We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| 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 |
From Jul 2021 to Jul 2024
TIDMQLT
RNS Number : 2973S
Quilter PLC
12 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: 12 November 2021 Aggregate number of ordinary shares purchased: 580,471 Lowest price paid per share: 153.1000 pence Highest price paid per share: 154.7500 pence Average price paid per share: 153.7820 pence
The Company intends to cancel the purchased shares.
Since 13 September 2021, the Company has purchased 16,429,087 shares at a cost (including dealing and associated costs) of GBP24,188,218.86.
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 1,678,999,205 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: 580,471 (ISIN: GB00BDCXV269) Date of purchases: 12 November 2021 Investment firm: J.P. Morgan Securities plc
Aggregate information:
Hot Features
Premium
Venue Aggregated Volume-weighted Lowest price Highest price
volume average price per share per share
London Stock Exchange 580,471 153.7820 153.1000 154.7500
----------- ---------------- ------------- --------------
Individual Transactions
Transaction Volume Price (GBp) Platform Transaction Reference
Date and Time Number
12-Nov-2021
08:01:01 265 154.4000 XLON 01503015000000462-E085umXX1iXM20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:01:01 154 154.4000 XLON 01503015000000462-E085umXX1iXX20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:01:01 1693 154.3000 XLON 01503015000000461-E085umXX1iYZ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:01:01 163 154.4000 XLON 01503015000000462-E085umXX1iXQ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:01:01 283 154.4000 XLON 01503015000000462-E085umXX1iXT20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:01:01 18 154.4000 XLON 11503115000000469-E085umXX1iXK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:01:01 566 154.4000 XLON 01503015000000462-E085umXX1iXV20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:01:01 1415 154.4000 XLON 11503115000000469-E085umXX1iXF20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:03:41 983 154.7000 XLON 01503015000000606-E085umXX1z1S20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:03:41 744 154.7500 XLON 01503015000000670-E085umXX1z1P20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:03:41 117 154.7500 XLON 01503015000000670-E085umXX1z1N20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:03:41 1225 154.6500 XLON 01503015000000597-E085umXX1z1Z20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:05:36 1181 154.5500 XLON 01503015000000755-E085umXX25z420211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:05:36 1088 154.6000 XLON 01503015000000804-E085umXX25yu20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:06:18 2180 154.5000 XLON 01503015000000880-E085umXX28A320211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:06:18 1261 154.5500 XLON 01503015000000882-E085umXX289v20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:07:29 1122 154.4000 XLON 01503015000000984-E085umXX2Bjv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:07:29 11 154.4000 XLON 01503015000000984-E085umXX2Bjt20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:07:40 1680 154.3000 XLON 01503015000000983-E085umXX2CX720211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:08:50 918 154.2000 XLON 01503015000000909-E085umXX2FfR20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:09:10 13 154.2000 XLON 01503015000001080-E085umXX2Gcr20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:09:24 829 154.2000 XLON 01503015000001080-E085umXX2H8520211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:09:24 44 154.2000 XLON 01503015000001080-E085umXX2H7Y20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:10:52 562 154.3000 XLON 11503115000001217-E085umXX2K8Z20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:10:52 549 154.3000 XLON 11503115000001217-E085umXX2K8X20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:10:55 667 154.3000 XLON 11503115000001220-E085umXX2KET20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:11:15 647 154.1500 XLON 01503015000001163-E085umXX2L1920211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:11:20 184 154.1500 XLON 01503015000001163-E085umXX2L6C20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:11:20 471 154.1500 XLON 01503015000001163-E085umXX2L6A20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:12:39 884 154.2000 XLON 01503015000001313-E085umXX2QMt20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:12:43 791 154.3500 XLON 11503115000001367-E085umXX2QgW20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:14:50 325 154.2000 XLON 11503115000001538-E085umXX2VtQ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:15:00 624 154.2000 XLON 11503115000001538-E085umXX2WJN20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:15:10 325 154.1000 XLON 11503115000001199-E085umXX2X9S20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:15:20 325 154.1000 XLON 11503115000001199-E085umXX2XlE20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:15:34 8 154.1000 XLON 11503115000001199-E085umXX2YI220211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:15:41 644 154.1000 XLON 11503115000001199-E085umXX2YQy20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:15:50 1139 154.2000 XLON 01503015000001632-E085umXX2YfH20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:18:40 398 154.1500 XLON 01503015000001821-E085umXX2fBt20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:18:50 408 154.1500 XLON 01503015000001821-E085umXX2fUv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:19:40 66 154.1500 XLON 01503015000001821-E085umXX2h1j20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:19:40 259 154.1500 XLON 01503015000001958-E085umXX2h1l20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:19:43 11 154.1500 XLON 01503015000001958-E085umXX2h5L20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:20:31 1051 154.1000 XLON 01503015000001627-E085umXX2iXK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:20:31 938 154.1500 XLON 01503015000001958-E085umXX2iXG20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:21:31 1250 154.1000 XLON 01503015000002185-E085umXX2kcv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:21:31 311 154.1000 XLON 01503015000002185-E085umXX2kcx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:21:31 262 154.1000 XLON 01503015000002185-E085umXX2kcz20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:22:50 16 154.1000 XLON 01503015000002276-E085umXX2nfv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:22:50 1380 154.1000 XLON 01503015000002276-E085umXX2nfx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:22:50 325 154.1000 XLON 01503015000002276-E085umXX2nfq20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:28:28 340 154.2500 XLON 11503115000002632-E085umXX2yt520211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:28:28 325 154.2500 XLON 11503115000002632-E085umXX2yt720211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:28:51 1250 154.2500 XLON 11503115000002646-E085umXX2zOD20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:29:44 53 154.2500 XLON 01503015000002708-E085umXX31Od20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:29:44 1 154.2500 XLON 01503015000002708-E085umXX31Ob20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:29:46 1104 154.2500 XLON 11503115000002714-E085umXX31WB20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:30:30 1250 154.2500 XLON 11503115000002787-E085umXX337D20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:30:45 325 154.2000 XLON 11503115000002796-E085umXX33QB20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:30:50 325 154.2000 XLON 11503115000002796-E085umXX33Xj20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:30:58 912 154.2000 XLON 11503115000002796-E085umXX33iq20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 1953 154.1500 XLON 01503015000002786-E085umXX33j220211112
08:30:58
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:30:58 1461 154.0500 XLON 11503115000002797-E085umXX33kP20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:30:58 492 154.0500 XLON 11503115000002797-E085umXX33kM20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:33:13 1060 154.0500 XLON 11503115000002993-E085umXX396v20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:35:17 1228 154.2000 XLON 11503115000003184-E085umXX3DTI20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:35:39 921 154.2000 XLON 11503115000003206-E085umXX3EAS20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:36:33 755 154.2000 XLON 01503015000003249-E085umXX3FDy20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:37:20 962 154.2000 XLON 11503115000003298-E085umXX3GGX20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:37:20 325 154.2000 XLON 11503115000003298-E085umXX3GGV20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 1953 154.2000 XLON 11503115000003509-E085umXX3N8P20211112
