Plus500 Limited
15 July 2026
15 July 2026
Plus500 Ltd.
("Plus500" or "the Company")
Transaction in Own Shares
Plus500, a global multi-asset fintech group operating proprietary technology-based trading platforms, announces that, in accordance with the terms of its share buyback programme announced on 9 February 2026 and commenced on 16 February 2026 (the "Share Buyback Programme"), the Company purchased the following number of its ordinary shares of ILS 0.01 each through Panmure Liberum Limited.
|
Date of purchase: |
14 July 2026 |
|
Aggregate number of ordinary shares of ILS 0.01 each purchased: |
64,990 |
|
Lowest price paid per share (GBp): |
4,180.00 |
|
Highest price paid per share (GBp): |
4,312.00 |
|
Volume weighted average price paid per share (GBp): |
4,260.80 |
The Company will hold the repurchased shares in treasury. Following the purchase of these shares the remaining number of ordinary shares in issue is 69,176,414 (excluding treasury shares), and the Company holds 45,711,963 ordinary shares in treasury. Therefore, the total voting rights in Plus500 are 69,176,414. This figure for the total number of voting rights may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the UK version of Regulation (EU) No. 596/2014 which is part of UK law by virtue of the European Union (Withdrawal) Act 2018, the table below contains detailed information of the individual trades made by Panmure Liberum Limited as part of the Share Buyback Programme.
Aggregate Information:
|
Venue |
Volume-weighted average price (pence per share) |
Aggregated volume |
|
XLON |
4,260.70 |
28,881 |
|
CHIX |
4,258.88 |
7,921 |
|
BATE |
4,261.74 |
25,632 |
|
TRQX |
4,258.44 |
2,556 |
For further details
|
Plus500 Ltd. |
|
|
Elad Even-Chen, Chief Financial Officer Owen Jones, Head of Investor Relations |
+972 4 8189503 +44 (0) 7551 654208 |
|
FTI Consulting |
|
|
Ed Berry Dwight Burden Victoria Hayns |
+44 20 3727 1000 plus500@fticonsulting.com |
Individual transactions:
|
Number of shares purchased |
Transaction price (pence per share) |
Time of transaction |
Venue |
|
54 |
4,210.00 |
08:01:51 |
XLON |
|
110 |
4,208.00 |
08:01:51 |
XLON |
|
145 |
4,202.00 |
08:01:51 |
BATE |
|
25 |
4,202.00 |
08:01:51 |
CHIX |
|
31 |
4,200.00 |
08:01:51 |
CHIX |
|
39 |
4,200.00 |
08:01:51 |
TRQX |
|
35 |
4,198.00 |
08:01:53 |
XLON |
|
34 |
4,206.00 |
08:01:53 |
BATE |
|
93 |
4,198.00 |
08:04:50 |
XLON |
|
30 |
4,196.00 |
08:04:50 |
BATE |
|
65 |
4,198.00 |
08:04:50 |
BATE |
|
41 |
4,196.00 |
08:05:48 |
XLON |
|
98 |
4,196.00 |
08:06:46 |
XLON |
|
42 |
4,182.00 |
08:06:46 |
XLON |
|
28 |
4,180.00 |
08:06:46 |
XLON |
|
101 |
4,194.00 |
08:06:46 |
BATE |
|
62 |
4,182.00 |
08:06:46 |
BATE |
|
80 |
4,182.00 |
08:06:46 |
CHIX |
|
32 |
4,182.00 |
08:06:46 |
TRQX |
|
54 |
4,196.00 |
08:16:49 |
XLON |
|
49 |
4,192.00 |
08:16:49 |
XLON |
|
31 |
4,192.00 |
08:16:49 |
CHIX |
|
64 |
4,196.00 |
08:16:49 |
TRQX |
|
7 |
4,194.00 |
08:17:45 |
TRQX |
|
54 |
4,190.00 |
08:19:22 |
XLON |
|
31 |
4,190.00 |
08:19:22 |
CHIX |
|
54 |
4,200.00 |
08:20:56 |
XLON |
|
48 |
4,198.00 |
08:20:56 |
BATE |
|
31 |
4,200.00 |
08:20:56 |
CHIX |
|
34 |
4,190.00 |
08:21:04 |
XLON |
|
33 |
4,190.00 |
08:21:04 |
BATE |
|
31 |
4,190.00 |
08:21:04 |
CHIX |
|
23 |
4,190.00 |
08:21:04 |
TRQX |
|
24 |
4,200.00 |
08:22:11 |
XLON |
|
257 |
4,190.00 |
08:22:11 |
XLON |
|
583 |
4,190.00 |
08:22:11 |
XLON |
|
24 |
4,196.00 |
08:22:11 |
XLON |
|
48 |
4,190.00 |
08:22:11 |
BATE |
|
2 |
4,200.00 |
08:22:11 |
CHIX |
|
21 |
4,200.00 |
08:22:11 |
CHIX |
|
173 |
4,190.00 |
08:22:11 |
CHIX |
|
23 |
4,200.00 |
08:22:11 |
CHIX |
|
30 |
4,204.00 |
08:24:30 |
BATE |
|
82 |
4,204.00 |
08:26:06 |
XLON |
|
39 |
4,204.00 |
08:26:06 |
BATE |
|
3 |
4,202.00 |
08:26:06 |
CHIX |
|
20 |
4,202.00 |
08:26:06 |
CHIX |
|
38 |
4,204.00 |
08:26:49 |
BATE |
|
70 |
4,204.00 |
08:26:49 |
BATE |
|
23 |
4,204.00 |
08:26:49 |
BATE |
|
37 |
4,204.00 |
08:26:49 |
BATE |
|
37 |
4,204.00 |
08:26:50 |
BATE |
|
37 |
4,204.00 |
08:26:50 |
BATE |
|
39 |
4,204.00 |
08:26:50 |
BATE |
|
38 |
4,204.00 |
08:26:50 |
BATE |
|
38 |
4,204.00 |
08:26:50 |
BATE |
|
39 |
4,204.00 |
08:26:51 |
BATE |
|
38 |
4,204.00 |
08:26:51 |
BATE |
|
38 |
4,204.00 |
08:26:51 |
BATE |
|
38 |
4,204.00 |
08:26:51 |
BATE |
|
38 |
4,204.00 |
08:26:51 |
BATE |
|
38 |
4,204.00 |
08:26:52 |
BATE |
|
3 |
4,204.00 |
08:26:52 |
BATE |
|
36 |
4,204.00 |
08:26:52 |
BATE |
|
38 |
4,204.00 |
08:26:52 |
BATE |
|
39 |
4,204.00 |
08:26:52 |
BATE |
|
38 |
4,204.00 |
08:26:52 |
BATE |
|
38 |
4,204.00 |
08:26:53 |
BATE |
|
37 |
4,204.00 |
08:26:53 |
BATE |
|
45 |
4,204.00 |
08:26:53 |
BATE |
|
28 |
4,204.00 |
08:26:53 |
BATE |
|
60 |
4,236.00 |
08:29:03 |
XLON |
|
3 |
4,236.00 |
08:29:03 |
XLON |
|
62 |
4,236.00 |
08:29:03 |
BATE |
|
51 |
4,246.00 |
08:30:06 |
XLON |
|
111 |
4,240.00 |
08:30:15 |
XLON |
|
33 |
4,240.00 |
08:30:15 |
CHIX |
|
25 |
4,266.00 |
08:33:39 |
XLON |
|
2 |
4,266.00 |
08:33:39 |
XLON |
|
27 |
4,266.00 |
08:33:39 |
BATE |
|
24 |
4,266.00 |
08:33:44 |
XLON |
|
30 |
4,266.00 |
08:33:44 |
XLON |
|
19 |
4,266.00 |
08:33:44 |
XLON |
|
100 |
4,260.00 |
08:33:44 |
XLON |
|
24 |
4,266.00 |
08:33:44 |
