UNITED STATES

SECURITIES AND EXCHANGE COMMISSION

WASHINGTON, DC 20549

FORM 6-K

REPORT OF FOREIGN PRIVATE ISSUER

PURSUANT TO RULE 13a-16 OR 15d-16 OF THE

SECURITIES EXCHANGE ACT OF 1934

For the month of November 2021

Commission File Number:  001-10691

DIAGEO plc

(Translation of registrant’s name into English)

Lakeside Drive, Park Royal, London NW10 7HQ

(Address of principal executive offices)

Indicate by check mark whether the registrant files or will file annual reports under cover Form 20-F or Form 40-F.

Form 20-F   X                                                                  Form 40-F  

Indicate by check mark whether the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1):   

Indicate by check mark whether the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7):   

List identifying information required to be furnished

by Diageo plc pursuant to Rule 13a-16 or 15d-16 of

The Securities Exchange Act 1934

1 – 30 November 2021

Information Public Announcements/Press	Required by/when The Stock Exchange, London
Announcement Total Voting Rights 01 November 2021	Announcement Transaction in Own Shares 04 November 2021
Announcement  Transaction in Own Shares 05 November 2021	Announcement Transaction in Own Shares 08 November 2021
Announcement Transaction in Own Shares 09 November 2021	Announcement Director/PDMR Shareholding 10 November 2021
Announcement Director/PDMR Shareholding 10 November 2021	Announcement Transaction in Own Shares 10 November 2021
Announcement Transaction in Own Shares 11 November 2021	Announcement Transaction in Own Shares 12 November 2021
Announcement Next tranche of Diageo’s capital return programme 26 November 2021	Announcement Transaction in Own Shares 29 November 2021
Announcement Transaction in Own Shares 30 November 2021

Diageo PLC – Total Voting Rights

Dated 01 November 2021

Diageo plc

LEI: 213800ZVIELEA55JMJ32

Total Voting Rights and Capital

In conformity with Paragraph 5.6.1R of the Disclosure Guidelines and Transparency Rules and Article 15 of the Transparency Directive, Diageo plc (the "Company") would like to notify the market of the following:

The Company's issued capital as at 31 October 2021 consisted of 2,550,018,540 Ordinary Shares of 28 101/108 pence each ("Ordinary Shares"), with voting rights. 218,005,863 Ordinary Shares were held in Treasury, in respect of which, voting rights were not exercised.

Therefore, the total number of voting rights in the Company was  2,332,012,677 and this figure 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 Guidelines and Transparency Rules.

James Edmunds

Deputy Company Secretary

1 November 2021

Diageo PLC – Transaction in Own Shares

Dated 04 November 2021

Diageo plc
Transaction in Own Shares
4 November 2021
Diageo plc ('Diageo') announces today that it has purchased 99,531 of its ordinary shares of 28 101/108 pence each on the London Stock Exchange and other recognised investment exchanges from UBS AG London Branch as follows. Such purchase was effected pursuant to instructions issued by Diageo on 12 May 2021, as announced on 12 May 2021:
Aggregated information on shares purchased according to trading venues:
Date of purchase	Number of shares purchased	Highest price paid: (GBp)	Lowest price paid: (GBp)	Volume  weighted average price paid per share (GBp)	Venue
04 November 2021	99,531	3,779.00	3,702.50	3,738.15	LSE
04 November 2021	0	0.00	0.00	0.00	CHIX
04 November 2021	0	0.00	0.00	0.00	BATE
Diageo intends to cancel the purchased shares.
A full breakdown of the individual trades is attached to this announcement. http://www.rns-pdf.londonstockexchange.com/rns/4207R_1-2021-11-4.pdf
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of Diageo plc: 213800ZVIELEA55JMJ32
Classification: Acquisition or disposal of the issuer's own shares

Diageo PLC – Transaction in Own Shares

Dated 05 November 2021

Diageo plc
Transaction in Own Shares
5 November 2021
Diageo plc ('Diageo') announces today that it has purchased 65,000 of its ordinary shares of 28 101/108 pence each on the London Stock Exchange and other recognised investment exchanges from UBS AG London Branch as follows. Such purchase was effected pursuant to instructions issued by Diageo on 12 May 2021, as announced on 12 May 2021:
Aggregated information on shares purchased according to trading venues:
Date of purchase	Number of shares purchased	Highest price paid: (GBp)	Lowest price paid: (GBp)	Volume  weighted average price paid per share (GBp)	Venue
05 November 2021	65,000	3,789.00	3,760.00	3,775.34	LSE
05 November 2021	0	0.00	0.00	0.00	CHIX
05 November 2021	0	0.00	0.00	0.00	BATE
Diageo intends to cancel the purchased shares.
A full breakdown of the individual trades is attached to this announcement. http://www.rns-pdf.londonstockexchange.com/rns/5581R_1-2021-11-5.pdf
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of Diageo plc: 213800ZVIELEA55JMJ32
Classification: Acquisition or disposal of the issuer's own shares

Diageo PLC – Transaction in Own Shares

Dated 08 November 2021

Diageo plc
Transaction in Own Shares
8 November 2021
Diageo plc ('Diageo') announces today that it has purchased 105,000 of its ordinary shares of 28 101/108 pence each on the London Stock Exchange and other recognised investment exchanges from UBS AG London Branch as follows. Such purchase was effected pursuant to instructions issued by Diageo on 12 May 2021, as announced on 12 May 2021:
Aggregated information on shares purchased according to trading venues:
Date of purchase	Number of shares purchased	Highest price paid: (GBp)	Lowest price paid: (GBp)	Volume  weighted average price paid per share (GBp)	Venue
08 November 2021	105,000	3,788.00	3,743.50	3,768.62	LSE
08 November 2021	0	0.00	0.00	0.00	CHIX
08 November 2021	0	0.00	0.00	0.00	BATE
Diageo intends to cancel the purchased shares.
A full breakdown of the individual trades is attached to this announcement. http://www.rns-pdf.londonstockexchange.com/rns/7094R_1-2021-11-8.pdf
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of Diageo plc: 213800ZVIELEA55JMJ32
Classification: Acquisition or disposal of the issuer's own shares

Diageo PLC – Transaction in Own Shares

Dated 09 November 2021

Diageo plc
Transaction in Own Shares
9 November 2021
Diageo plc ('Diageo') announces today that it has purchased 100,000 of its ordinary shares of 28 101/108 pence each on the London Stock Exchange and other recognised investment exchanges from UBS AG London Branch as follows. Such purchase was effected pursuant to instructions issued by Diageo on 12 May 2021, as announced on 12 May 2021:
Aggregated information on shares purchased according to trading venues:
Date of purchase	Number of shares purchased	Highest price paid: (GBp)	Lowest price paid: (GBp)	Volume  weighted average price paid per share (GBp)	Venue
09 November 2021	100,000	3,762.00	3,742.50	3,750.38	LSE
09 November 2021	0	0.00	0.00	0.00	CHIX
09 November 2021	0	0.00	0.00	0.00	BATE
Diageo intends to cancel the purchased shares.
A full breakdown of the individual trades is attached to this announcement. http://www.rns-pdf.londonstockexchange.com/rns/8570R_1-2021-11-9.pdf
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of Diageo plc: 213800ZVIELEA55JMJ32
Classification: Acquisition or disposal of the issuer's own shares

Diageo PLC – Director/PDMR Shareholding

Dated 10 November 2021

Diageo plc

LEI: 213800ZVIELEA55JMJ32

Director/PDMR Shareholding

Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them

1.	Details of the person discharging managerial responsibilities/person closely associated
a)	Name	Javier Ferrán
2.	Reason for the notification
a)	Position / status	Chairman
b)	Initial notification / amendment	Initial notification
3.	Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
a)	Name	Diageo plc
b)	LEI	213800ZVIELEA55JMJ32
4.	Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
a)	Description of the financial instrument Identification code	Ordinary shares of 28 101/108 pence GB0002374006
b)	Nature of the transaction	Share purchase under arrangement with the Company
c)	Price(s) and volume(s)	Price(s)	Volume(s)
		£37.70	219
d)	Aggregated information  - Aggregated volume - Price	N/A
e)	Date of transaction	2021-11-10
f)	Place of transaction	London Stock Exchange (XLON)

Diageo PLC – Director/PDMR Shareholding

Dated 10 November 2021

Diageo plc

LEI: 213800ZVIELEA55JMJ32

Director/PDMR Shareholding

On 10 November 2021, the following transactions took place in relation to the Diageo 2001 Share Incentive Plan:

1.   purchase of partnership shares using deductions from salary; and

2.   award of one matching share for every two partnership shares purchased.

The notifications below, which have been made in accordance with the requirement of the EU Market Abuse Regulation, provide further details.

James Edmunds

Deputy Company Secretary

10 November 2021

Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them

1.	Details of the person discharging managerial responsibilities/person closely associated
a)	Name	Ewan Andrew
2.	Reason for the notification
a)	Position / status	Member of the Executive Committee
b)	Initial notification / amendment	Initial notification
3.	Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
a)	Name	Diageo plc
b)	LEI	213800ZVIELEA55JMJ32
4.	Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
a)	Description of the financial instrument Identification code	Ordinary shares of 28 101/108 pence GB0002374006
b)	Nature of the transaction	1.  Purchase of partnership shares under the Diageo 2001 Share Incentive Plan 2.  Award of matching shares under the Diageo 2001 Share Incentive Plan
c)	Price(s) and volume(s)		Price(s)	Volume(s)
		1.	£37.65	3
		2.	Nil	1
d)	Aggregated information  - Aggregated volume - Price	N/A
e)	Date of transaction	2021-11-10
f)	Place of transaction	1.  London Stock Exchange (XLON) 2.  Outside a trading venue

1.	Details of the person discharging managerial responsibilities/person closely associated
a)	Name	Cristina Diezhandino
2.	Reason for the notification
a)	Position / status	Member of the Executive Committee
b)	Initial notification / amendment	Initial notification
3.	Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
a)	Name	Diageo plc
b)	LEI	213800ZVIELEA55JMJ32
4.	Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
a)	Description of the financial instrument Identification code	Ordinary shares of 28 101/108 pence GB0002374006
b)	Nature of the transaction	1.  Purchase of partnership shares under the Diageo 2001 Share Incentive Plan 2.  Award of matching shares under the Diageo 2001 Share Incentive Plan
c)	Price(s) and volume(s)		Price(s)	Volume(s)
		1.	£37.65	4
		2.	Nil	2
d)	Aggregated information  - Aggregated volume - Price	N/A
e)	Date of transaction	2021-11-10
f)	Place of transaction	1.  London Stock Exchange (XLON) 2.  Outside a trading venue

1.	Details of the person discharging managerial responsibilities/person closely associated
a)	Name	Daniel Mobley
2.	Reason for the notification
a)	Position / status	Member of the Executive Committee
b)	Initial notification / amendment	Initial notification
3.	Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
a)	Name	Diageo plc
b)	LEI	213800ZVIELEA55JMJ32
4.	Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
a)	Description of the financial instrument Identification code	Ordinary shares of 28 101/108 pence GB0002374006
b)	Nature of the transaction	1.  Purchase of partnership shares under the Diageo 2001 Share Incentive Plan 2.  Award of matching shares under the Diageo 2001 Share Incentive Plan
c)	Price(s) and volume(s)		Price(s)	Volume(s)
		1.	£37.65	4
		2.	Nil	2
d)	Aggregated information  - Aggregated volume - Price	N/A
e)	Date of transaction	2021-11-10
f)	Place of transaction	1.  London Stock Exchange (XLON) 2.  Outside a trading venue

1.	Details of the person discharging managerial responsibilities/person closely associated
a)	Name	Mairéad Nayager
2.	Reason for the notification
a)	Position / status	Member of the Executive Committee
b)	Initial notification / amendment	Initial notification
3.	Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
a)	Name	Diageo plc
b)	LEI	213800ZVIELEA55JMJ32
4.	Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
a)	Description of the financial instrument Identification code	Ordinary shares of 28 101/108 pence GB0002374006
b)	Nature of the transaction	1.  Purchase of partnership shares under the Diageo 2001 Share Incentive Plan 2.  Award of matching shares under the Diageo 2001 Share Incentive Plan
c)	Price(s) and volume(s)		Price(s)	Volume(s)
		1.	£37.65	4
		2.	Nil	2
e)	Date of transaction	2021-11-10
f)	Place of transaction	1.  London Stock Exchange (XLON) 2.  Outside a trading venue

1.	Details of the person discharging managerial responsibilities/person closely associated
a)	Name	Tom Shropshire
2.	Reason for the notification
a)	Position / status	Member of the Executive Committee
b)	Initial notification / amendment	Initial notification
3.	Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
a)	Name	Diageo plc
b)	LEI	213800ZVIELEA55JMJ32
4.	Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
a)	Description of the financial instrument Identification code	Ordinary shares of 28 101/108 pence GB0002374006
b)	Nature of the transaction	1.  Purchase of partnership shares under the Diageo 2001 Share Incentive Plan 2.  Award of matching shares under the Diageo 2001 Share Incentive Plan
c)	Price(s) and volume(s)		Price(s)	Volume(s)
		1.	£37.65	4
		2.	Nil	2
d)	Aggregated information  - Aggregated volume - Price	N/A
e)	Date of transaction	2021-11-10
f)	Place of transaction	1.  London Stock Exchange (XLON) 2.  Outside a trading venue

1.	Details of the person discharging managerial responsibilities/person closely associated
a)	Name	Dayalan Nayager
2.	Reason for the notification
a)	Position / status	Person closely associated with Mairéad Nayager
b)	Initial notification / amendment	Initial notification
3.	Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
a)	Name	Diageo plc
b)	LEI	213800ZVIELEA55JMJ32
4.	Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
a)	Description of the financial instrument Identification code	Ordinary shares of 28 101/108 pence GB0002374006
b)	Nature of the transaction	1.  Purchase of partnership shares under the Diageo 2001 Share Incentive Plan 2.  Award of matching shares under the Diageo 2001 Share Incentive Plan
c)	Price(s) and volume(s)		Price(s)	Volume(s)
		1.	£37.65	4
		2.	Nil	2
d)	Aggregated information  - Aggregated volume - Price	N/A
e)	Date of transaction	2021-11-10
f)	Place of transaction	1.  London Stock Exchange (XLON) 2.  Outside a trading venue

Diageo PLC – Transaction in Own Shares

Dated 10 November 2021

Diageo plc
Transaction in Own Shares
10 November 2021
Diageo plc ('Diageo') announces today that it has purchased 112,000 of its ordinary shares of 28 101/108 pence each on the London Stock Exchange and other recognised investment exchanges from UBS AG London Branch as follows. Such purchase was effected pursuant to instructions issued by Diageo on 12 May 2021, as announced on 12 May 2021:
Aggregated information on shares purchased according to trading venues:
Date of purchase	Number of shares purchased	Highest price paid: (GBp)	Lowest price paid: (GBp)	Volume  weighted average price paid per share (GBp)	Venue
10 November 2021	112,000	3,780.00	3,732.50	3,763.19	LSE
10 November 2021	0	0.00	0.00	0.00	CHIX
10 November 2021	0	0.00	0.00	0.00	BATE
Diageo intends to cancel the purchased shares.
A full breakdown of the individual trades is attached to this announcement. http://www.rns-pdf.londonstockexchange.com/rns/0070S_1-2021-11-10.pdf
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of Diageo plc: 213800ZVIELEA55JMJ32
Classification: Acquisition or disposal of the issuer's own shares

Diageo PLC – Transaction in Own Shares

Dated 11 November 2021

Diageo plc
Transaction in Own Shares
11 November 2021
Diageo plc ('Diageo') announces today that it has purchased 109,000 of its ordinary shares of 28 101/108 pence each on the London Stock Exchange and other recognised investment exchanges from UBS AG London Branch as follows. Such purchase was effected pursuant to instructions issued by Diageo on 12 May 2021, as announced on 12 May 2021:
Aggregated information on shares purchased according to trading venues:
Date of purchase	Number of shares purchased	Highest price paid: (GBp)	Lowest price paid: (GBp)	Volume  weighted average price paid per share (GBp)	Venue
11 November 2021	109,000	3,807.00	3,763.50	3,792.41	LSE
11 November 2021	0	0.00	0.00	0.00	CHIX
11 November 2021	0	0.00	0.00	0.00	BATE
Diageo intends to cancel the purchased shares.
A full breakdown of the individual trades is attached to this announcement. http://www.rns-pdf.londonstockexchange.com/rns/1497S_1-2021-11-11.pdf
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of Diageo plc: 213800ZVIELEA55JMJ32
Classification: Acquisition or disposal of the issuer's own shares

Diageo PLC – Transaction in Own Shares

Dated 12 November 2021

Diageo plc
Transaction in Own Shares
12 November 2021
Diageo plc ('Diageo') announces today that it has purchased 95,415 of its ordinary shares of 28 101/108 pence each on the London Stock Exchange and other recognised investment exchanges from UBS AG London Branch as follows. Such purchase was effected pursuant to instructions issued by Diageo on 12 May 2021, as announced on 12 May 2021:
Aggregated information on shares purchased according to trading venues:
Date of purchase	Number of shares purchased	Highest price paid: (GBp)	Lowest price paid: (GBp)	Volume  weighted average price paid per share (GBp)	Venue
12 November 2021	95,415	3,833.00	3,792.00	3,815.50	LSE
12 November 2021	0	0.00	0.00	0.00	CHIX
12 November 2021	0	0.00	0.00	0.00	BATE
Diageo intends to cancel the purchased shares.
A full breakdown of the individual trades is attached to this announcement. http://www.rns-pdf.londonstockexchange.com/rns/2933S_1-2021-11-12.pdf
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of Diageo plc: 213800ZVIELEA55JMJ32
Classification: Acquisition or disposal of the issuer's own shares

Diageo PLC – Next tranche of Diageo’s capital return programme

Dated 26 November 2021

Diageo announces the next tranche of its return of capital programme

Diageo plc (Diageo) today announces that it is commencing the next tranche of its previously announced return of capital (ROC) programme of up to £4.5 billion to shareholders by 30 June 2024.

Under the first phase of the ROC programme, which was completed on 31 January 2020, Diageo repurchased shares to a value of £1.25 billion. Diageo initiated the second phase of its ROC programme of up to £1.0 billion on 12 May 2021, to be completed by the end of fiscal 22. Under the first tranche of the second phase, which was completed on 12 November 2021, Diageo repurchased shares to a value of £0.45 billion.

Diageo is announcing today that it has entered into a non-discretionary agreement with Goldman Sachs International (GSI) to enable the company to buy back shares with a value of up to £0.55 billion. This agreement will commence on 26 November 2021 and will end no later than 4 March 2022. The purpose of the repurchases is to reduce the share capital of Diageo and all shares repurchased under this agreement will be cancelled.

Further execution phases of the ROC programme, utilising the most appropriate mechanic of either share buybacks or special dividends depending on market conditions, will be announced in due course.

Further details of the return of capital programme

GSI will make its trading decisions in relation to Diageo's securities independently of and uninfluenced by Diageo. Any repurchase of shares by Diageo contemplated by this announcement will be carried out on the London Stock Exchange and/or other recognised investment exchange(s).

The share buybacks will be effected within certain pre-set parameters and in accordance with Diageo's general authority to repurchase shares and will be conducted within the parameters prescribed by the Market Abuse Regulation 596/2014, the Commission Delegated Regulation (EU) 2016/1052 (both as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018) and, in the case of Diageo, Chapter 12 of the Listing Rules.

This share buyback tranche of up to £0.55 billion will take place within the limitations of Diageo's existing general authority to repurchase up to 233,611,282 shares granted at its 2021 annual general meeting. After taking account of the number of shares bought back under the first tranche of the second phase of the ROC programme, the maximum number of shares that can be bought back under this authority under the second tranche of the second phase of the ROC programme is 231,359,356.

For further information please contact:

Investor relations:

Durga Doraisamy                                                              +44 (0) 7902 126 906

Lucinda Baker                                                                   +44 (0) 7974 375 550

Belinda Brown                                                                  +44 (0) 7590 810 246

                                                                                           investor.relations@diageo.com

Media relations:

Jessica Rouleau                                                                 +44 (0) 7925 642 561

                                                                                          press@diageo.com

About Diageo

Diageo is a global leader in beverage alcohol with an outstanding collection of brands including Johnnie Walker, Crown Royal, J&B, Buchanan's and Windsor whiskies, Smirnoff, Cîroc and Ketel One vodkas, Captain Morgan, Baileys, Don Julio, Tanqueray and Guinness.

Diageo is a global company, and our products are sold in more than 180 countries around the world. The company is listed on both the London Stock Exchange (DGE) and the New York Stock Exchange (DEO). For more information about Diageo, our people, our brands, and performance, visit us at www.diageo.com. Visit Diageo's global responsible drinking resource, www.DRINKiQ.com for information, initiatives, and ways to share best practice.

Celebrating life, every day, everywhere.