08:41:27
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:41:27 1693 154.2000 XLON 01503015000003507-E085umXX3N8R20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:42:13 674 154.1000 XLON 01503015000003588-E085umXX3OIl20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:42:19 1057 154.0000 XLON 01503015000003632-E085umXX3OS220211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:44:53 130 154.0500 XLON 01503015000003744-E085umXX3Rso20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:44:53 474 154.0500 XLON 01503015000003744-E085umXX3Rsi20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:44:53 171 154.0500 XLON 01503015000003744-E085umXX3Rsk20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:44:53 221 154.0500 XLON 01503015000003744-E085umXX3Rsm20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:45:39 565 154.0500 XLON 11503115000003769-E085umXX3TNF20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:45:39 1 154.0500 XLON 11503115000003769-E085umXX3TNI20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:45:41 491 154.0500 XLON 11503115000003769-E085umXX3TPT20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:46:25 973 154.0000 XLON 01503015000003707-E085umXX3UkN20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:46:25 568 153.9500 XLON 01503015000003655-E085umXX3Uki20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:46:26 1 153.9500 XLON 01503015000003655-E085umXX3Un120211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:48:13 1454 154.0500 XLON 01503015000003914-E085umXX3YBL20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:48:59 972 154.0500 XLON 01503015000003954-E085umXX3ZTZ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:50:07 968 154.0000 XLON 11503115000003884-E085umXX3b4v20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:50:07 488 153.9500 XLON 01503015000003655-E085umXX3b5J20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:51:32 110 154.0000 XLON 01503015000004116-E085umXX3dN420211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:52:04 1484 154.0500 XLON 11503115000004141-E085umXX3eNd20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:52:19 60 154.0500 XLON 11503115000004215-E085umXX3fIv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:52:19 1174 154.0500 XLON 11503115000004215-E085umXX3fIx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:53:01 838 153.9500 XLON 11503115000004136-E085umXX3gap20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:53:01 1562 153.9500 XLON 01503015000004050-E085umXX3gan20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:55:19 1172 154.0000 XLON 01503015000004420-E085umXX3lVh20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:55:40 957 154.0000 XLON 01503015000004476-E085umXX3lzs20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:55:40 325 154.0000 XLON 01503015000004476-E085umXX3lzq20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:57:19 1177 154.0000 XLON 01503015000004600-E085umXX3oda20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:58:37 1 154.1000 XLON 11503115000004730-E085umXX3qnB20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:58:59 1 154.1000 XLON 01503015000004729-E085umXX3rTE20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
08:59:53 1174 154.1000 XLON 11503115000004850-E085umXX3t4E20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:00:39 1 154.0500 XLON 01503015000004896-E085umXX3uWo20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:01:30 1282 154.0500 XLON 11503115000004980-E085umXX3w3A20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:02:20 1250 154.1000 XLON 11503115000005117-E085umXX3xZb20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:02:27 1869 154.0000 XLON 11503115000004943-E085umXX3xmn20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:02:27 84 154.0000 XLON 11503115000004943-E085umXX3xml20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:04:49 1417 154.0000 XLON 11503115000005184-E085umXX41Uj20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:08:16 1414 154.0000 XLON 11503115000005304-E085umXX48mh20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:09:45 12 154.0000 XLON 01503015000005450-E085umXX4And20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:10:03 664 154.0000 XLON 01503015000005450-E085umXX4BA020211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:10:04 1250 154.0000 XLON 01503015000005588-E085umXX4BAo20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:11:34 1532 154.1000 XLON 11503115000005796-E085umXX4DPE20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:12:20 1731 154.1500 XLON 01503015000005824-E085umXX4EbO20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:14:00 584 154.1000 XLON 11503115000005978-E085umXX4H5O20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:14:00 83 154.1000 XLON 11503115000005978-E085umXX4H5Q20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:14:40 33 154.1000 XLON 01503015000005950-E085umXX4Hwt20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:14:46 1410 154.1000 XLON 01503015000005950-E085umXX4I5R20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:15:40 1250 154.1000 XLON 01503015000006063-E085umXX4JPh20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:16:05 1021 154.0000 XLON 01503015000005651-E085umXX4K0Y20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:16:05 63 154.0000 XLON 01503015000005651-E085umXX4K0W20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:16:05 1823 153.9500 XLON 01503015000005643-E085umXX4K1H20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:17:20 83 153.9500 XLON 01503015000006232-E085umXX4Lwt20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:18:13 1 153.9500 XLON 01503015000006321-E085umXX4NnP20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:19:00 589 153.9500 XLON 01503015000006412-E085umXX4PQ420211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:19:00 1250 153.9500 XLON 01503015000006412-E085umXX4PQ220211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:24:16 74 153.9500 XLON 01503015000006825-E085umXX4Xpr20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:25:09 1250 154.0500 XLON 01503015000006888-E085umXX4ZVK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:25:09 256 154.0500 XLON 01503015000006888-E085umXX4ZVO20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:25:09 315 154.0500 XLON 01503015000006888-E085umXX4ZVQ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:25:09 129 154.0500 XLON 01503015000006888-E085umXX4ZVS20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:25:09 106 154.0500 XLON 01503015000006888-E085umXX4ZVM20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:25:40 249 154.0000 XLON 01503015000006911-E085umXX4aYl20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:25:40 1275 154.0000 XLON 01503015000006911-E085umXX4aYj20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:26:33 780 154.0000 XLON 11503115000007049-E085umXX4cIw20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:26:33 206 154.0000 XLON 11503115000007049-E085umXX4cIy20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:27:20 432 154.0000 XLON 01503015000007056-E085umXX4dUY20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:28:13 598 153.9500 XLON 01503015000006825-E085umXX4fCm20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:28:13 804 153.9500 XLON 01503015000006825-E085umXX4fCo20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:28:13 925 154.0000 XLON 01503015000007150-E085umXX4fCY20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:30:01 1269 154.0000 XLON 11503115000007271-E085umXX4iOM20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:30:39 115 154.0000 XLON 11503115000007352-E085umXX4jjX20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:32:20 1250 154.0500 XLON 11503115000007428-E085umXX4m4q20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:34:52 1561 154.4500 XLON 11503115000007517-E085umXX4paP20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:35:30 748 154.4500 XLON 11503115000007547-E085umXX4qkG20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:36:47 1182 