RNS Number : 1464Z
International Workplace Group PLC
02 April 2026
|
|
|
|
|
|
|
|
|
|
|
|
International Workplace Group plc - Transaction in Own Shares
|
|
|
|
02 April 2026
|
|
|
|
|
|
|
|
|
|
|
|
|
|
International Workplace Group plc
|
|
|
|
Transaction in Own Shares
|
|
|
|
|
|
|
|
|
|
|
|
|
|
International Workplace Group plc (the 'Company') announces the purchase, in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 20 May 2025, of 250,000 ordinary shares of USD 0.0124 each in the capital of the Company (the 'Shares') on 01 April 2026 as part of the buyback programme announced on 31 December 2025 (the 'Programme').
|
|
|
|
|
|
|
|
|
|
|
|
|
|
The Company intends to cancel the Shares.
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Since the announcement of the programme on 31 December 2025 (the 'Programme'), the Company has purchased a total of 19,734,055 ordinary shares of USD 0.0124 each in the capital of the Company.
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Following cancellation of the Shares the Company will have 974,440,607 shares in issue (excluding treasury shares).
|
|
|
|
|
|
|
|
|
|
|
|
|
|
The table below contains detailed information about the purchases referred to above.
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Schedule of purchases
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Shares purchased:
|
|
International Workplace Group plc (ISIN: JE00BYVQYS01)
|
|
|
|
Date of purchases:
|
|
01 April 2026
|
|
|
|
Investment firm:
|
|
Jefferies International Limited
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Aggregate information
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Venue
|
Aggregated number of ordinary shares purchased
|
Volume-weighted average price per share (£)
|
Lowest price per share (£)
|
Highest price
per share (£)
|
|
|
|
London Stock Exchange
|
159,684
|
1.7819
|
1.7650
|
1.8290
|
|
|
|
CBOE CXE
|
25,672
|
1.7818
|
1.7660
|
1.8290
|
|
|
|
CBOE BXE
|
47,067
|
1.7820
|
1.7670
|
1.8290
|
|
|
|
Turquoise Services Limited
|
9,258
|
1.7824
|
1.7660
|
1.8290
|
|
|
|
Aquis Exchange
|
8,319
|
1.7823
|
1.7660
|
1.8290
|
|
|
|
|
|
|
|
|
|
|
|
|
|
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as it forms part of domestic law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by Jefferies International Limited on behalf of the Company is set out below.
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction Time
|
Time Zone
|
Volume
|
Price
|
Currency
|
Platform Code
|
Transaction reference number
|
|
|
|
08:11:07
|
GMT
|
42
|
1.829
|
GBP
|
AQXE
|
00528278836TRLO1.1.1
|
|
|
|
08:11:07
|
GMT
|
135
|
1.829
|
GBP
|
CHIX
|
00528278835TRLO1.1.1
|
|
|
|
08:11:07
|
GMT
|
676
|
1.829
|
GBP
|
XLON
|
00528278837TRLO1.1.1
|
|
|
|
08:11:13
|
GMT
|
42
|
1.829
|
GBP
|
TRQX
|
00528278858TRLO1.1.1
|
|
|
|
08:11:14
|
GMT
|
238
|
1.829
|
GBP
|
BATE
|
00528278861TRLO1.1.1
|
|
|
|
08:14:01
|
GMT
|
83
|
1.825
|
GBP
|
CHIX
|
00528279578TRLO1.1.1
|
|
|
|
08:14:03
|
GMT
|
36
|
1.825
|
GBP
|
TRQX
|
00528279584TRLO1.1.1
|
|
|
|
08:14:15
|
GMT
|
3
|
1.828
|
GBP
|
AQXE
|
00528279640TRLO1.1.1
|
|
|
|
08:14:15
|
GMT
|
27
|
1.829
|
GBP
|
AQXE
|
00528279641TRLO1.1.1
|
|
|
|
08:15:22
|
GMT
|
206
|
1.822
|
GBP
|
BATE
|
00528279966TRLO1.1.1
|
|
|
|
08:16:44
|
GMT
|
714
|
1.821
|
GBP
|
XLON
|
00528280378TRLO1.1.1
|
|
|
|
08:17:03
|
GMT
|
30
|
1.823
|
GBP
|
AQXE
|
00528280493TRLO1.1.1
|
|
|
|
08:17:20
|
GMT
|
110
|
1.819
|
GBP
|
CHIX
|
00528280560TRLO1.1.1
|
|
|
|
08:17:58
|
GMT
|
44
|
1.819
|
GBP
|
TRQX
|
00528280714TRLO1.1.1
|
|
|
|
08:18:20
|
GMT
|
9
|
1.810
|
GBP
|
BATE
|
00528280794TRLO1.1.1
|
|
|
|
08:18:20
|
GMT
|
220
|
1.810
|
GBP
|
BATE
|
00528280795TRLO1.1.1
|
|
|
|
08:19:19
|
GMT
|
810
|
1.804
|
GBP
|
XLON
|
00528281079TRLO1.1.1
|
|
|
|
08:22:28
|
GMT
|
624
|
1.800
|
GBP
|
XLON
|
00528282236TRLO1.1.1
|
|
|
|
08:22:46
|
GMT
|
39
|
1.804
|
GBP
|
AQXE
|
00528282344TRLO1.1.1
|
|
|
|
08:22:48
|
GMT
|
121
|
1.802
|
GBP
|
CHIX
|
00528282354TRLO1.1.1
|
|
|
|
08:23:56
|
GMT
|
31
|
1.803
|
GBP
|
BATE
|
00528282754TRLO1.1.1
|
|
|
|
08:23:56
|
GMT
|
184
|
1.803
|
GBP
|
BATE
|
00528282755TRLO1.1.1
|
|
|
|
08:24:27
|
GMT
|
46
|
1.802
|
GBP
|
TRQX
|
00528282892TRLO1.1.1
|
|
|
|
08:25:33
|
GMT
|
29
|
1.804
|
GBP
|
AQXE
|
00528283260TRLO1.1.1
|
|
|
|
08:28:00
|
GMT
|
114
|
1.802
|
GBP
|
CHIX
|
00528283941TRLO1.1.1
|
|
|
|
08:29:56
|
GMT
|
187
|
1.808
|
GBP
|
BATE
|
00528284488TRLO1.1.1
|
|
|
|
08:30:10
|
GMT
|
37
|
1.807
|
GBP
|
TRQX
|
00528284612TRLO1.1.1
|
|
|
|
08:30:10
|
GMT
|
511
|
1.807
|
GBP
|
XLON
|
00528284611TRLO1.1.1
|
|
|
|
08:31:36
|
GMT
|
35
|
1.804
|
GBP
|
AQXE
|
00528284953TRLO1.1.1
|
|
|
|
08:32:52
|
GMT
|
103
|
1.806
|
GBP
|
CHIX
|
00528285264TRLO1.1.1
|
|
|
|
08:33:21
|
GMT
|
705
|
1.804
|
GBP
|
XLON
|
00528285379TRLO1.1.1
|
|
|
|
08:34:30
|
GMT
|
19
|
1.807
|
GBP
|
BATE
|
00528285759TRLO1.1.1
|
|
|
|
08:34:30
|
GMT
|
200
|
1.807
|
GBP
|
BATE
|
00528285758TRLO1.1.1
|
|
|
|
08:35:30
|
GMT
|
33
|
1.805
|
GBP
|
AQXE
|
00528286265TRLO1.1.1
|
|
|
|
08:35:48
|
GMT
|
44
|
1.804
|
GBP
|
TRQX
|
00528286459TRLO1.1.1
|
|
|
|
08:36:34
|
GMT
|
615
|
1.804
|
GBP
|
XLON
|
00528286739TRLO1.1.1
|
|
|
|
08:39:13
|
GMT
|
111
|
1.805
|
GBP
|
CHIX
|
00528287852TRLO1.1.1
|
|
|
|
08:40:42
|
GMT
|
39
|
1.803
|
GBP
|
TRQX
|
00528288445TRLO1.1.1
|
|
|
|
08:43:07
|
GMT
|
218
|
1.803
|
GBP
|
BATE
|
00528289018TRLO1.1.1
|
|
|
|
08:47:10
|
GMT
|
41
|
1.804
|
GBP
|
AQXE
|
00528290369TRLO1.1.1
|
|
|
|
08:47:12
|
GMT
|
112
|
1.804
|
GBP
|
CHIX
|
00528290386TRLO1.1.1
|
|
|
|
08:47:57
|
GMT
|
811
|
1.804
|
GBP
|
XLON
|
00528290574TRLO1.1.1
|
|
|
|
08:48:02
|
GMT
|
32
|
1.803
|
GBP
|
TRQX
|
00528290606TRLO1.1.1
|
|
|
|
08:50:35
|
GMT
|
33
|
1.799
|
GBP
|
AQXE
|
00528291440TRLO1.1.1
|
|
|
|
08:51:05
|
GMT
|
200
|
1.796
|
GBP
|
BATE
|
00528291668TRLO1.1.1
|
|
|
|
08:51:05
|
GMT
|
92
|
1.795
|
GBP
|
CHIX
|
00528291671TRLO1.1.1
|
|
|
|
08:51:33
|
GMT
|
598
|
1.795
|
GBP
|
XLON
|
00528291834TRLO1.1.1
|
|
|
|
08:52:31
|
GMT
|
46
|
1.791
|
GBP
|
TRQX
|
00528292356TRLO1.1.1
|
|
|
|
08:53:22
|
GMT
|
83
|
1.792
|
GBP
|
BATE
|
00528292685TRLO1.1.1
|
|
|
|
08:53:22
|
GMT
|
95
|
1.792
|
GBP
|
BATE
|
00528292686TRLO1.1.1
|
|
|
|
08:55:15
|
GMT
|
28
|
1.793
|
GBP
|
AQXE
|
00528293534TRLO1.1.1
|
|
|
|
08:56:14
|
GMT
|
417
|
1.791
|
GBP
|
XLON
|
00528294054TRLO1.1.1
|
|
|
|
08:56:14
|
GMT
|
209
|
1.792
|
GBP
|
XLON
|
00528294055TRLO1.1.1
|
|
|
|
08:58:14