BATE |
|
48 |
4,266.00 |
08:33:44 |
BATE |
|
174 |
4,260.00 |
08:33:44 |
BATE |
|
41 |
4,258.00 |
08:33:44 |
BATE |
|
54 |
4,258.00 |
08:33:44 |
CHIX |
|
46 |
4,260.00 |
08:33:44 |
TRQX |
|
67 |
4,262.00 |
08:35:00 |
XLON |
|
60 |
4,262.00 |
08:35:00 |
BATE |
|
33 |
4,262.00 |
08:35:00 |
CHIX |
|
63 |
4,258.00 |
08:36:33 |
XLON |
|
56 |
4,258.00 |
08:36:33 |
BATE |
|
52 |
4,252.00 |
08:39:12 |
XLON |
|
46 |
4,256.00 |
08:39:12 |
XLON |
|
32 |
4,258.00 |
08:39:12 |
XLON |
|
46 |
4,252.00 |
08:39:12 |
BATE |
|
33 |
4,252.00 |
08:39:12 |
CHIX |
|
35 |
4,250.00 |
08:39:12 |
CHIX |
|
27 |
4,250.00 |
08:39:12 |
TRQX |
|
57 |
4,250.00 |
08:41:02 |
XLON |
|
50 |
4,254.00 |
08:41:02 |
XLON |
|
4 |
4,254.00 |
08:41:02 |
XLON |
|
46 |
4,250.00 |
08:41:02 |
BATE |
|
25 |
4,248.00 |
08:41:02 |
CHIX |
|
54 |
4,244.00 |
08:41:03 |
XLON |
|
47 |
4,244.00 |
08:41:03 |
BATE |
|
25 |
4,238.00 |
08:41:39 |
XLON |
|
46 |
4,238.00 |
08:41:39 |
BATE |
|
23 |
4,238.00 |
08:42:40 |
BATE |
|
23 |
4,238.00 |
08:42:47 |
BATE |
|
23 |
4,238.00 |
08:43:35 |
BATE |
|
25 |
4,238.00 |
08:44:30 |
BATE |
|
21 |
4,234.00 |
08:45:12 |
XLON |
|
87 |
4,232.00 |
08:45:12 |
XLON |
|
22 |
4,234.00 |
08:45:12 |
BATE |
|
111 |
4,232.00 |
08:45:12 |
BATE |
|
45 |
4,232.00 |
08:45:12 |
CHIX |
|
28 |
4,232.00 |
08:45:12 |
TRQX |
|
28 |
4,224.00 |
08:46:10 |
XLON |
|
8 |
4,224.00 |
08:46:10 |
XLON |
|
99 |
4,222.00 |
08:48:58 |
XLON |
|
47 |
4,222.00 |
08:48:58 |
BATE |
|
77 |
4,220.00 |
08:49:52 |
BATE |
|
34 |
4,220.00 |
08:49:52 |
CHIX |
|
50 |
4,220.00 |
08:49:54 |
BATE |
|
27 |
4,218.00 |
08:50:12 |
CHIX |
|
53 |
4,218.00 |
08:51:35 |
XLON |
|
52 |
4,218.00 |
08:51:35 |
BATE |
|
26 |
4,216.00 |
08:51:35 |
BATE |
|
24 |
4,216.00 |
08:51:35 |
CHIX |
|
27 |
4,216.00 |
08:51:35 |
TRQX |
|
53 |
4,212.00 |
08:51:50 |
XLON |
|
46 |
4,212.00 |
08:51:50 |
XLON |
|
46 |
4,214.00 |
08:51:50 |
XLON |
|
5 |
4,214.00 |
08:51:50 |
XLON |
|
95 |
4,218.00 |
08:53:22 |
XLON |
|
41 |
4,218.00 |
08:55:03 |
XLON |
|
69 |
4,228.00 |
08:55:03 |
BATE |
|
67 |
4,218.00 |
08:55:03 |
BATE |
|
42 |
4,218.00 |
08:55:03 |
CHIX |
|
24 |
4,214.00 |
08:55:15 |
XLON |
|
25 |
4,200.00 |
08:57:33 |
XLON |
|
45 |
4,200.00 |
08:57:33 |
BATE |
|
23 |
4,208.00 |
08:59:56 |
XLON |
|
33 |
4,208.00 |
08:59:56 |
XLON |
|
34 |
4,208.00 |
08:59:56 |
BATE |
|
53 |
4,214.00 |
09:03:32 |
XLON |
|
24 |
4,214.00 |
09:03:32 |
XLON |
|
36 |
4,216.00 |
09:03:32 |
XLON |
|
22 |
4,216.00 |
09:03:32 |
XLON |
|
31 |
4,216.00 |
09:03:32 |
XLON |
|
47 |
4,214.00 |
09:03:32 |
BATE |
|
58 |
4,214.00 |
09:03:32 |
BATE |
|
81 |
4,214.00 |
09:03:32 |
CHIX |
|
36 |
4,212.00 |
09:03:32 |
TRQX |
|
97 |
4,216.00 |
09:04:46 |
XLON |
|
3 |
4,216.00 |
09:04:46 |
XLON |
|
53 |
4,218.00 |
09:09:18 |
XLON |
|
53 |
4,216.00 |
09:09:18 |
XLON |
|
47 |
4,218.00 |
09:09:18 |
BATE |
|
47 |
4,216.00 |
09:09:18 |
BATE |
|
29 |
4,218.00 |
09:09:18 |
CHIX |
|
46 |
4,216.00 |
09:09:18 |
CHIX |
|
28 |
4,216.00 |
09:09:18 |
TRQX |
|
84 |
4,214.00 |
09:10:21 |
XLON |
|
29 |
4,214.00 |
09:10:21 |
BATE |
|
92 |
4,212.00 |
09:10:22 |
XLON |
|
47 |
4,212.00 |
09:10:22 |
BATE |
|
71 |
4,212.00 |
09:10:22 |
BATE |
|
72 |
4,212.00 |
09:10:22 |
BATE |
|
43 |
4,224.00 |
09:14:05 |
XLON |
|
53 |
4,224.00 |
09:14:05 |
XLON |
|
26 |
4,224.00 |
09:14:05 |
BATE |
|
99 |
4,222.00 |
09:15:23 |
XLON |
|
47 |
4,222.00 |
09:15:23 |
BATE |
|
7 |
4,222.00 |
09:15:23 |
CHIX |
|
57 |
4,222.00 |
09:15:23 |
CHIX |
|
25 |
4,220.00 |
09:16:08 |
TRQX |
|
46 |
4,216.00 |
09:16:09 |
XLON |
|
47 |
4,216.00 |
09:16:09 |
BATE |
|
25 |
4,216.00 |
09:16:09 |
CHIX |
|
4 |
4,214.00 |
09:17:51 |
XLON |
|
4 |
4,214.00 |
09:17:51 |
XLON |
|
48 |
4,214.00 |
09:17:51 |
XLON |
|
47 |
4,214.00 |
09:17:51 |
BATE |
|
61 |
4,212.00 |
09:19:01 |
XLON |
|
47 |
4,212.00 |
09:19:01 |
BATE |
|
37 |
4,212.00 |
09:19:01 |
BATE |
|
25 |
4,212.00 |
09:19:01 |
CHIX |
|
33 |
4,212.00 |
09:19:16 |
BATE |
|
67 |
4,212.00 |
09:19:17 |
BATE |
|
44 |
4,206.00 |
09:20:07 |
XLON |
|
94 |
4,206.00 |
09:20:07 |
BATE |
|
34 |
4,202.00 |
09:20:12 |
XLON |
|
1 |
4,202.00 |
09:20:12 |
XLON |
|
25 |
4,202.00 |
09:20:12 |
BATE |
|
29 |
4,198.00 |
09:20:19 |
CHIX |
|
33 |
4,198.00 |
09:21:20 |
XLON |
|
30 |
4,198.00 |
09:21:20 |
BATE |
|
24 |
4,198.00 |
09:21:20 |
TRQX |
|
46 |
4,204.00 |
09:27:41 |
XLON |
|
111 |
4,204.00 |
09:27:41 |
XLON |
|
9 |
4,204.00 |
09:27:41 |
XLON |
|
33 |
4,202.00 |
09:27:41 |
BATE |
|
74 |
4,202.00 |
09:27:41 |
BATE |
|
84 |
4,202.00 |
09:27:41 |
BATE |
|
54 |
4,202.00 |
09:29:54 |
XLON |
|
41 |
4,202.00 |
09:29:54 |
BATE |
|
78 |
4,202.00 |
09:29:54 |
CHIX |
|
105 |
4,200.00 |
09:30:01 |
XLON |
|
42 |
4,200.00 |
09:30:01 |
BATE |
|
23 |
4,200.00 |
09:30:01 |
TRQX |
|
41 |
4,200.00 |
09:32:39 |
XLON |
|
49 |
4,198.00 |
09:32:39 |
XLON |
|
37 |
4,200.00 |
09:32:39 |
BATE |
|
35 |
4,198.00 |
09:33:25 |
XLON |
|
87 |
4,198.00 |
09:33:25 |
BATE |
|
44 |
4,198.00 |
09:33:25 |
CHIX |
|
31 |
4,196.00 |
09:34:45 |
XLON |
|
29 |
4,194.00 |
09:34:45 |
XLON |
|
54 |
4,194.00 |
09:34:45 |
BATE |
|
26 |
4,194.00 |
09:34:45 |
CHIX |
|
45 |
4,190.00 |
09:39:21 |
XLON |
|
52 |
4,188.00 |
09:39:21 |
XLON |
|
39 |
4,190.00 |
09:39:21 |