Diageo plc LEI: 213800ZVIELEA55JMJ32

Diageo PLC – Transaction in Own Shares

Dated 29 November 2021

Diageo plc
Transaction in Own Shares
26 November 2021
Diageo plc ('Diageo') announces today that it has purchased 230,000 of its ordinary shares of 28 101/108 pence each on the London Stock Exchange and other recognised investment exchanges from Goldman Sachs International as follows. Such purchase was effected pursuant to instructions issued by Diageo on 26 November 2021, as announced on 26 November 2021:
Aggregated information on shares purchased according to trading venues:
Date of purchase	Number of shares purchased	Highest price paid: (GBp)	Lowest price paid: (GBp)	Volume  weighted average price paid per share (GBp)	Venue
26 November 2021	230,000	3,833.50	3,764.00	3,794.20	XLON
26 November 2021	-	-	-	-	CHIX
26 November 2021	-	-	-	-	BATE
Diageo intends to cancel the purchased shares.
A full breakdown of the individual trades is attached to this announcement.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of Diageo plc: 213800ZVIELEA55JMJ32
Classification: Acquisition or disposal of the issuer's own shares
Transaction Date	Time	Time Zone	Volume	Price (GBp)	Trading Venue	Transaction ID
26 November 2021	08:56:02	GMT	276	3800.5	XLON	436738715582451
26 November 2021	08:56:30	GMT	301	3802	XLON	436738715582600
26 November 2021	08:57:25	GMT	447	3803	XLON	436738715582956
26 November 2021	08:57:26	GMT	129	3803	XLON	436738715582988
26 November 2021	08:59:10	GMT	125	3803.5	XLON	436738715583599
26 November 2021	08:59:15	GMT	377	3803	XLON	436738715583631
26 November 2021	08:59:44	GMT	590	3801	XLON	436738715583788
26 November 2021	08:59:44	GMT	118	3800.5	XLON	436738715583791
26 November 2021	09:00:39	GMT	269	3802	XLON	436738715584185
26 November 2021	09:00:39	GMT	321	3802	XLON	436738715584186
26 November 2021	09:01:43	GMT	590	3799.5	XLON	436738715584769
26 November 2021	09:03:10	GMT	590	3798	XLON	436738715585334
26 November 2021	09:04:16	GMT	590	3797.5	XLON	436738715585588
26 November 2021	09:05:15	GMT	54	3794.5	XLON	436738715585878
26 November 2021	09:05:15	GMT	162	3794.5	XLON	436738715585879
26 November 2021	09:05:15	GMT	372	3794.5	XLON	436738715585880
26 November 2021	09:06:18	GMT	590	3794.5	XLON	436738715586243
26 November 2021	09:07:04	GMT	590	3784.5	XLON	436738715586630
26 November 2021	09:08:46	GMT	473	3794	XLON	436738715587327
26 November 2021	09:09:27	GMT	590	3796	XLON	436738715587540
26 November 2021	09:09:27	GMT	180	3795	XLON	436738715587546
26 November 2021	09:09:27	GMT	2	3795.5	XLON	436738715587547
26 November 2021	09:10:24	GMT	527	3796	XLON	436738715587856
26 November 2021	09:11:45	GMT	559	3801.5	XLON	436738715588324
26 November 2021	09:13:35	GMT	590	3812.5	XLON	436738715588827
26 November 2021	09:15:05	GMT	590	3808	XLON	436738715589260
26 November 2021	09:16:00	GMT	291	3805	XLON	436738715589683
26 November 2021	09:16:00	GMT	299	3805	XLON	436738715589685
26 November 2021	09:17:39	GMT	590	3805.5	XLON	436738715590160
26 November 2021	09:17:47	GMT	123	3807.5	XLON	436738715590196
26 November 2021	09:18:44	GMT	438	3803.5	XLON	436738715590421
26 November 2021	09:21:03	GMT	531	3812	XLON	436738715590879
26 November 2021	09:22:52	GMT	125	3813	XLON	436738715591360
26 November 2021	09:22:52	GMT	6	3813	XLON	436738715591361
26 November 2021	09:22:52	GMT	590	3812.5	XLON	436738715591354
26 November 2021	09:23:30	GMT	538	3815.5	XLON	436738715591565
26 November 2021	09:23:56	GMT	161	3812	XLON	436738715591735
26 November 2021	09:23:57	GMT	95	3812	XLON	436738715591741
26 November 2021	09:23:59	GMT	47	3812	XLON	436738715591744
26 November 2021	09:24:00	GMT	279	3812	XLON	436738715591750
26 November 2021	09:25:16	GMT	175	3817.5	XLON	436738715592033
26 November 2021	09:25:16	GMT	356	3817.5	XLON	436738715592034
26 November 2021	09:26:57	GMT	583	3822.5	XLON	436738715592554
26 November 2021	09:27:47	GMT	584	3821	XLON	436738715592747
26 November 2021	09:28:37	GMT	122	3821.5	XLON	436738715592920
26 November 2021	09:28:53	GMT	489	3820.5	XLON	436738715593080
26 November 2021	09:29:57	GMT	571	3819.5	XLON	436738715593310
26 November 2021	09:31:36	GMT	488	3820	XLON	436738715593663
26 November 2021	09:31:36	GMT	102	3820	XLON	436738715593664
26 November 2021	09:33:29	GMT	590	3819.5	XLON	436738715594205
26 November 2021	09:34:03	GMT	119	3818	XLON	436738715594334
26 November 2021	09:35:21	GMT	535	3814	XLON	436738715594619
26 November 2021	09:36:02	GMT	543	3811.5	XLON	436738715594931
26 November 2021	09:37:36	GMT	560	3819.5	XLON	436738715595437
26 November 2021	09:37:59	GMT	125	3818	XLON	436738715595495
26 November 2021	09:37:59	GMT	9	3818	XLON	436738715595496
26 November 2021	09:39:03	GMT	567	3819.5	XLON	436738715595786
26 November 2021	09:40:15	GMT	570	3819	XLON	436738715596035
26 November 2021	09:41:55	GMT	574	3819	XLON	436738715596386
26 November 2021	09:43:04	GMT	294	3822.5	XLON	436738715596673
26 November 2021	09:43:04	GMT	296	3822.5	XLON	436738715596674
26 November 2021	09:44:03	GMT	400	3817.5	XLON	436738715597003
26 November 2021	09:44:03	GMT	190	3817.5	XLON	436738715597004
26 November 2021	09:45:40	GMT	303	3819.5	XLON	436738715597301
26 November 2021	09:45:40	GMT	284	3819.5	XLON	436738715597302
26 November 2021	09:47:01	GMT	556	3818.5	XLON	436738715597549
26 November 2021	09:49:03	GMT	590	3820	XLON	436738715597938
26 November 2021	09:50:02	GMT	590	3817	XLON	436738715598210
26 November 2021	09:51:29	GMT	590	3815.5	XLON	436738715598635
26 November 2021	09:53:02	GMT	590	3822	XLON	436738715599250
26 November 2021	09:54:22	GMT	588	3822.5	XLON	436738715599538
26 November 2021	09:56:44	GMT	125	3823	XLON	436738715600103
26 November 2021	09:56:44	GMT	232	3823	XLON	436738715600104
26 November 2021	09:56:44	GMT	208	3823.5	XLON	436738715600105
26 November 2021	09:57:26	GMT	590	3822.5	XLON	436738715600225
26 November 2021	09:58:01	GMT	124	3820.5	XLON	436738715600358
26 November 2021	09:58:56	GMT	538	3818.5	XLON	436738715600564
26 November 2021	09:59:57	GMT	565	3818.5	XLON	436738715600748
26 November 2021	10:01:42	GMT	571	3819	XLON	436738715601210
26 November 2021	10:03:04	GMT	590	3820	XLON	436738715601469
26 November 2021	10:05:00	GMT	100	3820.5	XLON	436738715601833
26 November 2021	10:05:00	GMT	151	3820.5	XLON	436738715601834
26 November 2021	10:05:00	GMT	157	3820.5	XLON	436738715601835
26 November 2021	10:05:00	GMT	182	3820.5	XLON	436738715601836
26 November 2021	10:05:45	GMT	540	3819.5	XLON	436738715601974
26 November 2021	10:05:45	GMT	50	3819.5	XLON	436738715601975
26 November 2021	10:07:02	GMT	590	3817.5	XLON	436738715602303
26 November 2021	10:08:55	GMT	540	3819.5	XLON	436738715602610
26 November 2021	10:08:55	GMT	20	3819.5	XLON	436738715602611
26 November 2021	10:09:58	GMT	481	3819.5	XLON	436738715602778
26 November 2021	10:09:58	GMT	109	3819.5	XLON	436738715602779
26 November 2021	10:10:28	GMT	122	3819	XLON	436738715602821
26 November 2021	10:12:12	GMT	547	3819	XLON	436738715603313
26 November 2021	10:13:44	GMT	330	3819.5	XLON	436738715603554
26 November 2021	10:13:44	GMT	180	3819.5	XLON	436738715603555
26 November 2021	10:14:28	GMT	113	3821.5	XLON	436738715603774
26 November 2021	10:14:28	GMT	10	3821.5	XLON	436738715603775
26 November 2021	10:15:10	GMT	539	3820	XLON	436738715603986
26 November 2021	10:16:45	GMT	590	3819.5	XLON	436738715604507
26 November 2021	10:17:44	GMT	590	3818.5	XLON	436738715604770
26 November 2021	10:19:45	GMT	24	3818.5	XLON	436738715605185
26 November 2021	10:19:50	GMT	125	3817	XLON	436738715605218
26 November 2021	10:19:50	GMT	6	3817	XLON	436738715605219
26 November 2021	10:19:58	GMT	125	3817	XLON	436738715605244
26 November 2021	10:20:04	GMT	125	3817	XLON	436738715605256
26 November 2021	10:20:09	GMT	125	3817	XLON	436738715605284
26 November 2021	10:20:09	GMT	86	3817	XLON	436738715605285
26 November 2021	10:20:09	GMT	14	3817	XLON	436738715605286
26 November 2021	10:20:14	GMT	50	3816	XLON	436738715605297
26 November 2021	10:20:14	GMT	540	3816	XLON	436738715605298
26 November 2021	10:20:14	GMT	35	3816	XLON	436738715605303
26 November 2021	10:20:14	GMT	13	3816	XLON	436738715605304
26 November 2021	10:20:14	GMT	11	3816	XLON	436738715605305
26 November 2021	10:20:15	GMT	100	3816	XLON	436738715605306
26 November 2021	10:21:51	GMT	384	3817.5	XLON	436738715605653
26 November 2021	10:24:49	GMT	15	3821.5	XLON	436738715606242
26 November 2021	10:24:49	GMT	61	3821.5	XLON	436738715606243
26 November 2021	10:24:49	GMT	32	3821.5	XLON	436738715606244
26 November 2021	10:25:00	GMT	125	3821.5	XLON	436738715606310
26 November 2021	10:25:00	GMT	6	3821.5	XLON	436738715606311
26 November 2021	10:25:18	GMT	590	3821	XLON	436738715606402
26 November 2021	10:25:29	GMT	262	3820.5	XLON	436738715606447
26 November 2021	10:26:31	GMT	590	3820	XLON	436738715606668
26 November 2021	10:26:31	GMT	125	3820	XLON	436738715606671
26 November 2021	10:26:31	GMT	11	3820	XLON	436738715606672
26 November 2021	10:28:42	GMT	125	3820	XLON	436738715607183
26 November 2021	10:28:42	GMT	222	3820	XLON	436738715607184
26 November 2021	10:28:42	GMT	131	3820	XLON	436738715607185
26 November 2021	10:28:47	GMT	125	3820	XLON	436738715607196
26 November 2021	10:28:47	GMT	1	3820	XLON	436738715607197
26 November 2021	10:29:22	GMT	11	3820.5	XLON	436738715607307
26 November 2021	10:29:22	GMT	568	3820.5	XLON	436738715607308
26 November 2021	10:30:23	GMT	430	3817.5	XLON	436738715607556
26 November 2021	10:30:23	GMT	160	3817.5	XLON	436738715607557
26 November 2021	10:32:06	GMT	127	3818	XLON	436738715607938
26 November 2021	10:32:06	GMT	448	3818	XLON	436738715607939
26 November 2021	10:33:48	GMT	538	3814.5	XLON	436738715608425
26 November 2021	10:34:45	GMT	60	3815	XLON	436738715608622
26 November 2021	10:34:53	GMT	522	3815	XLON	436738715608643
26 November 2021	10:36:21	GMT	29	3812.5	XLON	436738715608981
26 November 2021	10:36:21	GMT	21	3812.5	XLON	436738715608982
26 November 2021	10:36:21	GMT	122	3812.5	XLON	436738715608983
26 November 2021	10:36:21	GMT	50	3812.5	XLON	436738715608984
26 November 2021	10:36:21	GMT	135	3812.5	XLON	436738715608985
26 November 2021	10:36:21	GMT	70	3812.5	XLON	436738715608986
26 November 2021	10:36:21	GMT	40	3812.5	XLON	436738715608987
26 November 2021	10:36:21	GMT	123	3812.5	XLON	436738715608988
26 November 2021	10:37:02	GMT	133	3813	XLON	436738715609225
26 November 2021	10:38:36	GMT	214	3812	XLON	436738715609494
26 November 2021	10:38:36	GMT	330	3812	XLON	436738715609495
26 November 2021	10:40:00	GMT	586	3807.5	XLON	436738715609861
26 November 2021	10:41:38	GMT	138	3801.5	XLON	436738715610286
26 November 2021	10:41:38	GMT	314	3801.5	XLON	436738715610287
26 November 2021	10:41:38	GMT	138	3801.5	XLON	436738715610288
26 November 2021	10:43:35	GMT	590	3803	XLON	436738715610811
26 November 2021	10:45:47	GMT	12	3802	XLON	436738715611362
26 November 2021	10:45:47	GMT	49	3802	XLON	436738715611363
26 November 2021	10:45:47	GMT	517	3802	XLON	436738715611364
26 November 2021	10:45:47	GMT	12	3802	XLON	436738715611365
26 November 2021	10:47:55	GMT	144	3802.5	XLON	436738715611908
26 November 2021	10:48:05	GMT	326	3802	XLON	436738715611966
26 November 2021	10:48:33	GMT	590	3802	XLON	436738715612125
26 November 2021	10:48:39	GMT	124	3801.5	XLON	436738715612344
26 November 2021	10:51:10	GMT	467	3801	XLON	436738715613169
26 November 2021	10:52:04	GMT	152	3801.5	XLON	436738715613349
26 November 2021	10:52:20	GMT	590	3801	XLON	436738715613443
26 November 2021	10:53:18	GMT	555	3799.5	XLON	436738715613848
26 November 2021	10:55:05	GMT	590	3804	XLON	436738715614262
26 November 2021	10:56:41	GMT	32	3806.5	XLON	436738715614695
26 November 2021	10:56:41	GMT	558	3806.5	XLON	436738715614696
26 November 2021	10:58:34	GMT	125	3807.5	XLON	436738715615132
26 November 2021	10:58:39	GMT	125	3807.5	XLON	436738715615146
26 November 2021	10:58:44	GMT	125	3807.5	XLON	436738715615159
26 November 2021	10:58:49	GMT	125	3807.5	XLON	436738715615164
26 November 2021	10:59:19	GMT	590	3808	XLON	436738715615290
26 November 2021	11:00:45	GMT	590	3810	XLON	436738715615693
26 November 2021	11:00:45	GMT	125	3810	XLON	436738715615694
26 November 2021	11:00:45	GMT	68	3810	XLON	436738715615695
26 November 2021	11:00:45	GMT	8	3810	XLON	436738715615696
26 November 2021	11:02:26	GMT	483	3810	XLON	436738715616038
26 November 2021	11:05:01	GMT	467	3815	XLON	436738715616754
26 November 2021	11:05:35	GMT	503	3813.5	XLON	436738715617039
26 November 2021	11:05:35	GMT	87	3813.5	XLON	436738715617040
26 November 2021	11:06:23	GMT	123	3815.5	XLON	436738715617372
26 November 2021	11:07:00	GMT	472	3814.5	XLON	436738715617613
26 November 2021	11:08:35	GMT	590	3811	XLON	436738715618025
26 November 2021	11:08:35	GMT	125	3811	XLON	436738715618027
26 November 2021	11:08:35	GMT	42	3811	XLON	436738715618028
26 November 2021	11:08:35	GMT	32	3811	XLON	436738715618029
26 November 2021	11:10:17	GMT	400	3813.5	XLON	436738715618386
26 November 2021	11:10:17	GMT	24	3813.5	XLON	436738715618387
26 November 2021	11:11:32	GMT	546	3812.5	XLON	436738715618679
26 November 2021	11:12:17	GMT	56	3811	XLON	436738715618998
26 November 2021	11:12:17	GMT	12	3811	XLON	436738715618999
26 November 2021	11:12:17	GMT	10	3811	XLON	436738715619000
26 November 2021	11:12:17	GMT	29	3811	XLON	436738715619001
26 November 2021	11:12:17	GMT	22	3811	XLON	436738715619002
26 November 2021	11:13:08	GMT	590	3810	XLON	436738715619209
26 November 2021	11:14:15	GMT	24	3810	XLON	436738715619396
26 November 2021	11:14:16	GMT	49	3810	XLON	436738715619400
26 November 2021	11:14:18	GMT	29	3810	XLON	436738715619409
26 November 2021	11:14:20	GMT	44	3810	XLON	436738715619410
26 November 2021	11:14:32	GMT	441	3810	XLON	436738715619488
26 November 2021	11:17:13	GMT	17	3819	XLON	436738715620098
26 November 2021	11:17:13	GMT	61	3819	XLON	436738715620099
26 November 2021	11:17:13	GMT	59	3819	XLON	436738715620100
26 November 2021	11:17:17	GMT	335	3816	XLON	436738715620123
26 November 2021	11:17:36	GMT	1	3815.5	XLON	436738715620161
26 November 2021	11:17:36	GMT	589	3815.5	XLON	436738715620162
26 November 2021	11:18:31	GMT	120	3823	XLON	436738715620298
26 November 2021	11:19:18	GMT	483	3826.5	XLON	436738715620408
26 November 2021	11:21:51	GMT	125	3833.5	XLON	436738715620828
26 November 2021	11:21:51	GMT	6	3833.5	XLON	436738715620829
26 November 2021	11:21:56	GMT	343	3833	XLON	436738715620856
26 November 2021	11:21:56	GMT	105	3833	XLON	436738715620857
26 November 2021	11:21:56	GMT	125	3833	XLON	436738715620859
26 November 2021	11:21:56	GMT	130	3833	XLON	436738715620860
26 November 2021	11:21:56	GMT	36	3833	XLON	436738715620861
26 November 2021	11:21:56	GMT	17	3833.5	XLON	436738715620862
26 November 2021	11:21:56	GMT	120	3833.5	XLON	436738715620863
26 November 2021	11:22:54	GMT	120	3830.5	XLON	436738715621081
26 November 2021	11:22:54	GMT	133	3830.5	XLON	436738715621082
26 November 2021	11:24:56	GMT	513	3830	XLON	436738715621745
26 November 2021	11:26:34	GMT	590	3832	XLON	436738715622217
26 November 2021	11:28:16	GMT	590	3829.5	XLON	436738715622496
26 November 2021	11:30:50	GMT	590	3827	XLON	436738715623023
26 November 2021	11:32:50	GMT	590	3826	XLON	436738715623389
26 November 2021	11:34:34	GMT	590	3824	XLON	436738715623755
26 November 2021	11:36:28	GMT	400	3822	XLON	436738715624048
26 November 2021	11:36:28	GMT	37	3822	XLON	436738715624049
26 November 2021	11:36:28	GMT	153	3822	XLON	436738715624050
26 November 2021	11:37:54	GMT	590	3819.5	XLON	436738715624369
26 November 2021	11:39:42	GMT	573	3821.5	XLON	436738715624774
26 November 2021	11:39:42	GMT	125	3821	XLON	436738715624775
26 November 2021	11:39:42	GMT	59	3821	XLON	436738715624776
26 November 2021	11:39:42	GMT	75	3821	XLON	436738715624777
26 November 2021	11:39:42	GMT	224	3821	XLON	436738715624778
26 November 2021	11:39:42	GMT	4	3821.5	XLON	436738715624779
26 November 2021	11:41:05	GMT	218	3823	XLON	436738715625130
26 November 2021	11:42:46	GMT	427	3824	XLON	436738715625679
26 November 2021	11:42:46	GMT	100	3824	XLON	436738715625680
26 November 2021	11:42:46	GMT	30	3824	XLON	436738715625681
26 November 2021	11:45:00	GMT	214	3823.5	XLON	436738715626113
26 November 2021	11:45:00	GMT	376	3823.5	XLON	436738715626114
26 November 2021	11:46:42	GMT	552	3825.5	XLON	436738715626358
26 November 2021	11:49:07	GMT	125	3820.5	XLON	436738715626701
26 November 2021	11:49:12	GMT	125	3820.5	XLON	436738715626753
26 November 2021	11:49:12	GMT	41	3820.5	XLON	436738715626754
26 November 2021	11:49:17	GMT	125	3820.5	XLON	436738715626762
26 November 2021	11:49:17	GMT	77	3820.5	XLON	436738715626763
26 November 2021	11:49:28	GMT	125	3820	XLON	436738715626788
26 November 2021	11:50:05	GMT	521	3819.5	XLON	436738715626912
26 November 2021	11:53:26	GMT	2	3819	XLON	436738715627484
26 November 2021	11:53:30	GMT	289	3819	XLON	436738715627507
26 November 2021	11:53:30	GMT	297	3819	XLON	436738715627508
26 November 2021	11:53:30	GMT	190	3819	XLON	436738715627513
26 November 2021	11:53:30	GMT	125	3819	XLON	436738715627514
26 November 2021	11:53:30	GMT	55	3819	XLON	436738715627515
26 November 2021	11:54:18	GMT	281	3816.5	XLON	436738715627696
26 November 2021	11:56:48	GMT	62	3816.5	XLON	436738715628187
26 November 2021	11:56:48	GMT	318	3816.5	XLON	436738715628188
26 November 2021	11:56:48	GMT	210	3816.5	XLON	436738715628189
26 November 2021	11:58:02	GMT	535	3816	XLON	436738715628461
26 November 2021	11:59:36	GMT	160	3808.5	XLON	436738715628873
26 November 2021	11:59:38	GMT	590	3808	XLON	436738715628889
26 November 2021	12:01:35	GMT	558	3809	XLON	436738715629346
26 November 2021	12:03:49	GMT	148	3813	XLON	436738715629890
26 November 2021	12:03:49	GMT	310	3813	XLON	436738715629891
26 November 2021	12:04:28	GMT	414	3814.5	XLON	436738715629990
26 November 2021	12:04:28	GMT	176	3814.5	XLON	436738715629991
26 November 2021	12:04:54	GMT	137	3816	XLON	436738715630056
26 November 2021	12:07:03	GMT	502	3817.5	XLON	436738715630404
26 November 2021	12:08:24	GMT	221	3816.5	XLON	436738715630667
26 November 2021	12:09:04	GMT	100	3817	XLON	436738715630759
26 November 2021	12:09:04	GMT	258	3817	XLON	436738715630760
26 November 2021	12:10:09	GMT	590	3816.5	XLON	436738715630937
26 November 2021	12:13:00	GMT	590	3817.5	XLON	436738715631520
26 November 2021	12:14:44	GMT	554	3818	XLON	436738715631812
26 November 2021	12:15:54	GMT	28	3816.5	XLON	436738715631997