154.4500 XLON 11503115000007574-E085umXX4sQR20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:37:01 1290 154.4000 XLON 11503115000007516-E085umXX4sbV20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:37:20 1250 154.3000 XLON 01503015000007585-E085umXX4t7h20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:38:13 1057 154.3000 XLON 01503015000007657-E085umXX4tyt20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:38:13 785 154.2500 XLON 01503015000007434-E085umXX4tzO20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:38:58 719 154.2000 XLON 11503115000007472-E085umXX4upu20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:39:07 645 154.1500 XLON 01503015000007761-E085umXX4v1o20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:39:07 1106 154.1500 XLON 01503015000007761-E085umXX4v1m20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:39:42 1386 153.9500 XLON 01503015000007580-E085umXX4wE220211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:40:44 1693 153.9000 XLON 01503015000007839-E085umXX4yBP20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:43:13 6 154.0000 XLON 01503015000008042-E085umXX529r20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:43:13 2 154.0000 XLON 01503015000008042-E085umXX529p20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:46:22 230 154.0000 XLON 01503015000008042-E085umXX58Ve20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:46:22 1174 154.0000 XLON 01503015000008042-E085umXX58Vc20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:49:00 1535 154.0000 XLON 11503115000008346-E085umXX5CYw20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:49:00 1294 153.9500 XLON 01503015000007979-E085umXX5CZ320211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:49:00 12 153.8500 XLON 11503115000007886-E085umXX5CZl20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:52:20 619 154.2000 XLON 11503115000008661-E085umXX5J5b20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:52:21 1655 154.1500 XLON 01503015000008603-E085umXX5J7b20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:54:00 1252 154.2500 XLON 11503115000008738-E085umXX5LCk20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:54:11 63 154.2500 XLON 01503015000008718-E085umXX5LQv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:55:01 1300 154.0500 XLON 11503115000008662-E085umXX5MiU20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
09:55:01 858 154.1000 XLON 11503115000008742-E085umXX5MiE20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:00:39 1633 154.1000 XLON 01503015000008990-E085umXX5Vqp20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:00:39 187 154.1000 XLON 01503015000008990-E085umXX5Vqn20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:06:23 1362 154.2000 XLON 11503115000009371-E085umXX5cu020211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:06:23 51 154.2500 XLON 01503015000009349-E085umXX5ctg20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:06:23 1071 154.2500 XLON 01503015000009349-E085umXX5cti20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:06:25 539 154.2000 XLON 01503015000009370-E085umXX5cva20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:11:11 1302 154.3000 XLON 11503115000009719-E085umXX5kw820211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:11:29 1823 154.2500 XLON 01503015000009667-E085umXX5lLp20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:12:20 1721 154.2500 XLON 11503115000009811-E085umXX5mj920211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:19:23 1518 154.1000 XLON 01503015000009873-E085umXX5xcq20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:19:25 1714 154.1000 XLON 01503015000010021-E085umXX5xht20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:20:53 43 154.2500 XLON 01503015000010112-E085umXX5zct20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:20:53 1351 154.2500 XLON 01503015000010112-E085umXX5zcv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:21:12 840 154.1500 XLON 01503015000010102-E085umXX609320211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:21:12 592 154.1500 XLON 01503015000010102-E085umXX609520211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:21:13 731 154.1000 XLON 11503115000010127-E085umXX60AS20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:21:36 831 154.1000 XLON 11503115000010127-E085umXX60a320211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:23:13 1316 154.1000 XLON 11503115000010245-E085umXX62ld20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:23:57 973 154.0500 XLON 11503115000010195-E085umXX63hF20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:23:57 223 154.0500 XLON 11503115000010195-E085umXX63hC20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:24:00 1250 154.0500 XLON 01503015000010255-E085umXX63l320211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:24:00 80 154.0500 XLON 01503015000010255-E085umXX63l520211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:24:00 1196 153.9500 XLON 01503015000010216-E085umXX63lL20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:25:47 1219 154.0500 XLON 11503115000010346-E085umXX661z20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:28:04 1376 154.0500 XLON 11503115000010413-E085umXX68jJ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:28:04 709 154.0500 XLON 11503115000010413-E085umXX68jF20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:30:51 1361 154.1500 XLON 11503115000010576-E085umXX6Byu20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:31:50 1693 154.1000 XLON 11503115000010570-E085umXX6DkI20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:32:20 2183 154.1000 XLON 11503115000010648-E085umXX6Ejd20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:34:00 1500 154.1000 XLON 11503115000010693-E085umXX6Gnb20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:35:49 1135 154.0500 XLON 01503015000010717-E085umXX6J2120211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:38:52 1 154.2000 XLON 01503015000010852-E085umXX6Mao20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:39:00 1250 154.2000 XLON 11503115000010879-E085umXX6Min20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:39:53 1288 154.2000 XLON 01503015000010891-E085umXX6Nfx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:40:39 2159 154.1000 XLON 01503015000010932-E085umXX6OOX20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:41:26 1850 154.0500 XLON 11503115000010950-E085umXX6P9V20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:44:42 1165 154.1500 XLON 11503115000011139-E085umXX6TLs20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:45:09 725 154.1500 XLON 01503015000011182-E085umXX6Tv320211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:45:11 719 154.1000 XLON 01503015000011099-E085umXX6Twp20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:49:11 1063 154.1500 XLON 11503115000011342-E085umXX6XL520211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:49:27 1073 154.1000 XLON 11503115000011213-E085umXX6XX920211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:49:27 717 154.1000 XLON 01503015000011099-E085umXX6XX720211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:49:27 325 154.1000 XLON 01503015000011099-E085umXX6XX520211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:50:39 1250 154.1000 XLON 01503015000011392-E085umXX6Z6820211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:53:08 1823 154.0500 XLON 11503115000011417-E085umXX6c3g20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:54:00 2726 154.0500 XLON 11503115000011606-E085umXX6d8w20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:55:45 2307 154.2000 XLON 01503015000011751-E085umXX6fhm20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 1975 154.1000 XLON 11503115000011770-E085umXX6fjn20211112
10:55:46
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:55:46 7 154.1000 XLON 11503115000011770-E085umXX6fjt20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:58:11 774 154.1000 XLON 11503115000011826-E085umXX6j4B20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:58:11 940 154.1000 XLON 11503115000011826-E085umXX6j4E20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:59:00 1250 154.1000 XLON 01503015000011879-E085umXX6kMj20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
