E080q4A2PNmE20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:29:04 953 157.6500 XLON 01503015000005205-E080q4A2PR4a20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:34:27 1781 157.5500 XLON 11503115000005486-E080q4A2PWUI20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:38:03 1554 157.6000 XLON 11503115000005510-E080q4A2PaJw20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:38:05 1045 157.5500 XLON 11503115000005503-E080q4A2PaOO20211105
------- ------------ --------- --------------------------------------- 05-Nov-2021 09:38:05 265 157.5500 XLON 11503115000005503-E080q4A2PaOM20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:38:53 1126 157.5500 XLON 11503115000005612-E080q4A2PauF20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:38:53 304 157.5500 XLON 11503115000005612-E080q4A2PauD20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:42:41 522 157.5000 XLON 01503015000005702-E080q4A2PeOW20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:42:41 167 157.5000 XLON 01503015000005702-E080q4A2PeOU20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:42:41 192 157.5000 XLON 01503015000005702-E080q4A2PeOY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:42:41 1041 157.4500 XLON 11503115000005690-E080q4A2PePM20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:43:27 1242 157.4500 XLON 01503015000005783-E080q4A2PfaO20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:45:07 1463 157.4500 XLON 11503115000005817-E080q4A2Ph2N20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:46:47 1140 157.5000 XLON 01503015000005864-E080q4A2PiQV20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:53:31 329 157.5000 XLON 11503115000006070-E080q4A2PotZ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:54:31 214 157.5000 XLON 01503015000006110-E080q4A2PpiU20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:55:06 698 157.5000 XLON 01503015000006133-E080q4A2PqIV20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:55:52 1087 157.4000 XLON 01503015000005974-E080q4A2Pqv620211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:56:10 913 157.3500 XLON 11503115000005971-E080q4A2PrF420211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:56:10 341 157.3500 XLON 11503115000005971-E080q4A2PrF020211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:57:26 530 157.5000 XLON 01503015000006232-E080q4A2PsS020211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 09:58:50 781 157.4500 XLON 11503115000006274-E080q4A2PtUU20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:01:06 929 157.4000 XLON 11503115000006414-E080q4A2PvpK20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:01:21 1099 157.3500 XLON 01503015000006382-E080q4A2Pw1L20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:01:47 844 157.3500 XLON 01503015000006489-E080q4A2PwKO20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:01:52 104 157.3500 XLON 01503015000006489-E080q4A2PwOO20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:02:10 66 157.3500 XLON 01503015000006489-E080q4A2PwjV20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:03:27 860 157.3000 XLON 01503015000006622-E080q4A2Pxpw20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:03:27 183 157.3000 XLON 01503015000006622-E080q4A2Pxpy20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:05:06 387 157.3000 XLON 01503015000006694-E080q4A2Pyy620211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:05:06 747 157.3000 XLON 01503015000006694-E080q4A2Pyy420211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:06:47 929 157.2500 XLON 01503015000006788-E080q4A2Q17U20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:15:12 1520 157.2500 XLON 11503115000006948-E080q4A2Q9MP20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:16:26 1313 157.2000 XLON 11503115000006848-E080q4A2QApn20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:25:06 1500 157.4500 XLON 01503015000007268-E080q4A2QK4U20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:31:04 926 157.5000 XLON 11503115000007477-E080q4A2QRHd20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:34:55 1222 157.4000 XLON 01503015000007545-E080q4A2QUcH20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:36:16 1504 157.6000 XLON 01503015000007722-E080q4A2QWBi20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:44:03 661 157.7500 XLON 01503015000007919-E080q4A2Qdg720211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:44:03 373 157.7500 XLON 01503015000007919-E080q4A2Qdg920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:44:56 677 157.6500 XLON 01503015000008062-E080q4A2QeKG20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:44:56 875 157.6500 XLON 11503115000007932-E080q4A2QeKE20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:45:06 1283 157.6500 XLON 01503015000008174-E080q4A2QeUd20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:49:01 280 157.6000 XLON 01503015000008230-E080q4A2Qi0020211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:50:01 348 157.6000 XLON 01503015000008230-E080q4A2QjEw20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:50:09 905 157.6000 XLON 01503015000008402-E080q4A2QjRM20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:53:01 585 157.5500 XLON 11503115000008577-E080q4A2QpCg20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:53:26 307 157.5500 XLON 11503115000008577-E080q4A2Qpq620211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:53:29 119 157.5500 XLON 11503115000008577-E080q4A2QpwJ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:53:35 559 157.5500 XLON 11503115000008600-E080q4A2Qq4p20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:53:51 782 157.5500 XLON 11503115000008600-E080q4A2QqVg20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:56:09 1275 157.7500 XLON 11503115000008747-E080q4A2QuUZ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:56:30 1093 157.7000 XLON 11503115000008714-E080q4A2Quze20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:56:58 539 157.7000 XLON 01503015000008778-E080q4A2QvrR20211105 ------- ------------ --------- ---------------------------------------