|
GMT
|
34
|
1.791
|
GBP
|
TRQX
|
00528294990TRLO1.1.1
|
|
|
|
09:00:34
|
GMT
|
125
|
1.790
|
GBP
|
CHIX
|
00528295950TRLO1.1.1
|
|
|
|
09:00:54
|
GMT
|
34
|
1.790
|
GBP
|
AQXE
|
00528296063TRLO1.1.1
|
|
|
|
09:01:37
|
GMT
|
266
|
1.789
|
GBP
|
BATE
|
00528296850TRLO1.1.1
|
|
|
|
09:04:16
|
GMT
|
40
|
1.790
|
GBP
|
TRQX
|
00528297688TRLO1.1.1
|
|
|
|
09:04:59
|
GMT
|
9
|
1.786
|
GBP
|
CHIX
|
00528297904TRLO1.1.1
|
|
|
|
09:04:59
|
GMT
|
100
|
1.786
|
GBP
|
CHIX
|
00528297903TRLO1.1.1
|
|
|
|
09:05:24
|
GMT
|
219
|
1.788
|
GBP
|
XLON
|
00528298033TRLO1.1.1
|
|
|
|
09:05:24
|
GMT
|
507
|
1.788
|
GBP
|
XLON
|
00528298032TRLO1.1.1
|
|
|
|
09:07:28
|
GMT
|
165
|
1.785
|
GBP
|
BATE
|
00528298601TRLO1.1.1
|
|
|
|
09:07:49
|
GMT
|
552
|
1.784
|
GBP
|
XLON
|
00528298677TRLO1.1.1
|
|
|
|
09:08:07
|
GMT
|
38
|
1.785
|
GBP
|
AQXE
|
00528298740TRLO1.1.1
|
|
|
|
09:10:45
|
GMT
|
116
|
1.782
|
GBP
|
CHIX
|
00528299545TRLO1.1.1
|
|
|
|
09:10:54
|
GMT
|
40
|
1.782
|
GBP
|
TRQX
|
00528299579TRLO1.1.1
|
|
|
|
09:14:57
|
GMT
|
211
|
1.778
|
GBP
|
BATE
|
00528300664TRLO1.1.1
|
|
|
|
09:14:58
|
GMT
|
624
|
1.778
|
GBP
|
XLON
|
00528300666TRLO1.1.1
|
|
|
|
09:15:55
|
GMT
|
43
|
1.778
|
GBP
|
AQXE
|
00528301429TRLO1.1.1
|
|
|
|
09:25:48
|
GMT
|
834
|
1.779
|
GBP
|
XLON
|
00528304136TRLO1.1.1
|
|
|
|
09:30:25
|
GMT
|
654
|
1.776
|
GBP
|
XLON
|
00528305437TRLO1.1.1
|
|
|
|
09:30:43
|
GMT
|
534
|
1.777
|
GBP
|
BATE
|
00528305504TRLO1.1.1
|
|
|
|
09:31:57
|
GMT
|
115
|
1.779
|
GBP
|
TRQX
|
00528305753TRLO1.1.1
|
|
|
|
09:33:38
|
GMT
|
103
|
1.779
|
GBP
|
AQXE
|
00528306216TRLO1.1.1
|
|
|
|
09:33:43
|
GMT
|
319
|
1.779
|
GBP
|
CHIX
|
00528306228TRLO1.1.1
|
|
|
|
09:34:49
|
GMT
|
966
|
1.779
|
GBP
|
XLON
|
00528306514TRLO1.1.1
|
|
|
|
09:42:03
|
GMT
|
1050
|
1.778
|
GBP
|
XLON
|
00528308506TRLO1.1.1
|
|
|
|
09:42:57
|
GMT
|
289
|
1.777
|
GBP
|
CHIX
|
00528308784TRLO1.1.1
|
|
|
|
09:43:31
|
GMT
|
89
|
1.778
|
GBP
|
AQXE
|
00528308984TRLO1.1.1
|
|
|
|
09:44:48
|
GMT
|
29
|
1.778
|
GBP
|
TRQX
|
00528309272TRLO1.1.1
|
|
|
|
09:44:48
|
GMT
|
88
|
1.778
|
GBP
|
TRQX
|
00528309273TRLO1.1.1
|
|
|
|
09:45:04
|
GMT
|
580
|
1.778
|
GBP
|
BATE
|
00528309326TRLO1.1.1
|
|
|
|
09:46:45
|
GMT
|
736
|
1.777
|
GBP
|
XLON
|
00528309713TRLO1.1.1
|
|
|
|
09:52:02
|
GMT
|
476
|
1.779
|
GBP
|
BATE
|
00528311220TRLO1.1.1
|
|
|
|
09:52:02
|
GMT
|
1178
|
1.778
|
GBP
|
XLON
|
00528311221TRLO1.1.1
|
|
|
|
09:52:10
|
GMT
|
90
|
1.778
|
GBP
|
AQXE
|
00528311247TRLO1.1.1
|
|
|
|
09:52:39
|
GMT
|
83
|
1.778
|
GBP
|
TRQX
|
00528311407TRLO1.1.1
|
|
|
|
09:54:51
|
GMT
|
321
|
1.773
|
GBP
|
CHIX
|
00528312355TRLO1.1.1
|
|
|
|
09:54:51
|
GMT
|
806
|
1.773
|
GBP
|
XLON
|
00528312356TRLO1.1.1
|
|
|
|
09:58:16
|
GMT
|
460
|
1.771
|
GBP
|
XLON
|
00528313255TRLO1.1.1
|
|
|
|
09:58:42
|
GMT
|
1
|
1.771
|
GBP
|
XLON
|
00528313388TRLO1.1.1
|
|
|
|
09:58:42
|
GMT
|
42
|
1.771
|
GBP
|
XLON
|
00528313387TRLO1.1.1
|
|
|
|
09:59:11
|
GMT
|
77
|
1.771
|
GBP
|
XLON
|
00528313607TRLO1.1.1
|
|
|
|
10:00:39
|
GMT
|
243
|
1.771
|
GBP
|
CHIX
|
00528314113TRLO1.1.1
|
|
|
|
10:02:13
|
GMT
|
736
|
1.773
|
GBP
|
XLON
|
00528314800TRLO1.1.1
|
|
|
|
10:02:25
|
GMT
|
535
|
1.773
|
GBP
|
BATE
|
00528314826TRLO1.1.1
|
|
|
|
10:02:25
|
GMT
|
110
|
1.773
|
GBP
|
TRQX
|
00528314827TRLO1.1.1
|
|
|
|
10:03:39
|
GMT
|
94
|
1.774
|
GBP
|
AQXE
|
00528315185TRLO1.1.1
|
|
|
|
10:03:45
|
GMT
|
630
|
1.772
|
GBP
|
XLON
|
00528315223TRLO1.1.1
|
|
|
|
10:07:02
|
GMT
|
730
|
1.767
|
GBP
|
XLON
|
00528316130TRLO1.1.1
|
|
|
|
10:08:35
|
GMT
|
407
|
1.767
|
GBP
|
BATE
|
00528316614TRLO1.1.1
|
|
|
|
10:08:35
|
GMT
|
136
|
1.767
|
GBP
|
BATE
|
00528316615TRLO1.1.1
|
|
|
|
10:08:54
|
GMT
|
268
|
1.766
|
GBP
|
CHIX
|
00528316703TRLO1.1.1
|
|
|
|
10:09:15
|
GMT
|
100
|
1.767
|
GBP
|
TRQX
|
00528316788TRLO1.1.1
|
|
|
|
10:10:22
|
GMT
|
98
|
1.766
|
GBP
|
AQXE
|
00528316996TRLO1.1.1
|
|
|
|
10:12:10
|
GMT
|
863
|
1.768
|
GBP
|
XLON
|
00528317447TRLO1.1.1
|
|
|
|
10:17:45
|
GMT
|
552
|
1.771
|
GBP
|
BATE
|
00528319096TRLO1.1.1
|
|
|
|
10:17:45
|
GMT
|
115
|
1.771
|
GBP
|
TRQX
|
00528319099TRLO1.1.1
|
|
|
|
10:17:45
|
GMT
|
300
|
1.771
|
GBP
|
CHIX
|
00528319097TRLO1.1.1
|
|
|
|
10:17:45
|
GMT
|
611
|
1.771
|
GBP
|
XLON
|
00528319098TRLO1.1.1
|
|
|
|
10:18:32
|
GMT
|
741
|
1.768
|
GBP
|
XLON
|
00528319343TRLO1.1.1
|
|
|
|
10:18:53
|
GMT
|
78
|
1.767
|
GBP
|
AQXE
|
00528319489TRLO1.1.1
|
|
|
|
10:19:34
|
GMT
|
562
|
1.766
|
GBP
|
XLON
|
00528319654TRLO1.1.1
|
|
|
|
10:20:26
|
GMT
|
500
|
1.768
|
GBP
|
BATE
|
00528319952TRLO1.1.1
|
|
|
|
10:21:14
|
GMT
|
96
|
1.767
|
GBP
|
AQXE
|
00528320366TRLO1.1.1
|
|
|
|
10:21:42
|
GMT
|
1118
|
1.766
|
GBP
|
XLON
|
00528320551TRLO1.1.1
|
|
|
|
10:22:25
|
GMT
|
304
|
1.766
|
GBP
|
CHIX
|
00528320775TRLO1.1.1
|
|
|
|
10:22:41
|
GMT
|
81
|
1.766
|
GBP
|
TRQX
|
00528320831TRLO1.1.1
|
|
|
|
10:30:45
|
GMT
|
108
|
1.773
|
GBP
|
TRQX
|
00528323574TRLO1.1.1
|
|
|
|
10:30:59
|
GMT
|
310
|
1.774
|
GBP
|
CHIX
|
00528323682TRLO1.1.1
|
|
|
|
10:31:51
|
GMT
|
80
|
1.773
|
GBP
|
AQXE
|
00528323920TRLO1.1.1
|
|
|
|
10:31:51
|
GMT
|
562
|
1.773
|
GBP
|
BATE
|
00528323919TRLO1.1.1
|
|
|
|
10:31:51
|
GMT
|
1634
|
1.773
|
GBP
|
XLON
|
00528323921TRLO1.1.1
|
|
|
|
10:34:08
|
GMT
|
691
|
1.772
|
GBP
|
XLON
|
00528324620TRLO1.1.1
|
|
|
|
10:35:18
|
GMT
|
89
|
1.773
|
GBP
|
TRQX
|
00528324886TRLO1.1.1
|
|
|
|
10:37:07
|
GMT
|
590
|
1.773
|
GBP
|
BATE
|
00528325409TRLO1.1.1
|
|
|
|
10:37:24
|
GMT
|
95
|
1.774
|
GBP
|
AQXE
|
00528325457TRLO1.1.1
|
|
|
|
10:38:16
|
GMT
|
1410
|
1.773
|
GBP
|
XLON
|
00528325785TRLO1.1.1
|
|
|
|
10:39:07
|
GMT
|
326
|
1.774
|
GBP
|
CHIX
|
00528326370TRLO1.1.1
|
|
|
|
10:42:19
|
GMT
|
927
|
1.773
|
GBP
|
XLON
|
00528327012TRLO1.1.1
|
|
|
|
10:44:38
|
GMT
|
84
|
1.773
|
GBP
|
TRQX
|
00528327460TRLO1.1.1
|
|
|
|
10:44:38
|
GMT
|
24
|
1.773
|
GBP
|
TRQX
|
00528327461TRLO1.1.1
|
|
|
|
10:45:45
|
GMT
|
615
|
1.773
|
GBP
|
XLON
|
00528327698TRLO1.1.1
|
|
|
|
10:46:12
|
GMT
|
92
|
1.774
|
GBP
|
AQXE
|
00528327838TRLO1.1.1
|
|
|
|
10:46:30
|
GMT
|
483
|
1.773
|
GBP
|
BATE
|
00528327947TRLO1.1.1
|
|
|
|
10:55:16
|
GMT
|
279
|
1.774
|
GBP
|
XLON
|
00528330556TRLO1.1.1
|
|
|
|
10:55:16
|
GMT
|
477
|
1.774
|
GBP
|
XLON
|
00528330555TRLO1.1.1
|
|
|
|
10:55:16
|
GMT
|
464
|
1.774
|
GBP
|
XLON
|
00528330557TRLO1.1.1
|
|
|
|
10:55:18
|
GMT
|
286
|
1.775
|
GBP
|
CHIX
|
00528330560TRLO1.1.1
|
|
|
|
10:55:36
|
GMT
|
96
|
1.775
|
GBP
|
TRQX
|
00528330608TRLO1.1.1