10:59:00 743 154.1000 XLON 01503015000011879-E085umXX6kMl20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:03:05 1174 154.1500 XLON 01503015000011964-E085umXX6oUu20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:03:05 784 154.1500 XLON 01503015000011964-E085umXX6oUw20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:04:01 2107 154.1500 XLON 01503015000012069-E085umXX6pfg20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:05:04 463 154.1500 XLON 01503015000012069-E085umXX6qss20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:07:07 2131 154.1500 XLON 01503015000012108-E085umXX6spT20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:07:07 1540 154.2000 XLON 11503115000012144-E085umXX6spP20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:07:20 2847 154.1500 XLON 01503015000012159-E085umXX6t1O20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:09:00 2744 154.1500 XLON 11503115000012216-E085umXX6uQM20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:10:39 802 154.1000 XLON 01503015000012258-E085umXX6vx420211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 1953 154.0500 XLON 11503115000012274-E085umXX6vxl20211112
11:10:39
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:12:20 1742 154.1500 XLON 11503115000012332-E085umXX6xU120211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:12:20 3 154.1500 XLON 11503115000012332-E085umXX6xTQ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:12:20 3 154.1500 XLON 11503115000012332-E085umXX6xTT20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:12:52 124 154.1500 XLON 11503115000012341-E085umXX6y2o20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:12:52 219 154.1500 XLON 11503115000012341-E085umXX6y2s20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:12:52 234 154.1500 XLON 11503115000012341-E085umXX6y2q20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:12:52 315 154.1500 XLON 11503115000012341-E085umXX6y2m20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:12:52 99 154.1500 XLON 11503115000012341-E085umXX6y2i20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:12:52 176 154.1500 XLON 11503115000012341-E085umXX6y2k20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:14:05 1281 154.1000 XLON 11503115000012374-E085umXX6zKC20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:14:05 92 154.1000 XLON 11503115000012374-E085umXX6zKE20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:18:01 1750 154.0500 XLON 11503115000012408-E085umXX72vN20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:19:00 3132 154.0500 XLON 11503115000012524-E085umXX73sK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:19:40 1174 154.0000 XLON 01503015000012357-E085umXX74hS20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:19:40 748 154.0000 XLON 01503015000012357-E085umXX74hV20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:20:39 2232 154.0000 XLON 11503115000012612-E085umXX75Yw20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:22:20 1849 154.0000 XLON 01503015000012721-E085umXX76yL20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:24:00 1480 154.0000 XLON 11503115000013025-E085umXX78E920211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:24:00 850 154.0000 XLON 11503115000013025-E085umXX78E720211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 1934 153.9500 XLON 01503015000012586-E085umXX79iN20211112
11:25:40
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:25:40 1313 154.0000 XLON 01503015000013200-E085umXX79iF20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:25:40 472 154.0000 XLON 01503015000013200-E085umXX79iD20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:27:20 1726 153.8500 XLON 11503115000013403-E085umXX7BgD20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:28:46 1266 153.8500 XLON 11503115000013423-E085umXX7DHq20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:29:17 1729 153.7500 XLON 11503115000013453-E085umXX7Dai20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:31:20 297 153.8500 XLON 11503115000013514-E085umXX7Ffg20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 1953 153.8500 XLON 01503015000013502-E085umXX7Ffe20211112
11:31:20
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:31:20 1005 153.8500 XLON 11503115000013514-E085umXX7Ffi20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:31:29 1302 153.7500 XLON 01503015000013503-E085umXX7FpS20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:32:22 870 153.8500 XLON 01503015000013561-E085umXX7GZJ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:34:10 1472 153.8500 XLON 11503115000013636-E085umXX7IbF20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:34:10 1366 153.9000 XLON 11503115000013658-E085umXX7IbB20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:40:11 1414 153.9000 XLON 11503115000013791-E085umXX7NbC20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:40:31 7 153.8500 XLON 11503115000013718-E085umXX7NrA20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:40:31 1407 153.8500 XLON 11503115000013718-E085umXX7Nr820211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:41:32 1022 153.8500 XLON 11503115000014229-E085umXX7PNm20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:41:32 735 153.8500 XLON 11503115000014229-E085umXX7PNo20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:45:07 553 153.9000 XLON 01503015000014351-E085umXX7Sk120211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:45:07 1441 153.9000 XLON 01503015000014351-E085umXX7Sk320211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:45:40 28 153.9000 XLON 01503015000014422-E085umXX7TDv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:46:33 811 153.9000 XLON 11503115000014465-E085umXX7UUa20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:46:33 1250 153.9000 XLON 11503115000014465-E085umXX7UUW20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:46:33 748 153.9000 XLON 11503115000014465-E085umXX7UUY20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:47:20 689 153.9000 XLON 01503015000014512-E085umXX7VCW20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:47:20 545 153.9000 XLON 01503015000014512-E085umXX7VCY20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:47:20 1250 153.9000 XLON 01503015000014512-E085umXX7VCU20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:49:00 19 153.9000 XLON 11503115000014586-E085umXX7WjK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:49:00 550 153.9000 XLON 11503115000014586-E085umXX7WjI20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:49:00 1250 153.9000 XLON 11503115000014586-E085umXX7WjE20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:49:00 675 153.9000 XLON 11503115000014586-E085umXX7WjG20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:50:39 785 153.9500 XLON 11503115000014688-E085umXX7Yxi20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:51:42 1302 153.9000 XLON 01503015000014671-E085umXX7a2U20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:55:42 760 153.9000 XLON 11503115000014788-E085umXX7dpx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:55:42 1076 153.9000 XLON 11503115000014788-E085umXX7dpv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:56:32 723 153.9000 XLON 11503115000014944-E085umXX7eYj20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:56:39 1693 153.8000 XLON 11503115000014689-E085umXX7eft20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:56:46 799 153.7000 XLON 01503015000014879-E085umXX7eqX20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:56:46 785 153.7000 XLON 01503015000014766-E085umXX7eqV20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:57:25 1251 153.7500 XLON 01503015000014957-E085umXX7fMv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:57:25 2469 153.7500 XLON 11503115000014976-E085umXX7fMt20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