05-Nov-2021 10:57:30 253 157.7000 XLON 01503015000008778-E080q4A2Qwcq20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:58:27 196 157.7000 XLON 11503115000008868-E080q4A2Qxvx20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:58:27 36 157.7000 XLON 11503115000008868-E080q4A2Qxw120211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 10:58:27 43 157.7000 XLON 11503115000008868-E080q4A2Qxvz20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:01:06 1024 157.8000 XLON 11503115000009101-E080q4A2R3GQ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:01:47 90 157.8500 XLON 01503015000009135-E080q4A2R4os20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:01:47 75 157.8500 XLON 01503015000009135-E080q4A2R4ou20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:01:47 405 157.8500 XLON 01503015000009135-E080q4A2R4oq20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:03:27 499 157.9500 XLON 11503115000009228-E080q4A2R7Q120211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:03:27 111 157.9500 XLON 11503115000009228-E080q4A2R7Q320211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:03:27 92 157.9500 XLON 11503115000009228-E080q4A2R7Q520211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:03:27 470 157.9500 XLON 11503115000009228-E080q4A2R7Q720211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:03:27 321 157.9500 XLON 11503115000009228-E080q4A2R7Q920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:05:17 957 157.9500 XLON 11503115000009338-E080q4A2RAMC20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:07:08 1230 158.0000 XLON 11503115000009399-E080q4A2RDyb20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:08:27 1247 158.0000 XLON 11503115000009476-E080q4A2RGaY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:09:21 1538 157.9500 XLON 01503015000009374-E080q4A2RI2Q20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:10:06 119 157.9500 XLON 01503015000009563-E080q4A2RJIU20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:10:06 536 157.9500 XLON 01503015000009563-E080q4A2RJIS20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:10:06 99 157.9500 XLON 01503015000009563-E080q4A2RJIW20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:10:06 427 157.9500 XLON 01503015000009563-E080q4A2RJIY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:11:47 131 157.9500 XLON 01503015000009651-E080q4A2RM2J20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:11:47 591 157.9500 XLON 01503015000009651-E080q4A2RM2H20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:11:47 109 157.9500 XLON 01503015000009651-E080q4A2RM2L20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:11:47 143 157.9500 XLON 01503015000009651-E080q4A2RM2N20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:13:27 130 158.0000 XLON 11503115000009769-E080q4A2ROw920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:13:27 108 158.0000 XLON 11503115000009769-E080q4A2ROwB20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:13:27 54 158.0000 XLON 11503115000009769-E080q4A2ROwD20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:13:27 587 158.0000 XLON 11503115000009769-E080q4A2ROw720211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:15:06 640 158.0000 XLON 11503115000009897-E080q4A2RRsM20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:15:06 398 158.0000 XLON 11503115000009897-E080q4A2RRsO20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:17:56 993 158.0500 XLON 11503115000009989-E080q4A2RWGg20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:18:27 1326 158.0000 XLON 01503015000010067-E080q4A2RX0b20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:19:16 886 157.9000 XLON 11503115000009588-E080q4A2RYRx20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:21:08 801 157.9000 XLON 11503115000010163-E080q4A2Rbdp20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:21:08 1019 157.8500 XLON 01503015000010140-E080q4A2Rben20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:22:38 608 157.8500 XLON 01503015000010220-E080q4A2RdYT20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:22:44 669 157.8000 XLON 01503015000010214-E080q4A2RdjY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:24:45 608 157.8000 XLON 01503015000010296-E080q4A2RhBt20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:25:07 998 157.8000 XLON 11503115000010343-E080q4A2Rhje20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:26:47 435 157.8500 XLON 01503015000010399-E080q4A2RlFc20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:26:47 469 157.8500 XLON 01503015000010399-E080q4A2RlFe20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:28:27 301 157.8000 XLON 11503115000010522-E080q4A2Rovo20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:28:27 917 157.8000 XLON 11503115000010522-E080q4A2Rovm20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:29:09 774 157.7500 XLON 11503115000010304-E080q4A2RqC920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:29:09 58 157.7500 XLON 11503115000010304-E080q4A2RqC720211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:34:45 1214 157.8500 XLON 01503015000010770-E080q4A2RzVK20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:34:45 225 157.8500 XLON 01503015000010770-E080q4A2RzVM20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:35:47 245 157.8500 XLON 11503115000010863-E080q4A2S0zL20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:35:47 1286 157.8500 XLON 11503115000010863-E080q4A2S0zH20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021
11:35:48 399 157.8000 XLON 01503015000010821-E080q4A2S0zr20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:35:48 247 157.8000 XLON 01503015000010821-E080q4A2S0zp20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:35:56 1034 157.8000 XLON 01503015000010821-E080q4A2S15U20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:38:25 773 157.8000 XLON 01503015000010949-E080q4A2S5dz20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:38:45 273 157.7500 XLON 11503115000010947-E080q4A2S6Gs20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:38:45 1090 157.7500 XLON 11503115000010947-E080q4A2S6HY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:40:16 449 157.7500 XLON 11503115000011092-E080q4A2S8Ql20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:40:16 360 157.7500 XLON 11503115000011092-E080q4A2S8Qn20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:41:47 1229 157.8000 XLON 01503015000011144-E080q4A2SB2z20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:42:42 614 157.8000 XLON 01503015000011148-E080q4A2SCGf20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:45:16 705 157.8500 XLON 11503115000011390-E080q4A2SGf620211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:45:26 325 157.8500 XLON 11503115000011390-E080q4A2SH1s20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:45:26 811 157.8000 XLON 01503015000011230-E080q4A2SH2L20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:45:26 369 157.8000 XLON 01503015000011230-E080q4A2SH2J20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:48:49 882 157.6500 XLON 11503115000011443-E080q4A2SMip20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:49:27 809 157.6000 XLON 01503015000011410-E080q4A2SNMA20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:49:27 658 157.5000 XLON 11503115000011417-E080q4A2SNN020211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:50:17 941 157.4500 XLON 01503015000011523-E080q4A2SOYB20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:51:20 862 157.4000 XLON 11503115000011549-E080q4A2SPkL20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:52:10 324 157.4500 XLON 11503115000011637-E080q4A2SQwP20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:52:10 431 157.4500 XLON 11503115000011637-E080q4A2SQwS20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:55:00 