|
|
|
|
10:56:22
|
GMT
|
95
|
1.774
|
GBP
|
AQXE
|
00528330758TRLO1.1.1
|
|
|
|
10:58:11
|
GMT
|
128
|
1.775
|
GBP
|
BATE
|
00528331220TRLO1.1.1
|
|
|
|
10:58:11
|
GMT
|
407
|
1.775
|
GBP
|
BATE
|
00528331219TRLO1.1.1
|
|
|
|
10:58:51
|
GMT
|
132
|
1.773
|
GBP
|
XLON
|
00528331366TRLO1.1.1
|
|
|
|
10:58:51
|
GMT
|
793
|
1.773
|
GBP
|
XLON
|
00528331367TRLO1.1.1
|
|
|
|
10:59:15
|
GMT
|
131
|
1.772
|
GBP
|
CHIX
|
00528331433TRLO1.1.1
|
|
|
|
10:59:15
|
GMT
|
62
|
1.772
|
GBP
|
CHIX
|
00528331435TRLO1.1.1
|
|
|
|
10:59:15
|
GMT
|
64
|
1.772
|
GBP
|
CHIX
|
00528331434TRLO1.1.1
|
|
|
|
11:05:20
|
GMT
|
43
|
1.774
|
GBP
|
XLON
|
00528333172TRLO1.1.1
|
|
|
|
11:05:20
|
GMT
|
203
|
1.774
|
GBP
|
XLON
|
00528333173TRLO1.1.1
|
|
|
|
11:05:20
|
GMT
|
467
|
1.774
|
GBP
|
XLON
|
00528333174TRLO1.1.1
|
|
|
|
11:05:52
|
GMT
|
79
|
1.774
|
GBP
|
AQXE
|
00528333360TRLO1.1.1
|
|
|
|
11:05:58
|
GMT
|
5
|
1.775
|
GBP
|
TRQX
|
00528333413TRLO1.1.1
|
|
|
|
11:05:58
|
GMT
|
100
|
1.775
|
GBP
|
TRQX
|
00528333412TRLO1.1.1
|
|
|
|
11:06:39
|
GMT
|
53
|
1.775
|
GBP
|
BATE
|
00528333572TRLO1.1.1
|
|
|
|
11:06:39
|
GMT
|
393
|
1.775
|
GBP
|
BATE
|
00528333571TRLO1.1.1
|
|
|
|
11:07:42
|
GMT
|
328
|
1.776
|
GBP
|
CHIX
|
00528333808TRLO1.1.1
|
|
|
|
11:07:57
|
GMT
|
897
|
1.776
|
GBP
|
XLON
|
00528333864TRLO1.1.1
|
|
|
|
11:10:30
|
GMT
|
993
|
1.775
|
GBP
|
XLON
|
00528334485TRLO1.1.1
|
|
|
|
11:10:30
|
GMT
|
109
|
1.776
|
GBP
|
AQXE
|
00528334486TRLO1.1.1
|
|
|
|
11:11:24
|
GMT
|
104
|
1.776
|
GBP
|
TRQX
|
00528335041TRLO1.1.1
|
|
|
|
11:13:39
|
GMT
|
940
|
1.776
|
GBP
|
XLON
|
00528335634TRLO1.1.1
|
|
|
|
11:13:53
|
GMT
|
641
|
1.776
|
GBP
|
BATE
|
00528335708TRLO1.1.1
|
|
|
|
11:14:06
|
GMT
|
87
|
1.775
|
GBP
|
CHIX
|
00528335786TRLO1.1.1
|
|
|
|
11:14:12
|
GMT
|
89
|
1.775
|
GBP
|
CHIX
|
00528335811TRLO1.1.1
|
|
|
|
11:14:20
|
GMT
|
96
|
1.775
|
GBP
|
CHIX
|
00528335862TRLO1.1.1
|
|
|
|
11:15:02
|
GMT
|
27
|
1.775
|
GBP
|
CHIX
|
00528335972TRLO1.1.1
|
|
|
|
11:18:31
|
GMT
|
51
|
1.776
|
GBP
|
AQXE
|
00528337265TRLO1.1.1
|
|
|
|
11:18:31
|
GMT
|
25
|
1.776
|
GBP
|
AQXE
|
00528337266TRLO1.1.1
|
|
|
|
11:18:40
|
GMT
|
656
|
1.775
|
GBP
|
XLON
|
00528337277TRLO1.1.1
|
|
|
|
11:19:30
|
GMT
|
103
|
1.775
|
GBP
|
TRQX
|
00528337445TRLO1.1.1
|
|
|
|
11:22:17
|
GMT
|
415
|
1.772
|
GBP
|
BATE
|
00528338227TRLO1.1.1
|
|
|
|
11:24:31
|
GMT
|
297
|
1.772
|
GBP
|
CHIX
|
00528338809TRLO1.1.1
|
|
|
|
11:24:34
|
GMT
|
880
|
1.772
|
GBP
|
XLON
|
00528338822TRLO1.1.1
|
|
|
|
11:28:26
|
GMT
|
208
|
1.768
|
GBP
|
XLON
|
00528340031TRLO1.1.1
|
|
|
|
11:28:26
|
GMT
|
416
|
1.768
|
GBP
|
XLON
|
00528340030TRLO1.1.1
|
|
|
|
11:29:22
|
GMT
|
4
|
1.768
|
GBP
|
TRQX
|
00528340246TRLO1.1.1
|
|
|
|
11:29:22
|
GMT
|
92
|
1.768
|
GBP
|
TRQX
|
00528340245TRLO1.1.1
|
|
|
|
11:31:12
|
GMT
|
780
|
1.770
|
GBP
|
XLON
|
00528340840TRLO1.1.1
|
|
|
|
11:33:07
|
GMT
|
571
|
1.769
|
GBP
|
BATE
|
00528341565TRLO1.1.1
|
|
|
|
11:33:20
|
GMT
|
286
|
1.770
|
GBP
|
CHIX
|
00528341634TRLO1.1.1
|
|
|
|
11:33:26
|
GMT
|
279
|
1.769
|
GBP
|
XLON
|
00528341654TRLO1.1.1
|
|
|
|
11:33:26
|
GMT
|
461
|
1.769
|
GBP
|
XLON
|
00528341653TRLO1.1.1
|
|
|
|
11:35:01
|
GMT
|
95
|
1.768
|
GBP
|
AQXE
|
00528342113TRLO1.1.1
|
|
|
|
11:35:38
|
GMT
|
90
|
1.768
|
GBP
|
TRQX
|
00528342237TRLO1.1.1
|
|
|
|
11:35:53
|
GMT
|
100
|
1.768
|
GBP
|
XLON
|
00528342269TRLO1.1.1
|
|
|
|
11:35:53
|
GMT
|
808
|
1.768
|
GBP
|
XLON
|
00528342270TRLO1.1.1
|
|
|
|
11:37:50
|
GMT
|
113
|
1.768
|
GBP
|
AQXE
|
00528342615TRLO1.1.1
|
|
|
|
11:39:18
|
GMT
|
200
|
1.768
|
GBP
|
BATE
|
00528342928TRLO1.1.1
|
|
|
|
11:39:18
|
GMT
|
297
|
1.768
|
GBP
|
BATE
|
00528342929TRLO1.1.1
|
|
|
|
11:39:26
|
GMT
|
808
|
1.767
|
GBP
|
XLON
|
00528342955TRLO1.1.1
|
|
|
|
11:39:41
|
GMT
|
247
|
1.768
|
GBP
|
CHIX
|
00528342996TRLO1.1.1
|
|
|
|
11:42:57
|
GMT
|
604
|
1.767
|
GBP
|
XLON
|
00528343757TRLO1.1.1
|
|
|
|
11:45:06
|
GMT
|
125
|
1.767
|
GBP
|
TRQX
|
00528344381TRLO1.1.1
|
|
|
|
11:46:24
|
GMT
|
18
|
1.767
|
GBP
|
BATE
|
00528344792TRLO1.1.1
|
|
|
|
11:46:24
|
GMT
|
101
|
1.767
|
GBP
|
BATE
|
00528344793TRLO1.1.1
|
|
|
|
11:46:24
|
GMT
|
312
|
1.767
|
GBP
|
BATE
|
00528344794TRLO1.1.1
|
|
|
|
11:46:32
|
GMT
|
82
|
1.766
|
GBP
|
AQXE
|
00528344852TRLO1.1.1
|
|
|
|
11:51:33
|
GMT
|
285
|
1.767
|
GBP
|
CHIX
|
00528346046TRLO1.1.1
|
|
|
|
11:52:54
|
GMT
|
900
|
1.767
|
GBP
|
XLON
|
00528346389TRLO1.1.1
|
|
|
|
11:53:51
|
GMT
|
630
|
1.765
|
GBP
|
XLON
|
00528346613TRLO1.1.1
|
|
|
|
11:58:19
|
GMT
|
600
|
1.770
|
GBP
|
XLON
|
00528348063TRLO1.1.1
|
|
|
|
11:58:19
|
GMT
|
144
|
1.770
|
GBP
|
XLON
|
00528348064TRLO1.1.1
|
|
|
|
12:00:25
|
GMT
|
425
|
1.771
|
GBP
|
BATE
|
00528348956TRLO1.1.1
|
|
|
|
12:01:05
|
GMT
|
108
|
1.771
|
GBP
|
TRQX
|
00528349139TRLO1.1.1
|
|
|
|
12:02:31
|
GMT
|
94
|
1.769
|
GBP
|
AQXE
|
00528349685TRLO1.1.1
|
|
|
|
12:02:46
|
GMT
|
684
|
1.769
|
GBP
|
XLON
|
00528349814TRLO1.1.1
|
|
|
|
12:03:52
|
GMT
|
314
|
1.770
|
GBP
|
CHIX
|
00528350139TRLO1.1.1
|
|
|
|
12:07:18
|
GMT
|
966
|
1.769
|
GBP
|
XLON
|
00528351366TRLO1.1.1
|
|
|
|
12:07:30
|
GMT
|
99
|
1.770
|
GBP
|
TRQX
|
00528351388TRLO1.1.1
|
|
|
|
12:09:10
|
GMT
|
442
|
1.770
|
GBP
|
BATE
|
00528351831TRLO1.1.1
|
|
|
|
12:10:23
|
GMT
|
93
|
1.770
|
GBP
|
AQXE
|
00528352222TRLO1.1.1
|
|
|
|
12:12:59
|
GMT
|
521
|
1.770
|
GBP
|
BATE
|
00528352845TRLO1.1.1
|
|
|
|
12:13:17
|
GMT
|
858
|
1.770
|
GBP
|
XLON
|
00528352906TRLO1.1.1
|
|
|
|
12:14:13
|
GMT
|
90
|
1.770
|
GBP
|
CHIX
|
00528353157TRLO1.1.1
|
|
|
|
12:16:52
|
GMT
|
718
|
1.773
|
GBP
|
XLON
|
00528353831TRLO1.1.1
|
|
|
|
12:18:09
|
GMT
|
274
|
1.772
|
GBP
|
CHIX
|
00528354150TRLO1.1.1
|
|
|
|
12:18:14
|
GMT
|
100
|
1.772
|
GBP
|
TRQX
|
00528354202TRLO1.1.1
|
|
|
|
12:18:17
|
GMT
|
12
|
1.772
|
GBP
|
TRQX
|
00528354231TRLO1.1.1
|
|
|
|
12:20:30
|
GMT
|
818
|
1.772
|
GBP
|
XLON
|
00528354795TRLO1.1.1
|
|
|
|
12:24:11
|
GMT
|
43
|
1.772
|
GBP
|
XLON
|
00528355620TRLO1.1.1
|
|
|
|
12:24:11
|
GMT
|
678
|
1.772
|
GBP
|
XLON
|
00528355621TRLO1.1.1
|
|
|
|
12:25:17
|
GMT
|
277
|
1.772
|
GBP
|
CHIX
|
00528356033TRLO1.1.1
|
|
|
|
12:25:41
|
GMT
|
494
|
1.773
|
GBP
|
BATE
|
00528356155TRLO1.1.1
|
|
|
|
12:26:07
|
GMT
|
93
|
1.773
|
GBP
|
AQXE
|
00528356290TRLO1.1.1
|
|
|
|
12:26:27
|
GMT
|
102
|
1.774
|
GBP
|
TRQX
|
00528356345TRLO1.1.1
|
|
|
|
12:27:54
|
GMT
|
881
|
1.772
|
GBP
|
XLON
|
00528356694TRLO1.1.1
|
|
|
|
12:27:56
|
GMT
|
93
|
1.773
|
GBP
|
AQXE
|