BATE |
|
47 |
4,188.00 |
09:39:21 |
BATE |
|
31 |
4,188.00 |
09:39:21 |
TRQX |
|
30 |
4,202.00 |
09:43:05 |
BATE |
|
56 |
4,200.00 |
09:52:41 |
XLON |
|
24 |
4,202.00 |
09:52:41 |
XLON |
|
49 |
4,200.00 |
09:52:41 |
BATE |
|
24 |
4,202.00 |
09:52:41 |
BATE |
|
31 |
4,200.00 |
09:52:41 |
CHIX |
|
23 |
4,202.00 |
09:52:41 |
CHIX |
|
8 |
4,206.00 |
09:54:51 |
CHIX |
|
108 |
4,206.00 |
09:54:51 |
CHIX |
|
86 |
4,210.00 |
10:04:15 |
TRQX |
|
57 |
4,208.00 |
10:05:40 |
XLON |
|
51 |
4,208.00 |
10:05:40 |
BATE |
|
31 |
4,208.00 |
10:05:40 |
CHIX |
|
4 |
4,212.00 |
10:05:40 |
CHIX |
|
4 |
4,212.00 |
10:05:40 |
CHIX |
|
44 |
4,212.00 |
10:05:40 |
CHIX |
|
13 |
4,212.00 |
10:05:40 |
CHIX |
|
41 |
4,212.00 |
10:05:40 |
CHIX |
|
57 |
4,206.00 |
10:05:41 |
XLON |
|
51 |
4,206.00 |
10:05:41 |
BATE |
|
37 |
4,206.00 |
10:05:41 |
CHIX |
|
58 |
4,206.00 |
10:09:20 |
XLON |
|
51 |
4,206.00 |
10:09:20 |
BATE |
|
20 |
4,206.00 |
10:09:20 |
CHIX |
|
17 |
4,206.00 |
10:09:20 |
CHIX |
|
58 |
4,216.00 |
10:12:43 |
XLON |
|
51 |
4,216.00 |
10:12:43 |
BATE |
|
81 |
4,216.00 |
10:12:43 |
CHIX |
|
36 |
4,218.00 |
10:12:45 |
XLON |
|
25 |
4,216.00 |
10:14:59 |
XLON |
|
33 |
4,216.00 |
10:14:59 |
XLON |
|
52 |
4,216.00 |
10:14:59 |
BATE |
|
10 |
4,214.00 |
10:15:21 |
CHIX |
|
58 |
4,214.00 |
10:16:37 |
XLON |
|
52 |
4,214.00 |
10:16:37 |
BATE |
|
36 |
4,214.00 |
10:16:37 |
BATE |
|
46 |
4,214.00 |
10:16:37 |
CHIX |
|
54 |
4,214.00 |
10:16:37 |
TRQX |
|
36 |
4,214.00 |
10:17:15 |
XLON |
|
58 |
4,214.00 |
10:26:49 |
XLON |
|
60 |
4,212.00 |
10:26:49 |
XLON |
|
29 |
4,212.00 |
10:26:49 |
XLON |
|
31 |
4,212.00 |
10:26:49 |
XLON |
|
343 |
4,210.00 |
10:26:49 |
XLON |
|
52 |
4,214.00 |
10:26:49 |
BATE |
|
53 |
4,212.00 |
10:26:49 |
BATE |
|
59 |
4,212.00 |
10:26:49 |
BATE |
|
337 |
4,210.00 |
10:26:49 |
BATE |
|
31 |
4,214.00 |
10:26:49 |
CHIX |
|
75 |
4,212.00 |
10:26:49 |
CHIX |
|
37 |
4,210.00 |
10:26:49 |
CHIX |
|
54 |
4,212.00 |
10:26:49 |
TRQX |
|
57 |
4,212.00 |
10:26:59 |
XLON |
|
58 |
4,210.00 |
10:27:23 |
XLON |
|
37 |
4,212.00 |
10:27:23 |
XLON |
|
52 |
4,210.00 |
10:27:23 |
BATE |
|
58 |
4,218.00 |
10:28:42 |
XLON |
|
46 |
4,218.00 |
10:28:42 |
XLON |
|
12 |
4,218.00 |
10:28:42 |
XLON |
|
52 |
4,218.00 |
10:28:42 |
BATE |
|
42 |
4,220.00 |
10:28:45 |
XLON |
|
58 |
4,220.00 |
10:31:51 |
XLON |
|
37 |
4,222.00 |
10:31:51 |
XLON |
|
52 |
4,220.00 |
10:31:51 |
BATE |
|
43 |
4,220.00 |
10:32:53 |
XLON |
|
36 |
4,222.00 |
10:32:53 |
XLON |
|
43 |
4,220.00 |
10:32:53 |
BATE |
|
39 |
4,218.00 |
10:32:53 |
CHIX |
|
23 |
4,218.00 |
10:32:53 |
TRQX |
|
35 |
4,222.00 |
10:32:54 |
XLON |
|
46 |
4,222.00 |
10:32:54 |
XLON |
|
27 |
4,222.00 |
10:32:54 |
XLON |
|
36 |
4,222.00 |
10:32:54 |
XLON |
|
263 |
4,216.00 |
10:32:54 |
XLON |
|
293 |
4,214.00 |
10:32:54 |
XLON |
|
52 |
4,218.00 |
10:32:54 |
BATE |
|
31 |
4,214.00 |
10:32:54 |
BATE |
|
23 |
4,214.00 |
10:32:54 |
CHIX |
|
56 |
4,210.00 |
10:33:00 |
XLON |
|
77 |
4,214.00 |
10:33:00 |
BATE |
|
37 |
4,214.00 |
10:33:01 |
BATE |
|
36 |
4,214.00 |
10:33:01 |
BATE |
|
171 |
4,210.00 |
10:33:01 |
BATE |
|
36 |
4,214.00 |
10:33:01 |
BATE |
|
56 |
4,218.00 |
10:35:02 |
XLON |
|
51 |
4,218.00 |
10:35:02 |
BATE |
|
3 |
4,224.00 |
10:43:17 |
XLON |
|
3 |
4,224.00 |
10:43:17 |
XLON |
|
51 |
4,224.00 |
10:43:17 |
XLON |
|
38 |
4,224.00 |
10:43:17 |
BATE |
|
57 |
4,226.00 |
10:44:21 |
XLON |
|
57 |
4,224.00 |
10:44:21 |
XLON |
|
86 |
4,226.00 |
10:44:21 |
CHIX |
|
57 |
4,224.00 |
10:46:12 |
XLON |
|
52 |
4,224.00 |
10:46:12 |
BATE |
|
31 |
4,224.00 |
10:46:12 |
TRQX |
|
46 |
4,224.00 |
10:47:09 |
XLON |
|
13 |
4,224.00 |
10:47:09 |
XLON |
|
59 |
4,224.00 |
10:47:09 |
BATE |
|
35 |
4,236.00 |
10:51:47 |
XLON |
|
37 |
4,242.00 |
10:55:02 |
XLON |
|
37 |
4,242.00 |
10:55:02 |
XLON |
|
37 |
4,242.00 |
10:55:02 |
XLON |
|
36 |
4,242.00 |
10:55:02 |
XLON |
|
36 |
4,242.00 |
10:55:02 |
XLON |
|
36 |
4,242.00 |
10:55:03 |
XLON |
|
36 |
4,242.00 |
10:55:03 |
XLON |
|
37 |
4,242.00 |
10:55:03 |
XLON |
|
36 |
4,242.00 |
10:55:03 |
XLON |
|
37 |
4,242.00 |
10:55:03 |
XLON |
|
174 |
4,238.00 |
10:55:03 |
XLON |
|
54 |
4,238.00 |
10:55:03 |
BATE |
|
81 |
4,238.00 |
10:55:03 |
CHIX |
|
53 |
4,238.00 |
10:55:05 |
BATE |
|
37 |
4,238.00 |
10:55:05 |
BATE |
|
77 |
4,238.00 |
10:55:05 |
BATE |
|
79 |
4,238.00 |
10:55:06 |
BATE |
|
79 |
4,238.00 |
10:55:06 |
BATE |
|
36 |
4,238.00 |
10:55:06 |
BATE |
|
60 |
4,238.00 |
10:55:06 |
BATE |
|
23 |
4,238.00 |
10:55:21 |
BATE |
|
23 |
4,238.00 |
10:55:23 |
BATE |
|
23 |
4,238.00 |
10:55:23 |
BATE |
|
62 |
4,238.00 |
10:55:23 |
BATE |
|
62 |
4,238.00 |
10:55:24 |
BATE |
|
23 |
4,238.00 |
10:55:26 |
BATE |
|
64 |
4,238.00 |
10:55:26 |
BATE |
|
65 |
4,238.00 |
10:55:26 |
BATE |
|
24 |
4,238.00 |
10:55:26 |
BATE |
|
63 |
4,238.00 |
10:55:26 |
BATE |
|
100 |
4,234.00 |
10:55:43 |
BATE |
|
24 |
4,234.00 |
10:55:43 |
TRQX |
|
72 |
4,238.00 |
10:59:08 |
XLON |
|
87 |
4,238.00 |
10:59:08 |
BATE |
|
27 |
4,236.00 |
11:00:44 |
XLON |
|
25 |
4,236.00 |
11:00:44 |
BATE |
|
31 |
4,236.00 |
11:00:44 |
CHIX |
|
111 |
4,246.00 |
11:04:21 |
XLON |
|
61 |
4,248.00 |
11:04:21 |
BATE |
|
49 |
4,250.00 |
11:08:05 |
CHIX |
|
59 |