873 157.4500 XLON 01503015000011720-E080q4A2SV2d20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:55:07 1317 157.4500 XLON 11503115000011787-E080q4A2SVGl20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 11:55:07 892 157.4000 XLON 01503015000011594-E080q4A2SVHX20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:04:43 1197 157.2500 XLON 01503015000011943-E080q4A2SgoG20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:04:43 958 157.3000 XLON 11503115000011993-E080q4A2Sgnr20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:04:43 1026 157.1500 XLON 11503115000012048-E080q4A2SgpY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:09:20 1632 157.3000 XLON 01503015000012282-E080q4A2Slyz20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:11:35 5 157.4000 XLON 11503115000012432-E080q4A2SoM020211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:13:06 819 157.3500 XLON 01503015000012358-E080q4A2Spod20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:13:16 982 157.3000 XLON 11503115000012386-E080q4A2SqIA20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:17:43 1307 157.3000 XLON 01503015000012485-E080q4A2Sv1u20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:17:43 1307 157.3500 XLON 11503115000012555-E080q4A2Sv0N20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:20:07 991 157.2500 XLON 11503115000012790-E080q4A2SxrK20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:21:35 352 157.3000 XLON 01503015000012808-E080q4A2Sz9j20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:24:40 834 157.3500 XLON 01503015000012837-E080q4A2T1os20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:24:52 629 157.3000 XLON 11503115000012869-E080q4A2T1yN20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:24:52 310 157.3000 XLON 01503015000012808-E080q4A2T1yJ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:27:49 714 157.2000 XLON 01503015000012755-E080q4A2T4RV20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:27:49 195 157.2000 XLON 01503015000012755-E080q4A2T4S920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:28:14 296 157.0500 XLON 01503015000012923-E080q4A2T4xi20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:28:14 67 157.0500 XLON 01503015000012923-E080q4A2T4xg20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:28:14 972 157.1000 XLON 11503115000012931-E080q4A2T4x820211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:28:18 772 157.0500 XLON 01503015000012923-E080q4A2T52720211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:29:22 814 157.1000 XLON 11503115000013075-E080q4A2T6FQ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:32:47 870 157.1000 XLON 01503015000013119-E080q4A2TCOq20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:34:00 123 157.3000 XLON 01503015000013470-E080q4A2TEfP20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:37:07 1619 157.5000 XLON 11503115000013636-E080q4A2TKAo20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:37:07 340 157.5000 XLON 11503115000013636-E080q4A2TKAq20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 1907 157.4500 XLON 11503115000013628-E080q4A2TLAv20211105 12:37:26 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:38:29 1362 157.5500 XLON 11503115000013858-E080q4A2TMTW20211105
------- ------------ --------- --------------------------------------- 05-Nov-2021 12:39:44 1769 157.4500 XLON 11503115000013855-E080q4A2TONw20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:41:51 910 157.4000 XLON 01503015000013998-E080q4A2TR0920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:43:26 395 157.4500 XLON 01503015000014179-E080q4A2TTO320211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:43:26 1047 157.4500 XLON 01503015000014179-E080q4A2TTO120211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:46:46 718 157.5500 XLON 01503015000014309-E080q4A2TX8l20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:47:46 78 157.5500 XLON 11503115000014336-E080q4A2TYEf20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:47:46 65 157.5500 XLON 11503115000014336-E080q4A2TYEh20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:47:46 354 157.5500 XLON 11503115000014336-E080q4A2TYEd20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:48:26 497 157.5500 XLON 11503115000014378-E080q4A2TZ0J20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:48:47 1003 157.6500 XLON 11503115000014390-E080q4A2TZG020211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:49:38 328 157.6000 XLON 01503015000014380-E080q4A2TaGv20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:49:38 724 157.6000 XLON 01503015000014380-E080q4A2TaGt20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:49:40 23 157.6000 XLON 01503015000014380-E080q4A2TaL520211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:52:44 886 157.6000 XLON 11503115000014441-E080q4A2TeUZ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:53:51 1208 157.5500 XLON 01503015000014419-E080q4A2TfhC20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:55:07 176 157.5500 XLON 01503015000014543-E080q4A2ThHQ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:55:07 794 157.5500 XLON 01503015000014543-E080q4A2ThHM20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:55:07 147 157.5500 XLON 01503015000014543-E080q4A2ThHO20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:55:07 210 157.5500 XLON 01503015000014543-E080q4A2ThHS20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 12:59:46 1493 157.5500 XLON 01503015000014761-E080q4A2Tn2I20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:00:06 14 157.5500 XLON 11503115000014780-E080q4A2Tnj920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:00:19 938 157.5000 XLON 01503015000014778-E080q4A2To6H20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:02:19 1014 157.4000 XLON 11503115000014781-E080q4A2TrFY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:02:19 95 157.4000 XLON 11503115000014781-E080q4A2TrFW20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:07:47 906 157.4000 XLON 01503015000015126-E080q4A2Tx5420211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:07:47 1500 157.4000 XLON 01503015000015126-E080q4A2Tx5220211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:08:00 1327 157.3500 XLON 11503115000014940-E080q4A2TxGI20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:09:54 697 157.3000 XLON 11503115000014790-E080q4A2TzCm20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:09:54 637 157.3000 XLON 01503015000015145-E080q4A2TzCo20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:09:55 1151 157.2500 XLON 01503015000014961-E080q4A2TzF420211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:13:21 187 157.3500 XLON 11503115000015364-E080q4A2U2vq20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:13:21 1500 157.3500 XLON 11503115000015364-E080q4A2U2vo20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:13:27 663 157.3500 XLON 