26 November 2021	12:15:54	GMT	562	3816.5	XLON	436738715631998
26 November 2021	12:18:22	GMT	148	3817	XLON	436738715632341
26 November 2021	12:18:22	GMT	77	3817	XLON	436738715632342
26 November 2021	12:18:22	GMT	160	3817	XLON	436738715632343
26 November 2021	12:18:22	GMT	125	3817.5	XLON	436738715632344
26 November 2021	12:18:22	GMT	75	3817.5	XLON	436738715632345
26 November 2021	12:18:52	GMT	121	3815	XLON	436738715632537
26 November 2021	12:19:41	GMT	590	3816	XLON	436738715632637
26 November 2021	12:20:44	GMT	73	3815.5	XLON	436738715632832
26 November 2021	12:20:44	GMT	429	3815.5	XLON	436738715632833
26 November 2021	12:22:53	GMT	27	3814	XLON	436738715633202
26 November 2021	12:22:53	GMT	96	3814	XLON	436738715633203
26 November 2021	12:23:15	GMT	590	3813.5	XLON	436738715633303
26 November 2021	12:24:06	GMT	554	3812.5	XLON	436738715633535
26 November 2021	12:26:04	GMT	74	3812	XLON	436738715633896
26 November 2021	12:26:04	GMT	516	3812	XLON	436738715633897
26 November 2021	12:28:02	GMT	590	3810	XLON	436738715634311
26 November 2021	12:30:34	GMT	76	3809.5	XLON	436738715634721
26 November 2021	12:30:34	GMT	514	3809.5	XLON	436738715634722
26 November 2021	12:32:11	GMT	313	3807	XLON	436738715635017
26 November 2021	12:32:11	GMT	213	3807	XLON	436738715635018
26 November 2021	12:32:11	GMT	64	3807	XLON	436738715635019
26 November 2021	12:34:55	GMT	590	3809.5	XLON	436738715635420
26 November 2021	12:36:42	GMT	125	3804.5	XLON	436738715635873
26 November 2021	12:36:42	GMT	87	3804.5	XLON	436738715635874
26 November 2021	12:36:42	GMT	148	3804.5	XLON	436738715635877
26 November 2021	12:36:42	GMT	230	3804.5	XLON	436738715635878
26 November 2021	12:38:00	GMT	587	3803.5	XLON	436738715636089
26 November 2021	12:40:18	GMT	18	3800.5	XLON	436738715636614
26 November 2021	12:40:18	GMT	400	3800.5	XLON	436738715636615
26 November 2021	12:40:18	GMT	172	3800.5	XLON	436738715636616
26 November 2021	12:42:03	GMT	88	3802.5	XLON	436738715636857
26 November 2021	12:42:03	GMT	42	3802.5	XLON	436738715636858
26 November 2021	12:42:03	GMT	119	3802.5	XLON	436738715636859
26 November 2021	12:42:03	GMT	150	3802.5	XLON	436738715636860
26 November 2021	12:42:03	GMT	191	3802.5	XLON	436738715636861
26 November 2021	12:44:08	GMT	179	3802	XLON	436738715637214
26 November 2021	12:44:16	GMT	145	3802	XLON	436738715637246
26 November 2021	12:44:16	GMT	266	3802	XLON	436738715637247
26 November 2021	12:46:54	GMT	155	3805	XLON	436738715637715
26 November 2021	12:47:18	GMT	133	3805	XLON	436738715637773
26 November 2021	12:47:18	GMT	50	3805	XLON	436738715637774
26 November 2021	12:47:18	GMT	139	3805	XLON	436738715637775
26 November 2021	12:47:30	GMT	396	3804.5	XLON	436738715637810
26 November 2021	12:47:30	GMT	194	3804.5	XLON	436738715637811
26 November 2021	12:47:31	GMT	175	3804	XLON	436738715637816
26 November 2021	12:48:42	GMT	323	3803.5	XLON	436738715638006
26 November 2021	12:48:42	GMT	208	3803.5	XLON	436738715638007
26 November 2021	12:51:20	GMT	73	3803	XLON	436738715638462
26 November 2021	12:51:20	GMT	125	3803	XLON	436738715638463
26 November 2021	12:51:34	GMT	275	3802.5	XLON	436738715638510
26 November 2021	12:52:17	GMT	74	3802.5	XLON	436738715638649
26 November 2021	12:52:17	GMT	137	3802.5	XLON	436738715638650
26 November 2021	12:52:19	GMT	223	3802	XLON	436738715638654
26 November 2021	12:52:19	GMT	367	3802	XLON	436738715638655
26 November 2021	12:53:47	GMT	495	3801	XLON	436738715639124
26 November 2021	12:56:02	GMT	12	3803.5	XLON	436738715639472
26 November 2021	12:56:02	GMT	109	3803.5	XLON	436738715639473
26 November 2021	12:56:02	GMT	14	3803.5	XLON	436738715639474
26 November 2021	12:56:02	GMT	455	3803.5	XLON	436738715639475
26 November 2021	12:57:21	GMT	440	3799.5	XLON	436738715639867
26 November 2021	12:57:21	GMT	150	3799.5	XLON	436738715639868
26 November 2021	12:59:23	GMT	590	3797.5	XLON	436738715640323
26 November 2021	13:01:12	GMT	590	3796	XLON	436738715640728
26 November 2021	13:02:58	GMT	590	3793.5	XLON	436738715641171
26 November 2021	13:05:20	GMT	590	3798.5	XLON	436738715641543
26 November 2021	13:07:48	GMT	125	3803.5	XLON	436738715641890
26 November 2021	13:08:04	GMT	348	3803	XLON	436738715641956
26 November 2021	13:08:26	GMT	590	3801.5	XLON	436738715641998
26 November 2021	13:09:14	GMT	150	3800	XLON	436738715642171
26 November 2021	13:10:08	GMT	180	3800	XLON	436738715642350
26 November 2021	13:10:08	GMT	375	3800	XLON	436738715642351
26 November 2021	13:12:15	GMT	590	3800.5	XLON	436738715642742
26 November 2021	13:14:23	GMT	590	3799	XLON	436738715643116
26 November 2021	13:15:33	GMT	590	3799.5	XLON	436738715643345
26 November 2021	13:18:07	GMT	590	3799.5	XLON	436738715643761
26 November 2021	13:19:37	GMT	126	3795	XLON	436738715644157
26 November 2021	13:19:37	GMT	464	3795	XLON	436738715644158
26 November 2021	13:22:09	GMT	125	3794	XLON	436738715644860
26 November 2021	13:22:09	GMT	202	3794	XLON	436738715644861
26 November 2021	13:22:14	GMT	125	3794	XLON	436738715644873
26 November 2021	13:22:45	GMT	140	3796	XLON	436738715644996
26 November 2021	13:23:56	GMT	125	3796	XLON	436738715645183
26 November 2021	13:24:16	GMT	125	3795.5	XLON	436738715645251
26 November 2021	13:24:16	GMT	61	3795.5	XLON	436738715645252
26 November 2021	13:24:58	GMT	441	3796	XLON	436738715645341
26 November 2021	13:24:58	GMT	125	3796	XLON	436738715645347
26 November 2021	13:25:19	GMT	33	3796	XLON	436738715645388
26 November 2021	13:25:19	GMT	430	3796	XLON	436738715645389
26 November 2021	13:25:19	GMT	2	3796	XLON	436738715645390
26 November 2021	13:26:21	GMT	445	3795.5	XLON	436738715645594
26 November 2021	13:27:45	GMT	577	3792.5	XLON	436738715645965
26 November 2021	13:29:07	GMT	590	3791	XLON	436738715646264
26 November 2021	13:30:00	GMT	585	3790.5	XLON	436738715646412
26 November 2021	13:31:21	GMT	589	3789	XLON	436738715646620
26 November 2021	13:32:41	GMT	590	3790	XLON	436738715646813
26 November 2021	13:34:01	GMT	79	3791.5	XLON	436738715647079
26 November 2021	13:34:01	GMT	511	3791.5	XLON	436738715647080
26 November 2021	13:35:17	GMT	590	3791.5	XLON	436738715647250
26 November 2021	13:37:22	GMT	125	3797.5	XLON	436738715647605
26 November 2021	13:37:22	GMT	111	3797.5	XLON	436738715647606
26 November 2021	13:37:27	GMT	75	3797.5	XLON	436738715647629
26 November 2021	13:37:27	GMT	41	3797.5	XLON	436738715647630
26 November 2021	13:37:32	GMT	289	3797.5	XLON	436738715647641
26 November 2021	13:38:44	GMT	570	3797	XLON	436738715647863
26 November 2021	13:39:58	GMT	462	3796.5	XLON	436738715648031
26 November 2021	13:39:58	GMT	101	3796.5	XLON	436738715648032
26 November 2021	13:41:38	GMT	588	3796	XLON	436738715648223
26 November 2021	13:43:33	GMT	125	3794.5	XLON	436738715648514
26 November 2021	13:43:33	GMT	36	3795	XLON	436738715648515
26 November 2021	13:43:33	GMT	245	3795	XLON	436738715648516
26 November 2021	13:43:33	GMT	70	3795	XLON	436738715648517
26 November 2021	13:43:55	GMT	590	3791.5	XLON	436738715648577
26 November 2021	13:44:25	GMT	7	3793.5	XLON	436738715648699
26 November 2021	13:44:25	GMT	221	3793.5	XLON	436738715648700
26 November 2021	13:45:19	GMT	475	3793	XLON	436738715648917
26 November 2021	13:47:21	GMT	25	3793.5	XLON	436738715649316
26 November 2021	13:47:21	GMT	106	3793.5	XLON	436738715649317
26 November 2021	13:47:31	GMT	345	3793	XLON	436738715649329
26 November 2021	13:48:02	GMT	202	3794.5	XLON	436738715649420
26 November 2021	13:48:16	GMT	590	3794.5	XLON	436738715649448
26 November 2021	13:49:25	GMT	253	3792.5	XLON	436738715649613
26 November 2021	13:49:25	GMT	157	3792.5	XLON	436738715649614
26 November 2021	13:49:25	GMT	92	3792.5	XLON	436738715649615
26 November 2021	13:50:33	GMT	590	3792	XLON	436738715649829
26 November 2021	13:52:06	GMT	410	3790	XLON	436738715650176
26 November 2021	13:52:06	GMT	180	3790	XLON	436738715650177
26 November 2021	13:53:13	GMT	589	3794	XLON	436738715650448
26 November 2021	13:54:42	GMT	150	3792.5	XLON	436738715650701
26 November 2021	13:54:42	GMT	440	3792.5	XLON	436738715650702
26 November 2021	13:56:29	GMT	590	3791	XLON	436738715651159
26 November 2021	13:58:11	GMT	78	3790.5	XLON	436738715651479
26 November 2021	13:58:11	GMT	125	3790.5	XLON	436738715651480
26 November 2021	13:58:11	GMT	51	3790.5	XLON	436738715651481
26 November 2021	13:58:14	GMT	220	3790	XLON	436738715651490
26 November 2021	13:58:36	GMT	145	3789.5	XLON	436738715651557
26 November 2021	13:58:36	GMT	590	3789	XLON	436738715651559
26 November 2021	13:59:38	GMT	331	3784.5	XLON	436738715651874
26 November 2021	13:59:38	GMT	234	3784.5	XLON	436738715651875
26 November 2021	14:00:43	GMT	529	3789	XLON	436738715652295
26 November 2021	14:00:43	GMT	59	3789	XLON	436738715652296
26 November 2021	14:01:23	GMT	590	3787	XLON	436738715652474
26 November 2021	14:03:26	GMT	481	3785	XLON	436738715652926
26 November 2021	14:03:51	GMT	590	3787.5	XLON	436738715653000
26 November 2021	14:03:51	GMT	125	3788	XLON	436738715653004
26 November 2021	14:03:51	GMT	8	3788	XLON	436738715653005
26 November 2021	14:04:12	GMT	125	3789	XLON	436738715653093
26 November 2021	14:04:12	GMT	100	3789	XLON	436738715653094
26 November 2021	14:04:12	GMT	77	3789	XLON	436738715653095
26 November 2021	14:04:17	GMT	125	3789	XLON	436738715653105
26 November 2021	14:04:17	GMT	78	3789	XLON	436738715653106
26 November 2021	14:04:17	GMT	93	3789	XLON	436738715653107
26 November 2021	14:05:03	GMT	574	3788.5	XLON	436738715653287
26 November 2021	14:05:48	GMT	132	3786	XLON	436738715653510
26 November 2021	14:06:32	GMT	145	3788.5	XLON	436738715653760
26 November 2021	14:06:32	GMT	125	3788.5	XLON	436738715653761
26 November 2021	14:06:32	GMT	65	3788.5	XLON	436738715653762
26 November 2021	14:07:11	GMT	590	3789	XLON	436738715653949
26 November 2021	14:07:11	GMT	212	3788.75	XLON	436738715653954
26 November 2021	14:08:13	GMT	350	3786.5	XLON	436738715654128
26 November 2021	14:08:13	GMT	137	3786.5	XLON	436738715654129
26 November 2021	14:09:50	GMT	125	3787	XLON	436738715654396
26 November 2021	14:09:50	GMT	51	3787	XLON	436738715654397
26 November 2021	14:09:55	GMT	125	3786.5	XLON	436738715654405
26 November 2021	14:09:55	GMT	53	3786.5	XLON	436738715654406
26 November 2021	14:10:02	GMT	118	3786	XLON	436738715654425
26 November 2021	14:10:02	GMT	244	3785.5	XLON	436738715654436
26 November 2021	14:10:26	GMT	464	3785	XLON	436738715654542
26 November 2021	14:12:26	GMT	125	3786	XLON	436738715654976
26 November 2021	14:12:26	GMT	74	3786	XLON	436738715654977
26 November 2021	14:12:33	GMT	242	3786.5	XLON	436738715654995
26 November 2021	14:12:54	GMT	590	3786	XLON	436738715655039
26 November 2021	14:12:54	GMT	125	3785.5	XLON	436738715655052
26 November 2021	14:12:54	GMT	163	3786	XLON	436738715655053
26 November 2021	14:14:09	GMT	503	3788.5	XLON	436738715655384
26 November 2021	14:14:57	GMT	590	3787	XLON	436738715655595
26 November 2021	14:16:44	GMT	475	3786.5	XLON	436738715655934
26 November 2021	14:16:44	GMT	115	3786.5	XLON	436738715655935
26 November 2021	14:17:42	GMT	538	3786.5	XLON	436738715656040
26 November 2021	14:18:56	GMT	37	3784	XLON	436738715656308
26 November 2021	14:18:56	GMT	73	3784	XLON	436738715656309
26 November 2021	14:18:56	GMT	480	3784	XLON	436738715656310
26 November 2021	14:20:00	GMT	590	3785	XLON	436738715656482
26 November 2021	14:21:15	GMT	590	3785	XLON	436738715656845
26 November 2021	14:22:29	GMT	367	3785.5	XLON	436738715657029
26 November 2021	14:22:29	GMT	223	3785.5	XLON	436738715657030
26 November 2021	14:23:55	GMT	470	3787	XLON	436738715657321
26 November 2021	14:23:55	GMT	252	3786.5	XLON	436738715657324
26 November 2021	14:24:32	GMT	449	3785.5	XLON	436738715657444
26 November 2021	14:24:32	GMT	7	3785.5	XLON	436738715657445
26 November 2021	14:25:26	GMT	589	3784.5	XLON	436738715657647
26 November 2021	14:26:31	GMT	148	3785	XLON	436738715657926
26 November 2021	14:26:31	GMT	152	3785	XLON	436738715657927
26 November 2021	14:26:35	GMT	181	3784	XLON	436738715657949
26 November 2021	14:27:10	GMT	87	3785	XLON	436738715658120
26 November 2021	14:27:10	GMT	503	3785	XLON	436738715658121
26 November 2021	14:27:10	GMT	182	3785	XLON	436738715658123
26 November 2021	14:28:01	GMT	242	3783.5	XLON	436738715658350
26 November 2021	14:28:01	GMT	110	3783.5	XLON	436738715658351
26 November 2021	14:28:01	GMT	119	3783.5	XLON	436738715658352
26 November 2021	14:28:01	GMT	104	3783.5	XLON	436738715658353
26 November 2021	14:28:58	GMT	146	3783.5	XLON	436738715658694
26 November 2021	14:28:58	GMT	444	3783.5	XLON	436738715658695
26 November 2021	14:29:39	GMT	543	3784.5	XLON	436738715658955
26 November 2021	14:30:14	GMT	166	3787	XLON	436738715659549
26 November 2021	14:30:14	GMT	424	3787	XLON	436738715659550
26 November 2021	14:30:44	GMT	308	3785.5	XLON	436738715659959
26 November 2021	14:30:44	GMT	282	3785.5	XLON	436738715659960
26 November 2021	14:31:15	GMT	590	3785.5	XLON	436738715660246
26 November 2021	14:31:55	GMT	186	3782.5	XLON	436738715660675
26 November 2021	14:31:55	GMT	194	3782.5	XLON	436738715660676
26 November 2021	14:31:55	GMT	210	3782.5	XLON	436738715660677
26 November 2021	14:32:08	GMT	411	3780	XLON	436738715660829
26 November 2021	14:32:08	GMT	177	3780	XLON	436738715660830
26 November 2021	14:33:08	GMT	125	3781	XLON	436738715661422
26 November 2021	14:33:08	GMT	6	3781	XLON	436738715661423
26 November 2021	14:33:08	GMT	215	3781	XLON	436738715661430
26 November 2021	14:33:08	GMT	7	3781	XLON	436738715661431
26 November 2021	14:33:08	GMT	242	3781	XLON	436738715661432
26 November 2021	14:33:08	GMT	3	3781	XLON	436738715661435
26 November 2021	14:33:15	GMT	390	3781	XLON	436738715661509
26 November 2021	14:33:15	GMT	130	3781	XLON	436738715661510
26 November 2021	14:33:15	GMT	57	3781	XLON	436738715661511
26 November 2021	14:34:00	GMT	590	3785	XLON	436738715661878
26 November 2021	14:34:01	GMT	272	3784	XLON	436738715661894
26 November 2021	14:34:01	GMT	283	3784	XLON	436738715661895
26 November 2021	14:34:01	GMT	35	3784	XLON	436738715661896
26 November 2021	14:34:32	GMT	255	3786	XLON	436738715662210
26 November 2021	14:34:32	GMT	234	3786	XLON	436738715662211
26 November 2021	14:34:32	GMT	101	3786	XLON	436738715662239
26 November 2021	14:34:43	GMT	18	3784	XLON	436738715662331
26 November 2021	14:34:43	GMT	32	3784	XLON	436738715662332
26 November 2021	14:34:43	GMT	525	3784	XLON	436738715662333
26 November 2021	14:34:43	GMT	15	3784	XLON	436738715662334
26 November 2021	14:35:06	GMT	590	3783.5	XLON	436738715662578
26 November 2021	14:35:29	GMT	225	3782.5	XLON	436738715662746
26 November 2021	14:35:29	GMT	261	3782.5	XLON	436738715662747
26 November 2021	14:35:29	GMT	104	3782.5	XLON	436738715662749
26 November 2021	14:35:45	GMT	380	3783.5	XLON	436738715662869
26 November 2021	14:35:45	GMT	210	3783.5	XLON	436738715662870
26 November 2021	14:36:17	GMT	118	3784.5	XLON	436738715663059
26 November 2021	14:36:17	GMT	472	3784.5	XLON	436738715663060
26 November 2021	14:36:55	GMT	590	3782	XLON	436738715663370
26 November 2021	14:37:32	GMT	125	3783	XLON	436738715663659
26 November 2021	14:37:32	GMT	73	3783	XLON	436738715663660
26 November 2021	14:37:32	GMT	392	3783	XLON	436738715663661
26 November 2021	14:38:32	GMT	4	3790.5	XLON	436738715663956
26 November 2021	14:38:38	GMT	474	3790	XLON	436738715664009
26 November 2021	14:39:06	GMT	590	3790	XLON	436738715664221
26 November 2021	14:39:55	GMT	66	3787.5	XLON	436738715664636
26 November 2021	14:39:55	GMT	125	3788	XLON	436738715664637
26 November 2021	14:39:55	GMT	41	3788	XLON	436738715664638
26 November 2021	14:40:07	GMT	354	3788.5	XLON	436738715664739
26 November 2021	14:40:19	GMT	125	3787.5	XLON	436738715664803
26 November 2021	14:40:19	GMT	465	3787.5	XLON	436738715664804
26 November 2021	14:40:21	GMT	234	3786.5	XLON	436738715664823
26 November 2021	14:41:18	GMT	565	3785	XLON	436738715665170
26 November 2021	14:41:53	GMT	52	3785	XLON	436738715665473
26 November 2021	14:41:53	GMT	271	3785	XLON	436738715665474
26 November 2021	14:42:01	GMT	262	3785	XLON	436738715665524
26 November 2021	14:42:47	GMT	558	3785.5	XLON	436738715665772
26 November 2021	14:43:28	GMT	590	3783	XLON	436738715665951
26 November 2021	14:44:16	GMT	154	3785	XLON	436738715666195
26 November 2021	14:44:16	GMT	411	3785	XLON	436738715666196
26 November 2021	14:45:21	GMT	31	3785	XLON	436738715666495
26 November 2021	14:45:21	GMT	411	3785	XLON	436738715666496
26 November 2021	14:45:45	GMT	125	3781.5	XLON	436738715666706
26 November 2021	14:45:45	GMT	54	3781.5	XLON	436738715666707
26 November 2021	14:45:45	GMT	411	3781.5	XLON	436738715666708
26 November 2021	14:45:52	GMT	189	3780.5	XLON	436738715666735
26 November 2021	14:46:41	GMT	590	3781.5	XLON	436738715666990
26 November 2021	14:47:34	GMT	526	3782.5	XLON	436738715667260
26 November 2021	14:48:11	GMT	590	3781.5	XLON	436738715667549
26 November 2021	14:48:54	GMT	203	3783.5	XLON	436738715667803
26 November 2021	14:49:00	GMT	387	3783.5	XLON	436738715667834
26 November 2021	14:49:37	GMT	144	3782	XLON	436738715668064
26 November 2021	14:49:37	GMT	446	3782	XLON	436738715668065
26 November 2021	14:50:47	GMT	278	3783.5	XLON	436738715668424
26 November 2021	14:50:47	GMT	125	3783.5	XLON	436738715668425
26 November 2021	14:50:47	GMT	283	3783.5	XLON	436738715668426
26 November 2021	14:50:47	GMT	125	3783	XLON	436738715668427
26 November 2021	14:50:47	GMT	16	3783	XLON	436738715668428
26 November 2021	14:50:47	GMT	327	3783	XLON	436738715668429
26 November 2021	14:52:14	GMT	590	3782.5	XLON	436738715668872
26 November 2021	14:53:07	GMT	345	3780	XLON	436738715669111
26 November 2021	14:53:07	GMT	155	3780	XLON	436738715669112
26 November 2021	14:53:50	GMT	227	3781.5	XLON	436738715669274
26 November 2021	14:53:55	GMT	355	3781	XLON	436738715669329
26 November 2021	14:54:19	GMT	44	3780	XLON	436738715669467
26 November 2021	14:54:19	GMT	203	3780	XLON	436738715669468
26 November 2021	14:54:19	GMT	115	3780	XLON	436738715669469
26 November 2021	14:54:19	GMT	25	3780	XLON	436738715669470
26 November 2021	14:54:19	GMT	203	3780	XLON	436738715669471
26 November 2021	14:55:04	GMT	122	3783	XLON	436738715669634
26 November 2021	14:55:20	GMT	533	3782	XLON	436738715669752
26 November 2021	14:55:20	GMT	57	3782	XLON	436738715669753
26 November 2021	14:56:07	GMT	590	3780	XLON	436738715670050
26 November 2021	14:56:54	GMT	590	3777.5	XLON	436738715670348
26 November 2021	14:58:10	GMT	191	3779.5	XLON	436738715670679
26 November 2021	14:58:10	GMT	125	3779.5	XLON	436738715670680