00528356705TRLO1.1.1
|
|
|
|
12:31:50
|
GMT
|
274
|
1.773
|
GBP
|
CHIX
|
00528357613TRLO1.1.1
|
|
|
|
12:32:00
|
GMT
|
202
|
1.773
|
GBP
|
BATE
|
00528357655TRLO1.1.1
|
|
|
|
12:32:00
|
GMT
|
330
|
1.774
|
GBP
|
BATE
|
00528357656TRLO1.1.1
|
|
|
|
12:32:54
|
GMT
|
101
|
1.775
|
GBP
|
XLON
|
00528357857TRLO1.1.1
|
|
|
|
12:32:54
|
GMT
|
675
|
1.775
|
GBP
|
XLON
|
00528357856TRLO1.1.1
|
|
|
|
12:40:21
|
GMT
|
171
|
1.777
|
GBP
|
CHIX
|
00528360466TRLO1.1.1
|
|
|
|
12:40:24
|
GMT
|
95
|
1.777
|
GBP
|
CHIX
|
00528360474TRLO1.1.1
|
|
|
|
12:40:56
|
GMT
|
1233
|
1.776
|
GBP
|
XLON
|
00528360656TRLO1.1.1
|
|
|
|
12:42:46
|
GMT
|
1286
|
1.776
|
GBP
|
XLON
|
00528361339TRLO1.1.1
|
|
|
|
12:42:53
|
GMT
|
551
|
1.775
|
GBP
|
BATE
|
00528361376TRLO1.1.1
|
|
|
|
12:42:53
|
GMT
|
92
|
1.775
|
GBP
|
AQXE
|
00528361377TRLO1.1.1
|
|
|
|
12:42:53
|
GMT
|
131
|
1.775
|
GBP
|
TRQX
|
00528361378TRLO1.1.1
|
|
|
|
12:42:54
|
GMT
|
5
|
1.775
|
GBP
|
AQXE
|
00528361382TRLO1.1.1
|
|
|
|
12:49:04
|
GMT
|
115
|
1.776
|
GBP
|
TRQX
|
00528362922TRLO1.1.1
|
|
|
|
12:49:09
|
GMT
|
108
|
1.775
|
GBP
|
AQXE
|
00528362951TRLO1.1.1
|
|
|
|
12:49:23
|
GMT
|
133
|
1.776
|
GBP
|
BATE
|
00528362991TRLO1.1.1
|
|
|
|
12:49:23
|
GMT
|
407
|
1.776
|
GBP
|
BATE
|
00528362990TRLO1.1.1
|
|
|
|
12:50:31
|
GMT
|
740
|
1.777
|
GBP
|
XLON
|
00528363353TRLO1.1.1
|
|
|
|
12:50:39
|
GMT
|
324
|
1.777
|
GBP
|
CHIX
|
00528363374TRLO1.1.1
|
|
|
|
12:52:35
|
GMT
|
785
|
1.777
|
GBP
|
XLON
|
00528363969TRLO1.1.1
|
|
|
|
12:53:47
|
GMT
|
284
|
1.778
|
GBP
|
CHIX
|
00528364210TRLO1.1.1
|
|
|
|
12:53:47
|
GMT
|
1292
|
1.778
|
GBP
|
XLON
|
00528364211TRLO1.1.1
|
|
|
|
12:54:06
|
GMT
|
121
|
1.778
|
GBP
|
TRQX
|
00528364281TRLO1.1.1
|
|
|
|
12:54:14
|
GMT
|
519
|
1.778
|
GBP
|
BATE
|
00528364339TRLO1.1.1
|
|
|
|
12:58:15
|
GMT
|
94
|
1.778
|
GBP
|
BATE
|
00528365368TRLO1.1.1
|
|
|
|
12:58:15
|
GMT
|
416
|
1.778
|
GBP
|
BATE
|
00528365369TRLO1.1.1
|
|
|
|
12:58:24
|
GMT
|
882
|
1.778
|
GBP
|
XLON
|
00528365406TRLO1.1.1
|
|
|
|
12:58:53
|
GMT
|
1226
|
1.778
|
GBP
|
XLON
|
00528365497TRLO1.1.1
|
|
|
|
12:58:53
|
GMT
|
111
|
1.778
|
GBP
|
TRQX
|
00528365498TRLO1.1.1
|
|
|
|
12:59:41
|
GMT
|
308
|
1.777
|
GBP
|
CHIX
|
00528365727TRLO1.1.1
|
|
|
|
13:01:21
|
GMT
|
100
|
1.779
|
GBP
|
AQXE
|
00528366546TRLO1.1.1
|
|
|
|
13:03:30
|
GMT
|
86
|
1.778
|
GBP
|
TRQX
|
00528367153TRLO1.1.1
|
|
|
|
13:03:40
|
GMT
|
114
|
1.779
|
GBP
|
AQXE
|
00528367205TRLO1.1.1
|
|
|
|
13:03:49
|
GMT
|
43
|
1.777
|
GBP
|
XLON
|
00528367218TRLO1.1.1
|
|
|
|
13:03:49
|
GMT
|
184
|
1.777
|
GBP
|
XLON
|
00528367219TRLO1.1.1
|
|
|
|
13:03:49
|
GMT
|
1193
|
1.777
|
GBP
|
XLON
|
00528367220TRLO1.1.1
|
|
|
|
13:06:22
|
GMT
|
195
|
1.778
|
GBP
|
BATE
|
00528367835TRLO1.1.1
|
|
|
|
13:06:22
|
GMT
|
450
|
1.778
|
GBP
|
BATE
|
00528367836TRLO1.1.1
|
|
|
|
13:06:25
|
GMT
|
108
|
1.779
|
GBP
|
AQXE
|
00528367842TRLO1.1.1
|
|
|
|
13:06:32
|
GMT
|
35
|
1.779
|
GBP
|
CHIX
|
00528367885TRLO1.1.1
|
|
|
|
13:06:32
|
GMT
|
273
|
1.779
|
GBP
|
CHIX
|
00528367886TRLO1.1.1
|
|
|
|
13:07:22
|
GMT
|
623
|
1.777
|
GBP
|
XLON
|
00528368102TRLO1.1.1
|
|
|
|
13:10:11
|
GMT
|
864
|
1.777
|
GBP
|
XLON
|
00528368711TRLO1.1.1
|
|
|
|
13:10:21
|
GMT
|
74
|
1.778
|
GBP
|
AQXE
|
00528368771TRLO1.1.1
|
|
|
|
13:10:44
|
GMT
|
122
|
1.778
|
GBP
|
TRQX
|
00528368832TRLO1.1.1
|
|
|
|
13:11:46
|
GMT
|
266
|
1.778
|
GBP
|
CHIX
|
00528369079TRLO1.1.1
|
|
|
|
13:13:06
|
GMT
|
957
|
1.777
|
GBP
|
XLON
|
00528369338TRLO1.1.1
|
|
|
|
13:14:41
|
GMT
|
13
|
1.778
|
GBP
|
BATE
|
00528369666TRLO1.1.1
|
|
|
|
13:14:41
|
GMT
|
204
|
1.778
|
GBP
|
BATE
|
00528369665TRLO1.1.1
|
|
|
|
13:14:41
|
GMT
|
94
|
1.778
|
GBP
|
BATE
|
00528369667TRLO1.1.1
|
|
|
|
13:14:41
|
GMT
|
231
|
1.778
|
GBP
|
BATE
|
00528369668TRLO1.1.1
|
|
|
|
13:17:56
|
GMT
|
43
|
1.778
|
GBP
|
XLON
|
00528370429TRLO1.1.1
|
|
|
|
13:17:56
|
GMT
|
188
|
1.778
|
GBP
|
XLON
|
00528370430TRLO1.1.1
|
|
|
|
13:17:56
|
GMT
|
405
|
1.778
|
GBP
|
XLON
|
00528370428TRLO1.1.1
|
|
|
|
13:19:32
|
GMT
|
87
|
1.777
|
GBP
|
AQXE
|
00528370825TRLO1.1.1
|
|
|
|
13:20:50
|
GMT
|
275
|
1.775
|
GBP
|
CHIX
|
00528371164TRLO1.1.1
|
|
|
|
13:21:33
|
GMT
|
100
|
1.778
|
GBP
|
TRQX
|
00528371359TRLO1.1.1
|
|
|
|
13:21:46
|
GMT
|
454
|
1.777
|
GBP
|
BATE
|
00528371491TRLO1.1.1
|
|
|
|
13:21:46
|
GMT
|
663
|
1.776
|
GBP
|
XLON
|
00528371503TRLO1.1.1
|
|
|
|
13:21:46
|
GMT
|
129
|
1.776
|
GBP
|
XLON
|
00528371504TRLO1.1.1
|
|
|
|
13:26:07
|
GMT
|
57
|
1.779
|
GBP
|
AQXE
|
00528372644TRLO1.1.1
|
|
|
|
13:26:07
|
GMT
|
34
|
1.779
|
GBP
|
AQXE
|
00528372645TRLO1.1.1
|
|
|
|
13:29:45
|
GMT
|
521
|
1.777
|
GBP
|
BATE
|
00528373562TRLO1.1.1
|
|
|
|
13:29:51
|
GMT
|
1766
|
1.777
|
GBP
|
XLON
|
00528373623TRLO1.1.1
|
|
|
|
13:30:37
|
GMT
|
271
|
1.777
|
GBP
|
CHIX
|
00528373998TRLO1.1.1
|
|
|
|
13:33:36
|
GMT
|
329
|
1.782
|
GBP
|
CHIX
|
00528375202TRLO1.1.1
|
|
|
|
13:35:04
|
GMT
|
820
|
1.782
|
GBP
|
XLON
|
00528375730TRLO1.1.1
|
|
|
|
13:35:04
|
GMT
|
1162
|
1.782
|
GBP
|
XLON
|
00528375731TRLO1.1.1
|
|
|
|
13:35:04
|
GMT
|
116
|
1.782
|
GBP
|
TRQX
|
00528375732TRLO1.1.1
|
|
|
|
13:35:04
|
GMT
|
118
|
1.782
|
GBP
|
TRQX
|
00528375733TRLO1.1.1
|
|
|
|
13:36:48
|
GMT
|
1340
|
1.781
|
GBP
|
XLON
|
00528376283TRLO1.1.1
|
|
|
|
13:37:04
|
GMT
|
513
|
1.780
|
GBP
|
BATE
|
00528376356TRLO1.1.1
|
|
|
|
13:37:09
|
GMT
|
114
|
1.779
|
GBP
|
AQXE
|
00528376476TRLO1.1.1
|
|
|
|
13:37:09
|
GMT
|
74
|
1.779
|
GBP
|
AQXE
|
00528376477TRLO1.1.1
|
|
|
|
13:37:25
|
GMT
|
84
|
1.781
|
GBP
|
TRQX
|
00528376570TRLO1.1.1
|
|
|
|
13:39:08
|
GMT
|
462
|
1.780
|
GBP
|
BATE
|
00528377128TRLO1.1.1
|
|
|
|
13:39:08
|
GMT
|
12
|
1.780
|
GBP
|
BATE
|
00528377130TRLO1.1.1
|
|
|
|
13:39:08
|
GMT
|
126
|
1.780
|
GBP
|
BATE
|
00528377129TRLO1.1.1
|
|
|
|
13:39:10
|
GMT
|
848
|
1.779
|
GBP
|
XLON
|
00528377137TRLO1.1.1
|
|
|
|
13:39:58
|
GMT
|
93
|
1.779
|
GBP
|
CHIX
|
00528377580TRLO1.1.1
|
|
|
|
13:39:59
|
GMT
|
91
|
1.779
|
GBP
|
CHIX
|
00528377593TRLO1.1.1
|
|
|
|
13:39:59
|
GMT
|
79
|
1.779
|
GBP
|
CHIX
|
00528377594TRLO1.1.1
|
|
|
|
13:41:58
|
GMT
|
1005
|
1.780
|
GBP
|
XLON
|
00528378094TRLO1.1.1
|
|
|
|
13:42:16
|
GMT
|
420
|
1.780
|
GBP
|
BATE
|
00528378151TRLO1.1.1
|
|
|
|
13:43:35
|
GMT
|
31
|
1.781
|
GBP
|
TRQX
|
00528378617TRLO1.1.1
|
|
|
|
13:43:35
|
GMT
|
91
|
1.781
|
GBP
|
TRQX
|
00528378616TRLO1.1.1
|
|
|
|
13:43:35
|
GMT
|
84
|
1.780
|
GBP
|
CHIX
|
00528378618TRLO1.1.1
|
|
|
|
13:43:37
|
GMT
|
212