11503115000015370-E080q4A2U32X20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:13:27 876 157.3500 XLON 11503115000015370-E080q4A2U32V20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:13:30 968 157.2500 XLON 11503115000015208-E080q4A2U35E20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:13:30 1298 157.3000 XLON 11503115000015295-E080q4A2U34g20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:15:16 1118 157.2500 XLON 01503015000015484-E080q4A2U5Vo20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:15:58 860 157.1500 XLON 11503115000015470-E080q4A2U6Qp20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:17:06 870 157.0500 XLON 11503115000015615-E080q4A2U7ej20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:17:17 348 157.0000 XLON 11503115000015570-E080q4A2U7mA20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:17:17 848 157.0000 XLON 11503115000015570-E080q4A2U7mC20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:18:52 1007 157.0000 XLON 01503015000015701-E080q4A2U9uC20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:20:33 1033 157.1500 XLON 01503015000015753-E080q4A2UC8D20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:20:45 1240 157.1000 XLON 11503115000015734-E080q4A2UCKO20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:23:40 1116 156.9500 XLON 11503115000015853-E080q4A2UG2C20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:25:13 32 156.9000 XLON 01503015000015832-E080q4A2UI3d20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:25:13 898 156.9000 XLON 01503015000015832-E080q4A2UI3b20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:25:13 675 156.9000 XLON 01503015000015960-E080q4A2UI3r20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:25:21 992 156.8000 XLON 11503115000015812-E080q4A2UICb20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 1900 157.0000 XLON 01503015000016156-E080q4A2UM4K20211105 13:28:02 ------- ------------ --------- ---------------------------------------
05-Nov-2021 13:28:16 1212 156.9500 XLON 11503115000016147-E080q4A2UMLB20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:28:27 1254 156.9000 XLON 11503115000016196-E080q4A2UMZj20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:28:27 52 156.9000 XLON 11503115000016196-E080q4A2UMZl20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:29:27 1088 156.8500 XLON 01503015000016201-E080q4A2UNYv20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:29:27 909 156.8500 XLON 01503015000016201-E080q4A2UNYz20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:30:11 1483 156.8000 XLON 01503015000016342-E080q4A2UPRT20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:31:02 1347 156.7500 XLON 11503115000016324-E080q4A2URnT20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:31:02 1 156.7500 XLON 11503115000016324-E080q4A2URnR20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:33:27 156 156.9000 XLON 11503115000016833-E080q4A2UXmu20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:33:27 244 156.9000 XLON 11503115000016833-E080q4A2UXms20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:35:16 40 157.0000 XLON 11503115000017055-E080q4A2UcHp20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:36:16 1745 157.0000 XLON 01503015000017171-E080q4A2UenU20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:36:19 1392 157.0000 XLON 01503015000017174-E080q4A2Ueuw20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 1944 157.0000 XLON 11503115000017182-E080q4A2Ug4r20211105 13:36:47 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:36:47 124 157.0000 XLON 11503115000017182-E080q4A2Ug4t20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 1988 156.9000 XLON 01503015000017016-E080q4A2UgkF20211105 13:37:02 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:38:27 501 156.9000 XLON 01503015000017263-E080q4A2UjMd20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:38:27 173 156.9000 XLON 01503015000017263-E080q4A2UjMb20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:38:27 747 156.9000 XLON 01503015000017263-E080q4A2UjMZ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:39:27 75 156.9000 XLON 11503115000017295-E080q4A2Ukkz20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:40:44 654 156.9000 XLON 11503115000017339-E080q4A2UnPq20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:40:44 829 156.9000 XLON 11503115000017339-E080q4A2UnPo20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:41:44 112 156.8500 XLON 01503015000017364-E080q4A2Upfu20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:41:44 1640 156.8500 XLON 01503015000017364-E080q4A2Upfw20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:43:24 554 156.8000 XLON 01503015000017463-E080q4A2Usl120211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:43:24 558 156.8000 XLON 01503015000017463-E080q4A2Usl520211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:43:24 740 156.8000 XLON 01503015000017463-E080q4A2Usl320211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:43:26 251 156.8000 XLON 01503015000017536-E080q4A2UstZ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:43:26 1500 156.8000 XLON 01503015000017536-E080q4A2UstX20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:44:06 607 156.7500 XLON 11503115000017340-E080q4A2UtnA20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:46:22 1512 156.8500 XLON 01503015000017757-E080q4A2UxxE20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:48:19 1661 156.9000 XLON 01503015000017994-E080q4A2V1S620211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:48:21 1191 156.9000 XLON 11503115000018111-E080q4A2V1YS20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:48:26 1500 156.9000 XLON 01503015000018125-E080q4A2V1jQ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:49:02 1131 156.8500 XLON 01503015000017909-E080q4A2V2bh20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:49:02 277 156.8500 XLON 11503115000017905-E080q4A2V2bj20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:50:06 1500 156.9000 XLON 11503115000018410-E080q4A2V4hE20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:51:33 690 156.8500 XLON 01503015000018410-E080q4A2V74o20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:51:51 748 156.8500 XLON 01503015000018619-E080q4A2V7UT20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:51:51 580 156.8500 XLON 01503015000018619-E080q4A2V7UJ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:51:51 992 156.8500 XLON 01503015000018619-E080q4A2V7UR20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:51:51 661 156.8500 XLON 11503115000018635-E080q4A2V7UV20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:51:51 227 156.8500 XLON 01503015000018619-E080q4A2V7UH20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:51:51 928 156.8500 XLON 01503015000018410-E080q4A2V7UD20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:53:27 197 156.8000 XLON 11503115000018896-E080q4A2VA3H20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:55:19 1263 156.8500 XLON 01503015000019013-E080q4A2VDBx20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:55:19 596 156.8500 XLON 01503015000019013-E080q4A2VDBv20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:56:07 615 156.8500 XLON 01503015000019215-E080q4A2VFJ120211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:56:09 1830 156.8000 XLON 11503115000018898-E080q4A2VFRn20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:56:09 319 156.8000 XLON 11503115000018898-E080q4A2VFRp20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021