26 November 2021	14:58:14	GMT	158	3779	XLON	436738715670717
26 November 2021	14:59:03	GMT	125	3781	XLON	436738715671002
26 November 2021	14:59:03	GMT	62	3781	XLON	436738715671003
26 November 2021	14:59:03	GMT	154	3781	XLON	436738715671004
26 November 2021	14:59:03	GMT	8	3781	XLON	436738715671005
26 November 2021	14:59:20	GMT	125	3781.5	XLON	436738715671127
26 November 2021	14:59:20	GMT	164	3781.5	XLON	436738715671128
26 November 2021	14:59:49	GMT	590	3781	XLON	436738715671252
26 November 2021	15:00:28	GMT	590	3778.5	XLON	436738715671721
26 November 2021	15:00:28	GMT	125	3778.5	XLON	436738715671725
26 November 2021	15:00:28	GMT	18	3778.5	XLON	436738715671726
26 November 2021	15:01:13	GMT	561	3776	XLON	436738715672113
26 November 2021	15:02:15	GMT	421	3775	XLON	436738715672495
26 November 2021	15:02:58	GMT	174	3777	XLON	436738715672714
26 November 2021	15:03:03	GMT	102	3779	XLON	436738715672758
26 November 2021	15:03:03	GMT	125	3779	XLON	436738715672759
26 November 2021	15:03:08	GMT	1	3779	XLON	436738715672792
26 November 2021	15:03:08	GMT	125	3779	XLON	436738715672793
26 November 2021	15:03:08	GMT	57	3779	XLON	436738715672794
26 November 2021	15:03:08	GMT	125	3779	XLON	436738715672795
26 November 2021	15:03:31	GMT	118	3778	XLON	436738715672934
26 November 2021	15:03:31	GMT	590	3778.5	XLON	436738715672911
26 November 2021	15:04:25	GMT	137	3780	XLON	436738715673206
26 November 2021	15:04:25	GMT	24	3780	XLON	436738715673207
26 November 2021	15:04:30	GMT	168	3780	XLON	436738715673264
26 November 2021	15:04:30	GMT	47	3780	XLON	436738715673265
26 November 2021	15:05:09	GMT	314	3780.5	XLON	436738715673557
26 November 2021	15:05:10	GMT	171	3781	XLON	436738715673582
26 November 2021	15:05:10	GMT	125	3781	XLON	436738715673583
26 November 2021	15:05:35	GMT	173	3780	XLON	436738715673704
26 November 2021	15:05:35	GMT	417	3780	XLON	436738715673705
26 November 2021	15:05:39	GMT	187	3780	XLON	436738715673727
26 November 2021	15:06:30	GMT	534	3780	XLON	436738715674043
26 November 2021	15:07:06	GMT	307	3780	XLON	436738715674258
26 November 2021	15:07:21	GMT	86	3780.5	XLON	436738715674372
26 November 2021	15:07:21	GMT	73	3780.5	XLON	436738715674373
26 November 2021	15:07:21	GMT	75	3780.5	XLON	436738715674374
26 November 2021	15:07:21	GMT	13	3780.5	XLON	436738715674375
26 November 2021	15:07:21	GMT	23	3780.5	XLON	436738715674376
26 November 2021	15:07:46	GMT	521	3778	XLON	436738715674503
26 November 2021	15:08:41	GMT	41	3779	XLON	436738715674768
26 November 2021	15:08:41	GMT	549	3779	XLON	436738715674769
26 November 2021	15:09:09	GMT	125	3775.5	XLON	436738715674919
26 November 2021	15:09:09	GMT	465	3775.5	XLON	436738715674920
26 November 2021	15:09:58	GMT	60	3772	XLON	436738715675220
26 November 2021	15:09:58	GMT	530	3772	XLON	436738715675221
26 November 2021	15:10:02	GMT	99	3772	XLON	436738715675281
26 November 2021	15:10:02	GMT	20	3772	XLON	436738715675282
26 November 2021	15:11:09	GMT	144	3770.5	XLON	436738715675658
26 November 2021	15:11:09	GMT	403	3770.5	XLON	436738715675659
26 November 2021	15:11:52	GMT	559	3769.5	XLON	436738715675935
26 November 2021	15:12:41	GMT	590	3772	XLON	436738715676223
26 November 2021	15:13:36	GMT	28	3776	XLON	436738715676478
26 November 2021	15:13:36	GMT	562	3776	XLON	436738715676479
26 November 2021	15:14:48	GMT	160	3774	XLON	436738715676907
26 November 2021	15:14:48	GMT	244	3774	XLON	436738715676908
26 November 2021	15:14:48	GMT	125	3774	XLON	436738715676909
26 November 2021	15:14:48	GMT	73	3774	XLON	436738715676910
26 November 2021	15:14:48	GMT	16	3774	XLON	436738715676911
26 November 2021	15:15:16	GMT	455	3773	XLON	436738715677177
26 November 2021	15:15:16	GMT	135	3773	XLON	436738715677178
26 November 2021	15:16:15	GMT	46	3772	XLON	436738715677567
26 November 2021	15:16:15	GMT	529	3772	XLON	436738715677568
26 November 2021	15:17:03	GMT	81	3773	XLON	436738715677905
26 November 2021	15:17:03	GMT	118	3773	XLON	436738715677906
26 November 2021	15:17:03	GMT	391	3773	XLON	436738715677907
26 November 2021	15:17:35	GMT	125	3770	XLON	436738715678261
26 November 2021	15:17:46	GMT	441	3770	XLON	436738715678304
26 November 2021	15:18:48	GMT	271	3769.5	XLON	436738715678932
26 November 2021	15:18:48	GMT	316	3769.5	XLON	436738715678933
26 November 2021	15:19:42	GMT	180	3773.5	XLON	436738715679370
26 November 2021	15:19:42	GMT	104	3773.5	XLON	436738715679371
26 November 2021	15:19:54	GMT	125	3772.5	XLON	436738715679437
26 November 2021	15:20:04	GMT	1	3772	XLON	436738715679529
26 November 2021	15:20:04	GMT	35	3772	XLON	436738715679530
26 November 2021	15:20:09	GMT	66	3772.5	XLON	436738715679569
26 November 2021	15:20:09	GMT	98	3772.5	XLON	436738715679570
26 November 2021	15:20:28	GMT	151	3772.5	XLON	436738715679656
26 November 2021	15:20:35	GMT	144	3772.5	XLON	436738715679679
26 November 2021	15:20:35	GMT	155	3772.5	XLON	436738715679680
26 November 2021	15:21:11	GMT	197	3772.5	XLON	436738715679897
26 November 2021	15:21:18	GMT	162	3774.5	XLON	436738715679975
26 November 2021	15:21:24	GMT	231	3774.5	XLON	436738715680023
26 November 2021	15:21:56	GMT	590	3774	XLON	436738715680226
26 November 2021	15:22:06	GMT	119	3773.5	XLON	436738715680266
26 November 2021	15:23:24	GMT	194	3774	XLON	436738715680700
26 November 2021	15:23:24	GMT	278	3774	XLON	436738715680701
26 November 2021	15:23:24	GMT	300	3773.5	XLON	436738715680709
26 November 2021	15:23:24	GMT	125	3773.5	XLON	436738715680710
26 November 2021	15:23:24	GMT	165	3773.5	XLON	436738715680711
26 November 2021	15:23:27	GMT	158	3773	XLON	436738715680756
26 November 2021	15:24:30	GMT	154	3774.5	XLON	436738715681179
26 November 2021	15:24:30	GMT	228	3774.5	XLON	436738715681180
26 November 2021	15:24:30	GMT	125	3774.5	XLON	436738715681181
26 November 2021	15:24:30	GMT	108	3774.5	XLON	436738715681182
26 November 2021	15:25:08	GMT	15	3773	XLON	436738715681393
26 November 2021	15:25:08	GMT	93	3773	XLON	436738715681394
26 November 2021	15:25:08	GMT	290	3773	XLON	436738715681395
26 November 2021	15:25:08	GMT	136	3773	XLON	436738715681396
26 November 2021	15:25:55	GMT	498	3772	XLON	436738715681887
26 November 2021	15:25:55	GMT	92	3772	XLON	436738715681888
26 November 2021	15:26:50	GMT	168	3774	XLON	436738715682336
26 November 2021	15:26:50	GMT	125	3774.5	XLON	436738715682337
26 November 2021	15:26:50	GMT	92	3774.5	XLON	436738715682338
26 November 2021	15:27:00	GMT	219	3773	XLON	436738715682429
26 November 2021	15:27:24	GMT	352	3772	XLON	436738715682621
26 November 2021	15:27:24	GMT	238	3772	XLON	436738715682622
26 November 2021	15:28:03	GMT	252	3772.5	XLON	436738715682860
26 November 2021	15:28:03	GMT	28	3772.5	XLON	436738715682861
26 November 2021	15:28:03	GMT	77	3772.5	XLON	436738715682862
26 November 2021	15:28:03	GMT	125	3772.5	XLON	436738715682863
26 November 2021	15:28:03	GMT	24	3772.5	XLON	436738715682864
26 November 2021	15:28:03	GMT	84	3772.5	XLON	436738715682865
26 November 2021	15:28:59	GMT	590	3774.5	XLON	436738715683107
26 November 2021	15:29:44	GMT	590	3773	XLON	436738715683351
26 November 2021	15:30:22	GMT	590	3772	XLON	436738715683579
26 November 2021	15:31:09	GMT	138	3772	XLON	436738715683943
26 November 2021	15:31:09	GMT	162	3772	XLON	436738715683944
26 November 2021	15:31:09	GMT	31	3772	XLON	436738715683945
26 November 2021	15:31:29	GMT	125	3772.5	XLON	436738715684128
26 November 2021	15:31:53	GMT	590	3772	XLON	436738715684200
26 November 2021	15:31:53	GMT	179	3772	XLON	436738715684209
26 November 2021	15:32:51	GMT	584	3779	XLON	436738715684651
26 November 2021	15:33:31	GMT	570	3780	XLON	436738715684929
26 November 2021	15:33:31	GMT	20	3780	XLON	436738715684930
26 November 2021	15:34:16	GMT	590	3778.5	XLON	436738715685165
26 November 2021	15:35:16	GMT	77	3782	XLON	436738715685474
26 November 2021	15:35:19	GMT	337	3781.5	XLON	436738715685504
26 November 2021	15:35:59	GMT	590	3781.5	XLON	436738715685740
26 November 2021	15:35:59	GMT	125	3781.5	XLON	436738715685743
26 November 2021	15:35:59	GMT	69	3781.5	XLON	436738715685744
26 November 2021	15:36:39	GMT	565	3782	XLON	436738715685943
26 November 2021	15:37:30	GMT	538	3782.5	XLON	436738715686445
26 November 2021	15:38:21	GMT	37	3782.5	XLON	436738715686839
26 November 2021	15:38:21	GMT	40	3782.5	XLON	436738715686840
26 November 2021	15:38:21	GMT	125	3782.5	XLON	436738715686841
26 November 2021	15:38:21	GMT	21	3782.5	XLON	436738715686842
26 November 2021	15:38:22	GMT	245	3781.5	XLON	436738715686862
26 November 2021	15:39:06	GMT	156	3781.5	XLON	436738715687059
26 November 2021	15:39:06	GMT	44	3781.5	XLON	436738715687060
26 November 2021	15:39:06	GMT	590	3781.5	XLON	436738715687053
26 November 2021	15:39:50	GMT	572	3781.5	XLON	436738715687786
26 November 2021	15:40:29	GMT	378	3782	XLON	436738715688284
26 November 2021	15:40:29	GMT	189	3782	XLON	436738715688285
26 November 2021	15:41:21	GMT	590	3779	XLON	436738715688653
26 November 2021	15:42:10	GMT	590	3777.5	XLON	436738715688946
26 November 2021	15:43:09	GMT	129	3775.5	XLON	436738715689456
26 November 2021	15:43:09	GMT	218	3775.5	XLON	436738715689459
26 November 2021	15:43:09	GMT	218	3775.5	XLON	436738715689460
26 November 2021	15:44:22	GMT	461	3777.5	XLON	436738715690209
26 November 2021	15:44:37	GMT	590	3777.5	XLON	436738715690327
26 November 2021	15:44:49	GMT	126	3777.5	XLON	436738715690362
26 November 2021	15:45:46	GMT	109	3779	XLON	436738715691163
26 November 2021	15:45:46	GMT	22	3779	XLON	436738715691164
26 November 2021	15:45:48	GMT	330	3778.5	XLON	436738715691174
26 November 2021	15:46:17	GMT	590	3778	XLON	436738715691395
26 November 2021	15:46:17	GMT	240	3778	XLON	436738715691396
26 November 2021	15:47:09	GMT	207	3777.5	XLON	436738715691680
26 November 2021	15:47:09	GMT	312	3777.5	XLON	436738715691681
26 November 2021	15:47:52	GMT	146	3776.5	XLON	436738715691894
26 November 2021	15:47:52	GMT	444	3776.5	XLON	436738715691895
26 November 2021	15:48:38	GMT	563	3776.5	XLON	436738715692143
26 November 2021	15:49:31	GMT	569	3773.5	XLON	436738715692467
26 November 2021	15:50:26	GMT	458	3776	XLON	436738715692791
26 November 2021	15:50:26	GMT	132	3776	XLON	436738715692796
26 November 2021	15:50:58	GMT	125	3775	XLON	436738715692937
26 November 2021	15:50:58	GMT	227	3775	XLON	436738715692938
26 November 2021	15:50:58	GMT	91	3775	XLON	436738715692939
26 November 2021	15:50:58	GMT	147	3775	XLON	436738715692940
26 November 2021	15:52:18	GMT	471	3778.5	XLON	436738715693350
26 November 2021	15:52:52	GMT	238	3780.5	XLON	436738715693644
26 November 2021	15:53:01	GMT	166	3780.5	XLON	436738715693699
26 November 2021	15:53:04	GMT	190	3780.5	XLON	436738715693717
26 November 2021	15:53:22	GMT	144	3781	XLON	436738715693790
26 November 2021	15:53:31	GMT	590	3781.5	XLON	436738715693836
26 November 2021	15:54:32	GMT	75	3782	XLON	436738715694080
26 November 2021	15:54:32	GMT	74	3782	XLON	436738715694081
26 November 2021	15:54:32	GMT	294	3782	XLON	436738715694082
26 November 2021	15:55:03	GMT	590	3781.5	XLON	436738715694212
26 November 2021	15:55:03	GMT	78	3781.5	XLON	436738715694213
26 November 2021	15:55:03	GMT	101	3781.5	XLON	436738715694214
26 November 2021	15:55:54	GMT	127	3779.5	XLON	436738715694469
26 November 2021	15:55:54	GMT	450	3779.5	XLON	436738715694470
26 November 2021	15:56:42	GMT	590	3779	XLON	436738715694673
26 November 2021	15:57:40	GMT	590	3779.5	XLON	436738715694933
26 November 2021	15:58:24	GMT	555	3779	XLON	436738715695144
26 November 2021	15:59:16	GMT	294	3781.5	XLON	436738715695499
26 November 2021	15:59:16	GMT	296	3781.5	XLON	436738715695500
26 November 2021	16:00:06	GMT	125	3781	XLON	436738715695765
26 November 2021	16:00:06	GMT	463	3781	XLON	436738715695766
26 November 2021	16:01:05	GMT	117	3780	XLON	436738715696113
26 November 2021	16:01:05	GMT	473	3780	XLON	436738715696114
26 November 2021	16:01:49	GMT	587	3779	XLON	436738715696383
26 November 2021	16:02:39	GMT	575	3778	XLON	436738715696741
26 November 2021	16:02:39	GMT	15	3778	XLON	436738715696742
26 November 2021	16:03:25	GMT	590	3779.5	XLON	436738715696925
26 November 2021	16:04:00	GMT	44	3778.5	XLON	436738715697135
26 November 2021	16:04:00	GMT	75	3778.5	XLON	436738715697136
26 November 2021	16:04:18	GMT	75	3780	XLON	436738715697215
26 November 2021	16:04:18	GMT	125	3780	XLON	436738715697216
26 November 2021	16:04:20	GMT	139	3779.5	XLON	436738715697236
26 November 2021	16:05:04	GMT	285	3779	XLON	436738715697579
26 November 2021	16:05:04	GMT	125	3779	XLON	436738715697580
26 November 2021	16:05:16	GMT	190	3779	XLON	436738715697656
26 November 2021	16:05:43	GMT	91	3779	XLON	436738715697837
26 November 2021	16:05:43	GMT	63	3779	XLON	436738715697838
26 November 2021	16:05:43	GMT	590	3779	XLON	436738715697833
26 November 2021	16:07:03	GMT	590	3781.5	XLON	436738715698374
26 November 2021	16:07:22	GMT	151	3782	XLON	436738715698510
26 November 2021	16:07:22	GMT	125	3782	XLON	436738715698511
26 November 2021	16:07:22	GMT	72	3782	XLON	436738715698512
26 November 2021	16:07:22	GMT	163	3782	XLON	436738715698513
26 November 2021	16:07:43	GMT	590	3784	XLON	436738715698626
26 November 2021	16:08:38	GMT	125	3784	XLON	436738715698944
26 November 2021	16:08:38	GMT	156	3784	XLON	436738715698945
26 November 2021	16:09:08	GMT	227	3784	XLON	436738715699149
26 November 2021	16:09:09	GMT	183	3783.5	XLON	436738715699162
26 November 2021	16:09:09	GMT	125	3783.5	XLON	436738715699163
26 November 2021	16:09:09	GMT	59	3784	XLON	436738715699164
26 November 2021	16:09:11	GMT	590	3783.5	XLON	436738715699173
26 November 2021	16:10:04	GMT	220	3783	XLON	436738715699427
26 November 2021	16:10:37	GMT	590	3782.5	XLON	436738715699623
26 November 2021	16:10:37	GMT	228	3782.5	XLON	436738715699639
26 November 2021	16:11:26	GMT	488	3780	XLON	436738715700040
26 November 2021	16:12:10	GMT	133	3777	XLON	436738715700373
26 November 2021	16:12:10	GMT	457	3777	XLON	436738715700374
26 November 2021	16:12:11	GMT	118	3776.5	XLON	436738715700393
26 November 2021	16:12:58	GMT	527	3776	XLON	436738715700683
26 November 2021	16:14:08	GMT	65	3776.5	XLON	436738715701177
26 November 2021	16:14:08	GMT	157	3776.5	XLON	436738715701178
26 November 2021	16:14:08	GMT	191	3776	XLON	436738715701191
26 November 2021	16:14:33	GMT	196	3773	XLON	436738715701382
26 November 2021	16:14:33	GMT	328	3773	XLON	436738715701383
26 November 2021	16:14:33	GMT	66	3773	XLON	436738715701384
26 November 2021	16:14:34	GMT	178	3773	XLON	436738715701388
26 November 2021	16:15:18	GMT	228	3769.5	XLON	436738715701755
26 November 2021	16:15:18	GMT	300	3769.5	XLON	436738715701756
26 November 2021	16:16:04	GMT	590	3770.5	XLON	436738715702262
26 November 2021	16:17:06	GMT	35	3769	XLON	436738715702756
26 November 2021	16:17:06	GMT	444	3769	XLON	436738715702757
26 November 2021	16:17:06	GMT	119	3769	XLON	436738715702764
26 November 2021	16:17:46	GMT	125	3769	XLON	436738715703036
26 November 2021	16:17:51	GMT	125	3769	XLON	436738715703055
26 November 2021	16:17:51	GMT	106	3769	XLON	436738715703056
26 November 2021	16:17:51	GMT	49	3769	XLON	436738715703057
26 November 2021	16:18:06	GMT	590	3769	XLON	436738715703165
26 November 2021	16:18:07	GMT	244	3769	XLON	436738715703169
26 November 2021	16:18:55	GMT	590	3767	XLON	436738715703542
26 November 2021	16:19:39	GMT	396	3766	XLON	436738715703854
26 November 2021	16:19:39	GMT	154	3766	XLON	436738715703855
26 November 2021	16:20:25	GMT	125	3770	XLON	436738715704340
26 November 2021	16:20:25	GMT	45	3770	XLON	436738715704341
26 November 2021	16:20:25	GMT	72	3770	XLON	436738715704342
26 November 2021	16:20:30	GMT	125	3770	XLON	436738715704367
26 November 2021	16:20:30	GMT	46	3770	XLON	436738715704368
26 November 2021	16:20:56	GMT	590	3769.5	XLON	436738715704524
26 November 2021	16:20:56	GMT	173	3769.5	XLON	436738715704537
26 November 2021	16:21:29	GMT	590	3767	XLON	436738715704768
26 November 2021	16:22:09	GMT	585	3768	XLON	436738715705110
26 November 2021	16:22:58	GMT	488	3766	XLON	436738715705509
26 November 2021	16:23:24	GMT	133	3765	XLON	436738715705715
26 November 2021	16:23:24	GMT	125	3765	XLON	436738715705723
26 November 2021	16:23:24	GMT	261	3765	XLON	436738715705724
26 November 2021	16:23:24	GMT	77	3765	XLON	436738715705725
26 November 2021	16:23:24	GMT	127	3765	XLON	436738715705726
26 November 2021	16:24:00	GMT	237	3764	XLON	436738715705971
26 November 2021	16:24:00	GMT	305	3764	XLON	436738715705972
26 November 2021	16:24:46	GMT	56	3764.5	XLON	436738715706317
26 November 2021	16:24:46	GMT	72	3764.5	XLON	436738715706318
26 November 2021	16:24:51	GMT	125	3764.5	XLON	436738715706336
26 November 2021	16:24:51	GMT	403	3764.5	XLON	436738715706337
26 November 2021	16:25:06	GMT	545	3766	XLON	436738715706495
26 November 2021	16:25:56	GMT	148	3765	XLON	436738715707020
26 November 2021	16:25:56	GMT	125	3765	XLON	436738715707021
26 November 2021	16:25:56	GMT	72	3765	XLON	436738715707022
26 November 2021	16:25:56	GMT	102	3765	XLON	436738715707023
26 November 2021	16:26:18	GMT	590	3765.5	XLON	436738715707324
26 November 2021	16:26:18	GMT	210	3765.5	XLON	436738715707326
26 November 2021	16:27:12	GMT	385	3766	XLON	436738715707702
26 November 2021	16:27:41	GMT	590	3767	XLON	436738715707945
26 November 2021	16:27:41	GMT	241	3767	XLON	436738715707948
26 November 2021	16:28:11	GMT	537	3766.5	XLON	436738715708176
26 November 2021	16:28:39	GMT	125	3766	XLON	436738715708387
26 November 2021	16:28:40	GMT	55	3766	XLON	436738715708390
26 November 2021	16:28:40	GMT	70	3766	XLON	436738715708391
26 November 2021	16:28:40	GMT	55	3766	XLON	436738715708392
26 November 2021	16:28:40	GMT	118	3766	XLON	436738715708393
26 November 2021	16:28:40	GMT	125	3766	XLON	436738715708389
26 November 2021	16:28:40	GMT	7	3766	XLON	436738715708394
26 November 2021	16:28:40	GMT	74	3766	XLON	436738715708395
26 November 2021	16:28:40	GMT	118	3766	XLON	436738715708396
26 November 2021	16:28:41	GMT	76	3767	XLON	436738715708408
26 November 2021	16:28:41	GMT	125	3767	XLON	436738715708409
26 November 2021	16:28:41	GMT	55	3767	XLON	436738715708410
26 November 2021	16:28:41	GMT	125	3766.5	XLON	436738715708411
26 November 2021	16:28:41	GMT	170	3767	XLON	436738715708412
26 November 2021	16:28:41	GMT	55	3767	XLON	436738715708413
26 November 2021	16:28:41	GMT	125	3766.5	XLON	436738715708416
26 November 2021	16:28:41	GMT	41	3767	XLON	436738715708417
26 November 2021	16:28:42	GMT	70	3766.5	XLON	436738715708418