4,248.00 |
11:13:26 |
XLON |
|
46 |
4,250.00 |
11:13:26 |
XLON |
|
28 |
4,250.00 |
11:13:26 |
XLON |
|
65 |
4,250.00 |
11:13:26 |
XLON |
|
52 |
4,248.00 |
11:13:26 |
BATE |
|
81 |
4,248.00 |
11:13:26 |
CHIX |
|
40 |
4,248.00 |
11:13:26 |
TRQX |
|
16 |
4,250.00 |
11:13:34 |
XLON |
|
17 |
4,250.00 |
11:13:34 |
XLON |
|
157 |
4,246.00 |
11:13:34 |
XLON |
|
53 |
4,246.00 |
11:13:34 |
BATE |
|
50 |
4,244.00 |
11:13:36 |
BATE |
|
3 |
4,244.00 |
11:13:36 |
BATE |
|
23 |
4,244.00 |
11:13:36 |
TRQX |
|
12 |
4,240.00 |
11:13:43 |
BATE |
|
40 |
4,240.00 |
11:14:15 |
BATE |
|
6 |
4,242.00 |
11:15:20 |
XLON |
|
59 |
4,242.00 |
11:18:27 |
XLON |
|
53 |
4,242.00 |
11:18:27 |
BATE |
|
77 |
4,242.00 |
11:18:27 |
CHIX |
|
59 |
4,238.00 |
11:19:45 |
XLON |
|
53 |
4,238.00 |
11:19:45 |
BATE |
|
59 |
4,236.00 |
11:23:56 |
XLON |
|
38 |
4,236.00 |
11:23:56 |
BATE |
|
15 |
4,236.00 |
11:23:56 |
BATE |
|
24 |
4,234.00 |
11:23:56 |
CHIX |
|
23 |
4,236.00 |
11:23:56 |
TRQX |
|
60 |
4,236.00 |
11:23:58 |
XLON |
|
54 |
4,236.00 |
11:23:58 |
BATE |
|
60 |
4,232.00 |
11:27:17 |
XLON |
|
53 |
4,232.00 |
11:27:17 |
BATE |
|
23 |
4,232.00 |
11:27:17 |
CHIX |
|
38 |
4,228.00 |
11:28:50 |
BATE |
|
255 |
4,236.00 |
11:31:11 |
BATE |
|
44 |
4,236.00 |
11:31:11 |
BATE |
|
61 |
4,230.00 |
11:31:52 |
XLON |
|
106 |
4,230.00 |
11:31:52 |
BATE |
|
61 |
4,228.00 |
11:35:17 |
XLON |
|
81 |
4,228.00 |
11:35:17 |
BATE |
|
81 |
4,228.00 |
11:35:17 |
CHIX |
|
23 |
4,226.00 |
11:35:17 |
TRQX |
|
101 |
4,228.00 |
11:35:24 |
XLON |
|
61 |
4,224.00 |
11:35:24 |
XLON |
|
26 |
4,228.00 |
11:35:24 |
XLON |
|
3 |
4,228.00 |
11:35:24 |
XLON |
|
53 |
4,228.00 |
11:36:32 |
XLON |
|
20 |
4,228.00 |
11:36:32 |
XLON |
|
13 |
4,224.00 |
11:36:50 |
BATE |
|
77 |
4,224.00 |
11:36:53 |
XLON |
|
48 |
4,224.00 |
11:36:53 |
BATE |
|
61 |
4,232.00 |
11:43:26 |
XLON |
|
55 |
4,232.00 |
11:43:26 |
BATE |
|
79 |
4,232.00 |
11:43:26 |
CHIX |
|
6 |
4,232.00 |
11:44:53 |
BATE |
|
21 |
4,232.00 |
11:48:59 |
BATE |
|
63 |
4,242.00 |
11:52:49 |
XLON |
|
56 |
4,242.00 |
11:52:49 |
BATE |
|
69 |
4,242.00 |
11:52:49 |
CHIX |
|
63 |
4,242.00 |
11:52:49 |
TRQX |
|
64 |
4,240.00 |
11:54:38 |
XLON |
|
10 |
4,240.00 |
11:54:38 |
BATE |
|
25 |
4,240.00 |
11:54:38 |
BATE |
|
50 |
4,240.00 |
11:54:38 |
CHIX |
|
17 |
4,234.00 |
11:57:31 |
XLON |
|
51 |
4,236.00 |
11:59:22 |
XLON |
|
14 |
4,236.00 |
11:59:22 |
XLON |
|
57 |
4,236.00 |
11:59:22 |
BATE |
|
65 |
4,234.00 |
12:01:25 |
XLON |
|
57 |
4,234.00 |
12:01:25 |
BATE |
|
70 |
4,234.00 |
12:01:25 |
CHIX |
|
11 |
4,234.00 |
12:01:25 |
TRQX |
|
20 |
4,234.00 |
12:01:25 |
TRQX |
|
17 |
4,232.00 |
12:06:42 |
BATE |
|
59 |
4,232.00 |
12:09:04 |
BATE |
|
11 |
4,232.00 |
12:10:00 |
CHIX |
|
38 |
4,232.00 |
12:11:21 |
BATE |
|
65 |
4,232.00 |
12:11:53 |
XLON |
|
77 |
4,232.00 |
12:11:53 |
CHIX |
|
14 |
4,236.00 |
12:12:18 |
XLON |
|
21 |
4,236.00 |
12:12:18 |
XLON |
|
31 |
4,236.00 |
12:12:18 |
XLON |
|
67 |
4,232.00 |
12:19:12 |
XLON |
|
60 |
4,232.00 |
12:19:12 |
BATE |
|
30 |
4,232.00 |
12:19:12 |
CHIX |
|
24 |
4,232.00 |
12:19:12 |
TRQX |
|
31 |
4,234.00 |
12:21:21 |
XLON |
|
70 |
4,234.00 |
12:21:21 |
XLON |
|
49 |
4,234.00 |
12:21:21 |
BATE |
|
13 |
4,234.00 |
12:21:21 |
BATE |
|
17 |
4,234.00 |
12:21:21 |
CHIX |
|
57 |
4,232.00 |
12:21:33 |
XLON |
|
54 |
4,232.00 |
12:21:33 |
BATE |
|
39 |
4,232.00 |
12:21:33 |
CHIX |
|
39 |
4,232.00 |
12:21:33 |
TRQX |
|
1 |
4,232.00 |
12:21:33 |
TRQX |
|
1 |
4,232.00 |
12:21:34 |
XLON |
|
1 |
4,232.00 |
12:21:34 |
BATE |
|
68 |
4,242.00 |
12:24:51 |
XLON |
|
34 |
4,242.00 |
12:26:06 |
XLON |
|
70 |
4,256.00 |
12:29:04 |
XLON |
|
63 |
4,256.00 |
12:29:04 |
BATE |
|
85 |
4,256.00 |
12:29:04 |
CHIX |
|
21 |
4,258.00 |
12:31:22 |
XLON |
|
4 |
4,256.00 |
12:31:52 |
XLON |
|
4 |
4,256.00 |
12:31:52 |
XLON |
|
42 |
4,256.00 |
12:31:52 |
XLON |
|
64 |
4,256.00 |
12:31:52 |
BATE |
|
35 |
4,256.00 |
12:31:52 |
CHIX |
|
39 |
4,256.00 |
12:31:52 |
TRQX |
|
7 |
4,258.00 |
12:34:46 |
XLON |
|
72 |
4,264.00 |
12:36:22 |
XLON |
|
64 |
4,264.00 |
12:36:22 |
BATE |
|
48 |
4,264.00 |
12:36:22 |
CHIX |
|
68 |
4,262.00 |
12:39:44 |
XLON |
|
65 |
4,262.00 |
12:39:44 |
BATE |
|
66 |
4,262.00 |
12:39:44 |
CHIX |
|
73 |
4,268.00 |
12:40:53 |
XLON |
|
66 |
4,268.00 |
12:40:53 |
BATE |
|
62 |
4,272.00 |
12:45:06 |
XLON |
|
64 |
4,272.00 |
12:45:06 |
CHIX |
|
74 |
4,270.00 |
12:45:49 |
XLON |
|
22 |
4,270.00 |
12:45:49 |
BATE |
|
44 |
4,270.00 |
12:45:49 |
BATE |
|
38 |
4,270.00 |
12:45:49 |
CHIX |
|
74 |
4,268.00 |
12:48:15 |
XLON |
|
67 |
4,268.00 |
12:48:15 |
BATE |
|
57 |
4,268.00 |
12:48:15 |
TRQX |
|
38 |
4,266.00 |
12:50:08 |
XLON |
|
14 |
4,266.00 |
12:54:28 |
XLON |
|
3 |
4,274.00 |
12:54:50 |
CHIX |
|
33 |
4,274.00 |
12:54:50 |
CHIX |
|
5 |
4,274.00 |
12:54:50 |
CHIX |
|
61 |
4,266.00 |
12:56:33 |
XLON |
|
46 |
4,268.00 |
12:56:33 |
XLON |
|
22 |
4,270.00 |
12:56:33 |
XLON |
|
57 |
4,266.00 |
12:56:33 |
BATE |
|
72 |
4,266.00 |
12:56:33 |
CHIX |
|
25 |
4,266.00 |
12:56:33 |
TRQX |
|
24 |
4,264.00 |
12:56:33 |
TRQX |
|
63 |
4,268.00 |
12:56:38 |
XLON |
|
28 |
4,270.00 |
12:56:38 |
XLON |
|
23 |
4,270.00 |
12:56:46 |
XLON |
|
10 |
4,270.00 |
12:56:46 |
XLON |
|
26 |