13:56:41 798 156.7500 XLON 11503115000019024-E080q4A2VGLo20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:56:41 439 156.7500 XLON 11503115000019024-E080q4A2VGLq20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:57:07 1709 156.6000 XLON 11503115000019297-E080q4A2VHeP20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 1928 156.5000 XLON 01503015000019301-E080q4A2VJMg20211105 13:58:11 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:58:11 92 156.5000 XLON 01503015000019301-E080q4A2VJMb20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:58:11 1394 156.5500 XLON 01503015000019297-E080q4A2VJL720211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:58:34 296 156.4500 XLON 11503115000019453-E080q4A2VKD620211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:58:37 411 156.4500 XLON 11503115000019453-E080q4A2VKLL20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:58:37 353 156.4500 XLON 11503115000019453-E080q4A2VKLn20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 13:58:37 365 156.4500 XLON 11503115000019453-E080q4A2VKLT20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 1955 156.7000 XLON 01503015000019847-E080q4A2VT4820211105 14:02:46 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:02:46 2301 156.7500 XLON 11503115000019953-E080q4A2VT3v20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:02:46 547 156.7500 XLON 11503115000019953-E080q4A2VT3t20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:04:33 1199 156.6500 XLON 11503115000020138-E080q4A2VWCw20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:04:36 1395 156.6500 XLON 11503115000020138-E080q4A2VWHY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:04:36 60 156.6500 XLON 11503115000020138-E080q4A2VWHW20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:04:36 910 156.6000 XLON 11503115000019756-E080q4A2VWI720211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:04:36 713 156.6000 XLON 11503115000019756-E080q4A2VWI920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:07:16 1502 156.5000 XLON 11503115000019987-E080q4A2VbJX20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:07:48 414 156.6000 XLON 01503015000020473-E080q4A2Vc9820211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:07:48 1500 156.6000 XLON 01503015000020473-E080q4A2Vc9620211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:08:26 87 156.5500 XLON 01503015000020545-E080q4A2VdA120211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:08:26 628 156.5500 XLON 01503015000020545-E080q4A2VdA320211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:08:43 748 156.5000 XLON 11503115000020226-E080q4A2Vdef20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:08:58 982 156.5000 XLON 01503015000020465-E080q4A2VdwG20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:08:59 612 156.5000 XLON 11503115000020627-E080q4A2VdxE20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:09:58 54 156.5000 XLON 11503115000020627-E080q4A2VfKd20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:10:06 850 156.5500 XLON 11503115000020750-E080q4A2Vfcv20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:10:06 2244 156.5500 XLON 11503115000020750-E080q4A2Vfct20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:11:47 916 156.5000 XLON 01503015000020742-E080q4A2ViTJ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:11:47 517 156.5000 XLON 11503115000020861-E080q4A2ViVZ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:11:47 2166 156.5000 XLON 11503115000020861-E080q4A2ViVX20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:11:47 432 156.5000 XLON 01503015000020742-E080q4A2ViTF20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:14:27 2300 156.6500 XLON 01503015000021033-E080q4A2VmwM20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:16:05 747 156.6000 XLON 11503115000020960-E080q4A2VpDW20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:16:05 852 156.6000 XLON 11503115000020960-E080q4A2VpDY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:16:35 583 156.5500 XLON 11503115000021223-E080q4A2VpzD20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:16:35 316 156.5500 XLON 11503115000021223-E080q4A2VpzQ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:16:36 676 156.5000 XLON 01503015000020958-E080q4A2Vq3I20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:16:36 884 156.5000 XLON 01503015000020958-E080q4A2Vq3L20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:16:50 115 156.4500 XLON 11503115000021188-E080q4A2VqWO20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:16:50 1895 156.4500 XLON 11503115000021188-E080q4A2VqWR20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:17:51 1218 156.4000 XLON 01503015000021213-E080q4A2VsFk20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:20:06 231 156.4500 XLON 11503115000021549-E080q4A2Vwpq20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:20:06 1500 156.4500 XLON 11503115000021549-E080q4A2Vwpo20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:21:05 1752 156.4000 XLON 01503015000021542-E080q4A2VyXJ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:21:47 1348 156.3000 XLON 11503115000021550-E080q4A2VzWz20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:22:44 277 156.2500 XLON 11503115000021684-E080q4A2W13s20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:23:26 150 156.3000 XLON 01503015000021783-E080q4A2W20w20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:23:26 286 156.3000 XLON 01503015000021783-E080q4A2W21020211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:23:26 382 156.3000 XLON 01503015000021783-E080q4A2W20y20211105