Diageo PLC – Transaction in Own Shares

Dated 30 November 2021

Diageo plc
Transaction in Own Shares
30 November 2021
Diageo plc ('Diageo') announces that on 29 November 2021 it has purchased 230,000 of its ordinary shares of 28 101/108 pence each on the London Stock Exchange and other recognised investment exchanges from Goldman Sachs International as follows. Such purchase was effected pursuant to instructions issued by Diageo on 29 November 2021, as announced on 26 November 2021:
Aggregated information on shares purchased according to trading venues:
Date of purchase	Number of shares purchased	Highest price paid: (GBp)	Lowest price paid: (GBp)	Volume  weighted average price paid per share (GBp)	Venue
29 November 2021	230,000	3,835.00	3,759.00	3,814.78	XLON
29 November 2021	-	-	-	-	CHIX
29 November 2021	-	-	-	-	BATE
Diageo intends to cancel the purchased shares.
A full breakdown of the individual trades is attached to this announcement.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of Diageo plc: 213800ZVIELEA55JMJ32
Classification: Acquisition or disposal of the issuer's own shares
Transaction Date	Time	Time Zone	Volume	Price (GBp)	Trading Venue	Transaction ID
29 November 2021	09:33:00	GMT	590	3759.5	XLON	438594141451852
29 November 2021	09:34:45	GMT	590	3761.5	XLON	438594141452242
29 November 2021	09:35:59	GMT	590	3759.5	XLON	438594141452427
29 November 2021	09:37:25	GMT	590	3759	XLON	438594141452796
29 November 2021	09:38:31	GMT	590	3759.5	XLON	438594141453023
29 November 2021	09:39:46	GMT	590	3759.5	XLON	438594141453260
29 November 2021	09:41:50	GMT	490	3765	XLON	438594141453679
29 November 2021	09:43:16	GMT	209	3764	XLON	438594141453897
29 November 2021	09:43:23	GMT	125	3764	XLON	438594141453949
29 November 2021	09:43:23	GMT	221	3764	XLON	438594141453950
29 November 2021	09:43:23	GMT	15	3764.5	XLON	438594141453951
29 November 2021	09:43:28	GMT	123	3764	XLON	438594141453989
29 November 2021	09:45:31	GMT	590	3772	XLON	438594141454294
29 November 2021	09:46:01	GMT	517	3772	XLON	438594141454352
29 November 2021	09:47:09	GMT	590	3772.5	XLON	438594141454515
29 November 2021	09:48:52	GMT	534	3776.5	XLON	438594141454814
29 November 2021	09:50:35	GMT	132	3779.5	XLON	438594141455011
29 November 2021	09:50:51	GMT	125	3779	XLON	438594141455073
29 November 2021	09:50:51	GMT	61	3779	XLON	438594141455074
29 November 2021	09:50:51	GMT	248	3779	XLON	438594141455075
29 November 2021	09:50:56	GMT	125	3779	XLON	438594141455080
29 November 2021	09:50:56	GMT	19	3779	XLON	438594141455081
29 November 2021	09:51:40	GMT	554	3776.5	XLON	438594141455206
29 November 2021	09:53:41	GMT	542	3773	XLON	438594141455599
29 November 2021	09:54:52	GMT	590	3771	XLON	438594141455729
29 November 2021	09:56:18	GMT	584	3771.5	XLON	438594141455955
29 November 2021	09:57:47	GMT	400	3770.5	XLON	438594141456271
29 November 2021	09:57:47	GMT	190	3770.5	XLON	438594141456272
29 November 2021	09:58:51	GMT	563	3772.5	XLON	438594141456546
29 November 2021	09:59:49	GMT	124	3770	XLON	438594141456825
29 November 2021	10:00:04	GMT	185	3769.5	XLON	438594141456887
29 November 2021	10:00:04	GMT	84	3769.5	XLON	438594141456888
29 November 2021	10:00:04	GMT	169	3769.5	XLON	438594141456889
29 November 2021	10:01:34	GMT	125	3774.5	XLON	438594141457075
29 November 2021	10:01:36	GMT	46	3773	XLON	438594141457087
29 November 2021	10:01:38	GMT	544	3773	XLON	438594141457105
29 November 2021	10:03:01	GMT	96	3774	XLON	438594141457332
29 November 2021	10:03:01	GMT	494	3774	XLON	438594141457333
29 November 2021	10:04:22	GMT	590	3775.5	XLON	438594141457607
29 November 2021	10:06:00	GMT	528	3774.5	XLON	438594141458079
29 November 2021	10:07:37	GMT	487	3773	XLON	438594141458437
29 November 2021	10:07:37	GMT	76	3773	XLON	438594141458439
29 November 2021	10:09:21	GMT	125	3775	XLON	438594141458755
29 November 2021	10:09:21	GMT	69	3775	XLON	438594141458756
29 November 2021	10:09:21	GMT	228	3775	XLON	438594141458757
29 November 2021	10:09:21	GMT	109	3775	XLON	438594141458758
29 November 2021	10:09:21	GMT	76	3775	XLON	438594141458759
29 November 2021	10:10:01	GMT	190	3775	XLON	438594141458891
29 November 2021	10:10:01	GMT	190	3775	XLON	438594141458892
29 November 2021	10:10:01	GMT	210	3775	XLON	438594141458893
29 November 2021	10:11:52	GMT	374	3775	XLON	438594141459144
29 November 2021	10:11:52	GMT	180	3775	XLON	438594141459145
29 November 2021	10:12:53	GMT	125	3779	XLON	438594141459297
29 November 2021	10:13:57	GMT	351	3777.5	XLON	438594141459457
29 November 2021	10:13:57	GMT	167	3777.5	XLON	438594141459458
29 November 2021	10:15:19	GMT	590	3777	XLON	438594141459767
29 November 2021	10:16:55	GMT	567	3779	XLON	438594141460013
29 November 2021	10:18:23	GMT	125	3781.5	XLON	438594141460192
29 November 2021	10:18:23	GMT	167	3781.5	XLON	438594141460193
29 November 2021	10:19:08	GMT	125	3783.5	XLON	438594141460288
29 November 2021	10:19:08	GMT	230	3783.5	XLON	438594141460289
29 November 2021	10:19:20	GMT	590	3782	XLON	438594141460316
29 November 2021	10:19:21	GMT	208	3782	XLON	438594141460326
29 November 2021	10:21:03	GMT	377	3788.5	XLON	438594141460629
29 November 2021	10:22:02	GMT	523	3789.5	XLON	438594141460878
29 November 2021	10:23:12	GMT	122	3790.5	XLON	438594141461147
29 November 2021	10:25:04	GMT	471	3791.5	XLON	438594141461623
29 November 2021	10:27:14	GMT	130	3792.5	XLON	438594141462492
29 November 2021	10:27:19	GMT	460	3792	XLON	438594141462509
29 November 2021	10:27:22	GMT	131	3792	XLON	438594141462515
29 November 2021	10:27:26	GMT	366	3791.5	XLON	438594141462521
29 November 2021	10:27:26	GMT	93	3791.5	XLON	438594141462522
29 November 2021	10:27:56	GMT	110	3790.5	XLON	438594141462630
29 November 2021	10:27:56	GMT	480	3790.5	XLON	438594141462631
29 November 2021	10:29:34	GMT	590	3793.5	XLON	438594141462810
29 November 2021	10:30:14	GMT	120	3789	XLON	438594141463012
29 November 2021	10:31:26	GMT	470	3793.5	XLON	438594141463258
29 November 2021	10:31:26	GMT	125	3793.5	XLON	438594141463260
29 November 2021	10:32:47	GMT	227	3793.5	XLON	438594141463638
29 November 2021	10:33:06	GMT	239	3794	XLON	438594141463764
29 November 2021	10:33:34	GMT	6	3793.5	XLON	438594141463810
29 November 2021	10:33:34	GMT	584	3793.5	XLON	438594141463811
29 November 2021	10:35:04	GMT	590	3792.5	XLON	438594141464062
29 November 2021	10:36:57	GMT	372	3792.5	XLON	438594141464549
29 November 2021	10:36:57	GMT	218	3792.5	XLON	438594141464550
29 November 2021	10:38:27	GMT	590	3791	XLON	438594141464774
29 November 2021	10:40:03	GMT	590	3791	XLON	438594141465059
29 November 2021	10:41:45	GMT	590	3790.5	XLON	438594141465319
29 November 2021	10:43:48	GMT	139	3789.5	XLON	438594141465682
29 November 2021	10:43:48	GMT	427	3789.5	XLON	438594141465683
29 November 2021	10:45:07	GMT	125	3790.5	XLON	438594141466081
29 November 2021	10:46:34	GMT	491	3793	XLON	438594141466306
29 November 2021	10:47:19	GMT	234	3793	XLON	438594141466365
29 November 2021	10:47:20	GMT	356	3793	XLON	438594141466366
29 November 2021	10:49:42	GMT	125	3794.5	XLON	438594141466742
29 November 2021	10:49:47	GMT	125	3794.5	XLON	438594141466755
29 November 2021	10:49:47	GMT	243	3794.5	XLON	438594141466756
29 November 2021	10:49:52	GMT	125	3794	XLON	438594141466769
29 November 2021	10:49:52	GMT	69	3794	XLON	438594141466770
29 November 2021	10:50:38	GMT	498	3795	XLON	438594141466864
29 November 2021	10:54:02	GMT	590	3798	XLON	438594141467327
29 November 2021	10:54:05	GMT	211	3797.5	XLON	438594141467330
29 November 2021	10:54:05	GMT	379	3797.5	XLON	438594141467331
29 November 2021	10:55:35	GMT	590	3797.5	XLON	438594141467518
29 November 2021	10:57:43	GMT	10	3801	XLON	438594141468012
29 November 2021	10:57:51	GMT	498	3801.5	XLON	438594141468022
29 November 2021	10:58:06	GMT	125	3802	XLON	438594141468067
29 November 2021	10:58:06	GMT	32	3802	XLON	438594141468068
29 November 2021	10:58:16	GMT	571	3801	XLON	438594141468108
29 November 2021	11:00:12	GMT	590	3801	XLON	438594141468439
29 November 2021	11:01:08	GMT	220	3802	XLON	438594141468585
29 November 2021	11:01:08	GMT	298	3802	XLON	438594141468586
29 November 2021	11:01:08	GMT	68	3802	XLON	438594141468587
29 November 2021	11:02:55	GMT	410	3804	XLON	438594141468826
29 November 2021	11:02:55	GMT	180	3804	XLON	438594141468827
29 November 2021	11:04:26	GMT	10	3801.5	XLON	438594141469039
29 November 2021	11:04:28	GMT	10	3801.5	XLON	438594141469046
29 November 2021	11:04:28	GMT	34	3801.5	XLON	438594141469047
29 November 2021	11:04:34	GMT	10	3801.5	XLON	438594141469053
29 November 2021	11:04:36	GMT	287	3801.5	XLON	438594141469066
29 November 2021	11:04:36	GMT	223	3801.5	XLON	438594141469067
29 November 2021	11:06:14	GMT	65	3800	XLON	438594141469329
29 November 2021	11:06:14	GMT	4	3800	XLON	438594141469330
29 November 2021	11:06:14	GMT	521	3800	XLON	438594141469331
29 November 2021	11:08:14	GMT	19	3799	XLON	438594141469738
29 November 2021	11:08:15	GMT	10	3799	XLON	438594141469739
29 November 2021	11:08:18	GMT	10	3799	XLON	438594141469742
29 November 2021	11:08:20	GMT	10	3799	XLON	438594141469743
29 November 2021	11:08:22	GMT	10	3799	XLON	438594141469744
29 November 2021	11:08:25	GMT	10	3799	XLON	438594141469745
29 November 2021	11:08:33	GMT	6	3799	XLON	438594141469753
29 November 2021	11:08:46	GMT	473	3799	XLON	438594141469788
29 November 2021	11:08:53	GMT	100	3795.5	XLON	438594141469814
29 November 2021	11:08:54	GMT	100	3795.5	XLON	438594141469819
29 November 2021	11:08:55	GMT	250	3795.5	XLON	438594141469820
29 November 2021	11:08:57	GMT	100	3795.5	XLON	438594141469821
29 November 2021	11:10:36	GMT	590	3802	XLON	438594141470190
29 November 2021	11:11:45	GMT	125	3803	XLON	438594141470324
29 November 2021	11:11:45	GMT	16	3803	XLON	438594141470325
29 November 2021	11:12:19	GMT	379	3802.5	XLON	438594141470447
29 November 2021	11:12:19	GMT	146	3802.5	XLON	438594141470448
29 November 2021	11:12:19	GMT	31	3802.5	XLON	438594141470449
29 November 2021	11:14:15	GMT	509	3803.5	XLON	438594141470676
29 November 2021	11:14:15	GMT	11	3803.5	XLON	438594141470677
29 November 2021	11:15:33	GMT	590	3804	XLON	438594141470910
29 November 2021	11:16:25	GMT	590	3803.5	XLON	438594141471164
29 November 2021	11:18:33	GMT	125	3805	XLON	438594141471528
29 November 2021	11:19:36	GMT	465	3806	XLON	438594141471612
29 November 2021	11:21:26	GMT	36	3808	XLON	438594141471899
29 November 2021	11:21:31	GMT	590	3807.5	XLON	438594141471906
29 November 2021	11:21:31	GMT	125	3808	XLON	438594141471907
29 November 2021	11:21:31	GMT	69	3808	XLON	438594141471908
29 November 2021	11:21:31	GMT	590	3807.5	XLON	438594141471909
29 November 2021	11:23:30	GMT	40	3806	XLON	438594141472209
29 November 2021	11:23:30	GMT	373	3806	XLON	438594141472210
29 November 2021	11:26:00	GMT	579	3804.5	XLON	438594141472689
29 November 2021	11:26:00	GMT	11	3804.5	XLON	438594141472690
29 November 2021	11:27:28	GMT	590	3805	XLON	438594141472869
29 November 2021	11:29:38	GMT	590	3804.5	XLON	438594141473177
29 November 2021	11:31:32	GMT	585	3805	XLON	438594141473451
29 November 2021	11:34:16	GMT	545	3805.5	XLON	438594141473739
29 November 2021	11:35:20	GMT	60	3805.5	XLON	438594141473853
29 November 2021	11:35:20	GMT	97	3805.5	XLON	438594141473854
29 November 2021	11:35:20	GMT	433	3805.5	XLON	438594141473855
29 November 2021	11:37:06	GMT	120	3805	XLON	438594141474079
29 November 2021	11:37:06	GMT	470	3805	XLON	438594141474080
29 November 2021	11:39:13	GMT	61	3808	XLON	438594141474280
29 November 2021	11:39:15	GMT	10	3808	XLON	438594141474283
29 November 2021	11:39:15	GMT	519	3808	XLON	438594141474284
29 November 2021	11:39:30	GMT	119	3808	XLON	438594141474318
29 November 2021	11:40:04	GMT	193	3808	XLON	438594141474386
29 November 2021	11:40:04	GMT	278	3808	XLON	438594141474387
29 November 2021	11:41:20	GMT	44	3808.5	XLON	438594141474548
29 November 2021	11:41:20	GMT	546	3808.5	XLON	438594141474549
29 November 2021	11:43:11	GMT	204	3805.5	XLON	438594141474886
29 November 2021	11:43:11	GMT	386	3805.5	XLON	438594141474887
29 November 2021	11:44:52	GMT	86	3806.5	XLON	438594141475071
29 November 2021	11:44:52	GMT	500	3806.5	XLON	438594141475072
29 November 2021	11:47:03	GMT	590	3807	XLON	438594141475324
29 November 2021	11:48:11	GMT	119	3808	XLON	438594141475527
29 November 2021	11:50:02	GMT	190	3808.5	XLON	438594141475753
29 November 2021	11:50:02	GMT	125	3808.5	XLON	438594141475754
29 November 2021	11:50:02	GMT	158	3808.5	XLON	438594141475755
29 November 2021	11:50:02	GMT	125	3808.5	XLON	438594141475757
29 November 2021	11:50:02	GMT	29	3808.5	XLON	438594141475758
29 November 2021	11:50:02	GMT	15	3808.5	XLON	438594141475759
29 November 2021	11:51:35	GMT	10	3805	XLON	438594141476017
29 November 2021	11:51:37	GMT	10	3805	XLON	438594141476025
29 November 2021	11:51:40	GMT	10	3805	XLON	438594141476030
29 November 2021	11:51:55	GMT	286	3805	XLON	438594141476051
29 November 2021	11:52:59	GMT	577	3805	XLON	438594141476156
29 November 2021	11:52:59	GMT	13	3805	XLON	438594141476157
29 November 2021	11:53:08	GMT	211	3804.5	XLON	438594141476189
29 November 2021	11:54:43	GMT	536	3805	XLON	438594141476394
29 November 2021	11:56:37	GMT	525	3805	XLON	438594141476717
29 November 2021	11:57:27	GMT	125	3803.5	XLON	438594141476852
29 November 2021	11:57:27	GMT	4	3803.5	XLON	438594141476853
29 November 2021	11:59:41	GMT	125	3804.5	XLON	438594141477072
29 November 2021	11:59:41	GMT	45	3804.5	XLON	438594141477073
29 November 2021	11:59:41	GMT	306	3804.5	XLON	438594141477074
29 November 2021	12:00:11	GMT	590	3803	XLON	438594141477305
29 November 2021	12:00:54	GMT	119	3801.5	XLON	438594141477414
29 November 2021	12:01:56	GMT	502	3800.5	XLON	438594141477573
29 November 2021	12:03:40	GMT	590	3801	XLON	438594141477916
29 November 2021	12:04:57	GMT	15	3800	XLON	438594141478148
29 November 2021	12:04:57	GMT	575	3800	XLON	438594141478149
29 November 2021	12:07:10	GMT	590	3800	XLON	438594141478620
29 November 2021	12:08:50	GMT	580	3796.5	XLON	438594141478964
29 November 2021	12:08:50	GMT	10	3796.5	XLON	438594141478963
29 November 2021	12:10:40	GMT	10	3800.5	XLON	438594141479252
29 November 2021	12:10:43	GMT	10	3800.5	XLON	438594141479253
29 November 2021	12:10:45	GMT	10	3800.5	XLON	438594141479261
29 November 2021	12:10:48	GMT	10	3800.5	XLON	438594141479263
29 November 2021	12:10:50	GMT	10	3800.5	XLON	438594141479270
29 November 2021	12:11:02	GMT	10	3800.5	XLON	438594141479290
29 November 2021	12:11:05	GMT	10	3800.5	XLON	438594141479291
29 November 2021	12:11:07	GMT	438	3800.5	XLON	438594141479292
29 November 2021	12:11:07	GMT	55	3800.5	XLON	438594141479293
29 November 2021	12:13:21	GMT	590	3801	XLON	438594141479614
29 November 2021	12:14:48	GMT	590	3801.5	XLON	438594141479812
29 November 2021	12:16:47	GMT	590	3801.5	XLON	438594141480111
29 November 2021	12:18:30	GMT	124	3802.5	XLON	438594141480350
29 November 2021	12:18:30	GMT	48	3802.5	XLON	438594141480351
29 November 2021	12:18:30	GMT	54	3802.5	XLON	438594141480352
29 November 2021	12:18:35	GMT	125	3802.5	XLON	438594141480373
29 November 2021	12:18:35	GMT	268	3802.5	XLON	438594141480374
29 November 2021	12:19:44	GMT	549	3800	XLON	438594141480515
29 November 2021	12:21:20	GMT	7	3800.5	XLON	438594141480733
29 November 2021	12:21:22	GMT	10	3800.5	XLON	438594141480737
29 November 2021	12:21:31	GMT	590	3801	XLON	438594141480747
29 November 2021	12:23:00	GMT	10	3801.5	XLON	438594141480957
29 November 2021	12:23:03	GMT	10	3801.5	XLON	438594141480977
29 November 2021	12:23:10	GMT	570	3801.5	XLON	438594141481001
29 November 2021	12:25:13	GMT	590	3801	XLON	438594141481290
29 November 2021	12:26:57	GMT	3	3803	XLON	438594141481528