11:57:25 395 153.7500 XLON 01503015000014957-E085umXX7fMx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:00:24 1427 153.7500 XLON 01503015000015128-E085umXX7j1020211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:00:24 46 153.7500 XLON 01503015000015128-E085umXX7j1220211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:02:20 882 153.7500 XLON 11503115000015330-E085umXX7l6J20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:02:20 1250 153.7500 XLON 11503115000015330-E085umXX7l6H20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:04:00 830 153.7500 XLON 11503115000015398-E085umXX7mtD20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:09:54 5 153.8000 XLON 11503115000015698-E085umXX7tkA20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:09:55 176 153.8000 XLON 01503015000015679-E085umXX7tkq20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:11:32 2 153.8500 XLON 01503015000015755-E085umXX7vOb20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:12:20 3 153.8500 XLON 11503115000015807-E085umXX7w5f20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:12:20 1 153.8500 XLON 11503115000015807-E085umXX7w5d20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:13:13 1096 153.8500 XLON 01503015000015811-E085umXX7wpx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:13:13 1 153.8500 XLON 01503015000015811-E085umXX7wpt20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:13:13 5 153.8500 XLON 01503015000015811-E085umXX7wpv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:15:40 1700 153.8500 XLON 11503115000015926-E085umXX7ypS20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:15:40 234 153.8500 XLON 11503115000015926-E085umXX7ypU20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:16:33 1124 153.8500 XLON 01503015000015941-E085umXX7zUe20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:17:20 497 153.8500 XLON 11503115000015989-E085umXX800O20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 1927 153.8500 XLON 11503115000016128-E085umXX822k20211112
12:19:29
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:20:22 1 153.8500 XLON 11503115000016165-E085umXX82w520211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:20:22 1572 153.8500 XLON 11503115000016165-E085umXX82w720211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:20:39 2 153.8500 XLON 01503015000016170-E085umXX834l20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:20:39 489 153.8500 XLON 01503015000016170-E085umXX834n20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:21:32 1 153.8500 XLON 01503015000016202-E085umXX83s920211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:22:20 232 153.8500 XLON 11503115000016262-E085umXX84P820211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:25:40 516 153.8500 XLON 11503115000016400-E085umXX873s20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:25:40 1620 153.8500 XLON 11503115000016400-E085umXX873u20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:25:40 762 153.8500 XLON 11503115000016400-E085umXX873w20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 2097 153.8000 XLON 11503115000016198-E085umXX88uz20211112
12:28:21
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:28:21 1425 153.8000 XLON 01503015000016432-E085umXX88v120211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:28:50 1016 153.7000 XLON 11503115000016457-E085umXX89GK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:28:50 675 153.7500 XLON 11503115000016292-E085umXX89G620211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:28:50 899 153.7000 XLON 11503115000016228-E085umXX89GI20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:29:25 1363 153.7500 XLON 01503015000016495-E085umXX89mk20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:29:25 675 153.7500 XLON 11503115000016517-E085umXX89mi20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:29:37 3098 153.7000 XLON 11503115000016515-E085umXX89sx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:31:31 2265 153.7500 XLON 01503015000016560-E085umXX8Bfv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:34:00 910 153.7500 XLON 11503115000016676-E085umXX8Dxz20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:34:00 98 153.7500 XLON 11503115000016676-E085umXX8Dxx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:35:02 2195 153.7000 XLON 01503015000016601-E085umXX8Eih20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:35:40 2719 153.7000 XLON 11503115000016750-E085umXX8FHb20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 2099 153.7000 XLON 01503015000016800-E085umXX8GjE20211112
12:37:20
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:38:15 1562 153.6500 XLON 01503015000016540-E085umXX8HmK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 1953 153.6500 XLON 11503115000016973-E085umXX8Mio20211112
12:41:45
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:41:45 1302 153.6500 XLON 01503015000016938-E085umXX8Miq20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:42:20 1697 153.6000 XLON 11503115000017042-E085umXX8Nip20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:44:00 2232 153.6000 XLON 11503115000017139-E085umXX8Pdk20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:45:02 1174 153.5500 XLON 11503115000016974-E085umXX8Qdh20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:45:40 1721 153.6000 XLON 01503015000017216-E085umXX8RAk20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:47:20 348 153.6000 XLON 11503115000017343-E085umXX8T1h20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:47:20 626 153.6000 XLON 11503115000017343-E085umXX8T1l20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:47:20 136 153.6000 XLON 11503115000017343-E085umXX8T1n20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:47:20 632 153.6000 XLON 11503115000017343-E085umXX8T1j20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:49:00 688 153.6500 XLON 01503015000017368-E085umXX8UuF20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:49:00 651 153.6500 XLON 01503015000017368-E085umXX8UuH20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:49:53 22 153.6500 XLON 01503015000017406-E085umXX8VfF20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:50:39 1174 153.6500 XLON 11503115000017468-E085umXX8W7K20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:52:20 977 153.7000 XLON 01503015000017530-E085umXX8XUO20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:53:59 192 153.9000 XLON 11503115000017652-E085umXX8YVW20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:54:00 1693 153.8500 XLON 01503015000017623-E085umXX8YWe20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:54:00 741 153.8500 XLON 01503015000017624-E085umXX8YWg20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:54:04 3281 153.8000 XLON 11503115000017653-E085umXX8YZr20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:56:28 1739 153.7000 XLON 01503015000017712-E085umXX8aU320211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:57:35 881 153.6500 XLON 11503115000017737-E085umXX8bHI20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:57:35 934 153.6500 XLON 11503115000017829-E085umXX8bIS20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:58:07 828 153.6000 XLON 11503115000017655-E085umXX8blO20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:58:07 19 153.6000 XLON 11503115000017655-E085umXX8blo20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:59:00 1415 153.6000 XLON 11503115000017947-E085umXX8cce20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:59:14 362 153.6000 XLON 11503115000017947-E085umXX8cpH20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:59:19 899 153.5500 XLON 01503015000017713-E085umXX8cr120211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:59:19 280 153.5500 XLON 01503015000017713-E085umXX8cr420211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:59:26 560 153.5500 XLON 01503015000017713-E085umXX8cvx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
12:59:51 884 153.5000 XLON 01503015000017932-E085umXX8dMx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:03:48 1219 153.5000 XLON 11503115000018114-E085umXX8gfO20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:03:48 343 153.5000 XLON 11503115000018114-E085umXX8gfQ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:03:48 1370 153.4500 XLON 01503015000018085-E085umXX8ghk20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:03:48 323 153.4500 XLON 01503015000018085-E085umXX8ghc20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:07:55 438 153.4500 XLON 11503115000018452-E085umXX8kYj20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 2069 153.4000 XLON 11503115000018733-E085umXX8nri20211112
13:11:02
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:13:00 2414 153.3500 XLON 01503015000018726-E085umXX8pD020211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:14:00 193 153.4000 XLON 01503015000018843-E085umXX8pzk20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 1937 153.4000 XLON 01503015000018843-E085umXX8pzi20211112
13:14:00