|
1.780
|
GBP
|
CHIX
|
00528378623TRLO1.1.1
|
|
|
|
13:45:22
|
GMT
|
757
|
1.791
|
GBP
|
XLON
|
00528380286TRLO1.1.1
|
|
|
|
13:47:18
|
GMT
|
95
|
1.790
|
GBP
|
CHIX
|
00528380970TRLO1.1.1
|
|
|
|
13:47:19
|
GMT
|
95
|
1.790
|
GBP
|
CHIX
|
00528380975TRLO1.1.1
|
|
|
|
13:47:20
|
GMT
|
29
|
1.790
|
GBP
|
CHIX
|
00528380978TRLO1.1.1
|
|
|
|
13:48:06
|
GMT
|
758
|
1.791
|
GBP
|
XLON
|
00528381193TRLO1.1.1
|
|
|
|
13:48:25
|
GMT
|
101
|
1.790
|
GBP
|
BATE
|
00528381410TRLO1.1.1
|
|
|
|
13:48:28
|
GMT
|
84
|
1.790
|
GBP
|
BATE
|
00528381459TRLO1.1.1
|
|
|
|
13:48:28
|
GMT
|
307
|
1.790
|
GBP
|
BATE
|
00528381460TRLO1.1.1
|
|
|
|
13:49:09
|
GMT
|
99
|
1.790
|
GBP
|
TRQX
|
00528381720TRLO1.1.1
|
|
|
|
13:49:09
|
GMT
|
4
|
1.790
|
GBP
|
TRQX
|
00528381721TRLO1.1.1
|
|
|
|
13:50:29
|
GMT
|
1192
|
1.790
|
GBP
|
XLON
|
00528382149TRLO1.1.1
|
|
|
|
13:50:29
|
GMT
|
104
|
1.789
|
GBP
|
AQXE
|
00528382151TRLO1.1.1
|
|
|
|
13:50:29
|
GMT
|
112
|
1.789
|
GBP
|
AQXE
|
00528382150TRLO1.1.1
|
|
|
|
13:52:07
|
GMT
|
185
|
1.790
|
GBP
|
BATE
|
00528383065TRLO1.1.1
|
|
|
|
13:52:07
|
GMT
|
257
|
1.790
|
GBP
|
BATE
|
00528383066TRLO1.1.1
|
|
|
|
13:54:26
|
GMT
|
333
|
1.789
|
GBP
|
CHIX
|
00528383949TRLO1.1.1
|
|
|
|
13:54:39
|
GMT
|
883
|
1.791
|
GBP
|
XLON
|
00528384065TRLO1.1.1
|
|
|
|
13:55:12
|
GMT
|
111
|
1.791
|
GBP
|
TRQX
|
00528384305TRLO1.1.1
|
|
|
|
13:55:12
|
GMT
|
1103
|
1.790
|
GBP
|
XLON
|
00528384306TRLO1.1.1
|
|
|
|
13:55:22
|
GMT
|
566
|
1.791
|
GBP
|
BATE
|
00528384400TRLO1.1.1
|
|
|
|
13:57:33
|
GMT
|
106
|
1.791
|
GBP
|
TRQX
|
00528385215TRLO1.1.1
|
|
|
|
13:57:42
|
GMT
|
293
|
1.790
|
GBP
|
CHIX
|
00528385270TRLO1.1.1
|
|
|
|
13:57:42
|
GMT
|
1226
|
1.790
|
GBP
|
XLON
|
00528385271TRLO1.1.1
|
|
|
|
13:57:52
|
GMT
|
120
|
1.789
|
GBP
|
AQXE
|
00528385360TRLO1.1.1
|
|
|
|
13:57:52
|
GMT
|
108
|
1.789
|
GBP
|
AQXE
|
00528385361TRLO1.1.1
|
|
|
|
13:59:12
|
GMT
|
216
|
1.790
|
GBP
|
BATE
|
00528385763TRLO1.1.1
|
|
|
|
13:59:12
|
GMT
|
364
|
1.791
|
GBP
|
BATE
|
00528385764TRLO1.1.1
|
|
|
|
14:00:59
|
GMT
|
102
|
1.792
|
GBP
|
CHIX
|
00528386464TRLO1.1.1
|
|
|
|
14:00:59
|
GMT
|
241
|
1.792
|
GBP
|
CHIX
|
00528386463TRLO1.1.1
|
|
|
|
14:01:20
|
GMT
|
128
|
1.792
|
GBP
|
TRQX
|
00528386656TRLO1.1.1
|
|
|
|
14:07:04
|
GMT
|
92
|
1.792
|
GBP
|
BATE
|
00528388603TRLO1.1.1
|
|
|
|
14:07:04
|
GMT
|
90
|
1.792
|
GBP
|
TRQX
|
00528388604TRLO1.1.1
|
|
|
|
14:07:10
|
GMT
|
7
|
1.792
|
GBP
|
TRQX
|
00528388628TRLO1.1.1
|
|
|
|
14:07:10
|
GMT
|
220
|
1.792
|
GBP
|
CHIX
|
00528388627TRLO1.1.1
|
|
|
|
14:07:10
|
GMT
|
781
|
1.792
|
GBP
|
XLON
|
00528388629TRLO1.1.1
|
|
|
|
14:07:10
|
GMT
|
82
|
1.791
|
GBP
|
AQXE
|
00528388632TRLO1.1.1
|
|
|
|
14:07:10
|
GMT
|
108
|
1.791
|
GBP
|
AQXE
|
00528388631TRLO1.1.1
|
|
|
|
14:07:10
|
GMT
|
3593
|
1.792
|
GBP
|
XLON
|
00528388630TRLO1.1.1
|
|
|
|
14:09:11
|
GMT
|
98
|
1.792
|
GBP
|
BATE
|
00528389155TRLO1.1.1
|
|
|
|
14:09:11
|
GMT
|
569
|
1.792
|
GBP
|
BATE
|
00528389156TRLO1.1.1
|
|
|
|
14:09:26
|
GMT
|
845
|
1.792
|
GBP
|
XLON
|
00528389277TRLO1.1.1
|
|
|
|
14:09:30
|
GMT
|
95
|
1.792
|
GBP
|
TRQX
|
00528389293TRLO1.1.1
|
|
|
|
14:09:52
|
GMT
|
92
|
1.791
|
GBP
|
AQXE
|
00528389450TRLO1.1.1
|
|
|
|
14:09:56
|
GMT
|
296
|
1.791
|
GBP
|
CHIX
|
00528389484TRLO1.1.1
|
|
|
|
14:11:29
|
GMT
|
1029
|
1.792
|
GBP
|
XLON
|
00528389904TRLO1.1.1
|
|
|
|
14:11:31
|
GMT
|
142
|
1.792
|
GBP
|
BATE
|
00528389908TRLO1.1.1
|
|
|
|
14:11:31
|
GMT
|
92
|
1.792
|
GBP
|
BATE
|
00528389909TRLO1.1.1
|
|
|
|
14:11:31
|
GMT
|
18
|
1.792
|
GBP
|
BATE
|
00528389910TRLO1.1.1
|
|
|
|
14:11:32
|
GMT
|
99
|
1.792
|
GBP
|
BATE
|
00528389915TRLO1.1.1
|
|
|
|
14:11:33
|
GMT
|
84
|
1.792
|
GBP
|
BATE
|
00528389924TRLO1.1.1
|
|
|
|
14:11:34
|
GMT
|
100
|
1.792
|
GBP
|
BATE
|
00528389928TRLO1.1.1
|
|
|
|
14:11:35
|
GMT
|
73
|
1.792
|
GBP
|
BATE
|
00528389939TRLO1.1.1
|
|
|
|
14:12:02
|
GMT
|
96
|
1.792
|
GBP
|
CHIX
|
00528390134TRLO1.1.1
|
|
|
|
14:12:03
|
GMT
|
88
|
1.792
|
GBP
|
CHIX
|
00528390151TRLO1.1.1
|
|
|
|
14:12:04
|
GMT
|
52
|
1.792
|
GBP
|
CHIX
|
00528390155TRLO1.1.1
|
|
|
|
14:14:35
|
GMT
|
1234
|
1.792
|
GBP
|
XLON
|
00528390890TRLO1.1.1
|
|
|
|
14:14:53
|
GMT
|
528
|
1.793
|
GBP
|
BATE
|
00528390976TRLO1.1.1
|
|
|
|
14:15:37
|
GMT
|
101
|
1.791
|
GBP
|
AQXE
|
00528391253TRLO1.1.1
|
|
|
|
14:15:50
|
GMT
|
126
|
1.792
|
GBP
|
TRQX
|
00528391360TRLO1.1.1
|
|
|
|
14:18:48
|
GMT
|
101
|
1.790
|
GBP
|
CHIX
|
00528392170TRLO1.1.1
|
|
|
|
14:18:48
|
GMT
|
203
|
1.790
|
GBP
|
CHIX
|
00528392171TRLO1.1.1
|
|
|
|
14:18:48
|
GMT
|
940
|
1.790
|
GBP
|
XLON
|
00528392172TRLO1.1.1
|
|
|
|
14:19:38
|
GMT
|
469
|
1.792
|
GBP
|
BATE
|
00528392470TRLO1.1.1
|
|
|
|
14:20:36
|
GMT
|
97
|
1.792
|
GBP
|
TRQX
|
00528392817TRLO1.1.1
|
|
|
|
14:21:02
|
GMT
|
252
|
1.790
|
GBP
|
CHIX
|
00528392950TRLO1.1.1
|
|
|
|
14:21:51
|
GMT
|
543
|
1.790
|
GBP
|
XLON
|
00528393282TRLO1.1.1
|
|
|
|
14:21:51
|
GMT
|
936
|
1.790
|
GBP
|
XLON
|
00528393281TRLO1.1.1
|
|
|
|
14:22:50
|
GMT
|
104
|
1.790
|
GBP
|
AQXE
|
00528393571TRLO1.1.1
|
|
|
|
14:23:32
|
GMT
|
432
|
1.790
|
GBP
|
BATE
|
00528393733TRLO1.1.1
|
|
|
|
14:23:49
|
GMT
|
659
|
1.793
|
GBP
|
XLON
|
00528393953TRLO1.1.1
|
|
|
|
14:28:19
|
GMT
|
99
|
1.795
|
GBP
|
CHIX
|
00528395196TRLO1.1.1
|
|
|
|
14:28:19
|
GMT
|
97
|
1.795
|
GBP
|
TRQX
|
00528395198TRLO1.1.1
|
|
|
|
14:28:19
|
GMT
|
199
|
1.795
|
GBP
|
CHIX
|
00528395197TRLO1.1.1
|
|
|
|
14:28:19
|
GMT
|
8
|
1.795
|
GBP
|
TRQX
|
00528395199TRLO1.1.1
|
|
|
|
14:28:19
|
GMT
|
776
|
1.795
|
GBP
|
XLON
|
00528395201TRLO1.1.1
|
|
|
|
14:28:19
|
GMT
|
1484
|
1.795
|
GBP
|
XLON
|
00528395200TRLO1.1.1
|
|
|
|
14:28:24
|
GMT
|
574
|
1.795
|
GBP
|
BATE
|
00528395221TRLO1.1.1
|
|
|
|
14:30:17
|
GMT
|
348
|
1.792
|
GBP
|
CHIX
|
00528402854TRLO1.1.1
|
|
|
|
14:30:29
|
GMT
|
1115
|
1.792
|
GBP
|
XLON
|
00528403622TRLO1.1.1
|
|
|
|
14:30:43
|
GMT
|
104
|
1.795
|
GBP
|
TRQX
|
00528404215TRLO1.1.1
|
|
|
|
14:30:51
|
GMT
|
117
|
1.791
|
GBP
|
AQXE
|
00528404744TRLO1.1.1
|
|
|
|
14:30:56
|
GMT
|
199
|
1.792
|
GBP
|
BATE
|
00528405005TRLO1.1.1
|
|
|
|
14:30:56
|
GMT
|
351
|
1.792
|
GBP
|
BATE
|
00528405006TRLO1.1.1
|
|
|
|
14:32:16
|
GMT
|
835
|
1.790
|
GBP
|
XLON
|
00528409659TRLO1.1.1
|
|
|
|
14:32:31
|
GMT
|
306
|
1.790
|
GBP
|
CHIX
|
00528410111TRLO1.1.1
|
|
|
|
14:33:21
|
GMT
|
93
|
1.790
|
GBP
|
TRQX
|
00528411874TRLO1.1.1
|
|
|
|
14:33:22
|
GMT
|
26
|
1.790
|
GBP
|
TRQX
|
00528411912TRLO1.1.1
|
|
|
|