29 November 2021	12:27:08	GMT	587	3803	XLON	438594141481573
29 November 2021	12:29:28	GMT	10	3802	XLON	438594141481929
29 November 2021	12:29:28	GMT	566	3802	XLON	438594141481930
29 November 2021	12:30:14	GMT	39	3801.5	XLON	438594141482077
29 November 2021	12:30:14	GMT	56	3801.5	XLON	438594141482078
29 November 2021	12:30:14	GMT	24	3801.5	XLON	438594141482079
29 November 2021	12:32:10	GMT	14	3803	XLON	438594141482344
29 November 2021	12:32:10	GMT	460	3803	XLON	438594141482345
29 November 2021	12:33:02	GMT	590	3802.5	XLON	438594141482454
29 November 2021	12:36:51	GMT	10	3803	XLON	438594141483043
29 November 2021	12:36:51	GMT	445	3803	XLON	438594141483044
29 November 2021	12:36:54	GMT	10	3803	XLON	438594141483047
29 November 2021	12:36:56	GMT	10	3803	XLON	438594141483062
29 November 2021	12:36:59	GMT	10	3803	XLON	438594141483064
29 November 2021	12:38:04	GMT	125	3804.5	XLON	438594141483196
29 November 2021	12:38:09	GMT	125	3804.5	XLON	438594141483206
29 November 2021	12:38:14	GMT	125	3804.5	XLON	438594141483211
29 November 2021	12:38:42	GMT	298	3804	XLON	438594141483287
29 November 2021	12:38:49	GMT	292	3804	XLON	438594141483292
29 November 2021	12:40:09	GMT	257	3807	XLON	438594141483529
29 November 2021	12:40:09	GMT	65	3807	XLON	438594141483530
29 November 2021	12:44:17	GMT	385	3808.5	XLON	438594141484571
29 November 2021	12:44:20	GMT	10	3808.5	XLON	438594141484585
29 November 2021	12:44:22	GMT	10	3808.5	XLON	438594141484587
29 November 2021	12:44:24	GMT	10	3808.5	XLON	438594141484588
29 November 2021	12:44:30	GMT	10	3808.5	XLON	438594141484595
29 November 2021	12:44:32	GMT	10	3808.5	XLON	438594141484596
29 November 2021	12:44:34	GMT	10	3808.5	XLON	438594141484597
29 November 2021	12:44:37	GMT	10	3808.5	XLON	438594141484612
29 November 2021	12:44:40	GMT	10	3808.5	XLON	438594141484614
29 November 2021	12:44:42	GMT	10	3808.5	XLON	438594141484623
29 November 2021	12:44:44	GMT	10	3808.5	XLON	438594141484625
29 November 2021	12:44:47	GMT	10	3808.5	XLON	438594141484628
29 November 2021	12:44:50	GMT	10	3808.5	XLON	438594141484638
29 November 2021	12:44:52	GMT	10	3808.5	XLON	438594141484680
29 November 2021	12:44:54	GMT	10	3808.5	XLON	438594141484695
29 November 2021	12:44:57	GMT	10	3808.5	XLON	438594141484707
29 November 2021	12:45:23	GMT	10	3808.5	XLON	438594141484795
29 November 2021	12:45:25	GMT	10	3808.5	XLON	438594141484805
29 November 2021	12:45:28	GMT	10	3808.5	XLON	438594141484814
29 November 2021	12:45:30	GMT	10	3808.5	XLON	438594141484815
29 November 2021	12:45:32	GMT	10	3808.5	XLON	438594141484818
29 November 2021	12:45:35	GMT	1	3808.5	XLON	438594141484819
29 November 2021	12:46:06	GMT	125	3809	XLON	438594141484892
29 November 2021	12:46:06	GMT	1111	3809.5	XLON	438594141484893
29 November 2021	12:46:06	GMT	3	3809.5	XLON	438594141484894
29 November 2021	12:46:06	GMT	6	3809.5	XLON	438594141484895
29 November 2021	12:47:47	GMT	76	3809	XLON	438594141485172
29 November 2021	12:48:37	GMT	454	3809.5	XLON	438594141485318
29 November 2021	12:48:37	GMT	555	3809	XLON	438594141485326
29 November 2021	12:48:40	GMT	444	3810.5	XLON	438594141485331
29 November 2021	12:49:41	GMT	283	3808	XLON	438594141485504
29 November 2021	12:49:41	GMT	10	3808	XLON	438594141485505
29 November 2021	12:52:05	GMT	125	3807	XLON	438594141485918
29 November 2021	12:52:58	GMT	10	3807.5	XLON	438594141486062
29 November 2021	12:53:00	GMT	10	3807.5	XLON	438594141486070
29 November 2021	12:53:03	GMT	10	3807.5	XLON	438594141486071
29 November 2021	12:53:03	GMT	425	3807.5	XLON	438594141486072
29 November 2021	12:53:03	GMT	125	3807.5	XLON	438594141486073
29 November 2021	12:53:03	GMT	6	3807.5	XLON	438594141486074
29 November 2021	12:53:35	GMT	590	3807	XLON	438594141486146
29 November 2021	12:55:01	GMT	10	3807	XLON	438594141486402
29 November 2021	12:55:04	GMT	10	3807	XLON	438594141486417
29 November 2021	12:55:06	GMT	10	3807	XLON	438594141486419
29 November 2021	12:55:09	GMT	10	3807	XLON	438594141486425
29 November 2021	12:55:11	GMT	10	3807	XLON	438594141486432
29 November 2021	12:55:14	GMT	10	3807	XLON	438594141486436
29 November 2021	12:55:14	GMT	174	3807	XLON	438594141486438
29 November 2021	12:55:16	GMT	10	3807	XLON	438594141486439
29 November 2021	12:55:17	GMT	180	3807	XLON	438594141486441
29 November 2021	12:56:42	GMT	411	3806.5	XLON	438594141486661
29 November 2021	12:56:42	GMT	170	3806.5	XLON	438594141486662
29 November 2021	12:58:19	GMT	524	3806	XLON	438594141486873
29 November 2021	13:00:35	GMT	590	3807.5	XLON	438594141487210
29 November 2021	13:00:35	GMT	121	3808	XLON	438594141487211
29 November 2021	13:02:14	GMT	10	3808	XLON	438594141487584
29 November 2021	13:02:17	GMT	10	3808	XLON	438594141487587
29 November 2021	13:03:48	GMT	10	3809.5	XLON	438594141487870
29 November 2021	13:03:50	GMT	10	3809.5	XLON	438594141487873
29 November 2021	13:03:52	GMT	10	3809.5	XLON	438594141487883
29 November 2021	13:03:55	GMT	10	3809.5	XLON	438594141487887
29 November 2021	13:03:58	GMT	10	3809.5	XLON	438594141487900
29 November 2021	13:04:00	GMT	10	3809.5	XLON	438594141487918
29 November 2021	13:04:02	GMT	10	3809.5	XLON	438594141487931
29 November 2021	13:04:02	GMT	386	3809.5	XLON	438594141487932
29 November 2021	13:04:02	GMT	125	3809.5	XLON	438594141487934
29 November 2021	13:04:02	GMT	233	3809.5	XLON	438594141487935
29 November 2021	13:04:02	GMT	176	3809.5	XLON	438594141487936
29 November 2021	13:05:49	GMT	92	3809.5	XLON	438594141488298
29 November 2021	13:05:51	GMT	10	3809.5	XLON	438594141488303
29 November 2021	13:05:54	GMT	10	3809.5	XLON	438594141488306
29 November 2021	13:05:54	GMT	478	3809.5	XLON	438594141488307
29 November 2021	13:07:31	GMT	28	3810	XLON	438594141488576
29 November 2021	13:07:31	GMT	129	3810	XLON	438594141488577
29 November 2021	13:08:40	GMT	125	3809	XLON	438594141488765
29 November 2021	13:08:59	GMT	130	3809	XLON	438594141488827
29 November 2021	13:08:59	GMT	125	3809	XLON	438594141488828
29 November 2021	13:08:59	GMT	4	3809	XLON	438594141488829
29 November 2021	13:09:30	GMT	125	3810	XLON	438594141488983
29 November 2021	13:09:32	GMT	172	3809.5	XLON	438594141488997
29 November 2021	13:09:53	GMT	590	3809.5	XLON	438594141489028
29 November 2021	13:11:09	GMT	106	3809	XLON	438594141489291
29 November 2021	13:11:09	GMT	390	3809	XLON	438594141489292
29 November 2021	13:13:54	GMT	125	3810	XLON	438594141489710
29 November 2021	13:13:54	GMT	49	3810	XLON	438594141489711
29 November 2021	13:14:06	GMT	315	3809.5	XLON	438594141489738
29 November 2021	13:14:06	GMT	125	3810	XLON	438594141489741
29 November 2021	13:14:06	GMT	6	3810	XLON	438594141489742
29 November 2021	13:15:18	GMT	470	3808.5	XLON	438594141489936
29 November 2021	13:18:48	GMT	258	3808	XLON	438594141490499
29 November 2021	13:18:48	GMT	285	3808	XLON	438594141490500
29 November 2021	13:19:03	GMT	207	3809	XLON	438594141490520
29 November 2021	13:19:03	GMT	81	3809	XLON	438594141490521
29 November 2021	13:19:18	GMT	302	3809	XLON	438594141490548
29 November 2021	13:19:51	GMT	125	3808	XLON	438594141490721
29 November 2021	13:21:51	GMT	190	3810	XLON	438594141491132
29 November 2021	13:21:51	GMT	182	3810	XLON	438594141491133
29 November 2021	13:21:51	GMT	125	3810	XLON	438594141491134
29 November 2021	13:21:51	GMT	3	3810	XLON	438594141491135
29 November 2021	13:22:43	GMT	590	3809.5	XLON	438594141491233
29 November 2021	13:25:10	GMT	125	3813	XLON	438594141491618
29 November 2021	13:25:10	GMT	61	3813	XLON	438594141491619
29 November 2021	13:25:27	GMT	170	3813.5	XLON	438594141491681
29 November 2021	13:25:27	GMT	18	3813.5	XLON	438594141491682
29 November 2021	13:25:43	GMT	140	3813.5	XLON	438594141491739
29 November 2021	13:25:43	GMT	68	3813.5	XLON	438594141491740
29 November 2021	13:26:18	GMT	74	3813.5	XLON	438594141491811
29 November 2021	13:26:18	GMT	473	3813.5	XLON	438594141491818
29 November 2021	13:26:18	GMT	25	3813.5	XLON	438594141491812
29 November 2021	13:26:18	GMT	18	3813.5	XLON	438594141491813
29 November 2021	13:26:46	GMT	125	3812.5	XLON	438594141491907
29 November 2021	13:26:46	GMT	5	3812.5	XLON	438594141491908
29 November 2021	13:27:23	GMT	521	3811.5	XLON	438594141492028
29 November 2021	13:27:23	GMT	31	3811.5	XLON	438594141492035
29 November 2021	13:28:58	GMT	590	3811	XLON	438594141492324
29 November 2021	13:29:49	GMT	575	3811.5	XLON	438594141492483
29 November 2021	13:31:23	GMT	125	3810.5	XLON	438594141492864
29 November 2021	13:31:23	GMT	447	3810.5	XLON	438594141492865
29 November 2021	13:33:04	GMT	125	3809	XLON	438594141493370
29 November 2021	13:33:04	GMT	418	3809	XLON	438594141493371
29 November 2021	13:33:46	GMT	582	3808.5	XLON	438594141493539
29 November 2021	13:33:46	GMT	8	3808.5	XLON	438594141493540
29 November 2021	13:35:21	GMT	590	3806.5	XLON	438594141493853
29 November 2021	13:36:17	GMT	463	3806.5	XLON	438594141494151
29 November 2021	13:36:17	GMT	127	3806.5	XLON	438594141494152
29 November 2021	13:39:58	GMT	568	3809.5	XLON	438594141495029
29 November 2021	13:39:58	GMT	22	3809.5	XLON	438594141495030
29 November 2021	13:39:58	GMT	125	3809	XLON	438594141495032
29 November 2021	13:39:58	GMT	213	3809.5	XLON	438594141495033
29 November 2021	13:39:58	GMT	68	3809.5	XLON	438594141495034
29 November 2021	13:39:58	GMT	35	3809.5	XLON	438594141495035
29 November 2021	13:39:58	GMT	149	3809.5	XLON	438594141495036
29 November 2021	13:41:11	GMT	565	3810	XLON	438594141495334
29 November 2021	13:42:33	GMT	122	3810	XLON	438594141495639
29 November 2021	13:42:40	GMT	211	3810	XLON	438594141495670
29 November 2021	13:42:40	GMT	379	3810	XLON	438594141495671
29 November 2021	13:43:47	GMT	306	3810	XLON	438594141495905
29 November 2021	13:43:47	GMT	182	3810	XLON	438594141495907
29 November 2021	13:44:54	GMT	125	3809.5	XLON	438594141496158
29 November 2021	13:46:09	GMT	471	3810.5	XLON	438594141496434
29 November 2021	13:46:41	GMT	11	3810	XLON	438594141496550
29 November 2021	13:46:41	GMT	579	3810	XLON	438594141496551
29 November 2021	13:48:34	GMT	125	3810	XLON	438594141497075
29 November 2021	13:48:34	GMT	34	3810	XLON	438594141497076
29 November 2021	13:48:39	GMT	125	3810	XLON	438594141497083
29 November 2021	13:48:39	GMT	17	3810	XLON	438594141497084
29 November 2021	13:48:44	GMT	125	3810	XLON	438594141497096
29 November 2021	13:48:49	GMT	125	3810	XLON	438594141497122
29 November 2021	13:48:54	GMT	125	3810	XLON	438594141497145
29 November 2021	13:48:54	GMT	22	3810	XLON	438594141497146
29 November 2021	13:49:58	GMT	125	3810	XLON	438594141497421
29 November 2021	13:49:58	GMT	119	3810	XLON	438594141497422
29 November 2021	13:51:49	GMT	125	3810	XLON	438594141497795
29 November 2021	13:52:02	GMT	137	3811	XLON	438594141497832
29 November 2021	13:52:05	GMT	590	3810.5	XLON	438594141497875
29 November 2021	13:52:35	GMT	125	3811	XLON	438594141498084
29 November 2021	13:52:40	GMT	125	3811	XLON	438594141498089
29 November 2021	13:52:40	GMT	209	3811	XLON	438594141498090
29 November 2021	13:52:40	GMT	46	3811	XLON	438594141498091
29 November 2021	13:52:45	GMT	125	3811	XLON	438594141498104
29 November 2021	13:52:45	GMT	27	3811	XLON	438594141498105
29 November 2021	13:53:19	GMT	491	3808.5	XLON	438594141498276
29 November 2021	13:55:08	GMT	340	3812	XLON	438594141498650
29 November 2021	13:55:08	GMT	250	3812	XLON	438594141498651
29 November 2021	13:55:16	GMT	124	3812	XLON	438594141498686
29 November 2021	13:56:07	GMT	560	3811	XLON	438594141498809
29 November 2021	13:57:47	GMT	125	3813.5	XLON	438594141499105
29 November 2021	13:57:55	GMT	125	3813.5	XLON	438594141499133
29 November 2021	13:58:22	GMT	179	3814.5	XLON	438594141499240
29 November 2021	13:58:22	GMT	75	3814.5	XLON	438594141499241
29 November 2021	13:58:22	GMT	125	3814.5	XLON	438594141499243
29 November 2021	13:58:22	GMT	197	3814.5	XLON	438594141499244
29 November 2021	13:59:10	GMT	194	3815.5	XLON	438594141499381
29 November 2021	13:59:10	GMT	72	3816	XLON	438594141499382
29 November 2021	14:00:23	GMT	588	3818.5	XLON	438594141499655
29 November 2021	14:00:24	GMT	193	3819	XLON	438594141499657
29 November 2021	14:00:46	GMT	106	3819	XLON	438594141499721
29 November 2021	14:00:46	GMT	391	3819	XLON	438594141499722
29 November 2021	14:00:46	GMT	5	3819	XLON	438594141499723
29 November 2021	14:01:43	GMT	502	3819.5	XLON	438594141499909
29 November 2021	14:02:30	GMT	212	3819	XLON	438594141500158
29 November 2021	14:02:30	GMT	365	3819	XLON	438594141500159
29 November 2021	14:02:47	GMT	124	3819.5	XLON	438594141500207
29 November 2021	14:03:04	GMT	245	3818.5	XLON	438594141500243
29 November 2021	14:03:16	GMT	338	3818.5	XLON	438594141500269
29 November 2021	14:04:39	GMT	480	3819.5	XLON	438594141500601
29 November 2021	14:05:13	GMT	125	3820.5	XLON	438594141500722
29 November 2021	14:05:13	GMT	6	3820.5	XLON	438594141500723
29 November 2021	14:05:13	GMT	12	3820	XLON	438594141500726
29 November 2021	14:05:20	GMT	244	3820	XLON	438594141500727
29 November 2021	14:05:20	GMT	192	3820	XLON	438594141500728
29 November 2021	14:05:46	GMT	250	3821	XLON	438594141500782
29 November 2021	14:05:46	GMT	317	3821	XLON	438594141500783
29 November 2021	14:05:46	GMT	18	3821	XLON	438594141500784
29 November 2021	14:06:55	GMT	590	3821.5	XLON	438594141500986
29 November 2021	14:07:33	GMT	122	3821.5	XLON	438594141501042
29 November 2021	14:08:50	GMT	476	3820.5	XLON	438594141501248
29 November 2021	14:09:42	GMT	590	3819.5	XLON	438594141501392
29 November 2021	14:11:38	GMT	530	3821.5	XLON	438594141501638
29 November 2021	14:12:35	GMT	125	3825.5	XLON	438594141501926
29 November 2021	14:12:35	GMT	140	3825.5	XLON	438594141501927
29 November 2021	14:13:03	GMT	490	3826	XLON	438594141502020
29 November 2021	14:13:13	GMT	590	3825.5	XLON	438594141502051
29 November 2021	14:14:11	GMT	485	3825	XLON	438594141502243
29 November 2021	14:14:11	GMT	84	3825	XLON	438594141502244
29 November 2021	14:15:55	GMT	504	3825.5	XLON	438594141502538
29 November 2021	14:17:26	GMT	125	3828.5	XLON	438594141502875
29 November 2021	14:17:32	GMT	131	3828.5	XLON	438594141502946
29 November 2021	14:18:54	GMT	590	3829.5	XLON	438594141503189
29 November 2021	14:18:55	GMT	125	3828.5	XLON	438594141503199
29 November 2021	14:18:55	GMT	241	3828.5	XLON	438594141503200
29 November 2021	14:18:55	GMT	125	3829.5	XLON	438594141503192
29 November 2021	14:18:55	GMT	50	3829.5	XLON	438594141503193
29 November 2021	14:18:55	GMT	415	3829.5	XLON	438594141503194
29 November 2021	14:20:24	GMT	116	3828.5	XLON	438594141503475
29 November 2021	14:20:24	GMT	381	3828.5	XLON	438594141503476
29 November 2021	14:20:24	GMT	25	3828.5	XLON	438594141503477
29 November 2021	14:20:24	GMT	48	3828.5	XLON	438594141503478
29 November 2021	14:21:29	GMT	190	3827.5	XLON	438594141503827
29 November 2021	14:21:29	GMT	400	3827.5	XLON	438594141503828
29 November 2021	14:23:01	GMT	125	3827	XLON	438594141504187
29 November 2021	14:23:01	GMT	6	3827.5	XLON	438594141504188
29 November 2021	14:23:11	GMT	35	3827	XLON	438594141504263
29 November 2021	14:23:18	GMT	162	3828.5	XLON	438594141504324
29 November 2021	14:23:18	GMT	345	3828.5	XLON	438594141504325
29 November 2021	14:24:31	GMT	495	3827.5	XLON	438594141504573
29 November 2021	14:24:34	GMT	199	3827.5	XLON	438594141504594
29 November 2021	14:24:34	GMT	380	3827.5	XLON	438594141504595
29 November 2021	14:25:16	GMT	86	3827.5	XLON	438594141504777
29 November 2021	14:25:16	GMT	45	3828	XLON	438594141504778
29 November 2021	14:26:52	GMT	125	3829.5	XLON	438594141505157
29 November 2021	14:26:52	GMT	65	3829.5	XLON	438594141505158
29 November 2021	14:26:57	GMT	125	3829.5	XLON	438594141505164
29 November 2021	14:26:57	GMT	52	3829.5	XLON	438594141505165
29 November 2021	14:27:05	GMT	62	3829.5	XLON	438594141505206