4,270.00 |
12:57:04 |
XLON |
|
76 |
4,266.00 |
13:00:11 |
XLON |
|
46 |
4,264.00 |
13:00:11 |
XLON |
|
31 |
4,264.00 |
13:00:11 |
XLON |
|
70 |
4,266.00 |
13:00:11 |
BATE |
|
44 |
4,264.00 |
13:00:11 |
BATE |
|
27 |
4,264.00 |
13:00:11 |
BATE |
|
28 |
4,266.00 |
13:00:11 |
BATE |
|
459 |
4,266.00 |
13:00:11 |
BATE |
|
24 |
4,266.00 |
13:00:11 |
CHIX |
|
31 |
4,264.00 |
13:00:11 |
CHIX |
|
51 |
4,262.00 |
13:00:12 |
BATE |
|
199 |
4,262.00 |
13:00:12 |
BATE |
|
58 |
4,260.00 |
13:00:12 |
BATE |
|
58 |
4,260.00 |
13:00:12 |
BATE |
|
12 |
4,258.00 |
13:00:12 |
BATE |
|
31 |
4,260.00 |
13:00:12 |
BATE |
|
70 |
4,260.00 |
13:00:14 |
BATE |
|
123 |
4,260.00 |
13:00:14 |
BATE |
|
1 |
4,258.00 |
13:00:14 |
BATE |
|
125 |
4,260.00 |
13:00:14 |
BATE |
|
122 |
4,260.00 |
13:00:14 |
BATE |
|
1 |
4,258.00 |
13:00:14 |
BATE |
|
125 |
4,260.00 |
13:00:14 |
BATE |
|
77 |
4,254.00 |
13:00:15 |
XLON |
|
46 |
4,256.00 |
13:00:15 |
XLON |
|
7 |
4,256.00 |
13:00:15 |
XLON |
|
27 |
4,256.00 |
13:00:15 |
XLON |
|
125 |
4,260.00 |
13:00:15 |
BATE |
|
92 |
4,260.00 |
13:00:15 |
BATE |
|
114 |
4,254.00 |
13:00:15 |
BATE |
|
65 |
4,250.00 |
13:00:21 |
XLON |
|
76 |
4,248.00 |
13:00:25 |
XLON |
|
17 |
4,256.00 |
13:01:26 |
XLON |
|
26 |
4,256.00 |
13:01:26 |
XLON |
|
76 |
4,260.00 |
13:02:48 |
XLON |
|
76 |
4,258.00 |
13:02:48 |
XLON |
|
102 |
4,258.00 |
13:02:48 |
BATE |
|
38 |
4,260.00 |
13:02:48 |
CHIX |
|
392 |
4,264.00 |
13:07:32 |
XLON |
|
267 |
4,264.00 |
13:07:32 |
XLON |
|
106 |
4,264.00 |
13:07:32 |
XLON |
|
473 |
4,264.00 |
13:07:32 |
XLON |
|
177 |
4,264.00 |
13:07:32 |
XLON |
|
6 |
4,260.00 |
13:07:32 |
XLON |
|
6 |
4,260.00 |
13:07:32 |
XLON |
|
6 |
4,260.00 |
13:07:32 |
XLON |
|
57 |
4,260.00 |
13:07:40 |
XLON |
|
81 |
4,260.00 |
13:07:40 |
CHIX |
|
31 |
4,260.00 |
13:07:40 |
TRQX |
|
62 |
4,258.00 |
13:07:59 |
BATE |
|
25 |
4,258.00 |
13:07:59 |
TRQX |
|
126 |
4,256.00 |
13:10:29 |
XLON |
|
63 |
4,256.00 |
13:10:29 |
BATE |
|
29 |
4,254.00 |
13:10:29 |
CHIX |
|
71 |
4,252.00 |
13:18:48 |
XLON |
|
63 |
4,252.00 |
13:18:48 |
BATE |
|
81 |
4,252.00 |
13:18:48 |
CHIX |
|
34 |
4,250.00 |
13:18:52 |
BATE |
|
73 |
4,250.00 |
13:19:37 |
XLON |
|
35 |
4,246.00 |
13:19:37 |
XLON |
|
46 |
4,248.00 |
13:19:37 |
XLON |
|
4 |
4,248.00 |
13:19:37 |
XLON |
|
66 |
4,250.00 |
13:19:37 |
BATE |
|
32 |
4,250.00 |
13:19:37 |
CHIX |
|
25 |
4,250.00 |
13:19:37 |
TRQX |
|
27 |
4,246.00 |
13:19:39 |
XLON |
|
8 |
4,246.00 |
13:19:40 |
XLON |
|
25 |
4,246.00 |
13:19:40 |
XLON |
|
123 |
4,242.00 |
13:19:41 |
XLON |
|
23 |
4,240.00 |
13:19:41 |
BATE |
|
23 |
4,242.00 |
13:19:41 |
TRQX |
|
80 |
4,240.00 |
13:22:18 |
XLON |
|
32 |
4,240.00 |
13:22:18 |
BATE |
|
7 |
4,240.00 |
13:22:21 |
XLON |
|
44 |
4,240.00 |
13:22:21 |
BATE |
|
36 |
4,238.00 |
13:23:41 |
BATE |
|
32 |
4,238.00 |
13:23:41 |
CHIX |
|
41 |
4,238.00 |
13:24:41 |
XLON |
|
66 |
4,238.00 |
13:24:41 |
BATE |
|
38 |
4,238.00 |
13:28:34 |
XLON |
|
75 |
4,260.00 |
13:30:03 |
XLON |
|
37 |
4,260.00 |
13:30:03 |
XLON |
|
68 |
4,262.00 |
13:30:03 |
BATE |
|
66 |
4,262.00 |
13:30:03 |
CHIX |
|
19 |
4,260.00 |
13:30:03 |
CHIX |
|
65 |
4,256.00 |
13:30:04 |
XLON |
|
60 |
4,254.00 |
13:30:04 |
XLON |
|
25 |
4,252.00 |
13:30:04 |
XLON |
|
67 |
4,256.00 |
13:30:04 |
BATE |
|
58 |
4,256.00 |
13:30:16 |
BATE |
|
1 |
4,254.00 |
13:30:16 |
BATE |
|
68 |
4,252.00 |
13:31:17 |
BATE |
|
37 |
4,252.00 |
13:31:17 |
TRQX |
|
21 |
4,256.00 |
13:33:33 |
BATE |
|
62 |
4,256.00 |
13:34:11 |
XLON |
|
67 |
4,256.00 |
13:34:11 |
BATE |
|
87 |
4,254.00 |
13:34:16 |
XLON |
|
68 |
4,254.00 |
13:34:16 |
BATE |
|
40 |
4,254.00 |
13:34:16 |
CHIX |
|
76 |
4,252.00 |
13:40:15 |
XLON |
|
69 |
4,252.00 |
13:40:15 |
BATE |
|
51 |
4,252.00 |
13:40:15 |
CHIX |
|
30 |
4,252.00 |
13:40:15 |
CHIX |
|
2 |
4,260.00 |
13:41:40 |
XLON |
|
34 |
4,260.00 |
13:41:40 |
XLON |
|
1 |
4,260.00 |
13:41:40 |
XLON |
|
21 |
4,260.00 |
13:41:40 |
XLON |
|
175 |
4,260.00 |
13:41:40 |
XLON |
|
110 |
4,260.00 |
13:43:09 |
BATE |
|
26 |
4,266.00 |
13:47:02 |
CHIX |
|
24 |
4,266.00 |
13:48:58 |
CHIX |
|
45 |
4,266.00 |
13:50:54 |
CHIX |
|
76 |
4,260.00 |
13:53:25 |
XLON |
|
4 |
4,256.00 |
13:53:25 |
XLON |
|
64 |
4,254.00 |
13:53:25 |
XLON |
|
46 |
4,258.00 |
13:53:25 |
XLON |
|
35 |
4,258.00 |
13:53:25 |
XLON |
|
35 |
4,258.00 |
13:53:25 |
XLON |
|
4 |
4,260.00 |
13:53:25 |
XLON |
|
13 |
4,254.00 |
13:53:25 |
XLON |
|
46 |
4,254.00 |
13:53:25 |
XLON |
|
36 |
4,254.00 |
13:53:25 |
XLON |
|
46 |
4,256.00 |
13:53:25 |
XLON |
|
62 |
4,256.00 |
13:53:25 |
XLON |
|
36 |
4,256.00 |
13:53:25 |
XLON |
|
13 |
4,258.00 |
13:53:25 |
XLON |
|
70 |
4,260.00 |
13:53:25 |
BATE |
|
4 |
4,256.00 |
13:53:25 |
BATE |
|
65 |
4,258.00 |
13:53:25 |
BATE |
|
54 |
4,260.00 |
13:53:25 |
BATE |
|
47 |
4,254.00 |
13:53:25 |
BATE |
|
3 |
4,254.00 |
13:53:25 |
BATE |
|
1 |
4,254.00 |
13:53:25 |
BATE |
|
20 |
4,254.00 |
13:53:25 |
BATE |
|
65 |
4,260.00 |
13:53:25 |
BATE |
|
100 |
4,260.00 |
13:53:25 |
CHIX |
|
80 |
4,260.00 |
13:53:25 |
TRQX |
|
4 |
4,256.00 |
13:53:25 |
TRQX |
|
20 |
4,254.00 |
13:53:25 |
TRQX |
|
77 |
4,256.00 |
13:53:26 |
XLON |
|
78 |
4,256.00 |
13:53:26 |
BATE |
|
44 |
4,258.00 |
13:53:43 |