14:33:28
|
GMT
|
112
|
1.790
|
GBP
|
AQXE
|
00528412121TRLO1.1.1
|
|
|
|
14:34:22
|
GMT
|
670
|
1.793
|
GBP
|
BATE
|
00528413708TRLO1.1.1
|
|
|
|
14:34:22
|
GMT
|
839
|
1.793
|
GBP
|
XLON
|
00528413710TRLO1.1.1
|
|
|
|
14:34:22
|
GMT
|
1722
|
1.793
|
GBP
|
XLON
|
00528413709TRLO1.1.1
|
|
|
|
14:34:25
|
GMT
|
358
|
1.792
|
GBP
|
CHIX
|
00528413877TRLO1.1.1
|
|
|
|
14:34:57
|
GMT
|
839
|
1.790
|
GBP
|
XLON
|
00528414841TRLO1.1.1
|
|
|
|
14:34:57
|
GMT
|
839
|
1.790
|
GBP
|
XLON
|
00528414842TRLO1.1.1
|
|
|
|
14:35:07
|
GMT
|
299
|
1.790
|
GBP
|
CHIX
|
00528415206TRLO1.1.1
|
|
|
|
14:35:20
|
GMT
|
99
|
1.790
|
GBP
|
TRQX
|
00528415611TRLO1.1.1
|
|
|
|
14:36:03
|
GMT
|
806
|
1.791
|
GBP
|
BATE
|
00528417036TRLO1.1.1
|
|
|
|
14:36:47
|
GMT
|
1639
|
1.792
|
GBP
|
XLON
|
00528418397TRLO1.1.1
|
|
|
|
14:36:48
|
GMT
|
292
|
1.793
|
GBP
|
AQXE
|
00528418410TRLO1.1.1
|
|
|
|
14:37:16
|
GMT
|
102
|
1.791
|
GBP
|
TRQX
|
00528419279TRLO1.1.1
|
|
|
|
14:37:16
|
GMT
|
770
|
1.791
|
GBP
|
XLON
|
00528419278TRLO1.1.1
|
|
|
|
14:37:17
|
GMT
|
16
|
1.791
|
GBP
|
TRQX
|
00528419312TRLO1.1.1
|
|
|
|
14:37:17
|
GMT
|
79
|
1.791
|
GBP
|
TRQX
|
00528419313TRLO1.1.1
|
|
|
|
14:37:20
|
GMT
|
41
|
1.791
|
GBP
|
TRQX
|
00528419372TRLO1.1.1
|
|
|
|
14:38:01
|
GMT
|
520
|
1.793
|
GBP
|
BATE
|
00528420582TRLO1.1.1
|
|
|
|
14:38:31
|
GMT
|
97
|
1.793
|
GBP
|
AQXE
|
00528421453TRLO1.1.1
|
|
|
|
14:38:31
|
GMT
|
92
|
1.791
|
GBP
|
CHIX
|
00528421459TRLO1.1.1
|
|
|
|
14:39:29
|
GMT
|
103
|
1.791
|
GBP
|
TRQX
|
00528422780TRLO1.1.1
|
|
|
|
14:39:30
|
GMT
|
27
|
1.791
|
GBP
|
TRQX
|
00528422835TRLO1.1.1
|
|
|
|
14:39:30
|
GMT
|
391
|
1.791
|
GBP
|
XLON
|
00528422837TRLO1.1.1
|
|
|
|
14:39:30
|
GMT
|
576
|
1.791
|
GBP
|
XLON
|
00528422836TRLO1.1.1
|
|
|
|
14:39:31
|
GMT
|
306
|
1.790
|
GBP
|
CHIX
|
00528422848TRLO1.1.1
|
|
|
|
14:39:53
|
GMT
|
91
|
1.791
|
GBP
|
AQXE
|
00528423431TRLO1.1.1
|
|
|
|
14:40:03
|
GMT
|
110
|
1.790
|
GBP
|
XLON
|
00528423688TRLO1.1.1
|
|
|
|
14:40:03
|
GMT
|
812
|
1.790
|
GBP
|
XLON
|
00528423687TRLO1.1.1
|
|
|
|
14:40:04
|
GMT
|
281
|
1.789
|
GBP
|
CHIX
|
00528423693TRLO1.1.1
|
|
|
|
14:40:17
|
GMT
|
468
|
1.790
|
GBP
|
BATE
|
00528424111TRLO1.1.1
|
|
|
|
14:41:29
|
GMT
|
86
|
1.788
|
GBP
|
TRQX
|
00528425885TRLO1.1.1
|
|
|
|
14:41:31
|
GMT
|
244
|
1.788
|
GBP
|
XLON
|
00528425958TRLO1.1.1
|
|
|
|
14:41:31
|
GMT
|
1109
|
1.788
|
GBP
|
XLON
|
00528425959TRLO1.1.1
|
|
|
|
14:41:53
|
GMT
|
101
|
1.788
|
GBP
|
AQXE
|
00528426445TRLO1.1.1
|
|
|
|
14:42:16
|
GMT
|
752
|
1.788
|
GBP
|
XLON
|
00528426929TRLO1.1.1
|
|
|
|
14:42:30
|
GMT
|
582
|
1.786
|
GBP
|
BATE
|
00528427554TRLO1.1.1
|
|
|
|
14:43:11
|
GMT
|
696
|
1.783
|
GBP
|
XLON
|
00528428439TRLO1.1.1
|
|
|
|
14:43:31
|
GMT
|
84
|
1.783
|
GBP
|
CHIX
|
00528428915TRLO1.1.1
|
|
|
|
14:43:32
|
GMT
|
100
|
1.783
|
GBP
|
CHIX
|
00528428954TRLO1.1.1
|
|
|
|
14:43:33
|
GMT
|
94
|
1.783
|
GBP
|
CHIX
|
00528428986TRLO1.1.1
|
|
|
|
14:43:34
|
GMT
|
24
|
1.783
|
GBP
|
CHIX
|
00528429003TRLO1.1.1
|
|
|
|
14:43:52
|
GMT
|
112
|
1.786
|
GBP
|
TRQX
|
00528429337TRLO1.1.1
|
|
|
|
14:44:20
|
GMT
|
580
|
1.784
|
GBP
|
BATE
|
00528429925TRLO1.1.1
|
|
|
|
14:45:49
|
GMT
|
1340
|
1.783
|
GBP
|
XLON
|
00528432151TRLO1.1.1
|
|
|
|
14:46:06
|
GMT
|
284
|
1.781
|
GBP
|
CHIX
|
00528432624TRLO1.1.1
|
|
|
|
14:46:31
|
GMT
|
93
|
1.783
|
GBP
|
AQXE
|
00528433157TRLO1.1.1
|
|
|
|
14:47:19
|
GMT
|
120
|
1.785
|
GBP
|
TRQX
|
00528434345TRLO1.1.1
|
|
|
|
14:47:56
|
GMT
|
99
|
1.781
|
GBP
|
AQXE
|
00528435336TRLO1.1.1
|
|
|
|
14:47:56
|
GMT
|
852
|
1.781
|
GBP
|
XLON
|
00528435337TRLO1.1.1
|
|
|
|
14:48:15
|
GMT
|
559
|
1.778
|
GBP
|
BATE
|
00528436081TRLO1.1.1
|
|
|
|
14:49:47
|
GMT
|
222
|
1.776
|
GBP
|
CHIX
|
00528438363TRLO1.1.1
|
|
|
|
14:50:24
|
GMT
|
91
|
1.778
|
GBP
|
TRQX
|
00528439121TRLO1.1.1
|
|
|
|
14:50:29
|
GMT
|
772
|
1.777
|
GBP
|
XLON
|
00528439196TRLO1.1.1
|
|
|
|
14:52:11
|
GMT
|
732
|
1.776
|
GBP
|
XLON
|
00528441462TRLO1.1.1
|
|
|
|
14:52:16
|
GMT
|
108
|
1.777
|
GBP
|
BATE
|
00528441515TRLO1.1.1
|
|
|
|
14:52:16
|
GMT
|
418
|
1.777
|
GBP
|
BATE
|
00528441516TRLO1.1.1
|
|
|
|
14:52:22
|
GMT
|
326
|
1.776
|
GBP
|
CHIX
|
00528441698TRLO1.1.1
|
|
|
|
14:53:35
|
GMT
|
43
|
1.781
|
GBP
|
AQXE
|
00528443320TRLO1.1.1
|
|
|
|
14:53:37
|
GMT
|
55
|
1.781
|
GBP
|
AQXE
|
00528443349TRLO1.1.1
|
|
|
|
14:54:01
|
GMT
|
783
|
1.780
|
GBP
|
XLON
|
00528443755TRLO1.1.1
|
|
|
|
14:55:12
|
GMT
|
754
|
1.779
|
GBP
|
XLON
|
00528445195TRLO1.1.1
|
|
|
|
14:55:12
|
GMT
|
1119
|
1.779
|
GBP
|
XLON
|
00528445196TRLO1.1.1
|
|
|
|
14:55:14
|
GMT
|
227
|
1.779
|
GBP
|
CHIX
|
00528445226TRLO1.1.1
|
|
|
|
14:55:30
|
GMT
|
581
|
1.778
|
GBP
|
BATE
|
00528445568TRLO1.1.1
|
|
|
|
14:55:30
|
GMT
|
100
|
1.778
|
GBP
|
TRQX
|
00528445570TRLO1.1.1
|
|
|
|
14:56:45
|
GMT
|
94
|
1.778
|
GBP
|
AQXE
|
00528447017TRLO1.1.1
|
|
|
|
14:57:16
|
GMT
|
417
|
1.778
|
GBP
|
XLON
|
00528447525TRLO1.1.1
|
|
|
|
14:57:16
|
GMT
|
751
|
1.778
|
GBP
|
XLON
|
00528447526TRLO1.1.1
|
|
|
|
14:58:31
|
GMT
|
84
|
1.780
|
GBP
|
BATE
|
00528448858TRLO1.1.1
|
|
|
|
14:58:31
|
GMT
|
365
|
1.780
|
GBP
|
BATE
|
00528448859TRLO1.1.1
|
|
|
|
14:59:35
|
GMT
|
745
|
1.780
|
GBP
|
XLON
|
00528449902TRLO1.1.1
|
|
|
|
14:59:35
|
GMT
|
117
|
1.780
|
GBP
|
TRQX
|
00528449903TRLO1.1.1
|
|
|
|
14:59:56
|
GMT
|
116
|
1.781
|
GBP
|
CHIX
|
00528450341TRLO1.1.1
|
|
|
|
14:59:56
|
GMT
|
179
|
1.781
|
GBP
|
CHIX
|
00528450340TRLO1.1.1
|
|
|
|
15:00:10
|
GMT
|
101
|
1.781
|
GBP
|
AQXE
|
00528450665TRLO1.1.1
|
|
|
|
15:02:20
|
GMT
|
514
|
1.782
|
GBP
|
BATE
|
00528453772TRLO1.1.1
|
|
|
|
15:03:27
|
GMT
|
776
|
1.782
|
GBP
|
XLON
|
00528455169TRLO1.1.1
|
|
|
|
15:03:27
|
GMT
|
801
|
1.782
|
GBP
|
XLON
|
00528455168TRLO1.1.1
|
|
|
|
15:03:31
|
GMT
|
106
|
1.781
|
GBP
|
TRQX
|
00528455217TRLO1.1.1
|
|
|
|
15:03:50
|
GMT
|
95
|
1.781
|
GBP
|
AQXE
|
00528455710TRLO1.1.1
|
|
|
|
15:04:31
|
GMT
|
294
|
1.780
|
GBP
|
CHIX
|
00528456375TRLO1.1.1
|
|
|
|
15:05:32
|
GMT
|
798
|
1.779
|
GBP
|
XLON
|
00528457063TRLO1.1.1
|
|
|
|
15:05:56
|
GMT
|
800
|
1.778
|
GBP
|
XLON
|
00528457356TRLO1.1.1
|
|
|
|
15:06:17
|
GMT
|
260
|
1.778
|
GBP
|
BATE
|
00528457676TRLO1.1.1
|
|
|
|
15:06:17
|
GMT
|
269
|
1.778
|
GBP
|
BATE
|
00528457677TRLO1.1.1
|
|
|
|
15:07:37
|
GMT
|
310
|
1.781
|
GBP
|
CHIX
|
00528458856TRLO1.1.1
|
|
|
|
15:08:12
|
GMT
|
865
|
1.781
|
GBP
|
XLON
|
00528459250TRLO1.1.1
|
|
|
|
15:09:21
|
GMT
|
114
|
1.782
|
GBP
|
TRQX
|