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:14:00 400 153.4000 XLON 01503015000018843-E085umXX8pzm20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:14:00 70 153.4000 XLON 01503015000018843-E085umXX8pzo20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:17:43 1829 153.4000 XLON 01503015000018907-E085umXX8uG520211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:18:13 371 153.4000 XLON 11503115000019008-E085umXX8uaI20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:18:13 629 153.4000 XLON 11503115000019008-E085umXX8uaG20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:19:00 702 153.4000 XLON 11503115000019031-E085umXX8vFM20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:19:00 1027 153.4000 XLON 11503115000019031-E085umXX8vFK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:19:00 1500 153.4000 XLON 11503115000019031-E085umXX8vFO20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:20:39 1406 153.5000 XLON 01503015000019098-E085umXX8x9V20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 2030 153.5000 XLON 01503015000019155-E085umXX8yD520211112
13:22:20
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:24:37 144 153.7000 XLON 01503015000019258-E085umXX8zdK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:25:36 1716 153.6000 XLON 01503015000019249-E085umXX90U620211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:26:21 400 153.6500 XLON 01503015000019359-E085umXX91Oa20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:28:13 7 153.7000 XLON 11503115000019489-E085umXX93Vn20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:28:24 614 153.7000 XLON 11503115000019506-E085umXX93aL20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:34:00 1432 153.7000 XLON 11503115000019753-E085umXX99E720211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:34:00 1302 153.7000 XLON 01503015000019734-E085umXX99E920211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:36:24 97 153.7000 XLON 01503015000020426-E085umXX9CLx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:36:24 611 153.7000 XLON 01503015000020426-E085umXX9CM320211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:36:24 598 153.7000 XLON 01503015000020426-E085umXX9CLv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:36:24 1174 153.7000 XLON 01503015000020426-E085umXX9CM120211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:36:24 630 153.7000 XLON 01503015000020426-E085umXX9CLt20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:36:24 291 153.7000 XLON 01503015000020426-E085umXX9CLz20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:38:04 1250 153.7000 XLON 01503015000020513-E085umXX9EbN20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:38:04 1156 153.7000 XLON 01503015000020513-E085umXX9EbP20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:38:04 1428 153.7000 XLON 01503015000020513-E085umXX9EbR20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:40:02 1404 153.7000 XLON 01503015000020713-E085umXX9GXU20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:40:02 472 153.7000 XLON 01503015000020713-E085umXX9GXW20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:40:02 638 153.7000 XLON 01503015000020713-E085umXX9GXS20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:40:02 1530 153.7000 XLON 01503015000020713-E085umXX9GXY20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:40:39 230 153.7000 XLON 01503015000020746-E085umXX9HD820211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:40:39 454 153.7000 XLON 01503015000020746-E085umXX9HDA20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:45:03 1691 153.8000 XLON 11503115000020890-E085umXX9KjY20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:45:04 1097 153.7000 XLON 01503015000020850-E085umXX9Kkr20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:47:11 2400 153.7500 XLON 01503015000021143-E085umXX9N1x20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:47:11 53 153.7500 XLON 01503015000021143-E085umXX9N1t20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:47:11 1645 153.7500 XLON 01503015000021143-E085umXX9N1v20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:47:37 327 153.7500 XLON 11503115000021202-E085umXX9NUR20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:48:32 1 153.7500 XLON 01503015000021212-E085umXX9O4o20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:48:32 1227 153.7500 XLON 01503015000021212-E085umXX9O4u20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:48:32 1725 153.7500 XLON 01503015000021212-E085umXX9O4q20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:48:32 1085 153.7500 XLON 01503015000021212-E085umXX9O4s20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:50:26 145 153.8000 XLON 01503015000021289-E085umXX9PCr20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:50:26 429 153.8000 XLON 01503015000021289-E085umXX9PCo20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:50:26 974 153.8000 XLON 01503015000021223-E085umXX9PCm20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:50:26 328 153.8000 XLON 01503015000021223-E085umXX9PCj20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:53:53 2184 153.8000 XLON 11503115000021351-E085umXX9Sd520211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:53:59 1055 153.8000 XLON 01503015000021443-E085umXX9SqG20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:53:59 2500 153.8000 XLON 01503015000021443-E085umXX9SqE20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:55:39 545 153.8000 XLON 11503115000021574-E085umXX9Uad20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:56:32 1353 153.8000 XLON 11503115000021616-E085umXX9VZe20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:56:32 144 153.8000 XLON 11503115000021616-E085umXX9VZg20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:56:32 70 153.8000 XLON 11503115000021616-E085umXX9VZc20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:57:19 1174 153.8000 XLON 01503015000021658-E085umXX9WN620211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:59:14 1273 153.8000 XLON 11503115000021732-E085umXX9Y6420211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
13:59:14 791 153.8000 XLON 11503115000021732-E085umXX9Y6620211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:01:13 72 153.9000 XLON 11503115000021912-E085umXX9a6N20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:01:31 147 153.9000 XLON 01503015000021911-E085umXX9aOB20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:01:31 1693 153.9000 XLON 11503115000021922-E085umXX9aO920211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:01:33 1624 153.9000 XLON 01503015000021911-E085umXX9aPK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:02:19 1377 153.9000 XLON 11503115000022004-E085umXX9bP920211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:02:19 258 153.9000 XLON 11503115000022004-E085umXX9bP720211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:02:21 891 153.8500 XLON 01503015000021999-E085umXX9bSt20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:02:37 1193 153.8000 XLON 11503115000021851-E085umXX9bmz20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:02:38 653 153.8000 XLON 11503115000021851-E085umXX9bnW20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:02:46 107 153.8000 XLON 11503115000021851-E085umXX9bvj20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:06:59 1488 153.8000 XLON 11503115000022119-E085umXX9gN820211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:07:10 66 153.7500 XLON 11503115000021993-E085umXX9gjm20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:07:12 363 153.7500 XLON 11503115000021993-E085umXX9gr020211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:07:19 32 153.8000 XLON 11503115000022284-E085umXX9gxP20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:07:19 9 153.8000 XLON 11503115000022284-E085umXX9gxN20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:11:32 1 153.8500 XLON 01503015000022552-E085umXX9n5i20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:11:32 16 153.8500 XLON 01503015000022552-E085umXX9n5k20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:12:11 1432 153.9500 XLON 01503015000022598-E085umXX9ntu20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 2083 153.8500 XLON 11503115000022598-E085umXX9p4J20211112
14:13:13