XLON |
|
60 |
4,256.00 |
13:53:47 |
XLON |
|
65 |
4,256.00 |
13:53:47 |
BATE |
|
25 |
4,258.00 |
13:59:35 |
XLON |
|
3 |
4,258.00 |
13:59:35 |
XLON |
|
3 |
4,258.00 |
13:59:35 |
XLON |
|
143 |
4,260.00 |
13:59:50 |
XLON |
|
9 |
4,260.00 |
13:59:50 |
XLON |
|
39 |
4,260.00 |
13:59:50 |
XLON |
|
9 |
4,258.00 |
13:59:52 |
XLON |
|
101 |
4,258.00 |
14:00:32 |
XLON |
|
75 |
4,258.00 |
14:00:32 |
BATE |
|
49 |
4,258.00 |
14:00:32 |
CHIX |
|
38 |
4,258.00 |
14:00:32 |
CHIX |
|
80 |
4,262.00 |
14:02:35 |
BATE |
|
38 |
4,266.00 |
14:04:09 |
XLON |
|
69 |
4,270.00 |
14:06:40 |
XLON |
|
22 |
4,270.00 |
14:06:46 |
XLON |
|
38 |
4,268.00 |
14:07:59 |
XLON |
|
21 |
4,268.00 |
14:07:59 |
XLON |
|
42 |
4,268.00 |
14:07:59 |
CHIX |
|
61 |
4,268.00 |
14:07:59 |
TRQX |
|
18 |
4,266.00 |
14:11:28 |
XLON |
|
38 |
4,266.00 |
14:18:57 |
XLON |
|
88 |
4,266.00 |
14:19:47 |
XLON |
|
76 |
4,266.00 |
14:19:47 |
BATE |
|
31 |
4,266.00 |
14:19:47 |
CHIX |
|
47 |
4,266.00 |
14:19:47 |
TRQX |
|
3 |
4,266.00 |
14:20:28 |
CHIX |
|
34 |
4,272.00 |
14:23:02 |
XLON |
|
14 |
4,272.00 |
14:23:02 |
XLON |
|
38 |
4,272.00 |
14:26:05 |
XLON |
|
87 |
4,272.00 |
14:27:12 |
XLON |
|
6 |
4,272.00 |
14:27:12 |
XLON |
|
88 |
4,272.00 |
14:27:12 |
BATE |
|
31 |
4,272.00 |
14:27:12 |
CHIX |
|
56 |
4,270.00 |
14:28:13 |
XLON |
|
37 |
4,270.00 |
14:28:13 |
XLON |
|
91 |
4,270.00 |
14:28:13 |
BATE |
|
31 |
4,270.00 |
14:28:13 |
CHIX |
|
34 |
4,270.00 |
14:28:13 |
TRQX |
|
12 |
4,266.00 |
14:28:54 |
XLON |
|
15 |
4,266.00 |
14:30:45 |
CHIX |
|
17 |
4,266.00 |
14:31:26 |
XLON |
|
95 |
4,266.00 |
14:31:30 |
XLON |
|
25 |
4,264.00 |
14:31:30 |
XLON |
|
21 |
4,264.00 |
14:31:30 |
XLON |
|
91 |
4,266.00 |
14:31:30 |
BATE |
|
51 |
4,264.00 |
14:31:30 |
BATE |
|
16 |
4,266.00 |
14:31:30 |
CHIX |
|
91 |
4,266.00 |
14:31:30 |
CHIX |
|
81 |
4,266.00 |
14:31:30 |
CHIX |
|
82 |
4,266.00 |
14:31:30 |
CHIX |
|
37 |
4,266.00 |
14:31:30 |
CHIX |
|
25 |
4,266.00 |
14:31:30 |
CHIX |
|
54 |
4,266.00 |
14:31:30 |
TRQX |
|
94 |
4,262.00 |
14:32:13 |
XLON |
|
46 |
4,264.00 |
14:32:13 |
XLON |
|
33 |
4,264.00 |
14:32:13 |
XLON |
|
20 |
4,264.00 |
14:32:13 |
XLON |
|
34 |
4,264.00 |
14:32:13 |
XLON |
|
115 |
4,264.00 |
14:32:13 |
XLON |
|
113 |
4,264.00 |
14:32:13 |
XLON |
|
150 |
4,264.00 |
14:32:13 |
XLON |
|
6 |
4,260.00 |
14:32:13 |
XLON |
|
80 |
4,262.00 |
14:32:13 |
BATE |
|
13 |
4,262.00 |
14:32:13 |
BATE |
|
100 |
4,264.00 |
14:32:13 |
BATE |
|
147 |
4,264.00 |
14:32:13 |
BATE |
|
112 |
4,264.00 |
14:32:13 |
BATE |
|
146 |
4,264.00 |
14:32:13 |
BATE |
|
6 |
4,260.00 |
14:32:13 |
BATE |
|
82 |
4,262.00 |
14:32:13 |
CHIX |
|
29 |
4,262.00 |
14:32:13 |
CHIX |
|
16 |
4,256.00 |
14:33:56 |
CHIX |
|
89 |
4,256.00 |
14:34:19 |
XLON |
|
88 |
4,256.00 |
14:34:19 |
BATE |
|
28 |
4,256.00 |
14:34:19 |
CHIX |
|
90 |
4,254.00 |
14:34:47 |
XLON |
|
89 |
4,252.00 |
14:34:47 |
XLON |
|
46 |
4,254.00 |
14:34:47 |
XLON |
|
38 |
4,254.00 |
14:34:47 |
XLON |
|
21 |
4,254.00 |
14:34:47 |
XLON |
|
48 |
4,254.00 |
14:34:47 |
XLON |
|
39 |
4,254.00 |
14:34:47 |
XLON |
|
21 |
4,254.00 |
14:34:47 |
XLON |
|
98 |
4,254.00 |
14:34:47 |
XLON |
|
52 |
4,254.00 |
14:34:47 |
XLON |
|
88 |
4,254.00 |
14:34:47 |
XLON |
|
21 |
4,254.00 |
14:34:47 |
XLON |
|
145 |
4,254.00 |
14:34:47 |
XLON |
|
89 |
4,254.00 |
14:34:47 |
BATE |
|
88 |
4,252.00 |
14:34:47 |
BATE |
|
25 |
4,254.00 |
14:34:47 |
BATE |
|
168 |
4,254.00 |
14:34:47 |
BATE |
|
157 |
4,254.00 |
14:34:47 |
BATE |
|
199 |
4,254.00 |
14:34:47 |
BATE |
|
152 |
4,254.00 |
14:34:47 |
BATE |
|
24 |
4,254.00 |
14:34:47 |
TRQX |
|
63 |
4,250.00 |
14:34:48 |
XLON |
|
45 |
4,254.00 |
14:34:48 |
BATE |
|
9 |
4,254.00 |
14:34:48 |
BATE |
|
9 |
4,254.00 |
14:34:48 |
BATE |
|
1 |
4,254.00 |
14:34:48 |
BATE |
|
9 |
4,254.00 |
14:34:48 |
BATE |
|
97 |
4,248.00 |
14:34:48 |
BATE |
|
25 |
4,248.00 |
14:34:54 |
XLON |
|
79 |
4,248.00 |
14:34:54 |
BATE |
|
5 |
4,246.00 |
14:35:22 |
CHIX |
|
38 |
4,246.00 |
14:35:24 |
BATE |
|
26 |
4,248.00 |
14:36:48 |
XLON |
|
38 |
4,252.00 |
14:38:28 |
XLON |
|
43 |
4,252.00 |
14:38:56 |
BATE |
|
38 |
4,262.00 |
14:39:59 |
XLON |
|
38 |
4,262.00 |
14:42:20 |
XLON |
|
22 |
4,268.00 |
14:45:24 |
BATE |
|
32 |
4,276.00 |
14:46:33 |
CHIX |
|
62 |
4,276.00 |
14:46:33 |
CHIX |
|
34 |
4,276.00 |
14:46:33 |
CHIX |
|
1 |
4,276.00 |
14:46:33 |
CHIX |
|
1 |
4,274.00 |
14:48:31 |
TRQX |
|
74 |
4,274.00 |
14:48:31 |
TRQX |
|
42 |
4,270.00 |
14:48:31 |
TRQX |
|
205 |
4,282.00 |
14:52:32 |
XLON |
|
266 |
4,282.00 |
14:52:32 |
BATE |
|
172 |
4,282.00 |
14:52:32 |
CHIX |
|
122 |
4,282.00 |
14:56:13 |
XLON |
|
114 |
4,282.00 |
14:56:13 |
BATE |
|
31 |
4,282.00 |
14:56:13 |
CHIX |
|
94 |
4,290.00 |
14:59:37 |
XLON |
|
43 |
4,292.00 |
15:00:49 |
CHIX |
|
42 |
4,292.00 |
15:00:49 |
CHIX |
|
9 |
4,292.00 |
15:00:49 |
CHIX |
|
8 |
4,292.00 |
15:00:49 |
CHIX |
|
29 |
4,294.00 |
15:01:38 |
CHIX |
|
29 |
4,294.00 |
15:01:38 |
CHIX |
|
163 |
4,298.00 |
15:02:07 |
BATE |
|
20 |
4,298.00 |
15:02:07 |
CHIX |
|
47 |
4,298.00 |
15:02:07 |
CHIX |
|
25 |
4,298.00 |
15:02:07 |
CHIX |
|
86 |
4,298.00 |
15:02:07 |
CHIX |
|
132 |
4,294.00 |
15:02:08 |
XLON |
|
168 |
4,298.00 |
15:02:08 |
BATE |
|
165 |