00528460231TRLO1.1.1
|
|
|
|
15:09:23
|
GMT
|
79
|
1.780
|
GBP
|
AQXE
|
00528460269TRLO1.1.1
|
|
|
|
15:10:43
|
GMT
|
258
|
1.780
|
GBP
|
CHIX
|
00528461529TRLO1.1.1
|
|
|
|
15:10:43
|
GMT
|
1135
|
1.780
|
GBP
|
XLON
|
00528461540TRLO1.1.1
|
|
|
|
15:11:01
|
GMT
|
257
|
1.781
|
GBP
|
BATE
|
00528461794TRLO1.1.1
|
|
|
|
15:11:01
|
GMT
|
394
|
1.781
|
GBP
|
BATE
|
00528461795TRLO1.1.1
|
|
|
|
15:11:29
|
GMT
|
126
|
1.781
|
GBP
|
TRQX
|
00528462219TRLO1.1.1
|
|
|
|
15:11:33
|
GMT
|
86
|
1.780
|
GBP
|
AQXE
|
00528462293TRLO1.1.1
|
|
|
|
15:13:10
|
GMT
|
832
|
1.780
|
GBP
|
XLON
|
00528463682TRLO1.1.1
|
|
|
|
15:13:48
|
GMT
|
254
|
1.780
|
GBP
|
CHIX
|
00528464128TRLO1.1.1
|
|
|
|
15:14:00
|
GMT
|
108
|
1.780
|
GBP
|
AQXE
|
00528464297TRLO1.1.1
|
|
|
|
15:14:47
|
GMT
|
236
|
1.780
|
GBP
|
BATE
|
00528464916TRLO1.1.1
|
|
|
|
15:14:47
|
GMT
|
417
|
1.781
|
GBP
|
BATE
|
00528464917TRLO1.1.1
|
|
|
|
15:14:52
|
GMT
|
131
|
1.781
|
GBP
|
TRQX
|
00528464979TRLO1.1.1
|
|
|
|
15:15:08
|
GMT
|
125
|
1.780
|
GBP
|
XLON
|
00528465202TRLO1.1.1
|
|
|
|
15:15:08
|
GMT
|
731
|
1.780
|
GBP
|
XLON
|
00528465201TRLO1.1.1
|
|
|
|
15:16:44
|
GMT
|
356
|
1.781
|
GBP
|
BATE
|
00528466403TRLO1.1.1
|
|
|
|
15:16:44
|
GMT
|
162
|
1.781
|
GBP
|
BATE
|
00528466404TRLO1.1.1
|
|
|
|
15:16:54
|
GMT
|
909
|
1.782
|
GBP
|
XLON
|
00528466516TRLO1.1.1
|
|
|
|
15:17:28
|
GMT
|
94
|
1.781
|
GBP
|
CHIX
|
00528466877TRLO1.1.1
|
|
|
|
15:17:28
|
GMT
|
93
|
1.781
|
GBP
|
TRQX
|
00528466879TRLO1.1.1
|
|
|
|
15:17:28
|
GMT
|
189
|
1.781
|
GBP
|
CHIX
|
00528466878TRLO1.1.1
|
|
|
|
15:17:28
|
GMT
|
8
|
1.781
|
GBP
|
TRQX
|
00528466880TRLO1.1.1
|
|
|
|
15:17:30
|
GMT
|
909
|
1.780
|
GBP
|
XLON
|
00528466945TRLO1.1.1
|
|
|
|
15:17:30
|
GMT
|
1065
|
1.780
|
GBP
|
XLON
|
00528466944TRLO1.1.1
|
|
|
|
15:17:30
|
GMT
|
102
|
1.780
|
GBP
|
AQXE
|
00528466946TRLO1.1.1
|
|
|
|
15:19:14
|
GMT
|
293
|
1.781
|
GBP
|
CHIX
|
00528467953TRLO1.1.1
|
|
|
|
15:20:20
|
GMT
|
600
|
1.781
|
GBP
|
BATE
|
00528468780TRLO1.1.1
|
|
|
|
15:21:24
|
GMT
|
232
|
1.781
|
GBP
|
CHIX
|
00528469592TRLO1.1.1
|
|
|
|
15:22:09
|
GMT
|
1475
|
1.782
|
GBP
|
XLON
|
00528470164TRLO1.1.1
|
|
|
|
15:22:10
|
GMT
|
91
|
1.782
|
GBP
|
AQXE
|
00528470167TRLO1.1.1
|
|
|
|
15:23:10
|
GMT
|
103
|
1.783
|
GBP
|
TRQX
|
00528471814TRLO1.1.1
|
|
|
|
15:23:10
|
GMT
|
837
|
1.783
|
GBP
|
XLON
|
00528471813TRLO1.1.1
|
|
|
|
15:23:35
|
GMT
|
837
|
1.782
|
GBP
|
XLON
|
00528472280TRLO1.1.1
|
|
|
|
15:24:34
|
GMT
|
252
|
1.783
|
GBP
|
CHIX
|
00528473009TRLO1.1.1
|
|
|
|
15:24:40
|
GMT
|
110
|
1.782
|
GBP
|
AQXE
|
00528473139TRLO1.1.1
|
|
|
|
15:25:03
|
GMT
|
234
|
1.782
|
GBP
|
BATE
|
00528473587TRLO1.1.1
|
|
|
|
15:25:03
|
GMT
|
282
|
1.782
|
GBP
|
BATE
|
00528473586TRLO1.1.1
|
|
|
|
15:25:03
|
GMT
|
22
|
1.783
|
GBP
|
BATE
|
00528473588TRLO1.1.1
|
|
|
|
15:25:49
|
GMT
|
226
|
1.782
|
GBP
|
XLON
|
00528474345TRLO1.1.1
|
|
|
|
15:25:49
|
GMT
|
518
|
1.782
|
GBP
|
XLON
|
00528474344TRLO1.1.1
|
|
|
|
15:27:47
|
GMT
|
496
|
1.781
|
GBP
|
BATE
|
00528476055TRLO1.1.1
|
|
|
|
15:30:04
|
GMT
|
286
|
1.781
|
GBP
|
CHIX
|
00528478059TRLO1.1.1
|
|
|
|
15:30:04
|
GMT
|
102
|
1.781
|
GBP
|
AQXE
|
00528478060TRLO1.1.1
|
|
|
|
15:30:04
|
GMT
|
1662
|
1.781
|
GBP
|
XLON
|
00528478061TRLO1.1.1
|
|
|
|
15:30:06
|
GMT
|
128
|
1.781
|
GBP
|
TRQX
|
00528478126TRLO1.1.1
|
|
|
|
15:32:34
|
GMT
|
276
|
1.782
|
GBP
|
XLON
|
00528480563TRLO1.1.1
|
|
|
|
15:32:34
|
GMT
|
922
|
1.782
|
GBP
|
XLON
|
00528480564TRLO1.1.1
|
|
|
|
15:32:34
|
GMT
|
91
|
1.782
|
GBP
|
AQXE
|
00528480566TRLO1.1.1
|
|
|
|
15:32:34
|
GMT
|
119
|
1.782
|
GBP
|
TRQX
|
00528480565TRLO1.1.1
|
|
|
|
15:32:59
|
GMT
|
161
|
1.781
|
GBP
|
BATE
|
00528480922TRLO1.1.1
|
|
|
|
15:32:59
|
GMT
|
177
|
1.781
|
GBP
|
BATE
|
00528480923TRLO1.1.1
|
|
|
|
15:32:59
|
GMT
|
210
|
1.781
|
GBP
|
BATE
|
00528480924TRLO1.1.1
|
|
|
|
15:33:59
|
GMT
|
339
|
1.779
|
GBP
|
CHIX
|
00528481583TRLO1.1.1
|
|
|
|
15:34:45
|
GMT
|
762
|
1.780
|
GBP
|
XLON
|
00528482176TRLO1.1.1
|
|
|
|
15:34:53
|
GMT
|
125
|
1.780
|
GBP
|
TRQX
|
00528482301TRLO1.1.1
|
|
|
|
15:36:21
|
GMT
|
968
|
1.778
|
GBP
|
XLON
|
00528484155TRLO1.1.1
|
|
|
|
15:37:31
|
GMT
|
91
|
1.780
|
GBP
|
AQXE
|
00528485501TRLO1.1.1
|
|
|
|
15:38:57
|
GMT
|
568
|
1.780
|
GBP
|
BATE
|
00528486829TRLO1.1.1
|
|
|
|
15:38:57
|
GMT
|
934
|
1.780
|
GBP
|
XLON
|
00528486830TRLO1.1.1
|
|
|
|
15:38:57
|
GMT
|
115
|
1.780
|
GBP
|
TRQX
|
00528486831TRLO1.1.1
|
|
|
|
15:40:05
|
GMT
|
954
|
1.782
|
GBP
|
XLON
|
00528488524TRLO1.1.1
|
|
|
|
15:40:13
|
GMT
|
354
|
1.781
|
GBP
|
CHIX
|
00528488705TRLO1.1.1
|
|
|
|
15:41:07
|
GMT
|
116
|
1.783
|
GBP
|
TRQX
|
00528489574TRLO1.1.1
|
|
|
|
15:41:26
|
GMT
|
534
|
1.781
|
GBP
|
BATE
|
00528489917TRLO1.1.1
|
|
|
|
15:41:26
|
GMT
|
793
|
1.781
|
GBP
|
XLON
|
00528489918TRLO1.1.1
|
|
|
|
15:41:36
|
GMT
|
105
|
1.781
|
GBP
|
AQXE
|
00528490054TRLO1.1.1
|
|
|
|
15:43:03
|
GMT
|
111
|
1.785
|
GBP
|
AQXE
|
00528492011TRLO1.1.1
|
|
|
|
15:43:03
|
GMT
|
969
|
1.785
|
GBP
|
XLON
|
00528492012TRLO1.1.1
|
|
|
|
15:43:04
|
GMT
|
108
|
1.785
|
GBP
|
TRQX
|
00528492037TRLO1.1.1
|
|
|
|
15:43:17
|
GMT
|
607
|
1.784
|
GBP
|
BATE
|
00528492253TRLO1.1.1
|
|
|
|
15:43:17
|
GMT
|
324
|
1.784
|
GBP
|
CHIX
|
00528492254TRLO1.1.1
|
|
|
|
15:43:17
|
GMT
|
921
|
1.784
|
GBP
|
XLON
|
00528492255TRLO1.1.1
|
|
|
|
15:44:16
|
GMT
|
627
|
1.784
|
GBP
|
XLON
|
00528492928TRLO1.1.1
|
|
|
|
15:45:32
|
GMT
|
285
|
1.785
|
GBP
|
CHIX
|
00528493886TRLO1.1.1
|
|
|
|
15:45:32
|
GMT
|
884
|
1.785
|
GBP
|
XLON
|
00528493887TRLO1.1.1
|
|
|
|
15:47:13
|
GMT
|
797
|
1.787
|
GBP
|
XLON
|
00528495324TRLO1.1.1
|
|
|
|
15:49:12
|
GMT
|
745
|
1.788
|
GBP
|
XLON
|
00528497534TRLO1.1.1
|
|
|
|
15:49:16
|
GMT
|
118
|
1.788
|
GBP
|
TRQX
|
00528497575TRLO1.1.1
|
|
|
|
15:49:16
|
GMT
|
534
|
1.788
|
GBP
|
BATE
|
00528497574TRLO1.1.1
|
|
|
|
15:49:17
|
GMT
|
366
|
1.788
|
GBP
|
CHIX
|
00528497579TRLO1.1.1
|
|
|
|
15:51:05
|
GMT
|
91
|
1.787
|
GBP
|
AQXE
|
00528499016TRLO1.1.1
|
|
|
|
15:51:05
|
GMT
|
101
|
1.787
|
GBP
|
BATE
|
00528499013TRLO1.1.1
|
|
|
|
15:51:05
|
GMT
|
456
|
1.787
|
GBP
|
BATE
|
00528499014TRLO1.1.1
|
|
|
|
15:51:05
|
GMT
|
94
|
1.787
|
GBP
|
AQXE
|
00528499017TRLO1.1.1
|
|
|
|
15:51:05
|
GMT
|
750
|
1.787
|
GBP
|
XLON
|
00528499018TRLO1.1.1
|
|
|
|
15:52:53
|
GMT
|
111
|
1.786
|
GBP
|
TRQX
|
00528500505TRLO1.1.1
|
|
|
|
15:52:54
|
GMT
|
281
|
1.786
|
GBP
|
CHIX
|
00528500527TRLO1.1.1
|
|
|
|
15:54:00
|