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:13:13 1174 153.9000 XLON 01503015000022682-E085umXX9p4120211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:14:10 1456 153.8000 XLON 11503115000022634-E085umXX9pqm20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:14:10 1547 153.8500 XLON 01503015000022738-E085umXX9pqc20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:14:13 1174 153.7500 XLON 11503115000022720-E085umXX9psw20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:14:13 249 153.7500 XLON 11503115000022720-E085umXX9psy20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:16:19 1202 153.7500 XLON 11503115000022910-E085umXX9sCn20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:16:19 3132 153.7500 XLON 11503115000022910-E085umXX9sCp20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:18:18 1478 153.7500 XLON 01503015000022999-E085umXX9u4220211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:19:00 1456 153.7500 XLON 11503115000023103-E085umXX9uiC20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:19:53 522 153.7500 XLON 01503015000023132-E085umXX9vdX20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:21:44 49 153.7500 XLON 01503015000023191-E085umXX9xtb20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:21:44 1474 153.7500 XLON 01503015000023191-E085umXX9xte20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:21:46 1070 153.7500 XLON 11503115000023219-E085umXX9xvR20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:21:46 232 153.7500 XLON 11503115000023219-E085umXX9xvZ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:21:46 430 153.7500 XLON 01503015000023191-E085umXX9xvP20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:23:59 824 153.7000 XLON 11503115000023504-E085umXXA0rU20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:23:59 131 153.7000 XLON 11503115000023504-E085umXXA0rQ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:23:59 210 153.7000 XLON 11503115000023504-E085umXXA0rS20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:24:52 1274 153.7000 XLON 11503115000023571-E085umXXA24G20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:24:52 1174 153.7000 XLON 11503115000023571-E085umXXA24E20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:25:14 962 153.6500 XLON 01503015000023192-E085umXXA2rM20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:25:14 777 153.6500 XLON 01503015000023341-E085umXXA2rO20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:25:14 600 153.6500 XLON 01503015000023192-E085umXXA2rK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:26:00 1250 153.6500 XLON 01503015000023644-E085umXXA4EP20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:26:00 152 153.6500 XLON 01503015000023644-E085umXXA4EV20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:26:00 629 153.6500 XLON 01503015000023644-E085umXXA4ET20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:26:00 602 153.6500 XLON 01503015000023644-E085umXXA4ER20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 1901 153.7500 XLON 01503015000023665-E085umXXA5EA20211112
14:26:26
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:26:26 815 153.6500 XLON 01503015000023651-E085umXXA5Ev20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:26:26 347 153.6500 XLON 01503015000023651-E085umXXA5Es20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:26:38 867 153.6000 XLON 01503015000023622-E085umXXA5Xf20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:26:38 785 153.6000 XLON 01503015000023473-E085umXXA5Xd20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:27:03 1876 153.4500 XLON 01503015000023709-E085umXXA5z620211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:27:30 670 153.5000 XLON 01503015000023765-E085umXXA6Zf20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:27:30 1500 153.5000 XLON 01503015000023765-E085umXXA6Zd20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:27:36 618 153.4500 XLON 11503115000023821-E085umXXA6hj20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:27:40 1363 153.3500 XLON 01503015000023778-E085umXXA6qw20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:27:40 1550 153.4000 XLON 11503115000023809-E085umXXA6pT20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:27:40 1561 153.4000 XLON 11503115000023753-E085umXXA6pR20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:29:06 1048 153.3500 XLON 11503115000023955-E085umXXA8xI20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:29:06 1680 153.3500 XLON 11503115000023955-E085umXXA8xK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:31:06 3029 153.3500 XLON 11503115000024316-E085umXXAGDb20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:31:06 1373 153.3000 XLON 01503015000024258-E085umXXAGDz20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:31:06 1656 153.3000 XLON 01503015000024258-E085umXXAGE120211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 1956 153.6000 XLON 11503115000025252-E085umXXASZs20211112
14:34:58
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:35:00 2123 153.5500 XLON 01503015000024983-E085umXXASk820211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:36:50 1796 153.5000 XLON 01503015000024979-E085umXXAXWs20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:36:53 3242 153.4500 XLON 11503115000025343-E085umXXAXgP20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:36:56 565 153.4000 XLON 11503115000025435-E085umXXAXqf20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:36:56 1074 153.4000 XLON 11503115000025435-E085umXXAXqd20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:37:03 1136 153.3500 XLON 11503115000025527-E085umXXAYAY20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:37:53 1812 153.3000 XLON 01503015000025454-E085umXXAaSi20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:37:53 1612 153.2500 XLON 11503115000025589-E085umXXAaSs20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:37:53 757 153.2500 XLON 11503115000025589-E085umXXAaTD20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:39:33 2282 153.2000 XLON 01503015000025516-E085umXXAePq20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:40:26 256 153.2000 XLON 01503015000025516-E085umXXAgQE20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:40:26 734 153.2000 XLON 11503115000025900-E085umXXAgQG20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:47:58 2239 153.3000 XLON 11503115000026683-E085umXXAyTi20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:47:59 130 153.3000 XLON 01503015000026640-E085umXXAyV020211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:47:59 1250 153.3000 XLON 01503015000026640-E085umXXAyUy20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:47:59 690 153.3000 XLON 01503015000026640-E085umXXAyV220211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:48:00 1250 153.3000 XLON 11503115000026711-E085umXXAyYI20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:48:01 1894 153.3000 XLON 01503015000026643-E085umXXAyaV20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:48:02 1 153.3000 XLON 01503015000026645-E085umXXAyb820211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:48:02 953 153.3000 XLON 01503015000026645-E085umXXAybA20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:49:00 14 153.3500 XLON 01503015000026762-E085umXXB16c20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:49:00 757 153.3500 XLON 01503015000026762-E085umXXB16e20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:49:01 1594 153.3500 XLON 11503115000026845-E085umXXB19S20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:49:02 1313 153.3500 XLON 01503015000026771-E085umXXB1Bl20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:49:06 433 153.3500 XLON 11503115000026858-E085umXXB1LH20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:49:06 734 153.3500 XLON 01503015000026771-E085umXXB1LD20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:49:06 1720 153.3000 XLON 11503115000026715-E085umXXB1LY20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:49:06 636 153.3500 XLON 11503115000026858-E085umXXB1LF20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:49:07 1729 153.2500 XLON 01503015000026020-E085umXXB1Oq20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:49:08 16 153.2500 XLON 11503115000026870-E085umXXB1T320211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:51:56 423 153.2500 XLON 11503115000027064-E085umXXB7Xq20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:52:04 1363 153.2500 XLON 11503115000027064-E085umXXB7x120211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:52:04 1446 153.2500 XLON 01503015000026988-E085umXXB7x320211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:52:05 94 153.2500 XLON 11503115000027064-E085umXXB7wv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:53:12 949 153.2500 XLON 01503015000027266-E085umXXBA1I20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:53:12 224 153.2500 XLON 01503015000027266-E085umXXBA1G20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:53:12 1 153.2500 XLON 01503015000027266-E085umXXBA1E20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:53:12 548 153.2500 XLON 01503015000027266-E085umXXBA1K20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:53:59 1361 