4,298.00 |
15:02:08 |
BATE |
|
43 |
4,298.00 |
15:02:08 |
BATE |
|
161 |
4,298.00 |
15:02:08 |
BATE |
|
162 |
4,298.00 |
15:02:08 |
BATE |
|
161 |
4,298.00 |
15:02:08 |
BATE |
|
164 |
4,298.00 |
15:02:08 |
BATE |
|
160 |
4,298.00 |
15:02:08 |
BATE |
|
131 |
4,296.00 |
15:02:29 |
XLON |
|
46 |
4,298.00 |
15:02:29 |
XLON |
|
12 |
4,298.00 |
15:02:29 |
XLON |
|
108 |
4,296.00 |
15:02:29 |
BATE |
|
40 |
4,296.00 |
15:02:29 |
CHIX |
|
43 |
4,300.00 |
15:02:30 |
TRQX |
|
83 |
4,300.00 |
15:02:30 |
TRQX |
|
4 |
4,302.00 |
15:03:11 |
BATE |
|
65 |
4,302.00 |
15:03:11 |
BATE |
|
48 |
4,302.00 |
15:03:11 |
BATE |
|
42 |
4,302.00 |
15:03:11 |
CHIX |
|
91 |
4,300.00 |
15:03:11 |
TRQX |
|
107 |
4,302.00 |
15:03:44 |
BATE |
|
132 |
4,306.00 |
15:04:21 |
XLON |
|
80 |
4,306.00 |
15:04:21 |
BATE |
|
82 |
4,306.00 |
15:04:21 |
BATE |
|
35 |
4,306.00 |
15:04:21 |
CHIX |
|
130 |
4,306.00 |
15:04:22 |
XLON |
|
13 |
4,306.00 |
15:04:22 |
BATE |
|
129 |
4,304.00 |
15:04:32 |
XLON |
|
46 |
4,304.00 |
15:04:32 |
XLON |
|
28 |
4,304.00 |
15:04:32 |
XLON |
|
29 |
4,304.00 |
15:04:32 |
XLON |
|
38 |
4,306.00 |
15:04:32 |
XLON |
|
33 |
4,304.00 |
15:04:32 |
BATE |
|
6 |
4,308.00 |
15:08:47 |
XLON |
|
125 |
4,308.00 |
15:08:47 |
XLON |
|
109 |
4,308.00 |
15:08:47 |
BATE |
|
33 |
4,308.00 |
15:08:47 |
CHIX |
|
18 |
4,308.00 |
15:08:47 |
CHIX |
|
113 |
4,306.00 |
15:09:14 |
XLON |
|
18 |
4,306.00 |
15:09:14 |
XLON |
|
109 |
4,306.00 |
15:09:14 |
BATE |
|
71 |
4,306.00 |
15:09:14 |
CHIX |
|
45 |
4,306.00 |
15:09:14 |
TRQX |
|
125 |
4,310.00 |
15:14:56 |
CHIX |
|
141 |
4,310.00 |
15:15:01 |
XLON |
|
62 |
4,310.00 |
15:15:01 |
BATE |
|
741 |
4,310.00 |
15:15:01 |
BATE |
|
38 |
4,310.00 |
15:15:01 |
CHIX |
|
140 |
4,308.00 |
15:15:02 |
XLON |
|
137 |
4,306.00 |
15:15:02 |
XLON |
|
46 |
4,308.00 |
15:15:02 |
XLON |
|
18 |
4,308.00 |
15:15:02 |
XLON |
|
19 |
4,308.00 |
15:15:02 |
XLON |
|
46 |
4,308.00 |
15:15:02 |
XLON |
|
65 |
4,308.00 |
15:15:02 |
XLON |
|
8 |
4,308.00 |
15:15:02 |
XLON |
|
30 |
4,306.00 |
15:15:02 |
BATE |
|
48 |
4,308.00 |
15:15:02 |
TRQX |
|
68 |
4,312.00 |
15:15:07 |
XLON |
|
131 |
4,310.00 |
15:15:25 |
XLON |
|
130 |
4,308.00 |
15:15:28 |
XLON |
|
46 |
4,310.00 |
15:15:28 |
XLON |
|
37 |
4,310.00 |
15:15:28 |
XLON |
|
14 |
4,310.00 |
15:15:28 |
XLON |
|
37 |
4,310.00 |
15:15:28 |
XLON |
|
37 |
4,308.00 |
15:15:28 |
BATE |
|
48 |
4,308.00 |
15:15:33 |
XLON |
|
125 |
4,306.00 |
15:16:33 |
XLON |
|
23 |
4,306.00 |
15:16:33 |
CHIX |
|
125 |
4,304.00 |
15:16:35 |
XLON |
|
25 |
4,302.00 |
15:16:35 |
XLON |
|
98 |
4,304.00 |
15:16:35 |
BATE |
|
24 |
4,304.00 |
15:16:35 |
CHIX |
|
123 |
4,302.00 |
15:16:36 |
XLON |
|
17 |
4,302.00 |
15:16:36 |
BATE |
|
346 |
4,302.00 |
15:17:14 |
XLON |
|
290 |
4,302.00 |
15:17:14 |
XLON |
|
63 |
4,300.00 |
15:17:20 |
BATE |
|
59 |
4,298.00 |
15:17:47 |
XLON |
|
33 |
4,298.00 |
15:17:47 |
BATE |
|
25 |
4,298.00 |
15:17:47 |
CHIX |
|
43 |
4,298.00 |
15:19:34 |
CHIX |
|
74 |
4,298.00 |
15:19:44 |
BATE |
|
116 |
4,298.00 |
15:22:00 |
XLON |
|
78 |
4,298.00 |
15:22:00 |
XLON |
|
137 |
4,298.00 |
15:22:00 |
XLON |
|
110 |
4,298.00 |
15:22:00 |
BATE |
|
8 |
4,294.00 |
15:22:00 |
BATE |
|
159 |
4,296.00 |
15:22:00 |
BATE |
|
86 |
4,298.00 |
15:22:00 |
CHIX |
|
41 |
4,298.00 |
15:22:00 |
TRQX |
|
12 |
4,296.00 |
15:22:04 |
XLON |
|
20 |
4,296.00 |
15:22:12 |
XLON |
|
11 |
4,296.00 |
15:22:12 |
XLON |
|
11 |
4,296.00 |
15:22:12 |
XLON |
|
10 |
4,296.00 |
15:22:12 |
XLON |
|
181 |
4,296.00 |
15:22:55 |
XLON |
|
120 |
4,296.00 |
15:22:55 |
BATE |
|
47 |
4,294.00 |
15:23:04 |
BATE |
|
53 |
4,294.00 |
15:23:04 |
CHIX |
|
36 |
4,298.00 |
15:28:45 |
CHIX |
|
140 |
4,312.00 |
15:34:19 |
XLON |
|
137 |
4,312.00 |
15:34:19 |
XLON |
|
134 |
4,312.00 |
15:34:19 |
XLON |
|
131 |
4,312.00 |
15:34:19 |
XLON |
|
128 |
4,312.00 |
15:34:19 |
XLON |
|
35 |
4,310.00 |
15:34:19 |
BATE |
|
1 |
4,310.00 |
15:34:19 |
BATE |
|
34 |
4,310.00 |
15:34:19 |
BATE |
|
62 |
4,310.00 |
15:34:19 |
BATE |
|
1 |
4,310.00 |
15:34:19 |
BATE |
|
130 |
4,310.00 |
15:34:19 |
BATE |
|
128 |
4,310.00 |
15:34:19 |
BATE |
|
125 |
4,310.00 |
15:34:19 |
BATE |
|
122 |
4,310.00 |
15:34:19 |
BATE |
|
35 |
4,312.00 |
15:34:19 |
CHIX |
|
34 |
4,312.00 |
15:34:19 |
CHIX |
|
34 |
4,312.00 |
15:34:19 |
CHIX |
|
33 |
4,312.00 |
15:34:19 |
CHIX |
|
32 |
4,312.00 |
15:34:19 |
CHIX |
|
61 |
4,312.00 |
15:34:19 |
CHIX |
|
14 |
4,310.00 |
15:34:19 |
CHIX |
|
118 |
4,312.00 |
15:34:19 |
TRQX |
|
126 |
4,312.00 |
15:34:20 |
XLON |
|
123 |
4,312.00 |
15:34:20 |
XLON |
|
120 |
4,312.00 |
15:34:20 |
XLON |
|
117 |
4,312.00 |
15:34:20 |
XLON |
|
30 |
4,312.00 |
15:34:20 |
XLON |
|
89 |
4,310.00 |
15:34:20 |
XLON |
|
119 |
4,310.00 |
15:34:20 |
BATE |
|
117 |
4,310.00 |
15:34:20 |
BATE |
|
114 |
4,310.00 |
15:34:20 |
BATE |
|
111 |
4,310.00 |
15:34:20 |
BATE |
|
120 |
4,310.00 |
15:34:21 |
BATE |
|
15 |
4,310.00 |
15:34:21 |
BATE |
|
37 |
4,306.00 |
15:34:30 |
CHIX |
|
100 |
4,306.00 |
15:36:47 |
XLON |
|
18 |
4,306.00 |
15:36:47 |
XLON |
|
114 |
4,310.00 |
15:36:47 |
XLON |
|
117 |
4,306.00 |
15:36:47 |
BATE |
|
107 |
4,300.00 |
15:36:47 |
BATE |
|
23 |
4,306.00 |
15:36:47 |
CHIX |
|
28 |
4,304.00 |