GMT
|
78
|
1.787
|
GBP
|
AQXE
|
00528501502TRLO1.1.1
|
|
|
|
15:54:00
|
GMT
|
2
|
1.787
|
GBP
|
AQXE
|
00528501503TRLO1.1.1
|
|
|
|
15:55:27
|
GMT
|
644
|
1.786
|
GBP
|
BATE
|
00528502489TRLO1.1.1
|
|
|
|
15:55:27
|
GMT
|
109
|
1.786
|
GBP
|
TRQX
|
00528502491TRLO1.1.1
|
|
|
|
15:55:27
|
GMT
|
656
|
1.786
|
GBP
|
XLON
|
00528502490TRLO1.1.1
|
|
|
|
15:55:27
|
GMT
|
171
|
1.786
|
GBP
|
XLON
|
00528502492TRLO1.1.1
|
|
|
|
15:55:27
|
GMT
|
676
|
1.786
|
GBP
|
XLON
|
00528502493TRLO1.1.1
|
|
|
|
15:55:47
|
GMT
|
13
|
1.787
|
GBP
|
AQXE
|
00528502849TRLO1.1.1
|
|
|
|
15:55:47
|
GMT
|
81
|
1.787
|
GBP
|
AQXE
|
00528502850TRLO1.1.1
|
|
|
|
15:55:52
|
GMT
|
774
|
1.785
|
GBP
|
XLON
|
00528502923TRLO1.1.1
|
|
|
|
15:56:00
|
GMT
|
308
|
1.783
|
GBP
|
CHIX
|
00528503024TRLO1.1.1
|
|
|
|
15:57:29
|
GMT
|
1345
|
1.783
|
GBP
|
XLON
|
00528504284TRLO1.1.1
|
|
|
|
15:58:49
|
GMT
|
321
|
1.783
|
GBP
|
CHIX
|
00528505504TRLO1.1.1
|
|
|
|
15:58:57
|
GMT
|
626
|
1.783
|
GBP
|
BATE
|
00528505603TRLO1.1.1
|
|
|
|
16:00:20
|
GMT
|
826
|
1.781
|
GBP
|
XLON
|
00528506895TRLO1.1.1
|
|
|
|
16:00:20
|
GMT
|
196
|
1.781
|
GBP
|
XLON
|
00528506897TRLO1.1.1
|
|
|
|
16:00:20
|
GMT
|
480
|
1.781
|
GBP
|
XLON
|
00528506896TRLO1.1.1
|
|
|
|
16:00:26
|
GMT
|
1
|
1.781
|
GBP
|
AQXE
|
00528507019TRLO1.1.1
|
|
|
|
16:00:26
|
GMT
|
78
|
1.781
|
GBP
|
AQXE
|
00528507018TRLO1.1.1
|
|
|
|
16:00:26
|
GMT
|
15
|
1.782
|
GBP
|
AQXE
|
00528507020TRLO1.1.1
|
|
|
|
16:00:58
|
GMT
|
109
|
1.779
|
GBP
|
TRQX
|
00528507456TRLO1.1.1
|
|
|
|
16:01:35
|
GMT
|
455
|
1.779
|
GBP
|
BATE
|
00528508074TRLO1.1.1
|
|
|
|
16:02:27
|
GMT
|
77
|
1.779
|
GBP
|
AQXE
|
00528508684TRLO1.1.1
|
|
|
|
16:02:51
|
GMT
|
1304
|
1.779
|
GBP
|
XLON
|
00528508978TRLO1.1.1
|
|
|
|
16:04:08
|
GMT
|
101
|
1.780
|
GBP
|
TRQX
|
00528509986TRLO1.1.1
|
|
|
|
16:04:46
|
GMT
|
303
|
1.781
|
GBP
|
CHIX
|
00528510664TRLO1.1.1
|
|
|
|
16:06:07
|
GMT
|
84
|
1.781
|
GBP
|
TRQX
|
00528511993TRLO1.1.1
|
|
|
|
16:06:14
|
GMT
|
246
|
1.781
|
GBP
|
BATE
|
00528512080TRLO1.1.1
|
|
|
|
16:06:14
|
GMT
|
277
|
1.781
|
GBP
|
BATE
|
00528512081TRLO1.1.1
|
|
|
|
16:06:48
|
GMT
|
694
|
1.781
|
GBP
|
XLON
|
00528512616TRLO1.1.1
|
|
|
|
16:06:52
|
GMT
|
305
|
1.780
|
GBP
|
CHIX
|
00528512715TRLO1.1.1
|
|
|
|
16:09:00
|
GMT
|
114
|
1.780
|
GBP
|
AQXE
|
00528514471TRLO1.1.1
|
|
|
|
16:09:02
|
GMT
|
748
|
1.779
|
GBP
|
XLON
|
00528514513TRLO1.1.1
|
|
|
|
16:09:02
|
GMT
|
881
|
1.779
|
GBP
|
XLON
|
00528514514TRLO1.1.1
|
|
|
|
16:09:26
|
GMT
|
243
|
1.780
|
GBP
|
BATE
|
00528514914TRLO1.1.1
|
|
|
|
16:09:26
|
GMT
|
277
|
1.780
|
GBP
|
BATE
|
00528514916TRLO1.1.1
|
|
|
|
16:10:31
|
GMT
|
110
|
1.780
|
GBP
|
TRQX
|
00528516022TRLO1.1.1
|
|
|
|
16:11:02
|
GMT
|
861
|
1.779
|
GBP
|
XLON
|
00528516546TRLO1.1.1
|
|
|
|
16:12:24
|
GMT
|
30
|
1.783
|
GBP
|
BATE
|
00528517720TRLO1.1.1
|
|
|
|
16:12:24
|
GMT
|
597
|
1.783
|
GBP
|
BATE
|
00528517721TRLO1.1.1
|
|
|
|
16:12:31
|
GMT
|
950
|
1.782
|
GBP
|
XLON
|
00528517818TRLO1.1.1
|
|
|
|
16:12:43
|
GMT
|
94
|
1.783
|
GBP
|
TRQX
|
00528517966TRLO1.1.1
|
|
|
|
16:13:50
|
GMT
|
319
|
1.783
|
GBP
|
CHIX
|
00528519229TRLO1.1.1
|
|
|
|
16:14:14
|
GMT
|
862
|
1.783
|
GBP
|
XLON
|
00528519530TRLO1.1.1
|
|
|
|
16:15:03
|
GMT
|
1980
|
1.783
|
GBP
|
BATE
|
00528520287TRLO1.1.1
|
|
|
|
16:15:03
|
GMT
|
98
|
1.783
|
GBP
|
TRQX
|
00528520288TRLO1.1.1
|
|
|
|
16:15:03
|
GMT
|
291
|
1.783
|
GBP
|
TRQX
|
00528520289TRLO1.1.1
|
|
|
|
16:15:31
|
GMT
|
259
|
1.782
|
GBP
|
CHIX
|
00528520802TRLO1.1.1
|
|
|
|
16:15:31
|
GMT
|
85
|
1.782
|
GBP
|
AQXE
|
00528520805TRLO1.1.1
|
|
|
|
16:15:31
|
GMT
|
95
|
1.782
|
GBP
|
AQXE
|
00528520806TRLO1.1.1
|
|
|
|
16:15:31
|
GMT
|
894
|
1.782
|
GBP
|
CHIX
|
00528520803TRLO1.1.1
|
|
|
|
16:15:31
|
GMT
|
279
|
1.782
|
GBP
|
AQXE
|
00528520808TRLO1.1.1
|
|
|
|
16:15:31
|
GMT
|
923
|
1.782
|
GBP
|
XLON
|
00528520810TRLO1.1.1
|
|
|
|
16:15:31
|
GMT
|
3981
|
1.782
|
GBP
|
XLON
|
00528520811TRLO1.1.1
|
|
|
|
16:17:19
|
GMT
|
1876
|
1.781
|
GBP
|
XLON
|
00528522340TRLO1.1.1
|
|
|
|
16:17:21
|
GMT
|
120
|
1.782
|
GBP
|
AQXE
|
00528522365TRLO1.1.1
|
|
|
|
16:17:30
|
GMT
|
1
|
1.782
|
GBP
|
TRQX
|
00528522511TRLO1.1.1
|
|
|
|
16:17:30
|
GMT
|
95
|
1.783
|
GBP
|
TRQX
|
00528522513TRLO1.1.1
|
|
|
|
16:17:55
|
GMT
|
357
|
1.781
|
GBP
|
CHIX
|
00528522942TRLO1.1.1
|
|
|
|
16:17:55
|
GMT
|
620
|
1.781
|
GBP
|
BATE
|
00528522941TRLO1.1.1
|
|
|
|
16:19:43
|
GMT
|
114
|
1.783
|
GBP
|
TRQX
|
00528524475TRLO1.1.1
|
|
|
|
16:19:47
|
GMT
|
245
|
1.782
|
GBP
|
CHIX
|
00528524545TRLO1.1.1
|
|
|
|
16:19:54
|
GMT
|
112
|
1.782
|
GBP
|
AQXE
|
00528524645TRLO1.1.1
|
|
|
|
16:19:54
|
GMT
|
1639
|
1.782
|
GBP
|
XLON
|
00528524646TRLO1.1.1
|
|
|
|
16:20:43
|
GMT
|
657
|
1.782
|
GBP
|
BATE
|
00528525387TRLO1.1.1
|
|
|
|
16:21:51
|
GMT
|
1996
|
1.784
|
GBP
|
XLON
|
00528526693TRLO1.1.1
|
|
|
|
16:22:00
|
GMT
|
99
|
1.784
|
GBP
|
TRQX
|
00528526831TRLO1.1.1
|
|
|
|
16:23:17
|
GMT
|
435
|
1.783
|
GBP
|
BATE
|
00528528189TRLO1.1.1
|
|
|
|
16:23:17
|
GMT
|
278
|
1.783
|
GBP
|
CHIX
|
00528528190TRLO1.1.1
|
|
|
|
16:23:17
|
GMT
|
737
|
1.783
|
GBP
|
XLON
|
00528528192TRLO1.1.1
|
|
|
|
16:23:46
|
GMT
|
85
|
1.784
|
GBP
|
TRQX
|
00528528648TRLO1.1.1
|
|
|
|
16:24:26
|
GMT
|
257
|
1.783
|
GBP
|
CHIX
|
00528529233TRLO1.1.1
|
|
|
|
16:24:26
|
GMT
|
21
|
1.783
|
GBP
|
TRQX
|
00528529234TRLO1.1.1
|
|
|
|
16:27:36
|
GMT
|
98
|
1.785
|
GBP
|
BATE
|
00528532265TRLO1.1.1
|
|
|
|
16:27:36
|
GMT
|
206
|
1.785
|
GBP
|
XLON
|
00528532266TRLO1.1.1
|
|
|
|
16:27:36
|
GMT
|
9
|
1.785
|
GBP
|
TRQX
|
00528532267TRLO1.1.1
|
|
|
|
16:27:40
|
GMT
|
565
|
1.785
|
GBP
|
BATE
|
00528532347TRLO1.1.1
|
|
|
|
16:27:40
|
GMT
|
1940
|
1.785
|
GBP
|
XLON
|
00528532348TRLO1.1.1
|
|
|
|
16:27:40
|
GMT
|
250
|
1.785
|
GBP
|
CHIX
|
00528532351TRLO1.1.1
|
|
|
|
16:27:40
|
GMT
|
61
|
1.785
|
GBP
|
TRQX
|
00528532368TRLO1.1.1
|
|
|
|
16:27:43
|
GMT
|
142
|
1.785
|
GBP
|
AQXE
|
00528532409TRLO1.1.1
|
|
|
|
16:27:43
|
GMT
|
86
|
1.785
|
GBP
|
AQXE
|
00528532423TRLO1.1.1
|
|
|
|
16:27:49
|
GMT
|
77
|
1.785
|
GBP
|
BATE
|
00528532515TRLO1.1.1
|
|
|
|
16:27:59
|
GMT
|
10
|
1.785
|
GBP
|
CHIX
|
00528532680TRLO1.1.1
|
|
|
|
16:27:59
|
GMT
|
1342
|
1.784
|
GBP
|
XLON
|
00528532681TRLO1.1.1
|
|
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the
United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
[email protected] or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy.
END
POSQFLFBQZLZBBL