------- ------------ --------- --------------------------------------- 05-Nov-2021 14:23:32 574 156.2500 XLON 11503115000021684-E080q4A2W29E20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:25:06 88 156.3000 XLON 11503115000021947-E080q4A2W4XY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:26:06 371 156.3000 XLON 01503015000022042-E080q4A2W5h920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:26:46 74 156.3000 XLON 01503015000022112-E080q4A2W6eS20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:26:51 818 156.3000 XLON 11503115000022121-E080q4A2W6p520211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:26:51 1500 156.3000 XLON 11503115000022121-E080q4A2W6p320211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:26:53 965 156.2500 XLON 01503015000021889-E080q4A2W6s920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:27:47 1444 156.2000 XLON 11503115000021619-E080q4A2W8OH20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 2087 156.2500 XLON 11503115000022286-E080q4A2WAdn20211105 14:28:53 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:32:13 128 156.2000 XLON 11503115000022450-E080q4A2WG3120211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:33:27 60 156.2500 XLON 11503115000022826-E080q4A2WI0C20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:39:09 1500 156.5500 XLON 01503015000023335-E080q4A2WPeA20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:39:09 446 156.5500 XLON 11503115000023214-E080q4A2WPdE20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:39:09 1254 156.5500 XLON 01503015000023209-E080q4A2WPdG20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 1923 156.6000 XLON 11503115000023302-E080q4A2WPcM20211105 14:39:09 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:39:09 531 156.5500 XLON 01503015000023209-E080q4A2WPdI20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:39:09 1487 156.5500 XLON 11503115000023214-E080q4A2WPdC20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:44:53 82 156.6500 XLON 01503015000023771-E080q4A2WXKZ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:44:53 1152 156.6500 XLON 01503015000023771-E080q4A2WXKX20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:44:54 64 156.6500 XLON 11503115000023794-E080q4A2WXMb20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:44:55 1500 156.6500 XLON 01503015000023774-E080q4A2WXOS20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:44:55 1663 156.6500 XLON 01503015000023774-E080q4A2WXOU20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:44:55 225 156.6500 XLON 01503015000023774-E080q4A2WXOW20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:45:06 743 156.6500 XLON 11503115000023811-E080q4A2WXve20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:45:06 1236 156.6500 XLON 11503115000023811-E080q4A2WXva20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:45:06 552 156.6500 XLON 11503115000023811-E080q4A2WXvc20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:47:46 1500 156.6500 XLON 01503015000023916-E080q4A2Wb8A20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:47:46 1507 156.6500 XLON 01503015000023916-E080q4A2Wb8C20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:48:26 364 156.6500 XLON 01503015000023969-E080q4A2Wbxt20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:49:26 663 156.6500 XLON 11503115000024057-E080q4A2WdR020211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:49:26 77 156.6500 XLON 11503115000024057-E080q4A2WdQy20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:49:26 276 156.6500 XLON 11503115000024057-E080q4A2WdR220211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:49:55 631 156.8500 XLON 01503015000024080-E080q4A2WeGN20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:49:55 1173 156.8500 XLON 01503015000024080-E080q4A2WeGL20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:50:01 1348 156.7500 XLON 01503015000024079-E080q4A2WeT520211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:50:03 272 156.6500 XLON 11503115000024111-E080q4A2WeYE20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:50:03 1346 156.6500 XLON 11503115000024111-E080q4A2WeYG20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 2067 156.8000 XLON 01503015000024229-E080q4A2WhEU20211105 14:51:42 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:51:42 1831 156.7000 XLON 11503115000024166-E080q4A2WhFj20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:51:42 1558 156.7500 XLON 11503115000024185-E080q4A2WhF920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:54:27 2462 156.7500 XLON 11503115000024487-E080q4A2WlNe20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:57:38 1680 156.8000 XLON 01503015000024586-E080q4A2Wpin20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:57:38 56 156.7500 XLON 11503115000024537-E080q4A2WpjA20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:57:38 1787 156.7500 XLON 11503115000024537-E080q4A2WpjD20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:57:40 1836 156.7000 XLON 11503115000024356-E080q4A2Wpph20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:57:40 12 156.7000 XLON 11503115000024356-E080q4A2Wppf20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:59:55 704 156.7000 XLON 01503015000024829-E080q4A2WtxC20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:59:55 1000 156.7000 XLON 01503015000024829-E080q4A2Wtwv20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:59:58 529 156.6500 XLON 11503115000024800-E080q4A2Wu4B20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 14:59:58 500 156.6500 XLON 11503115000024800-E080q4A2Wu4820211105 ------- ------------ --------- ---------------------------------------
05-Nov-2021 14:59:58 500 156.6500 XLON 11503115000024800-E080q4A2Wu4620211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:00:21 850 156.6500 XLON 01503015000024914-E080q4A2WumJ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:00:21 76 156.6500 XLON 01503015000024914-E080q4A2WumE20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:00:21 150 156.6500 XLON 01503015000024914-E080q4A2WumM20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:00:21 542 156.6500 XLON 01503015000024914-E080q4A2WumS20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:01:47 144 156.7000 XLON 11503115000025050-E080q4A2WxG720211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:01:47 877 156.7000 XLON 11503115000025050-E080q4A2WxG920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:03:06 1500 156.7000 XLON 01503015000025030-E080q4A2WzHX20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:03:06 171 156.7000 XLON 01503015000025030-E080q4A2WzHb20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:03:24 822 156.5500 XLON 11503115000025152-E080q4A2WziU20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:03:24 1618 156.6000 XLON 11503115000024947-E080q4A2WziQ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:03:27 416 156.5500 XLON 11503115000025173-E080q4A2Wzlt20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:04:27 823 156.5500 XLON 01503015000025265-E080q4A2X1gB20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:04:27 249 156.5500 XLON 01503015000025265-E080q4A2X1g920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:04:27 92 156.5500 XLON 01503015000025265-E080q4A2X1gD20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:05:07 934 156.6000 XLON 11503115000025355-E080q4A2X2ck20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:05:07 1500 156.6000 XLON 11503115000025355-E080q4A2X2ci20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:07:47 1500 156.6500 XLON 01503015000025459-E080q4A2X6kY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:07:47 85 156.6500 XLON 