15:36:47 |
CHIX |
|
30 |
4,304.00 |
15:41:04 |
CHIX |
|
126 |
4,298.00 |
15:41:09 |
XLON |
|
119 |
4,298.00 |
15:41:09 |
BATE |
|
80 |
4,298.00 |
15:41:09 |
CHIX |
|
52 |
4,298.00 |
15:41:09 |
TRQX |
|
16 |
4,294.00 |
15:41:27 |
XLON |
|
107 |
4,294.00 |
15:41:27 |
XLON |
|
62 |
4,294.00 |
15:41:27 |
BATE |
|
54 |
4,294.00 |
15:41:27 |
BATE |
|
13 |
4,296.00 |
15:43:05 |
XLON |
|
41 |
4,296.00 |
15:43:05 |
XLON |
|
64 |
4,296.00 |
15:43:05 |
XLON |
|
7 |
4,296.00 |
15:43:05 |
XLON |
|
118 |
4,296.00 |
15:43:05 |
BATE |
|
10 |
4,296.00 |
15:43:05 |
BATE |
|
19 |
4,294.00 |
15:45:45 |
XLON |
|
135 |
4,296.00 |
15:46:59 |
XLON |
|
25 |
4,296.00 |
15:46:59 |
XLON |
|
45 |
4,296.00 |
15:46:59 |
XLON |
|
128 |
4,296.00 |
15:46:59 |
BATE |
|
60 |
4,296.00 |
15:46:59 |
BATE |
|
34 |
4,296.00 |
15:46:59 |
CHIX |
|
34 |
4,296.00 |
15:46:59 |
CHIX |
|
37 |
4,296.00 |
15:46:59 |
CHIX |
|
43 |
4,294.00 |
15:46:59 |
TRQX |
|
26 |
4,296.00 |
15:47:01 |
XLON |
|
9 |
4,296.00 |
15:47:01 |
XLON |
|
50 |
4,296.00 |
15:47:01 |
XLON |
|
51 |
4,296.00 |
15:47:01 |
XLON |
|
76 |
4,296.00 |
15:47:01 |
BATE |
|
56 |
4,290.00 |
15:47:01 |
CHIX |
|
19 |
4,292.00 |
15:47:03 |
XLON |
|
237 |
4,292.00 |
15:47:03 |
XLON |
|
72 |
4,292.00 |
15:47:03 |
BATE |
|
86 |
4,292.00 |
15:47:12 |
BATE |
|
38 |
4,292.00 |
15:47:12 |
BATE |
|
142 |
4,292.00 |
15:52:40 |
XLON |
|
43 |
4,292.00 |
15:52:40 |
BATE |
|
131 |
4,292.00 |
15:52:40 |
CHIX |
|
118 |
4,292.00 |
15:52:43 |
XLON |
|
11 |
4,292.00 |
15:52:43 |
XLON |
|
138 |
4,292.00 |
15:52:43 |
BATE |
|
145 |
4,298.00 |
15:54:45 |
XLON |
|
50 |
4,302.00 |
15:54:45 |
XLON |
|
144 |
4,298.00 |
15:54:45 |
BATE |
|
56 |
4,298.00 |
15:54:45 |
CHIX |
|
19 |
4,296.00 |
15:55:44 |
BATE |
|
19 |
4,296.00 |
15:58:38 |
XLON |
|
152 |
4,300.00 |
15:58:42 |
XLON |
|
10 |
4,300.00 |
15:58:42 |
XLON |
|
163 |
4,300.00 |
15:58:42 |
BATE |
|
76 |
4,300.00 |
15:58:42 |
CHIX |
|
89 |
4,300.00 |
16:00:00 |
BATE |
|
36 |
4,296.00 |
16:00:01 |
XLON |
|
119 |
4,296.00 |
16:00:01 |
XLON |
|
46 |
4,300.00 |
16:00:01 |
XLON |
|
46 |
4,300.00 |
16:00:01 |
XLON |
|
178 |
4,300.00 |
16:00:01 |
XLON |
|
96 |
4,296.00 |
16:00:01 |
BATE |
|
90 |
4,300.00 |
16:00:01 |
BATE |
|
166 |
4,300.00 |
16:00:01 |
BATE |
|
160 |
4,300.00 |
16:00:01 |
BATE |
|
86 |
4,296.00 |
16:00:01 |
TRQX |
|
23 |
4,300.00 |
16:00:04 |
BATE |
|
17 |
4,296.00 |
16:00:12 |
BATE |
|
47 |
4,298.00 |
16:00:14 |
XLON |
|
218 |
4,296.00 |
16:00:15 |
XLON |
|
182 |
4,296.00 |
16:00:15 |
BATE |
|
14 |
4,296.00 |
16:00:15 |
BATE |
|
50 |
4,296.00 |
16:00:15 |
CHIX |
|
5 |
4,296.00 |
16:00:15 |
TRQX |
|
28 |
4,296.00 |
16:02:21 |
XLON |
|
116 |
4,296.00 |
16:02:21 |
XLON |
|
136 |
4,296.00 |
16:02:21 |
BATE |
|
19 |
4,296.00 |
16:02:33 |
XLON |
|
142 |
4,296.00 |
16:04:05 |
XLON |
|
135 |
4,296.00 |
16:04:05 |
BATE |
|
40 |
4,296.00 |
16:04:05 |
CHIX |
|
35 |
4,296.00 |
16:04:05 |
TRQX |
|
80 |
4,296.00 |
16:04:12 |
XLON |
|
82 |
4,296.00 |
16:04:12 |
BATE |
|
81 |
4,296.00 |
16:04:12 |
CHIX |
|
26 |
4,296.00 |
16:04:12 |
CHIX |
|
140 |
4,296.00 |
16:06:29 |
XLON |
|
154 |
4,296.00 |
16:06:29 |
XLON |
|
88 |
4,296.00 |
16:06:29 |
BATE |
|
38 |
4,296.00 |
16:06:29 |
CHIX |
|
44 |
4,296.00 |
16:06:29 |
TRQX |
|
19 |
4,296.00 |
16:07:08 |
XLON |
|
134 |
4,296.00 |
16:10:00 |
XLON |
|
52 |
4,296.00 |
16:10:00 |
XLON |
|
72 |
4,298.00 |
16:10:00 |
BATE |
|
67 |
4,298.00 |
16:10:00 |
BATE |
|
68 |
4,298.00 |
16:10:00 |
BATE |
|
331 |
4,296.00 |
16:10:00 |
BATE |
|
300 |
4,296.00 |
16:10:00 |
BATE |
|
172 |
4,296.00 |
16:10:00 |
BATE |
|
39 |
4,296.00 |
16:10:00 |
CHIX |
|
23 |
4,294.00 |
16:10:00 |
TRQX |
|
19 |
4,304.00 |
16:10:14 |
XLON |
|
157 |
4,304.00 |
16:10:32 |
XLON |
|
165 |
4,302.00 |
16:10:32 |
XLON |
|
49 |
4,304.00 |
16:10:32 |
CHIX |
|
47 |
4,302.00 |
16:10:32 |
CHIX |
|
33 |
4,302.00 |
16:10:32 |
TRQX |
|
40 |
4,302.00 |
16:10:41 |
TRQX |
|
146 |
4,300.00 |
16:11:44 |
XLON |
|
46 |
4,302.00 |
16:11:44 |
XLON |
|
25 |
4,302.00 |
16:11:44 |
XLON |
|
32 |
4,302.00 |
16:11:44 |
XLON |
|
74 |
4,302.00 |
16:11:44 |
XLON |
|
25 |
4,300.00 |
16:11:44 |
BATE |
|
120 |
4,298.00 |
16:11:44 |
BATE |
|
41 |
4,300.00 |
16:11:44 |
CHIX |
|
26 |
4,302.00 |
16:12:34 |
XLON |
|
14 |
4,302.00 |
16:12:34 |
XLON |
|
147 |
4,298.00 |
16:13:34 |
XLON |
|
214 |
4,298.00 |
16:13:34 |
BATE |
|
229 |
4,298.00 |
16:13:34 |
CHIX |
|
32 |
4,302.00 |
16:13:34 |
CHIX |
|
205 |
4,296.00 |
16:13:57 |
XLON |
|
85 |
4,294.00 |
16:13:57 |
BATE |
|
34 |
4,290.00 |
16:14:19 |
BATE |
|
183 |
4,292.00 |
16:16:56 |
XLON |
|
36 |
4,296.00 |
16:16:56 |
XLON |
|
179 |
4,292.00 |
16:16:56 |
BATE |
|
25 |
4,292.00 |
16:16:56 |
CHIX |
|
148 |
4,292.00 |
16:17:16 |
XLON |
|
57 |
4,292.00 |
16:18:01 |
XLON |
|
48 |
4,292.00 |
16:18:01 |
BATE |
|
76 |
4,290.00 |
16:18:05 |
XLON |
|
39 |
4,290.00 |
16:18:05 |
BATE |
|
23 |
4,290.00 |
16:18:05 |
CHIX |
|
45 |
4,288.00 |
16:19:08 |
XLON |
|
67 |
4,290.00 |
16:19:08 |
BATE |
|
90 |
4,290.00 |
16:19:08 |
BATE |
|
12 |
4,290.00 |
16:19:08 |
CHIX |
|
34 |
4,290.00 |
16:19:30 |
BATE |
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.
ENDRNS 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.