29 November 2021	14:27:05	GMT	69	3829.5	XLON	438594141505207
29 November 2021	14:27:10	GMT	125	3829.5	XLON	438594141505222
29 November 2021	14:27:10	GMT	47	3829.5	XLON	438594141505223
29 November 2021	14:27:15	GMT	125	3829.5	XLON	438594141505233
29 November 2021	14:27:15	GMT	36	3829.5	XLON	438594141505234
29 November 2021	14:27:23	GMT	319	3829.5	XLON	438594141505287
29 November 2021	14:27:23	GMT	271	3829.5	XLON	438594141505288
29 November 2021	14:27:59	GMT	125	3829.5	XLON	438594141505403
29 November 2021	14:27:59	GMT	62	3829.5	XLON	438594141505404
29 November 2021	14:27:59	GMT	12	3829.5	XLON	438594141505405
29 November 2021	14:27:59	GMT	93	3829.5	XLON	438594141505406
29 November 2021	14:28:10	GMT	139	3828.5	XLON	438594141505462
29 November 2021	14:28:10	GMT	451	3828.5	XLON	438594141505463
29 November 2021	14:29:59	GMT	125	3828	XLON	438594141506048
29 November 2021	14:30:02	GMT	590	3828.5	XLON	438594141506152
29 November 2021	14:30:02	GMT	112	3828.5	XLON	438594141506168
29 November 2021	14:30:02	GMT	309	3828.5	XLON	438594141506169
29 November 2021	14:30:02	GMT	38	3828.5	XLON	438594141506170
29 November 2021	14:30:27	GMT	150	3828.5	XLON	438594141506529
29 November 2021	14:30:27	GMT	440	3828.5	XLON	438594141506530
29 November 2021	14:31:05	GMT	38	3827	XLON	438594141506973
29 November 2021	14:31:05	GMT	552	3827	XLON	438594141506974
29 November 2021	14:31:28	GMT	291	3826.5	XLON	438594141507277
29 November 2021	14:31:28	GMT	299	3826.5	XLON	438594141507278
29 November 2021	14:32:02	GMT	590	3827.5	XLON	438594141507518
29 November 2021	14:32:36	GMT	585	3825	XLON	438594141507813
29 November 2021	14:33:09	GMT	590	3825.5	XLON	438594141508149
29 November 2021	14:33:42	GMT	101	3827	XLON	438594141508443
29 November 2021	14:33:42	GMT	146	3827	XLON	438594141508444
29 November 2021	14:33:42	GMT	66	3827	XLON	438594141508445
29 November 2021	14:33:42	GMT	275	3827	XLON	438594141508446
29 November 2021	14:33:42	GMT	2	3827	XLON	438594141508447
29 November 2021	14:34:02	GMT	323	3828	XLON	438594141508698
29 November 2021	14:34:02	GMT	23	3828	XLON	438594141508699
29 November 2021	14:34:02	GMT	244	3828	XLON	438594141508700
29 November 2021	14:34:47	GMT	101	3828	XLON	438594141509093
29 November 2021	14:34:47	GMT	143	3828	XLON	438594141509094
29 November 2021	14:34:47	GMT	318	3828	XLON	438594141509095
29 November 2021	14:35:05	GMT	125	3824.5	XLON	438594141509350
29 November 2021	14:35:05	GMT	213	3824.5	XLON	438594141509351
29 November 2021	14:35:05	GMT	252	3824.5	XLON	438594141509352
29 November 2021	14:35:40	GMT	310	3822	XLON	438594141509775
29 November 2021	14:35:40	GMT	276	3822	XLON	438594141509776
29 November 2021	14:36:21	GMT	590	3820.5	XLON	438594141510275
29 November 2021	14:37:03	GMT	574	3820.5	XLON	438594141510631
29 November 2021	14:37:21	GMT	111	3821.5	XLON	438594141510750
29 November 2021	14:37:46	GMT	476	3820.5	XLON	438594141510853
29 November 2021	14:38:12	GMT	590	3821.5	XLON	438594141511024
29 November 2021	14:38:16	GMT	122	3821.5	XLON	438594141511043
29 November 2021	14:38:53	GMT	125	3822.5	XLON	438594141511241
29 November 2021	14:38:59	GMT	332	3822	XLON	438594141511257
29 November 2021	14:39:02	GMT	125	3822.5	XLON	438594141511291
29 November 2021	14:39:10	GMT	98	3824.5	XLON	438594141511380
29 November 2021	14:39:10	GMT	442	3824.5	XLON	438594141511381
29 November 2021	14:39:46	GMT	568	3824	XLON	438594141511624
29 November 2021	14:40:15	GMT	537	3822.5	XLON	438594141511882
29 November 2021	14:40:15	GMT	34	3822.5	XLON	438594141511883
29 November 2021	14:40:50	GMT	579	3824	XLON	438594141512206
29 November 2021	14:40:50	GMT	11	3824	XLON	438594141512207
29 November 2021	14:41:41	GMT	460	3824.5	XLON	438594141512465
29 November 2021	14:41:41	GMT	108	3824.5	XLON	438594141512466
29 November 2021	14:41:48	GMT	85	3825.5	XLON	438594141512553
29 November 2021	14:41:48	GMT	34	3825.5	XLON	438594141512554
29 November 2021	14:42:18	GMT	299	3825	XLON	438594141512786
29 November 2021	14:42:18	GMT	196	3825	XLON	438594141512787
29 November 2021	14:43:04	GMT	166	3825.5	XLON	438594141513052
29 November 2021	14:43:22	GMT	525	3827.5	XLON	438594141513183
29 November 2021	14:43:26	GMT	407	3826.5	XLON	438594141513263
29 November 2021	14:43:42	GMT	152	3826.5	XLON	438594141513370
29 November 2021	14:44:07	GMT	590	3825.5	XLON	438594141513556
29 November 2021	14:44:47	GMT	406	3827	XLON	438594141513782
29 November 2021	14:44:47	GMT	136	3827	XLON	438594141513783
29 November 2021	14:45:13	GMT	590	3825.5	XLON	438594141513944
29 November 2021	14:46:22	GMT	438	3826	XLON	438594141514438
29 November 2021	14:46:22	GMT	106	3826	XLON	438594141514439
29 November 2021	14:46:51	GMT	590	3827.5	XLON	438594141514607
29 November 2021	14:46:55	GMT	124	3827	XLON	438594141514629
29 November 2021	14:47:22	GMT	498	3827	XLON	438594141514852
29 November 2021	14:48:03	GMT	521	3829	XLON	438594141515189
29 November 2021	14:48:03	GMT	69	3829	XLON	438594141515190
29 November 2021	14:48:36	GMT	261	3826.5	XLON	438594141515444
29 November 2021	14:48:36	GMT	329	3826.5	XLON	438594141515445
29 November 2021	14:49:52	GMT	590	3826.5	XLON	438594141515943
29 November 2021	14:49:52	GMT	185	3826.5	XLON	438594141515949
29 November 2021	14:49:57	GMT	497	3825.5	XLON	438594141516009
29 November 2021	14:50:24	GMT	532	3826.5	XLON	438594141516448
29 November 2021	14:50:24	GMT	44	3826.5	XLON	438594141516449
29 November 2021	14:51:30	GMT	85	3831.5	XLON	438594141517099
29 November 2021	14:51:30	GMT	35	3831.5	XLON	438594141517100
29 November 2021	14:51:34	GMT	365	3830.5	XLON	438594141517119
29 November 2021	14:51:47	GMT	509	3830	XLON	438594141517186
29 November 2021	14:51:47	GMT	81	3830	XLON	438594141517187
29 November 2021	14:52:26	GMT	581	3832	XLON	438594141517485
29 November 2021	14:52:48	GMT	124	3832.5	XLON	438594141517585
29 November 2021	14:53:02	GMT	576	3831	XLON	438594141517689
29 November 2021	14:54:05	GMT	125	3833	XLON	438594141518175
29 November 2021	14:54:05	GMT	356	3833	XLON	438594141518176
29 November 2021	14:54:13	GMT	267	3833	XLON	438594141518254
29 November 2021	14:54:13	GMT	302	3833	XLON	438594141518255
29 November 2021	14:54:32	GMT	125	3830.5	XLON	438594141518393
29 November 2021	14:54:32	GMT	15	3830.5	XLON	438594141518394
29 November 2021	14:54:54	GMT	543	3830	XLON	438594141518524
29 November 2021	14:55:45	GMT	578	3828.5	XLON	438594141518940
29 November 2021	14:56:22	GMT	550	3828.5	XLON	438594141519536
29 November 2021	14:57:24	GMT	125	3829	XLON	438594141520111
29 November 2021	14:57:24	GMT	179	3829	XLON	438594141520112
29 November 2021	14:57:29	GMT	125	3829	XLON	438594141520129
29 November 2021	14:57:34	GMT	144	3828	XLON	438594141520158
29 November 2021	14:57:55	GMT	211	3826.5	XLON	438594141520279
29 November 2021	14:57:55	GMT	379	3826.5	XLON	438594141520280
29 November 2021	14:58:13	GMT	125	3826	XLON	438594141520404
29 November 2021	14:58:13	GMT	1	3826	XLON	438594141520405
29 November 2021	14:59:02	GMT	124	3826.5	XLON	438594141520641
29 November 2021	14:59:02	GMT	342	3826.5	XLON	438594141520642
29 November 2021	14:59:28	GMT	590	3825.5	XLON	438594141520782
29 November 2021	14:59:58	GMT	590	3825	XLON	438594141520974
29 November 2021	15:00:33	GMT	34	3825.5	XLON	438594141521174
29 November 2021	15:00:44	GMT	538	3826	XLON	438594141521247
29 November 2021	15:00:44	GMT	52	3826	XLON	438594141521248
29 November 2021	15:01:13	GMT	248	3826.5	XLON	438594141521440
29 November 2021	15:01:13	GMT	342	3826.5	XLON	438594141521441
29 November 2021	15:01:41	GMT	64	3825.5	XLON	438594141521589
29 November 2021	15:02:03	GMT	125	3826.5	XLON	438594141521671
29 November 2021	15:02:14	GMT	371	3828	XLON	438594141521770
29 November 2021	15:02:22	GMT	326	3827.5	XLON	438594141521797
29 November 2021	15:02:22	GMT	56	3827.5	XLON	438594141521798
29 November 2021	15:02:22	GMT	12	3827.5	XLON	438594141521799
29 November 2021	15:02:22	GMT	12	3827.5	XLON	438594141521800
29 November 2021	15:02:22	GMT	184	3827.5	XLON	438594141521801
29 November 2021	15:03:00	GMT	76	3827.5	XLON	438594141522074
29 November 2021	15:03:00	GMT	47	3827.5	XLON	438594141522075
29 November 2021	15:03:02	GMT	394	3827.5	XLON	438594141522091
29 November 2021	15:03:02	GMT	50	3827.5	XLON	438594141522092
29 November 2021	15:03:15	GMT	125	3827	XLON	438594141522255
29 November 2021	15:03:35	GMT	279	3825.5	XLON	438594141522373
29 November 2021	15:03:37	GMT	3	3825.5	XLON	438594141522382
29 November 2021	15:03:37	GMT	244	3825.5	XLON	438594141522383
29 November 2021	15:04:34	GMT	178	3827.5	XLON	438594141522702
29 November 2021	15:04:34	GMT	224	3827.5	XLON	438594141522703
29 November 2021	15:04:34	GMT	153	3827.5	XLON	438594141522704
29 November 2021	15:04:49	GMT	371	3828	XLON	438594141522827
29 November 2021	15:04:49	GMT	191	3828	XLON	438594141522828
29 November 2021	15:05:13	GMT	125	3827	XLON	438594141522974
29 November 2021	15:05:21	GMT	400	3826.5	XLON	438594141523022
29 November 2021	15:05:21	GMT	80	3826.5	XLON	438594141523023
29 November 2021	15:05:21	GMT	80	3826.5	XLON	438594141523024
29 November 2021	15:05:21	GMT	30	3826.5	XLON	438594141523025
29 November 2021	15:05:59	GMT	443	3828.5	XLON	438594141523308
29 November 2021	15:05:59	GMT	123	3828.5	XLON	438594141523309
29 November 2021	15:06:46	GMT	502	3828	XLON	438594141523514
29 November 2021	15:06:56	GMT	125	3827.5	XLON	438594141523605
29 November 2021	15:07:15	GMT	500	3827	XLON	438594141523697
29 November 2021	15:08:02	GMT	125	3827.5	XLON	438594141523945
29 November 2021	15:08:02	GMT	6	3827.5	XLON	438594141523946
29 November 2021	15:08:11	GMT	429	3827.5	XLON	438594141524010
29 November 2021	15:08:14	GMT	423	3827.5	XLON	438594141524039
29 November 2021	15:08:14	GMT	167	3827.5	XLON	438594141524040
29 November 2021	15:09:07	GMT	275	3829	XLON	438594141524344
29 November 2021	15:09:07	GMT	24	3829	XLON	438594141524345
29 November 2021	15:09:07	GMT	291	3829	XLON	438594141524346
29 November 2021	15:10:03	GMT	338	3828.5	XLON	438594141524668
29 November 2021	15:10:03	GMT	252	3828.5	XLON	438594141524669
29 November 2021	15:10:04	GMT	247	3828.5	XLON	438594141524670
29 November 2021	15:10:10	GMT	340	3828.5	XLON	438594141524698
29 November 2021	15:10:29	GMT	61	3828.5	XLON	438594141524791
29 November 2021	15:10:29	GMT	13	3828.5	XLON	438594141524792
29 November 2021	15:10:29	GMT	47	3828.5	XLON	438594141524793
29 November 2021	15:10:57	GMT	477	3830	XLON	438594141524970
29 November 2021	15:11:09	GMT	121	3829	XLON	438594141525070
29 November 2021	15:11:34	GMT	66	3828.5	XLON	438594141525130
29 November 2021	15:11:35	GMT	63	3828.5	XLON	438594141525131
29 November 2021	15:11:46	GMT	76	3829	XLON	438594141525193
29 November 2021	15:11:51	GMT	292	3829	XLON	438594141525219
29 November 2021	15:12:39	GMT	125	3829	XLON	438594141525423
29 November 2021	15:12:39	GMT	6	3829	XLON	438594141525424
29 November 2021	15:12:44	GMT	125	3828	XLON	438594141525458
29 November 2021	15:12:48	GMT	180	3827.5	XLON	438594141525461
29 November 2021	15:12:54	GMT	97	3827.5	XLON	438594141525497
29 November 2021	15:12:54	GMT	33	3827.5	XLON	438594141525498
29 November 2021	15:13:06	GMT	118	3827.5	XLON	438594141525556
29 November 2021	15:13:06	GMT	472	3827.5	XLON	438594141525557
29 November 2021	15:13:48	GMT	239	3827	XLON	438594141525708
29 November 2021	15:13:48	GMT	351	3827	XLON	438594141525709
29 November 2021	15:14:27	GMT	563	3829	XLON	438594141525937
29 November 2021	15:14:57	GMT	131	3829	XLON	438594141526027
29 November 2021	15:15:15	GMT	158	3828.5	XLON	438594141526137
29 November 2021	15:15:15	GMT	396	3828.5	XLON	438594141526138
29 November 2021	15:16:29	GMT	29	3831	XLON	438594141526524
29 November 2021	15:16:29	GMT	243	3831	XLON	438594141526525
29 November 2021	15:16:29	GMT	241	3831	XLON	438594141526526
29 November 2021	15:16:29	GMT	125	3831	XLON	438594141526532
29 November 2021	15:16:30	GMT	450	3831	XLON	438594141526536
29 November 2021	15:16:54	GMT	125	3831.5	XLON	438594141526667
29 November 2021	15:17:28	GMT	125	3832.5	XLON	438594141526839
29 November 2021	15:17:28	GMT	35	3832.5	XLON	438594141526840
29 November 2021	15:17:28	GMT	149	3832.5	XLON	438594141526841
29 November 2021	15:17:28	GMT	57	3832.5	XLON	438594141526842
29 November 2021	15:17:28	GMT	184	3832.5	XLON	438594141526843
29 November 2021	15:17:59	GMT	529	3831.5	XLON	438594141526915
29 November 2021	15:19:02	GMT	65	3830.5	XLON	438594141527333
29 November 2021	15:19:02	GMT	60	3830.5	XLON	438594141527334
29 November 2021	15:19:06	GMT	172	3830	XLON	438594141527367
29 November 2021	15:19:06	GMT	110	3830	XLON	438594141527365
29 November 2021	15:19:06	GMT	43	3830	XLON	438594141527366
29 November 2021	15:19:12	GMT	137	3830	XLON	438594141527395
29 November 2021	15:19:12	GMT	374	3829.5	XLON	438594141527403
29 November 2021	15:19:38	GMT	214	3830	XLON	438594141527488
29 November 2021	15:20:22	GMT	482	3831.5	XLON	438594141527647
29 November 2021	15:20:27	GMT	66	3832	XLON	438594141527672
29 November 2021	15:20:27	GMT	83	3832	XLON	438594141527673
29 November 2021	15:20:39	GMT	201	3832	XLON	438594141527716
29 November 2021	15:20:39	GMT	389	3832	XLON	438594141527717
29 November 2021	15:21:26	GMT	125	3831	XLON	438594141527882
29 November 2021	15:21:31	GMT	125	3831	XLON	438594141527905
29 November 2021	15:21:53	GMT	247	3831	XLON	438594141527948
29 November 2021	15:21:56	GMT	46	3831	XLON	438594141528005
29 November 2021	15:22:02	GMT	590	3831	XLON	438594141528052
29 November 2021	15:22:04	GMT	121	3830.5	XLON	438594141528090
29 November 2021	15:23:04	GMT	464	3832	XLON	438594141528279
29 November 2021	15:24:05	GMT	590	3834.5	XLON	438594141528507
29 November 2021	15:24:14	GMT	125	3834	XLON	438594141528717
29 November 2021	15:24:14	GMT	45	3834	XLON	438594141528718
29 November 2021	15:24:19	GMT	154	3833.5	XLON	438594141528731
29 November 2021	15:24:19	GMT	41	3833.5	XLON	438594141528732
29 November 2021	15:24:19	GMT	229	3833.5	XLON	438594141528733
29 November 2021	15:24:35	GMT	22	3833.5	XLON	438594141528755
29 November 2021	15:24:42	GMT	16	3833.5	XLON	438594141528779
29 November 2021	15:24:42	GMT	280	3833.5	XLON	438594141528780
29 November 2021	15:25:12	GMT	590	3833	XLON	438594141528880
29 November 2021	15:25:50	GMT	101	3834	XLON	438594141529033
29 November 2021	15:25:50	GMT	186	3834	XLON	438594141529034
29 November 2021	15:26:04	GMT	581	3834.5	XLON	438594141529074
29 November 2021	15:26:24	GMT	325	3833	XLON	438594141529197
29 November 2021	15:26:24	GMT	265	3833	XLON	438594141529198
29 November 2021	15:27:02	GMT	590	3835	XLON	438594141529381
29 November 2021	15:27:58	GMT	590	3834	XLON	438594141529726
29 November 2021	15:27:59	GMT	121	3834	XLON	438594141529733
29 November 2021	15:28:19	GMT	328	3834	XLON	438594141529843
29 November 2021	15:28:19	GMT	156	3834	XLON	438594141529844
29 November 2021	15:29:09	GMT	125	3833.5	XLON	438594141530117
29 November 2021	15:29:09	GMT	6	3833.5	XLON	438594141530118
29 November 2021	15:29:19	GMT	444	3834	XLON	438594141530150
29 November 2021	15:29:54	GMT	316	3834.5	XLON	438594141530240
29 November 2021	15:29:54	GMT	274	3834.5	XLON	438594141530241
29 November 2021	15:30:02	GMT	578	3834	XLON	438594141530272
29 November 2021	15:30:02	GMT	125	3834	XLON	438594141530273
29 November 2021	15:31:00	GMT	232	3834	XLON	438594141530721
29 November 2021	15:31:00	GMT	246	3834	XLON	438594141530722
29 November 2021	15:31:37	GMT	125	3834	XLON	438594141530866
29 November 2021	15:31:46	GMT	402	3834	XLON	438594141530894
29 November 2021	15:31:46	GMT	62	3834	XLON	438594141530895
29 November 2021	15:31:52	GMT	590	3835	XLON	438594141530978
29 November 2021	15:33:02	GMT	590	3835	XLON	438594141531316
29 November 2021	15:33:02	GMT	125	3834.5	XLON	438594141531317