11503115000025506-E080q4A2X6kd20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:07:47 95 156.6500 XLON 01503015000025460-E080q4A2X6kv20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:07:51 934 156.6000 XLON 01503015000025423-E080q4A2X6qP20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:07:51 894 156.6000 XLON 01503015000025423-E080q4A2X6qR20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 1959 156.6500 XLON 11503115000025558-E080q4A2X8ao20211105 15:09:03 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:09:29 1658 156.6000 XLON 11503115000025557-E080q4A2X9IQ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:10:08 1348 156.6500 XLON 01503015000025584-E080q4A2XAOV20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:10:08 1618 156.6500 XLON 11503115000025629-E080q4A2XAOT20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:13:26 1500 156.6500 XLON 11503115000025850-E080q4A2XEiT20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:13:26 913 156.6500 XLON 11503115000025850-E080q4A2XEiV20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:13:26 1674 156.6500 XLON 11503115000025798-E080q4A2XEhL20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:15:06 75 156.7500 XLON 01503015000025953-E080q4A2XGu920211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:15:06 180 156.7500 XLON 01503015000025953-E080q4A2XGu720211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:15:06 945 156.7500 XLON 01503015000025953-E080q4A2XGuB20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:15:52 1348 156.7000 XLON 11503115000025932-E080q4A2XHog20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:16:30 1663 156.7500 XLON 11503115000026055-E080q4A2XIiO20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 1900 156.7500 XLON 01503015000026051-E080q4A2XJ4U20211105 15:16:47 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:16:47 1500 156.7500 XLON 01503015000026051-E080q4A2XJ4S20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:16:47 531 156.7500 XLON 01503015000026051-E080q4A2XJ4W20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:18:28 1500 156.7500 XLON 01503015000026103-E080q4A2XLWk20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:18:28 611 156.7500 XLON 01503015000026103-E080q4A2XLWi20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 1959 156.7500 XLON 11503115000026179-E080q4A2XNPp20211105 15:20:06 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:22:47 2400 156.8000 XLON 01503015000026254-E080q4A2XQiP20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:22:47 42 156.8000 XLON 01503015000026254-E080q4A2XQiR20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:23:27 911 156.8000 XLON 11503115000026330-E080q4A2XRd420211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:25:25 224 156.8500 XLON 01503015000026496-E080q4A2XU1T20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:25:25 45 156.8500 XLON 01503015000026496-E080q4A2XU1V20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:27:06 33 156.9000 XLON 11503115000026680-E080q4A2XWHV20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:27:06 118 156.9000 XLON 11503115000026680-E080q4A2XWHT20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:27:07 531 156.8500 XLON 11503115000026525-E080q4A2XWJQ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:27:07 165 156.8500 XLON 01503015000026645-E080q4A2XWKA20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:27:07 340 156.8500 XLON 11503115000026525-E080q4A2XWJS20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021
15:27:07 691 156.8500 XLON 11503115000026525-E080q4A2XWJK20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:27:39 383 156.8500 XLON 01503015000026689-E080q4A2XX5Y20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:27:39 1885 156.8500 XLON 11503115000026684-E080q4A2XX4Q20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:28:41 115 156.8500 XLON 11503115000026725-E080q4A2XYMO20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:29:01 743 156.8500 XLON 11503115000026725-E080q4A2XYpU20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:29:01 1203 156.8500 XLON 11503115000026725-E080q4A2XYpY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:29:01 1500 156.8500 XLON 11503115000026828-E080q4A2XYpw20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:30:05 1764 156.9000 XLON 01503015000026796-E080q4A2Xa9l20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 1924 156.9000 XLON 11503115000026831-E080q4A2Xa9j20211105 15:30:05 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:30:06 568 156.9000 XLON 11503115000026880-E080q4A2XaBr20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:30:06 1500 156.9000 XLON 11503115000026880-E080q4A2XaBp20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:33:48 188 157.1000 XLON 01503015000027092-E080q4A2Xfbh20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:33:48 663 157.1000 XLON 01503015000027092-E080q4A2Xfbj20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:33:49 980 157.0500 XLON 11503115000027119-E080q4A2Xfcv20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:33:49 911 157.0500 XLON 11503115000027119-E080q4A2Xfcp20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:35:58 1620 157.0500 XLON 01503015000027179-E080q4A2XjEy20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:39:47 1384 157.1500 XLON 11503115000027510-E080q4A2XnzR20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:39:47 102 157.1500 XLON 11503115000027510-E080q4A2XnzP20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:39:56 2441 157.1500 XLON 01503015000027470-E080q4A2XoAW20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 2054 157.1500 XLON 01503015000027463-E080q4A2Xo9U20211105 15:39:56 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:39:56 1581 157.1500 XLON 11503115000027513-E080q4A2Xo9Y20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:40:00 1593 157.0500 XLON 01503015000027281-E080q4A2XoEF20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:41:08 511 157.0500 XLON 11503115000027571-E080q4A2Xpg220211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:41:08 1592 157.0500 XLON 11503115000027571-E080q4A2Xpg020211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:41:10 1618 157.0000 XLON 11503115000027528-E080q4A2XpiH20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:45:52 1512 157.0000 XLON 01503015000027550-E080q4A2Xvbo20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:45:53 1592 157.0500 XLON 11503115000027814-E080q4A2Xviv20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:45:54 476 157.0500 XLON 11503115000027814-E080q4A2XvlN20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:46:29 850 157.0500 XLON 01503015000027830-E080q4A2Xwc820211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:46:29 299 157.0500 XLON 01503015000027830-E080q4A2XwcB20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:47:36 96 157.1000 XLON 11503115000027949-E080q4A2XyHO20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:47:36 1337 