153.2500 XLON 01503015000027312-E085umXXBBat20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:54:52 1207 153.2500 XLON 01503015000027380-E085umXXBDnS20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:54:52 624 153.2500 XLON 01503015000027380-E085umXXBDnU20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:54:52 605 153.2500 XLON 01503015000027380-E085umXXBDnW20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:55:39 266 153.2500 XLON 01503015000027464-E085umXXBFux20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:56:05 1729 153.2500 XLON 11503115000027600-E085umXXBGqP20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:56:41 2500 153.2500 XLON 11503115000027653-E085umXXBIE620211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:56:41 465 153.2500 XLON 11503115000027653-E085umXXBIE820211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:57:07 1673 153.2000 XLON 11503115000027226-E085umXXBJLH20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:59:09 1 153.5000 XLON 01503015000027725-E085umXXBNOU20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:59:09 110 153.5000 XLON 01503015000027725-E085umXXBNOS20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:59:10 1727 153.5000 XLON 01503015000027725-E085umXXBNRD20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:59:10 1827 153.5000 XLON 11503115000027821-E085umXXBNRF20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
14:59:12 1250 153.5000 XLON 01503015000027731-E085umXXBNVX20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 2093 153.5000 XLON 01503015000027731-E085umXXBNVZ20211112
14:59:12
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:00:03 468 153.5000 XLON 01503015000027769-E085umXXBPGT20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:00:03 1534 153.5000 XLON 01503015000027769-E085umXXBPGV20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:00:52 1038 153.4500 XLON 01503015000027861-E085umXXBRDC20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:01:39 881 153.4500 XLON 01503015000027861-E085umXXBSn820211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:01:39 991 153.4500 XLON 11503115000028007-E085umXXBSnA20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:01:46 1759 153.4000 XLON 11503115000027943-E085umXXBT1y20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:01:55 1759 153.3500 XLON 01503015000027862-E085umXXBTZx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:03:02 37 153.3500 XLON 11503115000028111-E085umXXBWDR20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:03:02 1566 153.3500 XLON 11503115000028111-E085umXXBWDP20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:03:56 2194 153.2500 XLON 01503015000028025-E085umXXBXua20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 2012 153.4000 XLON 01503015000028359-E085umXXBaUA20211112
15:05:07
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:05:11 1617 153.4500 XLON 01503015000028385-E085umXXBalM20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 1920 153.4000 XLON 11503115000028473-E085umXXBbP320211112
15:05:27
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:05:34 665 153.3500 XLON 11503115000028443-E085umXXBbaF20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:05:34 37 153.3500 XLON 11503115000028442-E085umXXBbaD20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:05:34 1535 153.3500 XLON 01503015000028386-E085umXXBbaL20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:05:34 1500 153.3500 XLON 11503115000028442-E085umXXBbaB20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:05:34 1537 153.3500 XLON 11503115000028472-E085umXXBbaJ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:06:35 1648 153.4000 XLON 01503015000028518-E085umXXBdWZ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 2053 153.3000 XLON 11503115000028605-E085umXXBhzh20211112
15:08:53
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:08:53 1798 153.2500 XLON 11503115000028528-E085umXXBi0520211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:11:01 3305 153.3000 XLON 11503115000029020-E085umXXBmak20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:12:19 687 153.3000 XLON 11503115000029193-E085umXXBp4W20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:12:28 198 153.2500 XLON 11503115000028974-E085umXXBpEk20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:12:28 1693 153.2500 XLON 01503015000028927-E085umXXBpEm20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:12:28 1625 153.2500 XLON 11503115000028974-E085umXXBpEa20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:14:03 2126 153.1500 XLON 01503015000029138-E085umXXBs8t20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:16:03 235 153.1500 XLON 01503015000029555-E085umXXBvi620211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:16:03 1782 153.1500 XLON 01503015000029555-E085umXXBvi820211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:19:13 4598 153.1500 XLON 01503015000029623-E085umXXC0vy20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:19:13 1799 153.1000 XLON 11503115000029220-E085umXXC0wN20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:20:08 1650 153.1000 XLON 11503115000030001-E085umXXC2qB20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:21:52 1373 153.2500 XLON 11503115000030384-E085umXXC5aZ20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:21:52 466 153.2500 XLON 11503115000030384-E085umXXC5ab20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:22:19 813 153.2500 XLON 01503015000030315-E085umXXC6n320211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:23:08 843 153.2500 XLON 01503015000030315-E085umXXC8XK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:23:08 2107 153.2000 XLON 01503015000030173-E085umXXC8Xc20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:23:12 965 153.2000 XLON 01503015000030409-E085umXXC8ey20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:23:59 3 153.2000 XLON 11503115000030596-E085umXXCAP820211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:23:59 1 153.2000 XLON 11503115000030596-E085umXXCAP620211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:24:30 1 153.2000 XLON 11503115000030637-E085umXXCBRK20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:24:30 2 153.2000 XLON 11503115000030637-E085umXXCBRM20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:24:30 131 153.2000 XLON 11503115000030637-E085umXXCBRO20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:24:32 2 153.2000 XLON 01503015000030554-E085umXXCBVN20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:24:32 2 153.2000 XLON 01503015000030554-E085umXXCBVL20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:24:33 4 153.2000 XLON 11503115000030638-E085umXXCBXq20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:24:34 1250 153.2000 XLON 01503015000030555-E085umXXCBZM20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:24:52 1250 153.2000 XLON 01503015000030572-E085umXXCBzL20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:25:13 46 153.2500 XLON 11503115000030687-E085umXXCCVc20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:25:13 2185 153.2500 XLON 11503115000030687-E085umXXCCVe20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:25:39 3 153.2500 XLON 01503015000030626-E085umXXCDCE20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:25:50 1801 153.2500 XLON 11503115000030734-E085umXXCDZF20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:25:50 1 153.2500 XLON 11503115000030734-E085umXXCDZC20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:26:19 657 153.2500 XLON 11503115000030768-E085umXXCEP320211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:26:30 1 153.2500 XLON 01503015000030694-E085umXXCEaO20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:26:30 1510 153.2500 XLON 01503015000030694-E085umXXCEaS20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021 2100 153.2500 XLON 01503015000030694-E085umXXCEaQ20211112
15:26:30
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:27:29 129 153.2500 XLON 11503115000030846-E085umXXCGCv20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:27:29 700 153.2500 XLON 11503115000030846-E085umXXCGCx20211112
------- ------------ --------- ---------------------------------------
12-Nov-2021
15:27:29 25 153.2500 XLON 11503115000030846-E085umXXCGCt20211112
------- ------------ --------- ---------------------------------------
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
POSBRBDBLXBDGBD
(END) Dow Jones Newswires
November 12, 2021 12:38 ET (17:38 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