29 November 2021	15:33:02	GMT	141	3835	XLON	438594141531318
29 November 2021	15:33:12	GMT	120	3834	XLON	438594141531365
29 November 2021	15:33:12	GMT	24	3834	XLON	438594141531366
29 November 2021	15:33:12	GMT	314	3834	XLON	438594141531367
29 November 2021	15:34:05	GMT	125	3833.5	XLON	438594141531607
29 November 2021	15:34:18	GMT	328	3833	XLON	438594141531641
29 November 2021	15:34:33	GMT	590	3834	XLON	438594141531744
29 November 2021	15:35:02	GMT	590	3835	XLON	438594141531938
29 November 2021	15:35:24	GMT	125	3833.5	XLON	438594141532144
29 November 2021	15:36:16	GMT	56	3834	XLON	438594141532333
29 November 2021	15:36:16	GMT	420	3834	XLON	438594141532334
29 November 2021	15:36:16	GMT	10	3834	XLON	438594141532336
29 November 2021	15:36:18	GMT	492	3833.5	XLON	438594141532382
29 November 2021	15:36:23	GMT	202	3833	XLON	438594141532395
29 November 2021	15:36:45	GMT	485	3832	XLON	438594141532562
29 November 2021	15:36:45	GMT	1	3832	XLON	438594141532563
29 November 2021	15:37:25	GMT	590	3830.5	XLON	438594141532733
29 November 2021	15:38:24	GMT	558	3828.5	XLON	438594141533285
29 November 2021	15:38:24	GMT	32	3828.5	XLON	438594141533286
29 November 2021	15:38:46	GMT	590	3826	XLON	438594141533347
29 November 2021	15:39:18	GMT	590	3826	XLON	438594141533512
29 November 2021	15:39:59	GMT	590	3825	XLON	438594141533668
29 November 2021	15:40:51	GMT	590	3825	XLON	438594141533944
29 November 2021	15:41:22	GMT	590	3825	XLON	438594141534121
29 November 2021	15:42:07	GMT	590	3827	XLON	438594141534325
29 November 2021	15:42:42	GMT	53	3827	XLON	438594141534450
29 November 2021	15:42:42	GMT	532	3827	XLON	438594141534451
29 November 2021	15:43:29	GMT	582	3826.5	XLON	438594141534698
29 November 2021	15:43:58	GMT	170	3827.5	XLON	438594141534832
29 November 2021	15:43:59	GMT	62	3827.5	XLON	438594141534833
29 November 2021	15:43:59	GMT	39	3827.5	XLON	438594141534834
29 November 2021	15:43:59	GMT	89	3827.5	XLON	438594141534835
29 November 2021	15:44:04	GMT	146	3827.5	XLON	438594141534879
29 November 2021	15:44:04	GMT	84	3827.5	XLON	438594141534880
29 November 2021	15:44:58	GMT	259	3827	XLON	438594141535128
29 November 2021	15:45:22	GMT	334	3828	XLON	438594141535241
29 November 2021	15:45:55	GMT	580	3829	XLON	438594141535377
29 November 2021	15:46:02	GMT	590	3828.5	XLON	438594141535400
29 November 2021	15:46:23	GMT	123	3827	XLON	438594141535495
29 November 2021	15:46:58	GMT	541	3825.5	XLON	438594141535633
29 November 2021	15:47:17	GMT	87	3825.5	XLON	438594141535698
29 November 2021	15:47:19	GMT	397	3825.5	XLON	438594141535699
29 November 2021	15:47:29	GMT	106	3825.5	XLON	438594141535713
29 November 2021	15:48:01	GMT	513	3825	XLON	438594141535825
29 November 2021	15:48:18	GMT	125	3823.5	XLON	438594141535911
29 November 2021	15:48:38	GMT	285	3824.5	XLON	438594141535990
29 November 2021	15:48:38	GMT	270	3824.5	XLON	438594141535991
29 November 2021	15:49:28	GMT	590	3822	XLON	438594141536192
29 November 2021	15:49:59	GMT	501	3820	XLON	438594141536358
29 November 2021	15:50:41	GMT	122	3822	XLON	438594141536670
29 November 2021	15:50:51	GMT	125	3821.5	XLON	438594141536701
29 November 2021	15:50:51	GMT	6	3821.5	XLON	438594141536702
29 November 2021	15:50:56	GMT	173	3821.5	XLON	438594141536705
29 November 2021	15:50:56	GMT	121	3821.5	XLON	438594141536706
29 November 2021	15:51:27	GMT	66	3821.5	XLON	438594141536856
29 November 2021	15:51:27	GMT	77	3821.5	XLON	438594141536857
29 November 2021	15:51:31	GMT	125	3821.5	XLON	438594141536877
29 November 2021	15:51:31	GMT	6	3821.5	XLON	438594141536878
29 November 2021	15:51:37	GMT	125	3822	XLON	438594141536926
29 November 2021	15:51:43	GMT	236	3821.5	XLON	438594141536943
29 November 2021	15:51:54	GMT	590	3820.5	XLON	438594141536982
29 November 2021	15:52:50	GMT	441	3822	XLON	438594141537286
29 November 2021	15:52:55	GMT	172	3822	XLON	438594141537300
29 November 2021	15:52:55	GMT	45	3822	XLON	438594141537301
29 November 2021	15:53:14	GMT	42	3822	XLON	438594141537424
29 November 2021	15:53:28	GMT	125	3822.5	XLON	438594141537495
29 November 2021	15:53:30	GMT	298	3822	XLON	438594141537497
29 November 2021	15:53:55	GMT	204	3821.5	XLON	438594141537599
29 November 2021	15:53:55	GMT	386	3821.5	XLON	438594141537600
29 November 2021	15:54:15	GMT	125	3820.5	XLON	438594141537694
29 November 2021	15:54:28	GMT	590	3821	XLON	438594141537733
29 November 2021	15:55:05	GMT	180	3821.5	XLON	438594141537891
29 November 2021	15:55:05	GMT	396	3821.5	XLON	438594141537892
29 November 2021	15:56:05	GMT	289	3823	XLON	438594141538316
29 November 2021	15:56:05	GMT	296	3823	XLON	438594141538317
29 November 2021	15:57:02	GMT	125	3822.5	XLON	438594141538502
29 November 2021	15:57:02	GMT	6	3822.5	XLON	438594141538503
29 November 2021	15:57:07	GMT	302	3823	XLON	438594141538566
29 November 2021	15:57:07	GMT	35	3823	XLON	438594141538567
29 November 2021	15:57:07	GMT	81	3823	XLON	438594141538568
29 November 2021	15:57:25	GMT	123	3822.5	XLON	438594141538652
29 November 2021	15:57:25	GMT	467	3822.5	XLON	438594141538653
29 November 2021	15:58:06	GMT	590	3822.5	XLON	438594141538808
29 November 2021	15:59:29	GMT	125	3823.5	XLON	438594141539294
29 November 2021	15:59:31	GMT	295	3823	XLON	438594141539309
29 November 2021	15:59:31	GMT	67	3823	XLON	438594141539310
29 November 2021	15:59:31	GMT	217	3823	XLON	438594141539311
29 November 2021	16:00:10	GMT	590	3823	XLON	438594141539506
29 November 2021	16:00:10	GMT	146	3823	XLON	438594141539508
29 November 2021	16:00:10	GMT	12	3823	XLON	438594141539509
29 November 2021	16:00:10	GMT	409	3823	XLON	438594141539510
29 November 2021	16:00:58	GMT	125	3825.5	XLON	438594141539902
29 November 2021	16:01:04	GMT	125	3825	XLON	438594141539934
29 November 2021	16:01:22	GMT	26	3825	XLON	438594141540017
29 November 2021	16:01:22	GMT	59	3825	XLON	438594141540018
29 November 2021	16:01:22	GMT	27	3825	XLON	438594141540019
29 November 2021	16:01:23	GMT	54	3824.5	XLON	438594141540024
29 November 2021	16:01:28	GMT	77	3824.5	XLON	438594141540039
29 November 2021	16:01:28	GMT	113	3824.5	XLON	438594141540040
29 November 2021	16:01:28	GMT	125	3824.5	XLON	438594141540042
29 November 2021	16:01:28	GMT	25	3824.5	XLON	438594141540043
29 November 2021	16:01:28	GMT	31	3824.5	XLON	438594141540044
29 November 2021	16:01:28	GMT	369	3824.5	XLON	438594141540045
29 November 2021	16:02:35	GMT	512	3824.5	XLON	438594141540328
29 November 2021	16:02:35	GMT	125	3825	XLON	438594141540329
29 November 2021	16:02:35	GMT	6	3825	XLON	438594141540330
29 November 2021	16:03:04	GMT	125	3823.5	XLON	438594141540441
29 November 2021	16:03:18	GMT	251	3824	XLON	438594141540526
29 November 2021	16:03:51	GMT	100	3825	XLON	438594141540631
29 November 2021	16:03:51	GMT	86	3825	XLON	438594141540632
29 November 2021	16:03:55	GMT	197	3824.5	XLON	438594141540643
29 November 2021	16:03:55	GMT	88	3824.5	XLON	438594141540644
29 November 2021	16:03:55	GMT	305	3824.5	XLON	438594141540645
29 November 2021	16:03:55	GMT	125	3824.5	XLON	438594141540646
29 November 2021	16:03:56	GMT	200	3824.5	XLON	438594141540654
29 November 2021	16:03:56	GMT	65	3824.5	XLON	438594141540655
29 November 2021	16:03:56	GMT	200	3824.5	XLON	438594141540656
29 November 2021	16:04:52	GMT	180	3823.5	XLON	438594141540910
29 November 2021	16:04:52	GMT	52	3823.5	XLON	438594141540911
29 November 2021	16:05:02	GMT	123	3823.5	XLON	438594141541061
29 November 2021	16:05:02	GMT	138	3823.5	XLON	438594141541062
29 November 2021	16:05:02	GMT	125	3823.5	XLON	438594141541063
29 November 2021	16:05:02	GMT	134	3823.5	XLON	438594141541064
29 November 2021	16:05:18	GMT	83	3823	XLON	438594141541157
29 November 2021	16:05:18	GMT	90	3823	XLON	438594141541167
29 November 2021	16:05:55	GMT	30	3824	XLON	438594141541314
29 November 2021	16:05:55	GMT	180	3824	XLON	438594141541315
29 November 2021	16:06:00	GMT	125	3825	XLON	438594141541349
29 November 2021	16:06:05	GMT	164	3825	XLON	438594141541460
29 November 2021	16:06:05	GMT	54	3825	XLON	438594141541461
29 November 2021	16:06:10	GMT	86	3825	XLON	438594141541512
29 November 2021	16:06:10	GMT	130	3825	XLON	438594141541513
29 November 2021	16:06:30	GMT	193	3824	XLON	438594141541635
29 November 2021	16:06:39	GMT	125	3824	XLON	438594141541691
29 November 2021	16:06:39	GMT	30	3824	XLON	438594141541692
29 November 2021	16:06:41	GMT	222	3823	XLON	438594141541707
29 November 2021	16:07:05	GMT	215	3822.5	XLON	438594141541802
29 November 2021	16:07:05	GMT	375	3822.5	XLON	438594141541803
29 November 2021	16:07:17	GMT	49	3821.5	XLON	438594141541909
29 November 2021	16:07:17	GMT	76	3821.5	XLON	438594141541910
29 November 2021	16:07:36	GMT	324	3821	XLON	438594141541986
29 November 2021	16:07:36	GMT	193	3821	XLON	438594141541987
29 November 2021	16:07:36	GMT	30	3821	XLON	438594141541988
29 November 2021	16:08:40	GMT	528	3823.5	XLON	438594141542276
29 November 2021	16:08:40	GMT	160	3824	XLON	438594141542279
29 November 2021	16:08:40	GMT	160	3824	XLON	438594141542280
29 November 2021	16:08:40	GMT	159	3824	XLON	438594141542282
29 November 2021	16:09:05	GMT	125	3823.5	XLON	438594141542430
29 November 2021	16:09:05	GMT	48	3823.5	XLON	438594141542431
29 November 2021	16:09:43	GMT	66	3823.5	XLON	438594141542527
29 November 2021	16:09:45	GMT	19	3823.5	XLON	438594141542541
29 November 2021	16:09:46	GMT	11	3823.5	XLON	438594141542566
29 November 2021	16:09:50	GMT	153	3823.5	XLON	438594141542575
29 November 2021	16:09:51	GMT	261	3823.5	XLON	438594141542592
29 November 2021	16:09:59	GMT	121	3823.5	XLON	438594141542616
29 November 2021	16:09:59	GMT	185	3823.5	XLON	438594141542617
29 November 2021	16:10:20	GMT	12	3824	XLON	438594141542817
29 November 2021	16:10:31	GMT	41	3825	XLON	438594141542878
29 November 2021	16:11:05	GMT	487	3825	XLON	438594141543043
29 November 2021	16:11:13	GMT	360	3827.5	XLON	438594141543108
29 November 2021	16:11:53	GMT	304	3827.5	XLON	438594141543270
29 November 2021	16:11:53	GMT	286	3827.5	XLON	438594141543271
29 November 2021	16:11:53	GMT	125	3827	XLON	438594141543275
29 November 2021	16:12:03	GMT	405	3826	XLON	438594141543311
29 November 2021	16:12:44	GMT	125	3826.5	XLON	438594141543512
29 November 2021	16:12:44	GMT	170	3826.5	XLON	438594141543513
29 November 2021	16:13:06	GMT	324	3827.5	XLON	438594141543617
29 November 2021	16:13:45	GMT	163	3828	XLON	438594141543787
29 November 2021	16:13:45	GMT	199	3828	XLON	438594141543788
29 November 2021	16:13:45	GMT	228	3828	XLON	438594141543789
29 November 2021	16:13:45	GMT	215	3828	XLON	438594141543791
29 November 2021	16:13:45	GMT	269	3828	XLON	438594141543792
29 November 2021	16:14:08	GMT	180	3828	XLON	438594141543921
29 November 2021	16:15:29	GMT	518	3830.5	XLON	438594141544264
29 November 2021	16:15:35	GMT	501	3830.5	XLON	438594141544280
29 November 2021	16:15:35	GMT	150	3830.5	XLON	438594141544283
29 November 2021	16:15:35	GMT	440	3830.5	XLON	438594141544284
29 November 2021	16:16:21	GMT	1	3830.5	XLON	438594141544512
29 November 2021	16:16:21	GMT	190	3830.5	XLON	438594141544513
29 November 2021	16:17:00	GMT	590	3830.5	XLON	438594141544695
29 November 2021	16:17:00	GMT	103	3830.5	XLON	438594141544699
29 November 2021	16:17:00	GMT	51	3830.5	XLON	438594141544700
29 November 2021	16:18:02	GMT	149	3832	XLON	438594141545057
29 November 2021	16:18:02	GMT	119	3832	XLON	438594141545058
29 November 2021	16:18:19	GMT	126	3832.5	XLON	438594141545230
29 November 2021	16:18:19	GMT	464	3832.5	XLON	438594141545231
29 November 2021	16:18:28	GMT	571	3832.5	XLON	438594141545323
29 November 2021	16:18:28	GMT	19	3832.5	XLON	438594141545324
29 November 2021	16:18:29	GMT	45	3832	XLON	438594141545330
29 November 2021	16:18:29	GMT	120	3832.5	XLON	438594141545326
29 November 2021	16:18:31	GMT	545	3832	XLON	438594141545337
29 November 2021	16:19:26	GMT	104	3832.5	XLON	438594141545625
29 November 2021	16:19:39	GMT	201	3833	XLON	438594141545729
29 November 2021	16:19:39	GMT	160	3833	XLON	438594141545730
29 November 2021	16:20:01	GMT	590	3832.5	XLON	438594141545866
29 November 2021	16:20:01	GMT	125	3832.5	XLON	438594141545868
29 November 2021	16:20:01	GMT	1	3832.5	XLON	438594141545869
29 November 2021	16:20:55	GMT	526	3833.5	XLON	438594141546286
29 November 2021	16:20:55	GMT	2	3833.5	XLON	438594141546287
29 November 2021	16:20:55	GMT	352	3833.5	XLON	438594141546289
29 November 2021	16:20:55	GMT	125	3834	XLON	438594141546290
29 November 2021	16:20:55	GMT	70	3834	XLON	438594141546291
29 November 2021	16:20:55	GMT	213	3834	XLON	438594141546292
29 November 2021	16:21:03	GMT	471	3833	XLON	438594141546327
29 November 2021	16:21:46	GMT	137	3833.5	XLON	438594141546674
29 November 2021	16:21:51	GMT	10	3833	XLON	438594141546711
29 November 2021	16:21:51	GMT	105	3833	XLON	438594141546712
29 November 2021	16:22:01	GMT	255	3832.5	XLON	438594141546779
29 November 2021	16:22:01	GMT	33	3832.5	XLON	438594141546780
29 November 2021	16:22:01	GMT	180	3832.5	XLON	438594141546781
29 November 2021	16:22:16	GMT	360	3832.5	XLON	438594141546923
29 November 2021	16:22:16	GMT	77	3832.5	XLON	438594141546924
29 November 2021	16:22:40	GMT	30	3832	XLON	438594141547010
29 November 2021	16:22:40	GMT	559	3832	XLON	438594141547011
29 November 2021	16:23:07	GMT	568	3830.5	XLON	438594141547183
29 November 2021	16:23:36	GMT	25	3830.5	XLON	438594141547247
29 November 2021	16:23:36	GMT	243	3830.5	XLON	438594141547248
29 November 2021	16:23:36	GMT	24	3830.5	XLON	438594141547249
29 November 2021	16:23:36	GMT	298	3830.5	XLON	438594141547250
29 November 2021	16:23:58	GMT	1	3830	XLON	438594141547411
29 November 2021	16:23:58	GMT	589	3830	XLON	438594141547412
29 November 2021	16:24:35	GMT	119	3830.5	XLON	438594141547755
29 November 2021	16:24:35	GMT	443	3830	XLON	438594141547757
29 November 2021	16:24:35	GMT	135	3830	XLON	438594141547758
29 November 2021	16:25:15	GMT	11	3828.5	XLON	438594141547988
29 November 2021	16:25:22	GMT	486	3829	XLON	438594141548030
29 November 2021	16:26:04	GMT	141	3830.5	XLON	438594141548302
29 November 2021	16:26:15	GMT	125	3830.5	XLON	438594141548361
29 November 2021	16:26:20	GMT	167	3830.5	XLON	438594141548386
29 November 2021	16:26:24	GMT	141	3830.5	XLON	438594141548431
29 November 2021	16:26:36	GMT	590	3830.5	XLON	438594141548478
29 November 2021	16:27:01	GMT	456	3831.5	XLON	438594141548631
29 November 2021	16:27:01	GMT	134	3831.5	XLON	438594141548632
29 November 2021	16:27:29	GMT	453	3831.5	XLON	438594141548830
29 November 2021	16:27:29	GMT	137	3831.5	XLON	438594141548831
29 November 2021	16:27:50	GMT	195	3831.5	XLON	438594141548956
29 November 2021	16:27:50	GMT	95	3831.5	XLON	438594141548957
29 November 2021	16:27:50	GMT	28	3831.5	XLON	438594141548958
29 November 2021	16:27:50	GMT	123	3831.5	XLON	438594141548959
29 November 2021	16:27:50	GMT	149	3831.5	XLON	438594141548960
29 November 2021	16:27:50	GMT	125	3831.5	XLON	438594141548967
29 November 2021	16:28:00	GMT	329	3831	XLON	438594141549073
29 November 2021	16:28:00	GMT	166	3831	XLON	438594141549074
29 November 2021	16:28:31	GMT	590	3829	XLON	438594141549244
29 November 2021	16:28:33	GMT	950	3829	XLON	438594141549296
29 November 2021	16:28:33	GMT	139	3829	XLON	438594141549297
29 November 2021	16:28:33	GMT	98	3829	XLON	438594141549298
29 November 2021	16:28:33	GMT	13	3829	XLON	438594141549299
29 November 2021	16:28:33	GMT	86	3829	XLON	438594141549300
29 November 2021	16:28:39	GMT	125	3829.5	XLON	438594141549371
29 November 2021	16:28:39	GMT	62	3829.5	XLON	438594141549375
29 November 2021	16:28:45	GMT	282	3829.5	XLON	438594141549419

SIGNATURE

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.

	Diageo plc
	(Registrant)
Date: 01 December 2021
	By:___/s/ James Edmunds
	James Edmunds
	Deputy Company Secretary