157.1000 XLON 11503115000027949-E080q4A2XyHQ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:47:39 47 157.0500 XLON 11503115000027913-E080q4A2XyNZ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:48:16 855 157.0500 XLON 11503115000027913-E080q4A2XyuS20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:48:16 394 157.0500 XLON 01503015000027863-E080q4A2XyuY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:48:16 626 157.0500 XLON 01503015000027863-E080q4A2XyuU20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:51:06 590 157.1000 XLON 11503115000028226-E080q4A2Y2KT20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:51:40 1174 157.1000 XLON 01503015000028219-E080q4A2Y2uJ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:52:24 156 157.1000 XLON 11503115000028322-E080q4A2Y3np20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:52:24 326 157.1000 XLON 11503115000028322-E080q4A2Y3nn20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:52:24 302 157.1000 XLON 11503115000028322-E080q4A2Y3nr20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:52:53 1086 157.1000 XLON 01503015000028314-E080q4A2Y4Ei20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:53:33 707 157.1000 XLON 11503115000028389-E080q4A2Y53g20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:53:33 53 157.1000 XLON 11503115000028389-E080q4A2Y53e20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 2022 157.0000 XLON 01503015000028085-E080q4A2Y56s20211105 15:53:37 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:55:17 463 157.0000 XLON 11503115000028466-E080q4A2Y7E420211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:55:17 301 157.0000 XLON 11503115000028466-E080q4A2Y7Dt20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:55:47 775 157.0000 XLON 01503015000028467-E080q4A2Y7l620211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 1968 156.9500 XLON 01503015000028414-E080q4A2Y7lK20211105 15:55:47 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:57:28 29 156.9000 XLON 11503115000028595-E080q4A2Y9o620211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:57:28 1743 156.9000 XLON 11503115000028595-E080q4A2Y9o320211105
------- ------------ --------- --------------------------------------- 05-Nov-2021 15:57:33 553 156.9000 XLON 11503115000028595-E080q4A2Y9sG20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:58:56 836 156.9000 XLON 11503115000028662-E080q4A2YBJZ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:58:56 758 156.9000 XLON 01503015000028626-E080q4A2YBJX20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:59:00 107 156.9000 XLON 11503115000028662-E080q4A2YBYb20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 15:59:51 834 156.8000 XLON 11503115000028661-E080q4A2YCXp20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:00:06 1009 156.8000 XLON 11503115000028777-E080q4A2YCyq20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:00:06 1 156.8000 XLON 11503115000028777-E080q4A2YCyo20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:01:06 288 156.8000 XLON 11503115000028839-E080q4A2YEHf20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:01:06 1 156.8000 XLON 11503115000028839-E080q4A2YEHU20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:01:06 564 156.8000 XLON 11503115000028839-E080q4A2YEHY20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:01:06 18 156.8000 XLON 11503115000028839-E080q4A2YEHd20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:01:07 319 156.8000 XLON 11503115000028839-E080q4A2YEIE20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:01:10 319 156.8000 XLON 11503115000028839-E080q4A2YELe20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:01:11 94 156.8000 XLON 11503115000028839-E080q4A2YEMg20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:02:06 499 156.8000 XLON 01503015000028821-E080q4A2YFLs20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:02:06 82 156.8000 XLON 11503115000028839-E080q4A2YFLm20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:02:06 1880 156.8000 XLON 01503015000028821-E080q4A2YFLu20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:03:17 600 156.8000 XLON 01503015000028890-E080q4A2YGez20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:06:42 976 156.9000 XLON 01503015000028957-E080q4A2YL1w20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:10:06 798 157.0500 XLON 01503015000029346-E080q4A2YOkw20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:10:06 269 157.0500 XLON 01503015000029346-E080q4A2YOky20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:10:09 1752 157.0000 XLON 11503115000029372-E080q4A2YOnu20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 2022 156.9000 XLON 01503015000029347-E080q4A2YQ4q20211105 16:11:15 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:11:46 846 156.9000 XLON 01503015000029423-E080q4A2YQcR20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:11:46 1500 156.9000 XLON 01503015000029423-E080q4A2YQcP20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:14:06 1746 156.9500 XLON 01503015000029543-E080q4A2YTPK20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:14:34 586 156.9500 XLON 01503015000029570-E080q4A2YToE20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:14:49 819 156.9500 XLON 01503015000029594-E080q4A2YU4T20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:15:06 3570 156.9500 XLON 01503015000029615-E080q4A2YUZ120211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:16:08 291 156.9000 XLON 11503115000029652-E080q4A2YVen20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:16:08 1042 156.9000 XLON 11503115000029652-E080q4A2YVej20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:16:08 456 156.9000 XLON 11503115000029652-E080q4A2YVep20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:17:36 509 157.2000 XLON 11503115000029816-E080q4A2YXDm20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:17:43 644 157.2000 XLON 11503115000029824-E080q4A2YXM820211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:17:59 676 157.2000 XLON 11503115000029862-E080q4A2YXcQ20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:18:18 585 157.2000 XLON 11503115000029895-E080q4A2YY0y20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:18:19 144 157.1000 XLON 01503015000029770-E080q4A2YY3G20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:20:53 1887 157.1500 XLON 01503015000029984-E080q4A2YbHP20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:22:04 878 157.1000 XLON 01503015000030099-E080q4A2Ycsy20211105 ------- ------------ --------- --------------------------------------- 05-Nov-2021 16:22:50 940 157.1500 XLON 11503115000030199-E080q4A2Ydm020211105 ------- ------------ --------- ---------------------------------------
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
END
POSBRBDBGBGDGBU
(END) Dow Jones Newswires
November 05, 2021 14:24 ET (18:24 GMT)
1 Year Quilter Chart |
1 Month Quilter Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions