|
99.1
99.2
99.3
99.4
99.5
99.6
99.7
99.8
99.9
99.10
|
Transaction
in Own Shares dated 01 July 2024
Transaction
in Own Shares dated 02 July 2024
Transaction
in Own Shares dated 03 July 2024
Transaction
in Own Shares dated 04 July 2024
Transaction
in Own Shares dated 05 July 2024
Transaction
in Own Shares dated 08 July 2024
Transaction
in Own Shares dated 09 July 2024
Transaction
in Own Shares dated 10 July 2024
Transaction
in Own Shares dated 11 July 2024
Transaction
in Own Shares dated 12 July 2024
|
|
Date of purchase:
|
28 June 2024
|
Aggregate number of ordinary shares purchased:
|
10,000
|
Lowest price paid per share:
|
£ 82.6400
|
Highest price paid per share:
|
£ 83.5600
|
Average price paid per share:
|
£ 83.1544
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
10,000
|
|
|
|
Highest price paid (per ordinary share)
|
£ 83.5600
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 82.6400
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 83.1544
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
28/06/2024
|
10:55:02
|
BST
|
84
|
82.9600
|
XLON
|
1021172103781714
|
28/06/2024
|
10:55:08
|
BST
|
50
|
82.9400
|
XLON
|
1021172103781727
|
28/06/2024
|
10:55:20
|
BST
|
34
|
82.9400
|
XLON
|
1021172103781746
|
28/06/2024
|
10:56:48
|
BST
|
84
|
82.9200
|
XLON
|
1021172103781833
|
28/06/2024
|
10:59:46
|
BST
|
84
|
82.9000
|
XLON
|
1021172103781925
|
28/06/2024
|
10:59:48
|
BST
|
14
|
82.8600
|
XLON
|
1021172103781930
|
28/06/2024
|
11:13:54
|
BST
|
56
|
82.8200
|
XLON
|
1021172103782536
|
28/06/2024
|
11:15:00
|
BST
|
35
|
82.8200
|
XLON
|
1021172103782602
|
28/06/2024
|
11:15:00
|
BST
|
23
|
82.8200
|
XLON
|
1021172103782603
|
28/06/2024
|
11:15:00
|
BST
|
6
|
82.8200
|
XLON
|
1021172103782604
|
28/06/2024
|
11:22:46
|
BST
|
43
|
82.9000
|
XLON
|
1021172103782840
|
28/06/2024
|
11:22:46
|
BST
|
41
|
82.9000
|
XLON
|
1021172103782841
|
28/06/2024
|
11:27:38
|
BST
|
74
|
82.9400
|
XLON
|
1021172103783083
|
28/06/2024
|
11:28:57
|
BST
|
64
|
82.9200
|
XLON
|
1021172103783097
|
28/06/2024
|
11:31:48
|
BST
|
71
|
83.0200
|
XLON
|
1021172103783189
|
28/06/2024
|
11:31:48
|
BST
|
2
|
83.0200
|
XLON
|
1021172103783190
|
28/06/2024
|
11:38:17
|
BST
|
19
|
83.0600
|
XLON
|
1021172103783368
|
28/06/2024
|
11:38:17
|
BST
|
42
|
83.0600
|
XLON
|
1021172103783369
|
28/06/2024
|
11:38:17
|
BST
|
61
|
83.0400
|
XLON
|
1021172103783370
|
28/06/2024
|
11:38:22
|
BST
|
21
|
83.0200
|
XLON
|
1021172103783371
|
28/06/2024
|
11:38:22
|
BST
|
40
|
83.0200
|
XLON
|
1021172103783372
|
28/06/2024
|
11:38:29
|
BST
|
27
|
83.1000
|
XLON
|
1021172103783459
|
28/06/2024
|
11:38:29
|
BST
|
21
|
83.1000
|
XLON
|
1021172103783460
|
28/06/2024
|
11:38:30
|
BST
|
9
|
83.0800
|
XLON
|
1021172103783468
|
28/06/2024
|
11:49:41
|
BST
|
83
|
83.1600
|
XLON
|
1021172103783736
|
28/06/2024
|
11:50:32
|
BST
|
38
|
83.1800
|
XLON
|
1021172103783767
|
28/06/2024
|
11:56:33
|
BST
|
72
|
83.2000
|
XLON
|
1021172103783926
|
28/06/2024
|
11:56:38
|
BST
|
36
|
83.1800
|
XLON
|
1021172103783943
|
28/06/2024
|
12:01:59
|
BST
|
14
|
83.1800
|
XLON
|
1021172103784119
|
28/06/2024
|
12:01:59
|
BST
|
57
|
83.1800
|
XLON
|
1021172103784120
|
28/06/2024
|
12:10:19
|
BST
|
70
|
83.1000
|
XLON
|
1021172103784439
|
28/06/2024
|
12:14:32
|
BST
|
73
|
83.0400
|
XLON
|
1021172103784559
|
28/06/2024
|
12:33:28
|
BST
|
3
|
83.2400
|
XLON
|
1021172103785285
|
28/06/2024
|
12:33:28
|
BST
|
44
|
83.2400
|
XLON
|
1021172103785286
|
28/06/2024
|
12:34:46
|
BST
|
44
|
83.2600
|
XLON
|
1021172103785355
|
28/06/2024
|
12:34:53
|
BST
|
2
|
83.3000
|
XLON
|
1021172103785368
|
28/06/2024
|
12:34:53
|
BST
|
1
|
83.3000
|
XLON
|
1021172103785369
|
28/06/2024
|
12:34:53
|
BST
|
41
|
83.3000
|
XLON
|
1021172103785370
|
28/06/2024
|
12:36:19
|
BST
|
12
|
83.2800
|
XLON
|
1021172103785423
|
28/06/2024
|
12:36:19
|
BST
|
32
|
83.2800
|
XLON
|
1021172103785424
|
28/06/2024
|
12:45:00
|
BST
|
4
|
83.2800
|
XLON
|
1021172103785656
|
28/06/2024
|
12:45:00
|
BST
|
66
|
83.2800
|
XLON
|
1021172103785657
|
28/06/2024
|
12:53:50
|
BST
|
1
|
83.2800
|
XLON
|
1021172103785882
|
28/06/2024
|
12:54:12
|
BST
|
2
|
83.2800
|
XLON
|
1021172103785884
|
28/06/2024
|
12:54:12
|
BST
|
67
|
83.2800
|
XLON
|
1021172103785885
|
28/06/2024
|
13:05:48
|
BST
|
53
|
83.3800
|
XLON
|
1021172103786561
|
28/06/2024
|
13:13:54
|
BST
|
44
|
83.4200
|
XLON
|
1021172103786785
|
28/06/2024
|
13:15:52
|
BST
|
79
|
83.4200
|
XLON
|
1021172103786872
|
28/06/2024
|
13:15:52
|
BST
|
13
|
83.4000
|
XLON
|
1021172103786873
|
28/06/2024
|
13:15:52
|
BST
|
4
|
83.4000
|
XLON
|
1021172103786874
|
28/06/2024
|
13:15:52
|
BST
|
27
|
83.4000
|
XLON
|
1021172103786875
|
28/06/2024
|
13:16:05
|
BST
|
71
|
83.3600
|
XLON
|
1021172103786887
|
28/06/2024
|
13:22:23
|
BST
|
70
|
83.3200
|
XLON
|
1021172103787271
|
28/06/2024
|
13:25:15
|
BST
|
74
|
83.2200
|
XLON
|
1021172103787507
|
28/06/2024
|
13:30:07
|
BST
|
70
|
83.1800
|
XLON
|
1021172103787742
|
28/06/2024
|
13:39:00
|
BST
|
70
|
83.0200
|
XLON
|
1021172103788326
|
28/06/2024
|
13:51:57
|
BST
|
70
|
82.9600
|
XLON
|
1021172103789178
|
28/06/2024
|
14:01:18
|
BST
|
71
|
83.0600
|
XLON
|
1021172103789658
|
28/06/2024
|
14:10:41
|
BST
|
70
|
83.0200
|
XLON
|
1021172103790106
|
28/06/2024
|
14:21:13
|
BST
|
12
|
82.8400
|
XLON
|
1021172103790848
|
28/06/2024
|
14:21:28
|
BST
|
58
|
82.8400
|
XLON
|
1021172103790876
|
28/06/2024
|
14:30:02
|
BST
|
71
|
82.7000
|
XLON
|
1021172103791507
|
28/06/2024
|
14:32:05
|
BST
|
75
|
82.7400
|
XLON
|
1021172103791955
|
28/06/2024
|
14:35:54
|
BST
|
75
|
82.7200
|
XLON
|
1021172103792253
|
28/06/2024
|
14:36:06
|
BST
|
37
|
82.7000
|
XLON
|
1021172103792267
|
28/06/2024
|
14:39:40
|
BST
|
76
|
82.7000
|
XLON
|
1021172103792525
|
28/06/2024
|
14:43:01
|
BST
|
72
|
82.7000
|
XLON
|
1021172103793066
|
28/06/2024
|
14:47:46
|
BST
|
27
|
82.6600
|
XLON
|
1021172103793417
|
28/06/2024
|
14:47:46
|
BST
|
44
|
82.6600
|
XLON
|
1021172103793418
|
28/06/2024
|
14:55:45
|
BST
|
70
|
82.6400
|
XLON
|
1021172103794154
|
28/06/2024
|
15:01:11
|
BST
|
72
|
82.7800
|
XLON
|
1021172103794576
|
28/06/2024
|
15:05:30
|
BST
|
21
|
82.8000
|
XLON
|
1021172103794903
|
28/06/2024
|
15:05:30
|
BST
|
5
|
82.8000
|
XLON
|
1021172103794904
|
28/06/2024
|
15:05:41
|
BST
|
5
|
82.8000
|
XLON
|
1021172103794921
|
28/06/2024
|
15:05:41
|
BST
|
38
|
82.8000
|
XLON
|
1021172103794922
|
28/06/2024
|
15:05:41
|
BST
|
2
|
82.8000
|
XLON
|
1021172103794923
|
28/06/2024
|
15:11:02
|
BST
|
70
|
82.7600
|
XLON
|
1021172103795161
|
28/06/2024
|
15:17:53
|
BST
|
47
|
82.8600
|
XLON
|
1021172103795634
|
28/06/2024
|
15:20:00
|
BST
|
51
|
82.8600
|
XLON
|
1021172103795742
|
28/06/2024
|
15:20:00
|
BST
|
4
|
82.8600
|
XLON
|
1021172103795743
|
28/06/2024
|
15:20:05
|
BST
|
72
|
82.8400
|
XLON
|
1021172103795752
|
28/06/2024
|
15:22:01
|
BST
|
6
|
82.8800
|
XLON
|
1021172103795855
|
28/06/2024
|
15:22:01
|
BST
|
49
|
82.8800
|
XLON
|
1021172103795856
|
28/06/2024
|
15:22:01
|
BST
|
1
|
82.8600
|
XLON
|
1021172103795857
|
28/06/2024
|
15:22:01
|
BST
|
38
|
82.8600
|
XLON
|
1021172103795858
|
28/06/2024
|
15:24:32
|
BST
|
52
|
82.9200
|
XLON
|
1021172103796022
|
28/06/2024
|
15:25:14
|
BST
|
36
|
82.9000
|
XLON
|
1021172103796117
|
28/06/2024
|
15:26:18
|
BST
|
17
|
82.8600
|
XLON
|
1021172103796204
|
28/06/2024
|
15:26:18
|
BST
|
18
|
82.8600
|
XLON
|
1021172103796205
|
28/06/2024
|
15:30:42
|
BST
|
78
|
82.9600
|
XLON
|
1021172103797119
|
28/06/2024
|
15:32:23
|
BST
|
13
|
83.0800
|
XLON
|
1021172103797533
|
28/06/2024
|
15:32:23
|
BST
|
29
|
83.0800
|
XLON
|
1021172103797534
|
28/06/2024
|
15:32:24
|
BST
|
42
|
83.0600
|
XLON
|
1021172103797537
|
28/06/2024
|
15:33:42
|
BST
|
42
|
83.2000
|
XLON
|
1021172103797811
|
28/06/2024
|
15:33:42
|
BST
|
42
|
83.1800
|
XLON
|
1021172103797815
|
28/06/2024
|
15:36:48
|
BST
|
51
|
83.1400
|
XLON
|
1021172103798510
|
28/06/2024
|
15:36:48
|
BST
|
57
|
83.1200
|
XLON
|
1021172103798511
|
28/06/2024
|
15:37:37
|
BST
|
46
|
83.0800
|
XLON
|
1021172103798589
|
28/06/2024
|
15:38:13
|
BST
|
41
|
83.1200
|
XLON
|
1021172103798655
|
28/06/2024
|
15:40:59
|
BST
|
61
|
83.1200
|
XLON
|
1021172103798952
|
28/06/2024
|
15:41:21
|
BST
|
53
|
83.1200
|
XLON
|
1021172103799000
|
28/06/2024
|
15:41:27
|
BST
|
40
|
83.1000
|
XLON
|
1021172103799010
|
28/06/2024
|
15:46:31
|
BST
|
74
|
83.3200
|
XLON
|
1021172103799593
|
28/06/2024
|
15:46:31
|
BST
|
74
|
83.3000
|
XLON
|
1021172103799595
|
28/06/2024
|
15:46:31
|
BST
|
21
|
83.2800
|
XLON
|
1021172103799603
|
28/06/2024
|
15:46:31
|
BST
|
53
|
83.2800
|
XLON
|
1021172103799604
|
28/06/2024
|
15:46:31
|
BST
|
2
|
83.2400
|
XLON
|
1021172103799617
|
28/06/2024
|
15:48:08
|
BST
|
73
|
83.2800
|
XLON
|
1021172103800019
|
28/06/2024
|
15:50:13
|
BST
|
43
|
83.2200
|
XLON
|
1021172103800226
|
28/06/2024
|
15:50:13
|
BST
|
1
|
83.2200
|
XLON
|
1021172103800227
|
28/06/2024
|
15:50:13
|
BST
|
28
|
83.2200
|
XLON
|
1021172103800228
|
28/06/2024
|
15:50:13
|
BST
|
27
|
83.1800
|
XLON
|
1021172103800231
|
28/06/2024
|
15:50:13
|
BST
|
8
|
83.1800
|
XLON
|
1021172103800232
|
28/06/2024
|
15:50:13
|
BST
|
3
|
83.1800
|
XLON
|
1021172103800233
|
28/06/2024
|
15:52:19
|
BST
|
11
|
83.2400
|
XLON
|
1021172103800484
|
28/06/2024
|
15:52:19
|
BST
|
35
|
83.2400
|
XLON
|
1021172103800485
|
28/06/2024
|
15:53:40
|
BST
|
46
|
83.2200
|
XLON
|
1021172103800607
|
28/06/2024
|
15:55:00
|
BST
|
61
|
83.2200
|
XLON
|
1021172103800731
|
28/06/2024
|
15:55:00
|
BST
|
1
|
83.2000
|
XLON
|
1021172103800732
|
28/06/2024
|
15:55:00
|
BST
|
45
|
83.2000
|
XLON
|
1021172103800733
|
28/06/2024
|
15:55:00
|
BST
|
72
|
83.1800
|
XLON
|
1021172103800738
|
28/06/2024
|
15:55:54
|
BST
|
39
|
83.1400
|
XLON
|
1021172103800879
|
28/06/2024
|
15:55:54
|
BST
|
61
|
83.1200
|
XLON
|
1021172103800885
|
28/06/2024
|
15:56:46
|
BST
|
22
|
83.0800
|
XLON
|
1021172103801031
|
28/06/2024
|
15:58:16
|
BST
|
37
|
83.1400
|
XLON
|
1021172103801218
|
28/06/2024
|
15:58:16
|
BST
|
43
|
83.1400
|
XLON
|
1021172103801219
|
28/06/2024
|
15:59:52
|
BST
|
40
|
83.1200
|
XLON
|
1021172103801388
|
28/06/2024
|
15:59:52
|
BST
|
52
|
83.1000
|
XLON
|
1021172103801417
|
28/06/2024
|
15:59:52
|
BST
|
4
|
83.0800
|
XLON
|
1021172103801419
|
28/06/2024
|
16:00:23
|
BST
|
52
|
83.1600
|
XLON
|
1021172103801495
|
28/06/2024
|
16:00:42
|
BST
|
45
|
83.1800
|
XLON
|
1021172103801524
|
28/06/2024
|
16:02:20
|
BST
|
55
|
83.1800
|
XLON
|
1021172103801757
|
28/06/2024
|
16:03:29
|
BST
|
20
|
83.1800
|
XLON
|
1021172103801881
|
28/06/2024
|
16:03:29
|
BST
|
22
|
83.1800
|
XLON
|
1021172103801882
|
28/06/2024
|
16:03:29
|
BST
|
6
|
83.1600
|
XLON
|
1021172103801883
|
28/06/2024
|
16:03:29
|
BST
|
8
|
83.1600
|
XLON
|
1021172103801884
|
28/06/2024
|
16:03:29
|
BST
|
41
|
83.1600
|
XLON
|
1021172103801885
|
28/06/2024
|
16:03:29
|
BST
|
54
|
83.1400
|
XLON
|
1021172103801894
|
28/06/2024
|
16:03:29
|
BST
|
13
|
83.1000
|
XLON
|
1021172103801898
|
28/06/2024
|
16:04:35
|
BST
|
72
|
83.2200
|
XLON
|
1021172103802063
|
28/06/2024
|
16:10:45
|
BST
|
62
|
83.3200
|
XLON
|
1021172103802693
|
28/06/2024
|
16:10:51
|
BST
|
62
|
83.3000
|
XLON
|
1021172103802695
|
28/06/2024
|
16:12:12
|
BST
|
75
|
83.3000
|
XLON
|
1021172103802841
|
28/06/2024
|
16:12:17
|
BST
|
64
|
83.3400
|
XLON
|
1021172103802850
|
28/06/2024
|
16:15:22
|
BST
|
70
|
83.3600
|
XLON
|
1021172103803225
|
28/06/2024
|
16:19:04
|
BST
|
70
|
83.3600
|
XLON
|
1021172103803756
|
28/06/2024
|
16:19:33
|
BST
|
22
|
83.4200
|
XLON
|
1021172103803810
|
28/06/2024
|
16:19:33
|
BST
|
14
|
83.4200
|
XLON
|
1021172103803811
|
28/06/2024
|
16:23:40
|
BST
|
53
|
83.4200
|
XLON
|
1021172103804346
|
28/06/2024
|
16:24:40
|
BST
|
28
|
83.4200
|
XLON
|
1021172103804474
|
28/06/2024
|
16:24:40
|
BST
|
25
|
83.4200
|
XLON
|
1021172103804475
|
28/06/2024
|
16:28:14
|
BST
|
38
|
83.4400
|
XLON
|
1021172103804883
|
28/06/2024
|
16:29:05
|
BST
|
55
|
83.4600
|
XLON
|
1021172103804972
|
28/06/2024
|
16:29:06
|
BST
|
49
|
83.4200
|
XLON
|
1021172103804986
|
28/06/2024
|
16:29:06
|
BST
|
6
|
83.4200
|
XLON
|
1021172103804987
|
28/06/2024
|
16:32:31
|
BST
|
49
|
83.4800
|
XLON
|
1021172103805399
|
28/06/2024
|
16:33:20
|
BST
|
46
|
83.5600
|
XLON
|
1021172103805488
|
28/06/2024
|
16:33:31
|
BST
|
46
|
83.5600
|
XLON
|
1021172103805521
|
28/06/2024
|
16:33:31
|
BST
|
46
|
83.5400
|
XLON
|
1021172103805522
|
28/06/2024
|
16:33:38
|
BST
|
36
|
83.5400
|
XLON
|
1021172103805527
|
28/06/2024
|
16:35:07
|
BST
|
62
|
83.5000
|
XLON
|
1021172103805687
|
28/06/2024
|
16:35:35
|
BST
|
17
|
83.5400
|
XLON
|
1021172103805733
|
28/06/2024
|
16:38:14
|
BST
|
75
|
83.5000
|
XLON
|
1021172103806150
|
28/06/2024
|
16:40:11
|
BST
|
76
|
83.4600
|
XLON
|
1021172103806546
|
28/06/2024
|
16:43:56
|
BST
|
72
|
83.4200
|
XLON
|
1021172103807298
|
28/06/2024
|
16:46:26
|
BST
|
50
|
83.4000
|
XLON
|
1021172103807618
|
28/06/2024
|
16:46:59
|
BST
|
25
|
83.4000
|
XLON
|
1021172103807681
|
28/06/2024
|
16:48:35
|
BST
|
73
|
83.3800
|
XLON
|
1021172103807926
|
28/06/2024
|
16:49:56
|
BST
|
71
|
83.3600
|
XLON
|
1021172103808060
|
28/06/2024
|
16:52:12
|
BST
|
73
|
83.3400
|
XLON
|
1021172103808451
|
28/06/2024
|
16:52:22
|
BST
|
32
|
83.3000
|
XLON
|
1021172103808475
|
28/06/2024
|
16:52:22
|
BST
|
4
|
83.3000
|
XLON
|
1021172103808476
|
28/06/2024
|
16:53:40
|
BST
|
72
|
83.3200
|
XLON
|
1021172103808660
|
28/06/2024
|
16:56:08
|
BST
|
49
|
83.3000
|
XLON
|
1021172103809061
|
28/06/2024
|
16:56:50
|
BST
|
44
|
83.3200
|
XLON
|
1021172103809151
|
28/06/2024
|
16:56:56
|
BST
|
40
|
83.4000
|
XLON
|
1021172103809184
|
28/06/2024
|
16:57:28
|
BST
|
69
|
83.3400
|
XLON
|
1021172103809268
|
28/06/2024
|
16:58:48
|
BST
|
70
|
83.3000
|
XLON
|
1021172103809558
|
28/06/2024
|
17:01:00
|
BST
|
48
|
83.2800
|
XLON
|
1021172103810033
|
28/06/2024
|
17:01:03
|
BST
|
48
|
83.2600
|
XLON
|
1021172103810050
|
28/06/2024
|
17:01:14
|
BST
|
1
|
83.3000
|
XLON
|
1021172103810146
|
28/06/2024
|
17:02:27
|
BST
|
47
|
83.2000
|
XLON
|
1021172103810482
|
28/06/2024
|
17:02:36
|
BST
|
47
|
83.1800
|
XLON
|
1021172103810522
|
28/06/2024
|
17:02:39
|
BST
|
1
|
83.2000
|
XLON
|
1021172103810536
|
28/06/2024
|
17:04:02
|
BST
|
45
|
83.1400
|
XLON
|
1021172103810958
|
28/06/2024
|
17:05:17
|
BST
|
7
|
83.1600
|
XLON
|
1021172103811119
|
28/06/2024
|
17:05:17
|
BST
|
38
|
83.1600
|
XLON
|
1021172103811120
|
28/06/2024
|
17:05:17
|
BST
|
9
|
83.1600
|
XLON
|
1021172103811127
|
28/06/2024
|
17:05:20
|
BST
|
54
|
83.1800
|
XLON
|
1021172103811152
|
28/06/2024
|
17:07:24
|
BST
|
44
|
83.1400
|
XLON
|
1021172103811625
|
28/06/2024
|
17:07:24
|
BST
|
12
|
83.1200
|
XLON
|
1021172103811627
|
28/06/2024
|
17:07:24
|
BST
|
32
|
83.1200
|
XLON
|
1021172103811628
|
28/06/2024
|
17:10:00
|
BST
|
49
|
83.0600
|
XLON
|
1021172103812303
|
28/06/2024
|
17:10:01
|
BST
|
15
|
83.0400
|
XLON
|
1021172103812310
|
28/06/2024
|
17:10:27
|
BST
|
46
|
83.1000
|
XLON
|
1021172103812380
|
28/06/2024
|
17:11:05
|
BST
|
46
|
83.1200
|
XLON
|
1021172103812495
|
28/06/2024
|
17:11:35
|
BST
|
40
|
83.1200
|
XLON
|
1021172103812599
|
28/06/2024
|
17:11:35
|
BST
|
39
|
83.1200
|
XLON
|
1021172103812600
|
28/06/2024
|
17:12:30
|
BST
|
39
|
83.1000
|
XLON
|
1021172103812720
|
28/06/2024
|
17:12:30
|
BST
|
35
|
83.1000
|
XLON
|
1021172103812721
|
28/06/2024
|
17:14:09
|
BST
|
75
|
83.1600
|
XLON
|
1021172103813014
|
28/06/2024
|
17:15:16
|
BST
|
50
|
83.2000
|
XLON
|
1021172103813305
|
28/06/2024
|
17:15:24
|
BST
|
50
|
83.1800
|
XLON
|
1021172103813330
|
28/06/2024
|
17:16:20
|
BST
|
47
|
83.2000
|
XLON
|
1021172103813488
|
28/06/2024
|
17:16:48
|
BST
|
47
|
83.2000
|
XLON
|
1021172103813589
|
28/06/2024
|
17:18:14
|
BST
|
58
|
83.2000
|
XLON
|
1021172103813825
|
28/06/2024
|
17:19:40
|
BST
|
73
|
83.2200
|
XLON
|
1021172103814077
|
28/06/2024
|
17:20:10
|
BST
|
60
|
83.2200
|
XLON
|
1021172103814224
|
28/06/2024
|
17:20:28
|
BST
|
62
|
83.2400
|
XLON
|
1021172103814295
|
28/06/2024
|
17:20:42
|
BST
|
62
|
83.2200
|
XLON
|
1021172103814320
|
28/06/2024
|
17:21:53
|
BST
|
62
|
83.2200
|
XLON
|
1021172103814635
|
28/06/2024
|
17:21:54
|
BST
|
45
|
83.2000
|
XLON
|
1021172103814651
|
28/06/2024
|
17:22:55
|
BST
|
57
|
83.2400
|
XLON
|
1021172103814870
|
28/06/2024
|
17:23:15
|
BST
|
58
|
83.2400
|
XLON
|
1021172103814972
|
28/06/2024
|
17:23:59
|
BST
|
42
|
83.2200
|
XLON
|
1021172103815047
|
28/06/2024
|
17:24:49
|
BST
|
62
|
83.2400
|
XLON
|
1021172103815165
|
28/06/2024
|
17:24:54
|
BST
|
62
|
83.2200
|
XLON
|
1021172103815174
|
28/06/2024
|
17:25:28
|
BST
|
29
|
83.2200
|
XLON
|
1021172103815364
|
28/06/2024
|
17:25:28
|
BST
|
26
|
83.2200
|
XLON
|
1021172103815365
|
28/06/2024
|
17:25:31
|
BST
|
55
|
83.2000
|
XLON
|
1021172103815381
|
28/06/2024
|
17:26:17
|
BST
|
50
|
83.1800
|
XLON
|
1021172103815657
|
28/06/2024
|
17:26:45
|
BST
|
47
|
83.2200
|
XLON
|
1021172103815763
|
28/06/2024
|
17:27:20
|
BST
|
49
|
83.2000
|
XLON
|
1021172103815849
|
28/06/2024
|
17:28:00
|
BST
|
58
|
83.2200
|
XLON
|
1021172103816000
|
28/06/2024
|
17:28:01
|
BST
|
49
|
83.2000
|
XLON
|
1021172103816027
|
28/06/2024
|
17:28:32
|
BST
|
51
|
83.2000
|
XLON
|
1021172103816172
|
28/06/2024
|
17:29:08
|
BST
|
3
|
83.2600
|
XLON
|
1021172103816296
|
28/06/2024
|
17:29:08
|
BST
|
16
|
83.2600
|
XLON
|
1021172103816297
|
28/06/2024
|
17:29:20
|
BST
|
54
|
83.2600
|
XLON
|
1021172103816361
|
28/06/2024
|
17:29:31
|
BST
|
50
|
83.2600
|
XLON
|
1021172103816413
|
28/06/2024
|
17:29:35
|
BST
|
111
|
83.2600
|
XLON
|
1021172103816446
|
28/06/2024
|
17:29:35
|
BST
|
15
|
83.2600
|
XLON
|
1021172103816448
|
Date of purchase:
|
01 July 2024
|
|
|
Aggregate number of ordinary shares purchased:
|
42,003
|
|
|
Lowest price paid per share:
|
£ 80.7800
|
|
|
Highest price paid per share:
|
£ 83.6400
|
|
|
Average price paid per share:
|
£ 81.7821
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
42,003
|
|
|
|
Highest price paid (per ordinary share)
|
£ 83.6400
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 80.7800
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 81.7821
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
01/07/2024
|
09:40:46
|
BST
|
84
|
83.2800
|
XLON
|
1023027529651706
|
01/07/2024
|
09:41:23
|
BST
|
84
|
83.2600
|
XLON
|
1023027529651738
|
01/07/2024
|
09:41:23
|
BST
|
84
|
83.2400
|
XLON
|
1023027529651739
|
01/07/2024
|
09:42:36
|
BST
|
84
|
83.2800
|
XLON
|
1023027529651776
|
01/07/2024
|
09:43:18
|
BST
|
24
|
83.2200
|
XLON
|
1023027529651805
|
01/07/2024
|
10:02:20
|
BST
|
60
|
83.3600
|
XLON
|
1023027529652672
|
01/07/2024
|
10:02:20
|
BST
|
60
|
83.3400
|
XLON
|
1023027529652677
|
01/07/2024
|
10:03:11
|
BST
|
42
|
83.4400
|
XLON
|
1023027529652771
|
01/07/2024
|
10:03:12
|
BST
|
42
|
83.4800
|
XLON
|
1023027529652785
|
01/07/2024
|
10:03:12
|
BST
|
11
|
83.4600
|
XLON
|
1023027529652793
|
01/07/2024
|
10:03:12
|
BST
|
31
|
83.4600
|
XLON
|
1023027529652804
|
01/07/2024
|
10:06:21
|
BST
|
72
|
83.3800
|
XLON
|
1023027529653271
|
01/07/2024
|
10:12:05
|
BST
|
74
|
83.4000
|
XLON
|
1023027529653784
|
01/07/2024
|
10:18:21
|
BST
|
73
|
83.2600
|
XLON
|
1023027529654179
|
01/07/2024
|
10:23:03
|
BST
|
73
|
83.2200
|
XLON
|
1023027529654359
|
01/07/2024
|
10:29:43
|
BST
|
72
|
83.2200
|
XLON
|
1023027529654658
|
01/07/2024
|
10:35:01
|
BST
|
74
|
83.2000
|
XLON
|
1023027529654998
|
01/07/2024
|
10:40:45
|
BST
|
74
|
83.1200
|
XLON
|
1023027529655239
|
01/07/2024
|
10:49:15
|
BST
|
72
|
83.1000
|
XLON
|
1023027529655820
|
01/07/2024
|
10:54:50
|
BST
|
72
|
83.0000
|
XLON
|
1023027529656136
|
01/07/2024
|
11:01:21
|
BST
|
70
|
82.8800
|
XLON
|
1023027529656339
|
01/07/2024
|
11:01:40
|
BST
|
3
|
82.8800
|
XLON
|
1023027529656343
|
01/07/2024
|
11:10:01
|
BST
|
24
|
82.9800
|
XLON
|
1023027529656662
|
01/07/2024
|
11:10:01
|
BST
|
50
|
82.9800
|
XLON
|
1023027529656663
|
01/07/2024
|
11:16:14
|
BST
|
73
|
82.9400
|
XLON
|
1023027529656972
|
01/07/2024
|
11:21:37
|
BST
|
40
|
82.7400
|
XLON
|
1023027529657389
|
01/07/2024
|
11:21:39
|
BST
|
33
|
82.7400
|
XLON
|
1023027529657394
|
01/07/2024
|
11:30:33
|
BST
|
1
|
82.8800
|
XLON
|
1023027529657831
|
01/07/2024
|
11:30:35
|
BST
|
72
|
82.8800
|
XLON
|
1023027529657833
|
01/07/2024
|
11:39:01
|
BST
|
54
|
83.0400
|
XLON
|
1023027529658322
|
01/07/2024
|
11:39:01
|
BST
|
37
|
83.0200
|
XLON
|
1023027529658323
|
01/07/2024
|
11:39:01
|
BST
|
9
|
83.0200
|
XLON
|
1023027529658324
|
01/07/2024
|
11:39:01
|
BST
|
8
|
83.0200
|
XLON
|
1023027529658325
|
01/07/2024
|
11:40:01
|
BST
|
1
|
82.9800
|
XLON
|
1023027529658363
|
01/07/2024
|
11:46:20
|
BST
|
73
|
82.8600
|
XLON
|
1023027529658611
|
01/07/2024
|
11:57:09
|
BST
|
54
|
83.0400
|
XLON
|
1023027529659158
|
01/07/2024
|
11:57:22
|
BST
|
54
|
83.0200
|
XLON
|
1023027529659162
|
01/07/2024
|
12:05:54
|
BST
|
73
|
83.0400
|
XLON
|
1023027529659480
|
01/07/2024
|
12:15:58
|
BST
|
73
|
83.0400
|
XLON
|
1023027529660098
|
01/07/2024
|
12:19:51
|
BST
|
72
|
83.1000
|
XLON
|
1023027529660215
|
01/07/2024
|
12:26:51
|
BST
|
72
|
83.0600
|
XLON
|
1023027529660523
|
01/07/2024
|
12:34:02
|
BST
|
72
|
83.1800
|
XLON
|
1023027529660812
|
01/07/2024
|
12:40:30
|
BST
|
72
|
83.0800
|
XLON
|
1023027529661087
|
01/07/2024
|
12:53:57
|
BST
|
72
|
83.1000
|
XLON
|
1023027529661513
|
01/07/2024
|
12:55:46
|
BST
|
36
|
83.1400
|
XLON
|
1023027529661578
|
01/07/2024
|
12:59:12
|
BST
|
36
|
83.1600
|
XLON
|
1023027529661718
|
01/07/2024
|
13:05:41
|
BST
|
73
|
83.0600
|
XLON
|
1023027529662107
|
01/07/2024
|
13:11:14
|
BST
|
73
|
83.0400
|
XLON
|
1023027529662462
|
01/07/2024
|
13:24:10
|
BST
|
54
|
83.1000
|
XLON
|
1023027529662906
|
01/07/2024
|
13:24:33
|
BST
|
54
|
83.0800
|
XLON
|
1023027529662930
|
01/07/2024
|
13:31:07
|
BST
|
1
|
83.0400
|
XLON
|
1023027529663241
|
01/07/2024
|
13:31:42
|
BST
|
72
|
83.0000
|
XLON
|
1023027529663274
|
01/07/2024
|
13:41:20
|
BST
|
73
|
82.9800
|
XLON
|
1023027529663804
|
01/07/2024
|
13:41:33
|
BST
|
36
|
82.9400
|
XLON
|
1023027529663825
|
01/07/2024
|
13:48:16
|
BST
|
73
|
82.9600
|
XLON
|
1023027529664324
|
01/07/2024
|
14:04:10
|
BST
|
48
|
83.0800
|
XLON
|
1023027529664955
|
01/07/2024
|
14:05:10
|
BST
|
41
|
83.0800
|
XLON
|
1023027529665018
|
01/07/2024
|
14:05:10
|
BST
|
19
|
83.0800
|
XLON
|
1023027529665020
|
01/07/2024
|
14:07:11
|
BST
|
48
|
83.0600
|
XLON
|
1023027529665222
|
01/07/2024
|
14:11:08
|
BST
|
61
|
83.0000
|
XLON
|
1023027529665470
|
01/07/2024
|
14:12:30
|
BST
|
36
|
83.0000
|
XLON
|
1023027529665519
|
01/07/2024
|
14:18:23
|
BST
|
26
|
82.9600
|
XLON
|
1023027529665712
|
01/07/2024
|
14:27:27
|
BST
|
52
|
83.2800
|
XLON
|
1023027529666202
|
01/07/2024
|
14:27:36
|
BST
|
52
|
83.2600
|
XLON
|
1023027529666219
|
01/07/2024
|
14:29:21
|
BST
|
52
|
83.2400
|
XLON
|
1023027529666272
|
01/07/2024
|
14:30:08
|
BST
|
37
|
83.2000
|
XLON
|
1023027529666298
|
01/07/2024
|
14:34:03
|
BST
|
26
|
83.1800
|
XLON
|
1023027529666562
|
01/07/2024
|
14:34:03
|
BST
|
46
|
83.1800
|
XLON
|
1023027529666563
|
01/07/2024
|
14:39:21
|
BST
|
74
|
83.1200
|
XLON
|
1023027529666854
|
01/07/2024
|
14:41:52
|
BST
|
1
|
83.1400
|
XLON
|
1023027529666988
|
01/07/2024
|
14:41:52
|
BST
|
35
|
83.1400
|
XLON
|
1023027529666989
|
01/07/2024
|
14:44:53
|
BST
|
75
|
83.2600
|
XLON
|
1023027529667144
|
01/07/2024
|
14:49:06
|
BST
|
70
|
83.2400
|
XLON
|
1023027529667444
|
01/07/2024
|
14:51:50
|
BST
|
5
|
83.2400
|
XLON
|
1023027529667627
|
01/07/2024
|
14:57:23
|
BST
|
49
|
83.2800
|
XLON
|
1023027529667900
|
01/07/2024
|
14:57:33
|
BST
|
49
|
83.2600
|
XLON
|
1023027529667929
|
01/07/2024
|
14:58:37
|
BST
|
49
|
83.2600
|
XLON
|
1023027529668006
|
01/07/2024
|
15:02:32
|
BST
|
55
|
83.3000
|
XLON
|
1023027529668381
|
01/07/2024
|
15:02:32
|
BST
|
55
|
83.2800
|
XLON
|
1023027529668389
|
01/07/2024
|
15:07:25
|
BST
|
78
|
83.3200
|
XLON
|
1023027529668877
|
01/07/2024
|
15:10:23
|
BST
|
72
|
83.3200
|
XLON
|
1023027529669081
|
01/07/2024
|
15:13:29
|
BST
|
1
|
83.2400
|
XLON
|
1023027529669390
|
01/07/2024
|
15:13:53
|
BST
|
73
|
83.2400
|
XLON
|
1023027529669403
|
01/07/2024
|
15:18:10
|
BST
|
13
|
83.3200
|
XLON
|
1023027529669847
|
01/07/2024
|
15:18:10
|
BST
|
63
|
83.3200
|
XLON
|
1023027529669848
|
01/07/2024
|
15:25:31
|
BST
|
49
|
83.4400
|
XLON
|
1023027529670483
|
01/07/2024
|
15:27:56
|
BST
|
49
|
83.4200
|
XLON
|
1023027529670719
|
01/07/2024
|
15:27:56
|
BST
|
49
|
83.4000
|
XLON
|
1023027529670720
|
01/07/2024
|
15:28:02
|
BST
|
58
|
83.4200
|
XLON
|
1023027529670730
|
01/07/2024
|
15:31:09
|
BST
|
51
|
83.5200
|
XLON
|
1023027529671185
|
01/07/2024
|
15:31:46
|
BST
|
62
|
83.5400
|
XLON
|
1023027529671403
|
01/07/2024
|
15:31:46
|
BST
|
30
|
83.5400
|
XLON
|
1023027529671412
|
01/07/2024
|
15:31:46
|
BST
|
10
|
83.5400
|
XLON
|
1023027529671413
|
01/07/2024
|
15:31:46
|
BST
|
10
|
83.5400
|
XLON
|
1023027529671414
|
01/07/2024
|
15:32:48
|
BST
|
43
|
83.6200
|
XLON
|
1023027529671614
|
01/07/2024
|
15:33:35
|
BST
|
62
|
83.6400
|
XLON
|
1023027529671798
|
01/07/2024
|
15:34:32
|
BST
|
57
|
83.6000
|
XLON
|
1023027529672029
|
01/07/2024
|
15:36:12
|
BST
|
15
|
83.5800
|
XLON
|
1023027529672394
|
01/07/2024
|
15:36:12
|
BST
|
34
|
83.5800
|
XLON
|
1023027529672395
|
01/07/2024
|
15:36:59
|
BST
|
43
|
83.5600
|
XLON
|
1023027529672456
|
01/07/2024
|
15:36:59
|
BST
|
29
|
83.5400
|
XLON
|
1023027529672460
|
01/07/2024
|
15:36:59
|
BST
|
20
|
83.5400
|
XLON
|
1023027529672461
|
01/07/2024
|
15:37:06
|
BST
|
43
|
83.5000
|
XLON
|
1023027529672492
|
01/07/2024
|
15:37:21
|
BST
|
37
|
83.5200
|
XLON
|
1023027529672530
|
01/07/2024
|
15:39:05
|
BST
|
75
|
83.4200
|
XLON
|
1023027529672754
|
01/07/2024
|
15:41:00
|
BST
|
73
|
83.3600
|
XLON
|
1023027529673109
|
01/07/2024
|
15:42:30
|
BST
|
72
|
83.3400
|
XLON
|
1023027529673384
|
01/07/2024
|
15:43:24
|
BST
|
17
|
83.2600
|
XLON
|
1023027529673525
|
01/07/2024
|
15:43:35
|
BST
|
25
|
83.2800
|
XLON
|
1023027529673547
|
01/07/2024
|
15:45:01
|
BST
|
78
|
83.2400
|
XLON
|
1023027529674009
|
01/07/2024
|
15:46:38
|
BST
|
17
|
83.1400
|
XLON
|
1023027529674418
|
01/07/2024
|
15:46:38
|
BST
|
56
|
83.1400
|
XLON
|
1023027529674419
|
01/07/2024
|
15:49:08
|
BST
|
83
|
83.0400
|
XLON
|
1023027529674665
|
01/07/2024
|
15:50:24
|
BST
|
77
|
83.0000
|
XLON
|
1023027529674807
|
01/07/2024
|
15:52:20
|
BST
|
75
|
82.9800
|
XLON
|
1023027529675086
|
01/07/2024
|
15:54:35
|
BST
|
75
|
82.9200
|
XLON
|
1023027529675322
|
01/07/2024
|
15:56:36
|
BST
|
78
|
82.8200
|
XLON
|
1023027529675574
|
01/07/2024
|
15:56:52
|
BST
|
42
|
82.7600
|
XLON
|
1023027529675616
|
01/07/2024
|
15:58:00
|
BST
|
42
|
82.7200
|
XLON
|
1023027529675702
|
01/07/2024
|
15:59:11
|
BST
|
42
|
82.7000
|
XLON
|
1023027529675784
|
01/07/2024
|
15:59:51
|
BST
|
42
|
82.6400
|
XLON
|
1023027529675829
|
01/07/2024
|
16:01:03
|
BST
|
42
|
82.6600
|
XLON
|
1023027529676043
|
01/07/2024
|
16:03:08
|
BST
|
82
|
82.5800
|
XLON
|
1023027529676365
|
01/07/2024
|
16:04:11
|
BST
|
42
|
82.6000
|
XLON
|
1023027529676499
|
01/07/2024
|
16:05:50
|
BST
|
32
|
82.4600
|
XLON
|
1023027529676705
|
01/07/2024
|
16:05:50
|
BST
|
45
|
82.4600
|
XLON
|
1023027529676706
|
01/07/2024
|
16:07:49
|
BST
|
77
|
82.3800
|
XLON
|
1023027529676975
|
01/07/2024
|
16:09:50
|
BST
|
3
|
82.3400
|
XLON
|
1023027529677204
|
01/07/2024
|
16:09:50
|
BST
|
17
|
82.3400
|
XLON
|
1023027529677205
|
01/07/2024
|
16:09:52
|
BST
|
61
|
82.3400
|
XLON
|
1023027529677211
|
01/07/2024
|
16:11:47
|
BST
|
77
|
82.2800
|
XLON
|
1023027529677477
|
01/07/2024
|
16:13:46
|
BST
|
77
|
82.2000
|
XLON
|
1023027529677871
|
01/07/2024
|
16:15:51
|
BST
|
14
|
82.0800
|
XLON
|
1023027529678332
|
01/07/2024
|
16:15:51
|
BST
|
17
|
82.0800
|
XLON
|
1023027529678333
|
01/07/2024
|
16:15:51
|
BST
|
38
|
82.0800
|
XLON
|
1023027529678334
|
01/07/2024
|
16:15:53
|
BST
|
6
|
82.0800
|
XLON
|
1023027529678342
|
01/07/2024
|
16:18:03
|
BST
|
75
|
82.0200
|
XLON
|
1023027529678607
|
01/07/2024
|
16:20:07
|
BST
|
74
|
82.1000
|
XLON
|
1023027529678898
|
01/07/2024
|
16:21:52
|
BST
|
73
|
82.0200
|
XLON
|
1023027529679090
|
01/07/2024
|
16:23:57
|
BST
|
72
|
81.9000
|
XLON
|
1023027529679437
|
01/07/2024
|
16:25:54
|
BST
|
73
|
81.8200
|
XLON
|
1023027529679746
|
01/07/2024
|
16:29:14
|
BST
|
54
|
81.8400
|
XLON
|
1023027529680134
|
01/07/2024
|
16:29:14
|
BST
|
54
|
81.8200
|
XLON
|
1023027529680135
|
01/07/2024
|
16:30:11
|
BST
|
1
|
81.7800
|
XLON
|
1023027529680233
|
01/07/2024
|
16:30:34
|
BST
|
72
|
81.6000
|
XLON
|
1023027529680337
|
01/07/2024
|
16:32:53
|
BST
|
76
|
81.4000
|
XLON
|
1023027529680937
|
01/07/2024
|
16:35:29
|
BST
|
46
|
80.8400
|
XLON
|
1023027529681729
|
01/07/2024
|
16:35:47
|
BST
|
46
|
80.8200
|
XLON
|
1023027529681737
|
01/07/2024
|
16:36:09
|
BST
|
50
|
80.9000
|
XLON
|
1023027529681776
|
01/07/2024
|
16:36:21
|
BST
|
82
|
81.0600
|
XLON
|
1023027529681815
|
01/07/2024
|
16:36:21
|
BST
|
60
|
81.0400
|
XLON
|
1023027529681818
|
01/07/2024
|
16:36:21
|
BST
|
22
|
81.0400
|
XLON
|
1023027529681819
|
01/07/2024
|
16:36:22
|
BST
|
82
|
81.0200
|
XLON
|
1023027529681824
|
01/07/2024
|
16:37:03
|
BST
|
84
|
81.0800
|
XLON
|
1023027529681908
|
01/07/2024
|
16:37:03
|
BST
|
75
|
81.0600
|
XLON
|
1023027529681910
|
01/07/2024
|
16:37:03
|
BST
|
75
|
81.0400
|
XLON
|
1023027529681913
|
01/07/2024
|
16:37:03
|
BST
|
84
|
81.0000
|
XLON
|
1023027529681922
|
01/07/2024
|
16:37:03
|
BST
|
84
|
80.9800
|
XLON
|
1023027529681923
|
01/07/2024
|
16:37:03
|
BST
|
16
|
80.9600
|
XLON
|
1023027529681924
|
01/07/2024
|
16:37:03
|
BST
|
27
|
80.9600
|
XLON
|
1023027529681925
|
01/07/2024
|
16:37:03
|
BST
|
30
|
80.9600
|
XLON
|
1023027529681926
|
01/07/2024
|
16:37:03
|
BST
|
10
|
80.9600
|
XLON
|
1023027529681927
|
01/07/2024
|
16:37:03
|
BST
|
1
|
80.9600
|
XLON
|
1023027529681928
|
01/07/2024
|
16:37:03
|
BST
|
10
|
80.9400
|
XLON
|
1023027529681929
|
01/07/2024
|
16:37:03
|
BST
|
43
|
80.9400
|
XLON
|
1023027529681930
|
01/07/2024
|
16:37:03
|
BST
|
31
|
80.9400
|
XLON
|
1023027529681931
|
01/07/2024
|
16:37:03
|
BST
|
84
|
80.9200
|
XLON
|
1023027529681933
|
01/07/2024
|
16:37:14
|
BST
|
62
|
80.9400
|
XLON
|
1023027529681995
|
01/07/2024
|
16:37:17
|
BST
|
61
|
80.9200
|
XLON
|
1023027529682005
|
01/07/2024
|
16:37:58
|
BST
|
78
|
80.9200
|
XLON
|
1023027529682055
|
01/07/2024
|
16:37:58
|
BST
|
45
|
80.9000
|
XLON
|
1023027529682060
|
01/07/2024
|
16:37:58
|
BST
|
29
|
80.9000
|
XLON
|
1023027529682061
|
01/07/2024
|
16:37:58
|
BST
|
84
|
80.8600
|
XLON
|
1023027529682069
|
01/07/2024
|
16:37:58
|
BST
|
8
|
80.8400
|
XLON
|
1023027529682070
|
01/07/2024
|
16:37:58
|
BST
|
76
|
80.8400
|
XLON
|
1023027529682071
|
01/07/2024
|
16:37:58
|
BST
|
28
|
80.8200
|
XLON
|
1023027529682074
|
01/07/2024
|
16:37:58
|
BST
|
56
|
80.8200
|
XLON
|
1023027529682077
|
01/07/2024
|
16:37:58
|
BST
|
38
|
80.8000
|
XLON
|
1023027529682083
|
01/07/2024
|
16:37:58
|
BST
|
46
|
80.8000
|
XLON
|
1023027529682084
|
01/07/2024
|
16:37:58
|
BST
|
42
|
80.7800
|
XLON
|
1023027529682090
|
01/07/2024
|
16:37:58
|
BST
|
13
|
80.7800
|
XLON
|
1023027529682091
|
01/07/2024
|
16:37:58
|
BST
|
29
|
80.7800
|
XLON
|
1023027529682092
|
01/07/2024
|
16:38:04
|
BST
|
84
|
80.9200
|
XLON
|
1023027529682155
|
01/07/2024
|
16:38:04
|
BST
|
84
|
80.9000
|
XLON
|
1023027529682157
|
01/07/2024
|
16:38:04
|
BST
|
50
|
80.8800
|
XLON
|
1023027529682160
|
01/07/2024
|
16:38:04
|
BST
|
34
|
80.8800
|
XLON
|
1023027529682162
|
01/07/2024
|
16:38:04
|
BST
|
50
|
80.8600
|
XLON
|
1023027529682163
|
01/07/2024
|
16:38:04
|
BST
|
34
|
80.8600
|
XLON
|
1023027529682164
|
01/07/2024
|
16:38:04
|
BST
|
21
|
80.8600
|
XLON
|
1023027529682172
|
01/07/2024
|
16:38:23
|
BST
|
60
|
80.9400
|
XLON
|
1023027529682222
|
01/07/2024
|
16:38:47
|
BST
|
84
|
81.1000
|
XLON
|
1023027529682275
|
01/07/2024
|
16:38:47
|
BST
|
84
|
81.0800
|
XLON
|
1023027529682277
|
01/07/2024
|
16:38:47
|
BST
|
15
|
81.0600
|
XLON
|
1023027529682283
|
01/07/2024
|
16:38:47
|
BST
|
37
|
81.0600
|
XLON
|
1023027529682284
|
01/07/2024
|
16:38:47
|
BST
|
32
|
81.0600
|
XLON
|
1023027529682286
|
01/07/2024
|
16:38:48
|
BST
|
84
|
81.0800
|
XLON
|
1023027529682287
|
01/07/2024
|
16:38:48
|
BST
|
1
|
81.0600
|
XLON
|
1023027529682288
|
01/07/2024
|
16:38:48
|
BST
|
1
|
81.0600
|
XLON
|
1023027529682289
|
01/07/2024
|
16:38:56
|
BST
|
82
|
81.0600
|
XLON
|
1023027529682305
|
01/07/2024
|
16:38:56
|
BST
|
84
|
81.0400
|
XLON
|
1023027529682307
|
01/07/2024
|
16:38:56
|
BST
|
84
|
81.0200
|
XLON
|
1023027529682308
|
01/07/2024
|
16:39:22
|
BST
|
84
|
81.0600
|
XLON
|
1023027529682353
|
01/07/2024
|
16:39:25
|
BST
|
71
|
81.0400
|
XLON
|
1023027529682358
|
01/07/2024
|
16:39:25
|
BST
|
71
|
81.0200
|
XLON
|
1023027529682360
|
01/07/2024
|
16:39:25
|
BST
|
23
|
81.0000
|
XLON
|
1023027529682362
|
01/07/2024
|
16:39:25
|
BST
|
61
|
81.0000
|
XLON
|
1023027529682363
|
01/07/2024
|
16:39:25
|
BST
|
76
|
80.9800
|
XLON
|
1023027529682364
|
01/07/2024
|
16:39:25
|
BST
|
8
|
80.9800
|
XLON
|
1023027529682365
|
01/07/2024
|
16:39:58
|
BST
|
84
|
81.0000
|
XLON
|
1023027529682432
|
01/07/2024
|
16:40:56
|
BST
|
84
|
81.1400
|
XLON
|
1023027529682563
|
01/07/2024
|
16:41:34
|
BST
|
84
|
81.1600
|
XLON
|
1023027529682604
|
01/07/2024
|
16:41:34
|
BST
|
84
|
81.1400
|
XLON
|
1023027529682606
|
01/07/2024
|
16:41:34
|
BST
|
84
|
81.1200
|
XLON
|
1023027529682608
|
01/07/2024
|
16:41:34
|
BST
|
6
|
81.1000
|
XLON
|
1023027529682613
|
01/07/2024
|
16:41:34
|
BST
|
78
|
81.1000
|
XLON
|
1023027529682614
|
01/07/2024
|
16:41:41
|
BST
|
100
|
81.1000
|
XLON
|
1023027529682629
|
01/07/2024
|
16:41:46
|
BST
|
84
|
81.0800
|
XLON
|
1023027529682635
|
01/07/2024
|
16:41:46
|
BST
|
84
|
81.0600
|
XLON
|
1023027529682639
|
01/07/2024
|
16:41:46
|
BST
|
84
|
81.0400
|
XLON
|
1023027529682640
|
01/07/2024
|
16:41:46
|
BST
|
100
|
81.0600
|
XLON
|
1023027529682642
|
01/07/2024
|
16:41:46
|
BST
|
21
|
81.0600
|
XLON
|
1023027529682643
|
01/07/2024
|
16:41:46
|
BST
|
15
|
81.0600
|
XLON
|
1023027529682644
|
01/07/2024
|
16:43:15
|
BST
|
100
|
81.2600
|
XLON
|
1023027529682863
|
01/07/2024
|
16:44:30
|
BST
|
84
|
81.3000
|
XLON
|
1023027529682991
|
01/07/2024
|
16:44:30
|
BST
|
84
|
81.2800
|
XLON
|
1023027529682997
|
01/07/2024
|
16:44:46
|
BST
|
56
|
81.3600
|
XLON
|
1023027529683045
|
01/07/2024
|
16:45:10
|
BST
|
84
|
81.3800
|
XLON
|
1023027529683117
|
01/07/2024
|
16:45:10
|
BST
|
84
|
81.3600
|
XLON
|
1023027529683118
|
01/07/2024
|
16:45:19
|
BST
|
84
|
81.3400
|
XLON
|
1023027529683141
|
01/07/2024
|
16:45:19
|
BST
|
1
|
81.3200
|
XLON
|
1023027529683146
|
01/07/2024
|
16:45:19
|
BST
|
1
|
81.3200
|
XLON
|
1023027529683147
|
01/07/2024
|
16:45:19
|
BST
|
82
|
81.3200
|
XLON
|
1023027529683148
|
01/07/2024
|
16:46:25
|
BST
|
84
|
81.3400
|
XLON
|
1023027529683352
|
01/07/2024
|
16:46:25
|
BST
|
10
|
81.3200
|
XLON
|
1023027529683353
|
01/07/2024
|
16:46:25
|
BST
|
12
|
81.3200
|
XLON
|
1023027529683354
|
01/07/2024
|
16:46:25
|
BST
|
7
|
81.3200
|
XLON
|
1023027529683355
|
01/07/2024
|
16:46:25
|
BST
|
10
|
81.3200
|
XLON
|
1023027529683356
|
01/07/2024
|
16:46:25
|
BST
|
45
|
81.3200
|
XLON
|
1023027529683357
|
01/07/2024
|
16:46:25
|
BST
|
10
|
81.3000
|
XLON
|
1023027529683363
|
01/07/2024
|
16:46:25
|
BST
|
10
|
81.3000
|
XLON
|
1023027529683365
|
01/07/2024
|
16:46:33
|
BST
|
22
|
81.3200
|
XLON
|
1023027529683371
|
01/07/2024
|
16:46:33
|
BST
|
23
|
81.3200
|
XLON
|
1023027529683372
|
01/07/2024
|
16:46:33
|
BST
|
43
|
81.3200
|
XLON
|
1023027529683377
|
01/07/2024
|
16:47:05
|
BST
|
45
|
81.3400
|
XLON
|
1023027529683425
|
01/07/2024
|
16:47:49
|
BST
|
20
|
81.3600
|
XLON
|
1023027529683487
|
01/07/2024
|
16:47:49
|
BST
|
18
|
81.3600
|
XLON
|
1023027529683488
|
01/07/2024
|
16:47:49
|
BST
|
20
|
81.3200
|
XLON
|
1023027529683489
|
01/07/2024
|
16:47:50
|
BST
|
64
|
81.3200
|
XLON
|
1023027529683490
|
01/07/2024
|
16:48:00
|
BST
|
64
|
81.3000
|
XLON
|
1023027529683505
|
01/07/2024
|
16:48:00
|
BST
|
60
|
81.2800
|
XLON
|
1023027529683512
|
01/07/2024
|
16:48:00
|
BST
|
24
|
81.2800
|
XLON
|
1023027529683513
|
01/07/2024
|
16:48:00
|
BST
|
27
|
81.2800
|
XLON
|
1023027529683514
|
01/07/2024
|
16:48:00
|
BST
|
8
|
81.2800
|
XLON
|
1023027529683515
|
01/07/2024
|
16:48:00
|
BST
|
6
|
81.2600
|
XLON
|
1023027529683516
|
01/07/2024
|
16:48:00
|
BST
|
7
|
81.2600
|
XLON
|
1023027529683517
|
01/07/2024
|
16:48:00
|
BST
|
16
|
81.2600
|
XLON
|
1023027529683518
|
01/07/2024
|
16:48:00
|
BST
|
17
|
81.2600
|
XLON
|
1023027529683519
|
01/07/2024
|
16:48:00
|
BST
|
18
|
81.2600
|
XLON
|
1023027529683520
|
01/07/2024
|
16:48:00
|
BST
|
15
|
81.2600
|
XLON
|
1023027529683521
|
01/07/2024
|
16:48:00
|
BST
|
4
|
81.2600
|
XLON
|
1023027529683525
|
01/07/2024
|
16:48:00
|
BST
|
1
|
81.2600
|
XLON
|
1023027529683526
|
01/07/2024
|
16:48:00
|
BST
|
12
|
81.2400
|
XLON
|
1023027529683531
|
01/07/2024
|
16:48:00
|
BST
|
72
|
81.2400
|
XLON
|
1023027529683532
|
01/07/2024
|
16:48:23
|
BST
|
100
|
81.2800
|
XLON
|
1023027529683559
|
01/07/2024
|
16:48:23
|
BST
|
38
|
81.2800
|
XLON
|
1023027529683560
|
01/07/2024
|
16:48:24
|
BST
|
84
|
81.2400
|
XLON
|
1023027529683573
|
01/07/2024
|
16:48:24
|
BST
|
84
|
81.2200
|
XLON
|
1023027529683576
|
01/07/2024
|
16:48:24
|
BST
|
20
|
81.2000
|
XLON
|
1023027529683577
|
01/07/2024
|
16:48:24
|
BST
|
60
|
81.2000
|
XLON
|
1023027529683578
|
01/07/2024
|
16:48:24
|
BST
|
4
|
81.2000
|
XLON
|
1023027529683579
|
01/07/2024
|
16:48:24
|
BST
|
10
|
81.1800
|
XLON
|
1023027529683586
|
01/07/2024
|
16:48:24
|
BST
|
62
|
81.1800
|
XLON
|
1023027529683587
|
01/07/2024
|
16:48:24
|
BST
|
12
|
81.1800
|
XLON
|
1023027529683588
|
01/07/2024
|
16:49:04
|
BST
|
100
|
81.2600
|
XLON
|
1023027529683657
|
01/07/2024
|
16:49:04
|
BST
|
29
|
81.2600
|
XLON
|
1023027529683658
|
01/07/2024
|
16:49:04
|
BST
|
9
|
81.2600
|
XLON
|
1023027529683659
|
01/07/2024
|
16:49:04
|
BST
|
84
|
81.2200
|
XLON
|
1023027529683663
|
01/07/2024
|
16:49:12
|
BST
|
15
|
81.2600
|
XLON
|
1023027529683696
|
01/07/2024
|
16:49:40
|
BST
|
138
|
81.3400
|
XLON
|
1023027529683763
|
01/07/2024
|
16:49:41
|
BST
|
84
|
81.3000
|
XLON
|
1023027529683782
|
01/07/2024
|
16:49:41
|
BST
|
84
|
81.2800
|
XLON
|
1023027529683787
|
01/07/2024
|
16:49:41
|
BST
|
84
|
81.2600
|
XLON
|
1023027529683789
|
01/07/2024
|
16:49:41
|
BST
|
6
|
81.2400
|
XLON
|
1023027529683792
|
01/07/2024
|
16:49:55
|
BST
|
80
|
81.3200
|
XLON
|
1023027529683812
|
01/07/2024
|
16:49:55
|
BST
|
19
|
81.3200
|
XLON
|
1023027529683813
|
01/07/2024
|
16:49:59
|
BST
|
138
|
81.3200
|
XLON
|
1023027529683824
|
01/07/2024
|
16:49:59
|
BST
|
138
|
81.3200
|
XLON
|
1023027529683825
|
01/07/2024
|
16:50:06
|
BST
|
95
|
81.3800
|
XLON
|
1023027529683832
|
01/07/2024
|
16:50:09
|
BST
|
4
|
81.3200
|
XLON
|
1023027529683839
|
01/07/2024
|
16:50:09
|
BST
|
80
|
81.3200
|
XLON
|
1023027529683840
|
01/07/2024
|
16:50:09
|
BST
|
84
|
81.3000
|
XLON
|
1023027529683842
|
01/07/2024
|
16:50:09
|
BST
|
18
|
81.2800
|
XLON
|
1023027529683844
|
01/07/2024
|
16:50:09
|
BST
|
14
|
81.2800
|
XLON
|
1023027529683845
|
01/07/2024
|
16:50:09
|
BST
|
30
|
81.2800
|
XLON
|
1023027529683846
|
01/07/2024
|
16:50:09
|
BST
|
22
|
81.2800
|
XLON
|
1023027529683847
|
01/07/2024
|
16:50:09
|
BST
|
47
|
81.2600
|
XLON
|
1023027529683859
|
01/07/2024
|
16:50:09
|
BST
|
37
|
81.2600
|
XLON
|
1023027529683860
|
01/07/2024
|
16:50:09
|
BST
|
13
|
81.2400
|
XLON
|
1023027529683862
|
01/07/2024
|
16:50:09
|
BST
|
13
|
81.2400
|
XLON
|
1023027529683863
|
01/07/2024
|
16:50:09
|
BST
|
37
|
81.2400
|
XLON
|
1023027529683864
|
01/07/2024
|
16:50:09
|
BST
|
21
|
81.2400
|
XLON
|
1023027529683865
|
01/07/2024
|
16:50:11
|
BST
|
97
|
81.3000
|
XLON
|
1023027529683892
|
01/07/2024
|
16:50:12
|
BST
|
77
|
81.3200
|
XLON
|
1023027529683898
|
01/07/2024
|
16:50:12
|
BST
|
17
|
81.3200
|
XLON
|
1023027529683899
|
01/07/2024
|
16:50:12
|
BST
|
44
|
81.3200
|
XLON
|
1023027529683900
|
01/07/2024
|
16:50:12
|
BST
|
17
|
81.3200
|
XLON
|
1023027529683901
|
01/07/2024
|
16:50:12
|
BST
|
95
|
81.3200
|
XLON
|
1023027529683902
|
01/07/2024
|
16:50:23
|
BST
|
84
|
81.3000
|
XLON
|
1023027529683913
|
01/07/2024
|
16:50:23
|
BST
|
84
|
81.2800
|
XLON
|
1023027529683914
|
01/07/2024
|
16:50:23
|
BST
|
4
|
81.2600
|
XLON
|
1023027529683917
|
01/07/2024
|
16:50:23
|
BST
|
7
|
81.2600
|
XLON
|
1023027529683918
|
01/07/2024
|
16:50:23
|
BST
|
15
|
81.2600
|
XLON
|
1023027529683919
|
01/07/2024
|
16:50:23
|
BST
|
58
|
81.2600
|
XLON
|
1023027529683920
|
01/07/2024
|
16:50:23
|
BST
|
50
|
81.2600
|
XLON
|
1023027529683921
|
01/07/2024
|
16:50:42
|
BST
|
70
|
81.3000
|
XLON
|
1023027529683958
|
01/07/2024
|
16:50:42
|
BST
|
18
|
81.3000
|
XLON
|
1023027529683959
|
01/07/2024
|
16:50:42
|
BST
|
50
|
81.3000
|
XLON
|
1023027529683960
|
01/07/2024
|
16:50:42
|
BST
|
48
|
81.3000
|
XLON
|
1023027529683962
|
01/07/2024
|
16:50:42
|
BST
|
90
|
81.3000
|
XLON
|
1023027529683963
|
01/07/2024
|
16:50:58
|
BST
|
24
|
81.3200
|
XLON
|
1023027529683991
|
01/07/2024
|
16:50:58
|
BST
|
100
|
81.3200
|
XLON
|
1023027529683992
|
01/07/2024
|
16:51:47
|
BST
|
13
|
81.3400
|
XLON
|
1023027529684109
|
01/07/2024
|
16:51:47
|
BST
|
71
|
81.3400
|
XLON
|
1023027529684110
|
01/07/2024
|
16:51:47
|
BST
|
10
|
81.3200
|
XLON
|
1023027529684114
|
01/07/2024
|
16:51:47
|
BST
|
6
|
81.3200
|
XLON
|
1023027529684115
|
01/07/2024
|
16:51:47
|
BST
|
68
|
81.3200
|
XLON
|
1023027529684116
|
01/07/2024
|
16:51:47
|
BST
|
84
|
81.3000
|
XLON
|
1023027529684119
|
01/07/2024
|
16:51:47
|
BST
|
84
|
81.2800
|
XLON
|
1023027529684120
|
01/07/2024
|
16:51:47
|
BST
|
20
|
81.2600
|
XLON
|
1023027529684127
|
01/07/2024
|
16:51:47
|
BST
|
50
|
81.2600
|
XLON
|
1023027529684132
|
01/07/2024
|
16:51:47
|
BST
|
6
|
81.2600
|
XLON
|
1023027529684133
|
01/07/2024
|
16:51:47
|
BST
|
8
|
81.2600
|
XLON
|
1023027529684134
|
01/07/2024
|
16:51:56
|
BST
|
24
|
81.3200
|
XLON
|
1023027529684167
|
01/07/2024
|
16:51:56
|
BST
|
16
|
81.3200
|
XLON
|
1023027529684168
|
01/07/2024
|
16:51:56
|
BST
|
98
|
81.3200
|
XLON
|
1023027529684169
|
01/07/2024
|
16:53:34
|
BST
|
84
|
81.2800
|
XLON
|
1023027529684323
|
01/07/2024
|
16:53:34
|
BST
|
84
|
81.2600
|
XLON
|
1023027529684328
|
01/07/2024
|
16:53:34
|
BST
|
84
|
81.2400
|
XLON
|
1023027529684329
|
01/07/2024
|
16:53:36
|
BST
|
100
|
81.2400
|
XLON
|
1023027529684338
|
01/07/2024
|
16:53:36
|
BST
|
10
|
81.2600
|
XLON
|
1023027529684339
|
01/07/2024
|
16:53:36
|
BST
|
28
|
81.2600
|
XLON
|
1023027529684340
|
01/07/2024
|
16:53:38
|
BST
|
19
|
81.2800
|
XLON
|
1023027529684346
|
01/07/2024
|
16:54:04
|
BST
|
84
|
81.2600
|
XLON
|
1023027529684483
|
01/07/2024
|
16:54:04
|
BST
|
21
|
81.2600
|
XLON
|
1023027529684485
|
01/07/2024
|
16:54:04
|
BST
|
11
|
81.2600
|
XLON
|
1023027529684490
|
01/07/2024
|
16:54:40
|
BST
|
49
|
81.2800
|
XLON
|
1023027529684589
|
01/07/2024
|
16:54:40
|
BST
|
35
|
81.2800
|
XLON
|
1023027529684590
|
01/07/2024
|
16:54:40
|
BST
|
66
|
81.2600
|
XLON
|
1023027529684593
|
01/07/2024
|
16:55:10
|
BST
|
84
|
81.2800
|
XLON
|
1023027529684685
|
01/07/2024
|
16:55:10
|
BST
|
29
|
81.3000
|
XLON
|
1023027529684687
|
01/07/2024
|
16:55:10
|
BST
|
53
|
81.3000
|
XLON
|
1023027529684688
|
01/07/2024
|
16:55:10
|
BST
|
15
|
81.3000
|
XLON
|
1023027529684689
|
01/07/2024
|
16:55:10
|
BST
|
28
|
81.3000
|
XLON
|
1023027529684690
|
01/07/2024
|
16:55:10
|
BST
|
37
|
81.3000
|
XLON
|
1023027529684691
|
01/07/2024
|
16:55:10
|
BST
|
17
|
81.3000
|
XLON
|
1023027529684692
|
01/07/2024
|
16:55:10
|
BST
|
53
|
81.3000
|
XLON
|
1023027529684693
|
01/07/2024
|
16:55:10
|
BST
|
31
|
81.3000
|
XLON
|
1023027529684694
|
01/07/2024
|
16:55:11
|
BST
|
69
|
81.3000
|
XLON
|
1023027529684695
|
01/07/2024
|
16:55:11
|
BST
|
15
|
81.3000
|
XLON
|
1023027529684696
|
01/07/2024
|
16:55:11
|
BST
|
53
|
81.3000
|
XLON
|
1023027529684697
|
01/07/2024
|
16:55:20
|
BST
|
45
|
81.3000
|
XLON
|
1023027529684715
|
01/07/2024
|
16:55:48
|
BST
|
16
|
81.3400
|
XLON
|
1023027529684884
|
01/07/2024
|
16:55:48
|
BST
|
53
|
81.3400
|
XLON
|
1023027529684885
|
01/07/2024
|
16:55:48
|
BST
|
69
|
81.3400
|
XLON
|
1023027529684886
|
01/07/2024
|
16:55:49
|
BST
|
17
|
81.3400
|
XLON
|
1023027529684887
|
01/07/2024
|
16:55:49
|
BST
|
15
|
81.3400
|
XLON
|
1023027529684891
|
01/07/2024
|
16:55:50
|
BST
|
48
|
81.3400
|
XLON
|
1023027529684892
|
01/07/2024
|
16:55:50
|
BST
|
35
|
81.3400
|
XLON
|
1023027529684893
|
01/07/2024
|
16:55:50
|
BST
|
17
|
81.3400
|
XLON
|
1023027529684894
|
01/07/2024
|
16:55:50
|
BST
|
19
|
81.3400
|
XLON
|
1023027529684898
|
01/07/2024
|
16:55:50
|
BST
|
19
|
81.3400
|
XLON
|
1023027529684899
|
01/07/2024
|
16:55:50
|
BST
|
53
|
81.3400
|
XLON
|
1023027529684900
|
01/07/2024
|
16:55:51
|
BST
|
18
|
81.3400
|
XLON
|
1023027529684901
|
01/07/2024
|
16:55:51
|
BST
|
120
|
81.3400
|
XLON
|
1023027529684902
|
01/07/2024
|
16:55:56
|
BST
|
84
|
81.2800
|
XLON
|
1023027529684908
|
01/07/2024
|
16:56:27
|
BST
|
84
|
81.3000
|
XLON
|
1023027529684982
|
01/07/2024
|
16:56:27
|
BST
|
33
|
81.3000
|
XLON
|
1023027529684987
|
01/07/2024
|
16:56:27
|
BST
|
51
|
81.3000
|
XLON
|
1023027529684988
|
01/07/2024
|
16:56:27
|
BST
|
23
|
81.2800
|
XLON
|
1023027529684992
|
01/07/2024
|
16:56:27
|
BST
|
98
|
81.3200
|
XLON
|
1023027529684994
|
01/07/2024
|
16:56:27
|
BST
|
11
|
81.3200
|
XLON
|
1023027529684995
|
01/07/2024
|
16:56:27
|
BST
|
29
|
81.3200
|
XLON
|
1023027529684996
|
01/07/2024
|
16:58:20
|
BST
|
84
|
81.3600
|
XLON
|
1023027529685155
|
01/07/2024
|
16:58:20
|
BST
|
84
|
81.3400
|
XLON
|
1023027529685159
|
01/07/2024
|
16:59:02
|
BST
|
84
|
81.4400
|
XLON
|
1023027529685252
|
01/07/2024
|
16:59:02
|
BST
|
43
|
81.4200
|
XLON
|
1023027529685256
|
01/07/2024
|
16:59:02
|
BST
|
41
|
81.4200
|
XLON
|
1023027529685257
|
01/07/2024
|
16:59:02
|
BST
|
84
|
81.4000
|
XLON
|
1023027529685262
|
01/07/2024
|
16:59:14
|
BST
|
15
|
81.4600
|
XLON
|
1023027529685280
|
01/07/2024
|
16:59:14
|
BST
|
19
|
81.4600
|
XLON
|
1023027529685285
|
01/07/2024
|
16:59:14
|
BST
|
119
|
81.4600
|
XLON
|
1023027529685286
|
01/07/2024
|
16:59:15
|
BST
|
15
|
81.4600
|
XLON
|
1023027529685287
|
01/07/2024
|
16:59:15
|
BST
|
123
|
81.4600
|
XLON
|
1023027529685288
|
01/07/2024
|
16:59:15
|
BST
|
17
|
81.4600
|
XLON
|
1023027529685293
|
01/07/2024
|
16:59:15
|
BST
|
121
|
81.4600
|
XLON
|
1023027529685294
|
01/07/2024
|
16:59:15
|
BST
|
19
|
81.4600
|
XLON
|
1023027529685295
|
01/07/2024
|
16:59:16
|
BST
|
18
|
81.4600
|
XLON
|
1023027529685296
|
01/07/2024
|
16:59:16
|
BST
|
17
|
81.4600
|
XLON
|
1023027529685297
|
01/07/2024
|
16:59:17
|
BST
|
16
|
81.4600
|
XLON
|
1023027529685298
|
01/07/2024
|
16:59:17
|
BST
|
19
|
81.4600
|
XLON
|
1023027529685299
|
01/07/2024
|
16:59:18
|
BST
|
16
|
81.4600
|
XLON
|
1023027529685300
|
01/07/2024
|
16:59:24
|
BST
|
84
|
81.4200
|
XLON
|
1023027529685309
|
01/07/2024
|
16:59:24
|
BST
|
20
|
81.4200
|
XLON
|
1023027529685313
|
01/07/2024
|
16:59:44
|
BST
|
84
|
81.4000
|
XLON
|
1023027529685355
|
01/07/2024
|
16:59:49
|
BST
|
76
|
81.3800
|
XLON
|
1023027529685383
|
01/07/2024
|
16:59:49
|
BST
|
8
|
81.3800
|
XLON
|
1023027529685384
|
01/07/2024
|
17:00:40
|
BST
|
100
|
81.4000
|
XLON
|
1023027529685522
|
01/07/2024
|
17:01:01
|
BST
|
84
|
81.4200
|
XLON
|
1023027529685579
|
01/07/2024
|
17:01:32
|
BST
|
40
|
81.4200
|
XLON
|
1023027529685630
|
01/07/2024
|
17:01:32
|
BST
|
30
|
81.4200
|
XLON
|
1023027529685631
|
01/07/2024
|
17:01:32
|
BST
|
45
|
81.4200
|
XLON
|
1023027529685632
|
01/07/2024
|
17:01:36
|
BST
|
84
|
81.4000
|
XLON
|
1023027529685637
|
01/07/2024
|
17:01:36
|
BST
|
84
|
81.3800
|
XLON
|
1023027529685641
|
01/07/2024
|
17:01:38
|
BST
|
18
|
81.3800
|
XLON
|
1023027529685648
|
01/07/2024
|
17:01:39
|
BST
|
45
|
81.4000
|
XLON
|
1023027529685654
|
01/07/2024
|
17:01:39
|
BST
|
18
|
81.4000
|
XLON
|
1023027529685655
|
01/07/2024
|
17:01:39
|
BST
|
75
|
81.4000
|
XLON
|
1023027529685656
|
01/07/2024
|
17:01:39
|
BST
|
100
|
81.4000
|
XLON
|
1023027529685657
|
01/07/2024
|
17:01:39
|
BST
|
15
|
81.4000
|
XLON
|
1023027529685658
|
01/07/2024
|
17:01:39
|
BST
|
23
|
81.4000
|
XLON
|
1023027529685659
|
01/07/2024
|
17:01:52
|
BST
|
93
|
81.4200
|
XLON
|
1023027529685766
|
01/07/2024
|
17:01:52
|
BST
|
16
|
81.4200
|
XLON
|
1023027529685767
|
01/07/2024
|
17:01:52
|
BST
|
29
|
81.4200
|
XLON
|
1023027529685768
|
01/07/2024
|
17:01:53
|
BST
|
53
|
81.4200
|
XLON
|
1023027529685769
|
01/07/2024
|
17:01:53
|
BST
|
19
|
81.4200
|
XLON
|
1023027529685770
|
01/07/2024
|
17:01:53
|
BST
|
66
|
81.4200
|
XLON
|
1023027529685771
|
01/07/2024
|
17:01:53
|
BST
|
17
|
81.4200
|
XLON
|
1023027529685772
|
01/07/2024
|
17:01:53
|
BST
|
84
|
81.3800
|
XLON
|
1023027529685775
|
01/07/2024
|
17:02:00
|
BST
|
84
|
81.3600
|
XLON
|
1023027529685802
|
01/07/2024
|
17:02:00
|
BST
|
84
|
81.3400
|
XLON
|
1023027529685806
|
01/07/2024
|
17:02:00
|
BST
|
19
|
81.3400
|
XLON
|
1023027529685809
|
01/07/2024
|
17:02:00
|
BST
|
14
|
81.3400
|
XLON
|
1023027529685810
|
01/07/2024
|
17:02:41
|
BST
|
90
|
81.4000
|
XLON
|
1023027529685955
|
01/07/2024
|
17:02:41
|
BST
|
48
|
81.4000
|
XLON
|
1023027529685956
|
01/07/2024
|
17:02:41
|
BST
|
56
|
81.4000
|
XLON
|
1023027529685959
|
01/07/2024
|
17:02:41
|
BST
|
82
|
81.4000
|
XLON
|
1023027529685960
|
01/07/2024
|
17:02:42
|
BST
|
100
|
81.4000
|
XLON
|
1023027529685961
|
01/07/2024
|
17:02:44
|
BST
|
84
|
81.3800
|
XLON
|
1023027529685963
|
01/07/2024
|
17:03:02
|
BST
|
11
|
81.4000
|
XLON
|
1023027529686042
|
01/07/2024
|
17:03:22
|
BST
|
20
|
81.4000
|
XLON
|
1023027529686146
|
01/07/2024
|
17:03:22
|
BST
|
28
|
81.4000
|
XLON
|
1023027529686147
|
01/07/2024
|
17:03:22
|
BST
|
15
|
81.4000
|
XLON
|
1023027529686148
|
01/07/2024
|
17:03:22
|
BST
|
57
|
81.4000
|
XLON
|
1023027529686149
|
01/07/2024
|
17:03:22
|
BST
|
38
|
81.4000
|
XLON
|
1023027529686150
|
01/07/2024
|
17:03:22
|
BST
|
33
|
81.4000
|
XLON
|
1023027529686151
|
01/07/2024
|
17:03:22
|
BST
|
17
|
81.4000
|
XLON
|
1023027529686152
|
01/07/2024
|
17:03:22
|
BST
|
57
|
81.4000
|
XLON
|
1023027529686153
|
01/07/2024
|
17:03:22
|
BST
|
27
|
81.4000
|
XLON
|
1023027529686154
|
01/07/2024
|
17:03:22
|
BST
|
4
|
81.4000
|
XLON
|
1023027529686155
|
01/07/2024
|
17:03:23
|
BST
|
18
|
81.4000
|
XLON
|
1023027529686156
|
01/07/2024
|
17:03:43
|
BST
|
37
|
81.4200
|
XLON
|
1023027529686210
|
01/07/2024
|
17:04:08
|
BST
|
82
|
81.4200
|
XLON
|
1023027529686302
|
01/07/2024
|
17:04:08
|
BST
|
2
|
81.4200
|
XLON
|
1023027529686303
|
01/07/2024
|
17:04:08
|
BST
|
7
|
81.4000
|
XLON
|
1023027529686314
|
01/07/2024
|
17:04:10
|
BST
|
49
|
81.4000
|
XLON
|
1023027529686317
|
01/07/2024
|
17:05:13
|
BST
|
84
|
81.5200
|
XLON
|
1023027529686447
|
01/07/2024
|
17:05:13
|
BST
|
84
|
81.5000
|
XLON
|
1023027529686454
|
01/07/2024
|
17:05:13
|
BST
|
84
|
81.4800
|
XLON
|
1023027529686466
|
01/07/2024
|
17:05:56
|
BST
|
71
|
81.5200
|
XLON
|
1023027529686587
|
01/07/2024
|
17:05:57
|
BST
|
100
|
81.5200
|
XLON
|
1023027529686608
|
01/07/2024
|
17:05:57
|
BST
|
84
|
81.5000
|
XLON
|
1023027529686609
|
01/07/2024
|
17:06:10
|
BST
|
83
|
81.5000
|
XLON
|
1023027529686627
|
01/07/2024
|
17:06:10
|
BST
|
55
|
81.5000
|
XLON
|
1023027529686628
|
01/07/2024
|
17:06:13
|
BST
|
71
|
81.5000
|
XLON
|
1023027529686633
|
01/07/2024
|
17:06:13
|
BST
|
18
|
81.5000
|
XLON
|
1023027529686634
|
01/07/2024
|
17:06:13
|
BST
|
45
|
81.5000
|
XLON
|
1023027529686635
|
01/07/2024
|
17:06:31
|
BST
|
76
|
81.5000
|
XLON
|
1023027529686691
|
01/07/2024
|
17:06:31
|
BST
|
8
|
81.5000
|
XLON
|
1023027529686692
|
01/07/2024
|
17:06:31
|
BST
|
71
|
81.5000
|
XLON
|
1023027529686694
|
01/07/2024
|
17:06:31
|
BST
|
67
|
81.5000
|
XLON
|
1023027529686695
|
01/07/2024
|
17:06:42
|
BST
|
84
|
81.4800
|
XLON
|
1023027529686735
|
01/07/2024
|
17:06:42
|
BST
|
83
|
81.5000
|
XLON
|
1023027529686744
|
01/07/2024
|
17:06:42
|
BST
|
55
|
81.5000
|
XLON
|
1023027529686745
|
01/07/2024
|
17:06:43
|
BST
|
3
|
81.4800
|
XLON
|
1023027529686770
|
01/07/2024
|
17:06:44
|
BST
|
131
|
81.5400
|
XLON
|
1023027529686828
|
01/07/2024
|
17:06:44
|
BST
|
7
|
81.5400
|
XLON
|
1023027529686829
|
01/07/2024
|
17:06:44
|
BST
|
40
|
81.5400
|
XLON
|
1023027529686830
|
01/07/2024
|
17:06:44
|
BST
|
71
|
81.5400
|
XLON
|
1023027529686831
|
01/07/2024
|
17:06:44
|
BST
|
27
|
81.5400
|
XLON
|
1023027529686832
|
01/07/2024
|
17:06:54
|
BST
|
29
|
81.5800
|
XLON
|
1023027529686879
|
01/07/2024
|
17:06:55
|
BST
|
55
|
81.5800
|
XLON
|
1023027529686882
|
01/07/2024
|
17:06:55
|
BST
|
71
|
81.5800
|
XLON
|
1023027529686883
|
01/07/2024
|
17:06:55
|
BST
|
67
|
81.5800
|
XLON
|
1023027529686884
|
01/07/2024
|
17:06:55
|
BST
|
84
|
81.5600
|
XLON
|
1023027529686885
|
01/07/2024
|
17:06:55
|
BST
|
84
|
81.5400
|
XLON
|
1023027529686900
|
01/07/2024
|
17:06:56
|
BST
|
54
|
81.5400
|
XLON
|
1023027529686909
|
01/07/2024
|
17:06:57
|
BST
|
17
|
81.5800
|
XLON
|
1023027529686919
|
01/07/2024
|
17:06:57
|
BST
|
47
|
81.5800
|
XLON
|
1023027529686920
|
01/07/2024
|
17:06:57
|
BST
|
74
|
81.5800
|
XLON
|
1023027529686921
|
01/07/2024
|
17:06:57
|
BST
|
16
|
81.5800
|
XLON
|
1023027529686922
|
01/07/2024
|
17:06:57
|
BST
|
71
|
81.5800
|
XLON
|
1023027529686923
|
01/07/2024
|
17:06:57
|
BST
|
45
|
81.5800
|
XLON
|
1023027529686924
|
01/07/2024
|
17:06:57
|
BST
|
6
|
81.5800
|
XLON
|
1023027529686925
|
01/07/2024
|
17:06:58
|
BST
|
30
|
81.5400
|
XLON
|
1023027529686926
|
01/07/2024
|
17:07:29
|
BST
|
70
|
81.6000
|
XLON
|
1023027529687012
|
01/07/2024
|
17:07:29
|
BST
|
68
|
81.6000
|
XLON
|
1023027529687013
|
01/07/2024
|
17:07:30
|
BST
|
45
|
81.6000
|
XLON
|
1023027529687015
|
01/07/2024
|
17:07:32
|
BST
|
93
|
81.6000
|
XLON
|
1023027529687057
|
01/07/2024
|
17:07:32
|
BST
|
45
|
81.6000
|
XLON
|
1023027529687058
|
01/07/2024
|
17:07:32
|
BST
|
26
|
81.6000
|
XLON
|
1023027529687076
|
01/07/2024
|
17:07:32
|
BST
|
18
|
81.6000
|
XLON
|
1023027529687077
|
01/07/2024
|
17:07:32
|
BST
|
93
|
81.6000
|
XLON
|
1023027529687078
|
01/07/2024
|
17:07:32
|
BST
|
1
|
81.6000
|
XLON
|
1023027529687079
|
01/07/2024
|
17:07:35
|
BST
|
27
|
81.6000
|
XLON
|
1023027529687089
|
01/07/2024
|
17:07:35
|
BST
|
93
|
81.6000
|
XLON
|
1023027529687090
|
01/07/2024
|
17:08:19
|
BST
|
103
|
81.6400
|
XLON
|
1023027529687259
|
01/07/2024
|
17:08:19
|
BST
|
35
|
81.6400
|
XLON
|
1023027529687260
|
01/07/2024
|
17:08:19
|
BST
|
1
|
81.6000
|
XLON
|
1023027529687267
|
01/07/2024
|
17:08:19
|
BST
|
30
|
81.6000
|
XLON
|
1023027529687268
|
01/07/2024
|
17:08:19
|
BST
|
30
|
81.6000
|
XLON
|
1023027529687269
|
01/07/2024
|
17:08:19
|
BST
|
10
|
81.6000
|
XLON
|
1023027529687270
|
01/07/2024
|
17:08:19
|
BST
|
9
|
81.6000
|
XLON
|
1023027529687271
|
01/07/2024
|
17:08:21
|
BST
|
18
|
81.6400
|
XLON
|
1023027529687283
|
01/07/2024
|
17:08:21
|
BST
|
71
|
81.6400
|
XLON
|
1023027529687284
|
01/07/2024
|
17:08:22
|
BST
|
84
|
81.6200
|
XLON
|
1023027529687286
|
01/07/2024
|
17:08:22
|
BST
|
69
|
81.6200
|
XLON
|
1023027529687287
|
01/07/2024
|
17:08:22
|
BST
|
69
|
81.6200
|
XLON
|
1023027529687288
|
01/07/2024
|
17:08:27
|
BST
|
4
|
81.6000
|
XLON
|
1023027529687301
|
01/07/2024
|
17:08:27
|
BST
|
51
|
81.6000
|
XLON
|
1023027529687304
|
01/07/2024
|
17:08:41
|
BST
|
85
|
81.6200
|
XLON
|
1023027529687411
|
01/07/2024
|
17:08:41
|
BST
|
53
|
81.6200
|
XLON
|
1023027529687412
|
01/07/2024
|
17:08:41
|
BST
|
18
|
81.6200
|
XLON
|
1023027529687413
|
01/07/2024
|
17:08:41
|
BST
|
69
|
81.6200
|
XLON
|
1023027529687414
|
01/07/2024
|
17:08:41
|
BST
|
19
|
81.6200
|
XLON
|
1023027529687415
|
01/07/2024
|
17:08:48
|
BST
|
84
|
81.6000
|
XLON
|
1023027529687456
|
01/07/2024
|
17:08:53
|
BST
|
84
|
81.5800
|
XLON
|
1023027529687464
|
01/07/2024
|
17:08:53
|
BST
|
84
|
81.5600
|
XLON
|
1023027529687471
|
01/07/2024
|
17:08:53
|
BST
|
138
|
81.5800
|
XLON
|
1023027529687472
|
01/07/2024
|
17:09:21
|
BST
|
84
|
81.6200
|
XLON
|
1023027529687553
|
01/07/2024
|
17:09:32
|
BST
|
31
|
81.6200
|
XLON
|
1023027529687603
|
01/07/2024
|
17:09:32
|
BST
|
45
|
81.6200
|
XLON
|
1023027529687604
|
01/07/2024
|
17:09:32
|
BST
|
66
|
81.6000
|
XLON
|
1023027529687605
|
01/07/2024
|
17:09:33
|
BST
|
18
|
81.6000
|
XLON
|
1023027529687612
|
01/07/2024
|
17:09:46
|
BST
|
93
|
81.6200
|
XLON
|
1023027529687676
|
01/07/2024
|
17:09:59
|
BST
|
84
|
81.6000
|
XLON
|
1023027529687685
|
01/07/2024
|
17:10:11
|
BST
|
71
|
81.6000
|
XLON
|
1023027529687771
|
01/07/2024
|
17:10:11
|
BST
|
67
|
81.6000
|
XLON
|
1023027529687772
|
01/07/2024
|
17:10:11
|
BST
|
27
|
81.6000
|
XLON
|
1023027529687773
|
01/07/2024
|
17:10:18
|
BST
|
84
|
81.5800
|
XLON
|
1023027529687817
|
01/07/2024
|
17:10:18
|
BST
|
50
|
81.5800
|
XLON
|
1023027529687823
|
01/07/2024
|
17:10:18
|
BST
|
88
|
81.6000
|
XLON
|
1023027529687824
|
01/07/2024
|
17:10:26
|
BST
|
41
|
81.5800
|
XLON
|
1023027529687858
|
01/07/2024
|
17:10:26
|
BST
|
43
|
81.5800
|
XLON
|
1023027529687859
|
01/07/2024
|
17:10:26
|
BST
|
71
|
81.5800
|
XLON
|
1023027529687863
|
01/07/2024
|
17:10:26
|
BST
|
45
|
81.5800
|
XLON
|
1023027529687864
|
01/07/2024
|
17:10:26
|
BST
|
84
|
81.5600
|
XLON
|
1023027529687865
|
01/07/2024
|
17:10:37
|
BST
|
18
|
81.6400
|
XLON
|
1023027529687906
|
01/07/2024
|
17:11:03
|
BST
|
27
|
81.6600
|
XLON
|
1023027529687953
|
01/07/2024
|
17:11:25
|
BST
|
84
|
81.6400
|
XLON
|
1023027529688004
|
01/07/2024
|
17:11:55
|
BST
|
84
|
81.7200
|
XLON
|
1023027529688145
|
01/07/2024
|
17:11:55
|
BST
|
45
|
81.7200
|
XLON
|
1023027529688147
|
01/07/2024
|
17:11:56
|
BST
|
34
|
81.7000
|
XLON
|
1023027529688152
|
01/07/2024
|
17:11:56
|
BST
|
50
|
81.7000
|
XLON
|
1023027529688153
|
01/07/2024
|
17:12:33
|
BST
|
24
|
81.7200
|
XLON
|
1023027529688237
|
01/07/2024
|
17:12:33
|
BST
|
60
|
81.7200
|
XLON
|
1023027529688238
|
01/07/2024
|
17:12:33
|
BST
|
84
|
81.7000
|
XLON
|
1023027529688239
|
01/07/2024
|
17:12:33
|
BST
|
84
|
81.6800
|
XLON
|
1023027529688242
|
01/07/2024
|
17:12:58
|
BST
|
69
|
81.7800
|
XLON
|
1023027529688387
|
01/07/2024
|
17:12:58
|
BST
|
69
|
81.7800
|
XLON
|
1023027529688388
|
01/07/2024
|
17:12:59
|
BST
|
84
|
81.7600
|
XLON
|
1023027529688396
|
01/07/2024
|
17:13:34
|
BST
|
84
|
81.7400
|
XLON
|
1023027529688588
|
01/07/2024
|
17:13:34
|
BST
|
15
|
81.7200
|
XLON
|
1023027529688594
|
01/07/2024
|
17:13:34
|
BST
|
50
|
81.7400
|
XLON
|
1023027529688595
|
01/07/2024
|
17:13:34
|
BST
|
71
|
81.7400
|
XLON
|
1023027529688596
|
01/07/2024
|
17:13:34
|
BST
|
17
|
81.7600
|
XLON
|
1023027529688597
|
01/07/2024
|
17:13:34
|
BST
|
69
|
81.7200
|
XLON
|
1023027529688599
|
01/07/2024
|
17:13:45
|
BST
|
84
|
81.7800
|
XLON
|
1023027529688627
|
01/07/2024
|
17:13:47
|
BST
|
84
|
81.7800
|
XLON
|
1023027529688643
|
01/07/2024
|
17:13:47
|
BST
|
84
|
81.7600
|
XLON
|
1023027529688645
|
01/07/2024
|
17:13:47
|
BST
|
24
|
81.7600
|
XLON
|
1023027529688649
|
01/07/2024
|
17:13:47
|
BST
|
84
|
81.7400
|
XLON
|
1023027529688654
|
01/07/2024
|
17:13:48
|
BST
|
17
|
81.7800
|
XLON
|
1023027529688664
|
01/07/2024
|
17:13:48
|
BST
|
71
|
81.7800
|
XLON
|
1023027529688665
|
01/07/2024
|
17:13:48
|
BST
|
50
|
81.7800
|
XLON
|
1023027529688666
|
01/07/2024
|
17:13:56
|
BST
|
84
|
81.7600
|
XLON
|
1023027529688708
|
01/07/2024
|
17:14:21
|
BST
|
24
|
81.7800
|
XLON
|
1023027529688785
|
01/07/2024
|
17:14:30
|
BST
|
84
|
81.7600
|
XLON
|
1023027529688813
|
01/07/2024
|
17:14:30
|
BST
|
71
|
81.7600
|
XLON
|
1023027529688816
|
01/07/2024
|
17:14:31
|
BST
|
71
|
81.7600
|
XLON
|
1023027529688817
|
01/07/2024
|
17:14:31
|
BST
|
27
|
81.7600
|
XLON
|
1023027529688818
|
01/07/2024
|
17:14:32
|
BST
|
84
|
81.7400
|
XLON
|
1023027529688820
|
01/07/2024
|
17:14:32
|
BST
|
21
|
81.7400
|
XLON
|
1023027529688826
|
01/07/2024
|
17:14:32
|
BST
|
71
|
81.7600
|
XLON
|
1023027529688827
|
01/07/2024
|
17:14:32
|
BST
|
19
|
81.7600
|
XLON
|
1023027529688828
|
01/07/2024
|
17:14:32
|
BST
|
27
|
81.7600
|
XLON
|
1023027529688829
|
01/07/2024
|
17:14:32
|
BST
|
76
|
81.7200
|
XLON
|
1023027529688831
|
01/07/2024
|
17:14:32
|
BST
|
8
|
81.7200
|
XLON
|
1023027529688832
|
01/07/2024
|
17:14:33
|
BST
|
71
|
81.7200
|
XLON
|
1023027529688838
|
01/07/2024
|
17:14:38
|
BST
|
69
|
81.7400
|
XLON
|
1023027529688852
|
01/07/2024
|
17:14:38
|
BST
|
69
|
81.7400
|
XLON
|
1023027529688853
|
01/07/2024
|
17:14:38
|
BST
|
39
|
81.7400
|
XLON
|
1023027529688854
|
01/07/2024
|
17:14:44
|
BST
|
84
|
81.7200
|
XLON
|
1023027529688877
|
01/07/2024
|
17:14:44
|
BST
|
18
|
81.7400
|
XLON
|
1023027529688883
|
01/07/2024
|
17:14:44
|
BST
|
51
|
81.7400
|
XLON
|
1023027529688884
|
01/07/2024
|
17:14:44
|
BST
|
17
|
81.7400
|
XLON
|
1023027529688885
|
01/07/2024
|
17:14:47
|
BST
|
71
|
81.7600
|
XLON
|
1023027529688898
|
01/07/2024
|
17:14:47
|
BST
|
45
|
81.7600
|
XLON
|
1023027529688899
|
01/07/2024
|
17:14:47
|
BST
|
16
|
81.7600
|
XLON
|
1023027529688900
|
01/07/2024
|
17:14:56
|
BST
|
84
|
81.7400
|
XLON
|
1023027529688916
|
01/07/2024
|
17:14:56
|
BST
|
71
|
81.7400
|
XLON
|
1023027529688918
|
01/07/2024
|
17:15:24
|
BST
|
81
|
81.8400
|
XLON
|
1023027529689022
|
01/07/2024
|
17:15:24
|
BST
|
57
|
81.8400
|
XLON
|
1023027529689023
|
01/07/2024
|
17:15:26
|
BST
|
44
|
81.8000
|
XLON
|
1023027529689042
|
01/07/2024
|
17:15:26
|
BST
|
40
|
81.8000
|
XLON
|
1023027529689043
|
01/07/2024
|
17:15:27
|
BST
|
84
|
81.8200
|
XLON
|
1023027529689075
|
01/07/2024
|
17:15:45
|
BST
|
27
|
81.8400
|
XLON
|
1023027529689155
|
01/07/2024
|
17:15:45
|
BST
|
45
|
81.8600
|
XLON
|
1023027529689162
|
01/07/2024
|
17:15:45
|
BST
|
81
|
81.8600
|
XLON
|
1023027529689163
|
01/07/2024
|
17:15:45
|
BST
|
12
|
81.8600
|
XLON
|
1023027529689164
|
01/07/2024
|
17:15:49
|
BST
|
71
|
81.8600
|
XLON
|
1023027529689172
|
01/07/2024
|
17:15:49
|
BST
|
19
|
81.8600
|
XLON
|
1023027529689173
|
01/07/2024
|
17:15:49
|
BST
|
45
|
81.8600
|
XLON
|
1023027529689174
|
01/07/2024
|
17:15:49
|
BST
|
3
|
81.8600
|
XLON
|
1023027529689175
|
01/07/2024
|
17:15:50
|
BST
|
16
|
81.8600
|
XLON
|
1023027529689176
|
01/07/2024
|
17:15:50
|
BST
|
71
|
81.8600
|
XLON
|
1023027529689177
|
01/07/2024
|
17:15:50
|
BST
|
45
|
81.8600
|
XLON
|
1023027529689178
|
01/07/2024
|
17:16:06
|
BST
|
123
|
81.8800
|
XLON
|
1023027529689253
|
01/07/2024
|
17:16:06
|
BST
|
15
|
81.8800
|
XLON
|
1023027529689254
|
01/07/2024
|
17:16:07
|
BST
|
71
|
81.8600
|
XLON
|
1023027529689262
|
01/07/2024
|
17:16:10
|
BST
|
84
|
81.8400
|
XLON
|
1023027529689278
|
01/07/2024
|
17:16:10
|
BST
|
45
|
81.8400
|
XLON
|
1023027529689281
|
01/07/2024
|
17:16:22
|
BST
|
14
|
81.8600
|
XLON
|
1023027529689343
|
01/07/2024
|
17:16:22
|
BST
|
19
|
81.8600
|
XLON
|
1023027529689344
|
01/07/2024
|
17:16:22
|
BST
|
84
|
81.8400
|
XLON
|
1023027529689346
|
01/07/2024
|
17:16:22
|
BST
|
84
|
81.8200
|
XLON
|
1023027529689353
|
01/07/2024
|
17:16:22
|
BST
|
84
|
81.8000
|
XLON
|
1023027529689357
|
01/07/2024
|
17:16:22
|
BST
|
84
|
81.7800
|
XLON
|
1023027529689363
|
01/07/2024
|
17:16:22
|
BST
|
1
|
81.7600
|
XLON
|
1023027529689370
|
01/07/2024
|
17:16:22
|
BST
|
30
|
81.7600
|
XLON
|
1023027529689371
|
01/07/2024
|
17:16:22
|
BST
|
10
|
81.7600
|
XLON
|
1023027529689372
|
01/07/2024
|
17:16:22
|
BST
|
10
|
81.7600
|
XLON
|
1023027529689373
|
01/07/2024
|
17:16:22
|
BST
|
33
|
81.7600
|
XLON
|
1023027529689374
|
01/07/2024
|
17:16:22
|
BST
|
42
|
81.7400
|
XLON
|
1023027529689394
|
01/07/2024
|
17:16:25
|
BST
|
9
|
81.7400
|
XLON
|
1023027529689398
|
01/07/2024
|
17:16:34
|
BST
|
33
|
81.7400
|
XLON
|
1023027529689404
|
01/07/2024
|
17:17:00
|
BST
|
84
|
81.7800
|
XLON
|
1023027529689483
|
01/07/2024
|
17:17:00
|
BST
|
17
|
81.7800
|
XLON
|
1023027529689492
|
01/07/2024
|
17:17:00
|
BST
|
71
|
81.7800
|
XLON
|
1023027529689493
|
01/07/2024
|
17:17:19
|
BST
|
30
|
81.8000
|
XLON
|
1023027529689553
|
01/07/2024
|
17:17:19
|
BST
|
30
|
81.8000
|
XLON
|
1023027529689554
|
01/07/2024
|
17:17:19
|
BST
|
24
|
81.8000
|
XLON
|
1023027529689555
|
01/07/2024
|
17:17:19
|
BST
|
5
|
81.7800
|
XLON
|
1023027529689563
|
01/07/2024
|
17:17:19
|
BST
|
7
|
81.7800
|
XLON
|
1023027529689564
|
01/07/2024
|
17:17:19
|
BST
|
32
|
81.7800
|
XLON
|
1023027529689565
|
01/07/2024
|
17:17:19
|
BST
|
11
|
81.7800
|
XLON
|
1023027529689566
|
01/07/2024
|
17:17:19
|
BST
|
9
|
81.7800
|
XLON
|
1023027529689567
|
01/07/2024
|
17:17:19
|
BST
|
20
|
81.7800
|
XLON
|
1023027529689568
|
01/07/2024
|
17:17:30
|
BST
|
22
|
81.7600
|
XLON
|
1023027529689606
|
01/07/2024
|
17:17:30
|
BST
|
62
|
81.7600
|
XLON
|
1023027529689608
|
01/07/2024
|
17:17:30
|
BST
|
84
|
81.7400
|
XLON
|
1023027529689630
|
01/07/2024
|
17:17:30
|
BST
|
84
|
81.8000
|
XLON
|
1023027529689645
|
01/07/2024
|
17:17:31
|
BST
|
45
|
81.8400
|
XLON
|
1023027529689654
|
01/07/2024
|
17:17:31
|
BST
|
71
|
81.8400
|
XLON
|
1023027529689655
|
01/07/2024
|
17:17:34
|
BST
|
45
|
81.8400
|
XLON
|
1023027529689657
|
01/07/2024
|
17:17:34
|
BST
|
71
|
81.8400
|
XLON
|
1023027529689658
|
01/07/2024
|
17:17:34
|
BST
|
17
|
81.8400
|
XLON
|
1023027529689659
|
01/07/2024
|
17:17:34
|
BST
|
71
|
81.8400
|
XLON
|
1023027529689660
|
01/07/2024
|
17:17:34
|
BST
|
16
|
81.8400
|
XLON
|
1023027529689661
|
01/07/2024
|
17:17:34
|
BST
|
51
|
81.8400
|
XLON
|
1023027529689662
|
01/07/2024
|
17:17:34
|
BST
|
45
|
81.8400
|
XLON
|
1023027529689663
|
01/07/2024
|
17:17:34
|
BST
|
15
|
81.8400
|
XLON
|
1023027529689664
|
01/07/2024
|
17:17:34
|
BST
|
71
|
81.8400
|
XLON
|
1023027529689665
|
01/07/2024
|
17:17:34
|
BST
|
7
|
81.8400
|
XLON
|
1023027529689666
|
01/07/2024
|
17:17:35
|
BST
|
45
|
81.8400
|
XLON
|
1023027529689667
|
01/07/2024
|
17:17:35
|
BST
|
71
|
81.8400
|
XLON
|
1023027529689668
|
01/07/2024
|
17:17:35
|
BST
|
22
|
81.8400
|
XLON
|
1023027529689669
|
01/07/2024
|
17:17:35
|
BST
|
82
|
81.8400
|
XLON
|
1023027529689671
|
01/07/2024
|
17:17:35
|
BST
|
18
|
81.8400
|
XLON
|
1023027529689672
|
01/07/2024
|
17:17:35
|
BST
|
38
|
81.8400
|
XLON
|
1023027529689673
|
01/07/2024
|
17:17:36
|
BST
|
45
|
81.8400
|
XLON
|
1023027529689674
|
01/07/2024
|
17:17:36
|
BST
|
93
|
81.8400
|
XLON
|
1023027529689675
|
01/07/2024
|
17:17:36
|
BST
|
45
|
81.8400
|
XLON
|
1023027529689676
|
01/07/2024
|
17:17:39
|
BST
|
45
|
81.8400
|
XLON
|
1023027529689677
|
01/07/2024
|
17:17:39
|
BST
|
17
|
81.8400
|
XLON
|
1023027529689678
|
01/07/2024
|
17:17:39
|
BST
|
71
|
81.8400
|
XLON
|
1023027529689679
|
01/07/2024
|
17:17:39
|
BST
|
5
|
81.8400
|
XLON
|
1023027529689680
|
01/07/2024
|
17:17:40
|
BST
|
45
|
81.8400
|
XLON
|
1023027529689682
|
01/07/2024
|
17:17:40
|
BST
|
71
|
81.8400
|
XLON
|
1023027529689683
|
01/07/2024
|
17:17:45
|
BST
|
84
|
81.8000
|
XLON
|
1023027529689705
|
01/07/2024
|
17:17:45
|
BST
|
71
|
81.8200
|
XLON
|
1023027529689710
|
01/07/2024
|
17:17:45
|
BST
|
5
|
81.7800
|
XLON
|
1023027529689721
|
01/07/2024
|
17:17:45
|
BST
|
79
|
81.7800
|
XLON
|
1023027529689722
|
01/07/2024
|
17:17:45
|
BST
|
70
|
81.7600
|
XLON
|
1023027529689729
|
01/07/2024
|
17:17:45
|
BST
|
6
|
81.7600
|
XLON
|
1023027529689730
|
01/07/2024
|
17:17:45
|
BST
|
8
|
81.7600
|
XLON
|
1023027529689731
|
01/07/2024
|
17:18:34
|
BST
|
84
|
81.8000
|
XLON
|
1023027529689864
|
01/07/2024
|
17:18:34
|
BST
|
60
|
81.8200
|
XLON
|
1023027529689871
|
01/07/2024
|
17:18:34
|
BST
|
66
|
81.8200
|
XLON
|
1023027529689872
|
01/07/2024
|
17:18:36
|
BST
|
138
|
81.8200
|
XLON
|
1023027529689875
|
01/07/2024
|
17:18:36
|
BST
|
138
|
81.8200
|
XLON
|
1023027529689876
|
01/07/2024
|
17:18:37
|
BST
|
104
|
81.8600
|
XLON
|
1023027529689883
|
01/07/2024
|
17:18:37
|
BST
|
34
|
81.8600
|
XLON
|
1023027529689884
|
01/07/2024
|
17:18:51
|
BST
|
8
|
81.8600
|
XLON
|
1023027529689902
|
01/07/2024
|
17:19:01
|
BST
|
100
|
81.8600
|
XLON
|
1023027529689924
|
01/07/2024
|
17:19:01
|
BST
|
38
|
81.8600
|
XLON
|
1023027529689925
|
01/07/2024
|
17:19:02
|
BST
|
66
|
81.8600
|
XLON
|
1023027529689930
|
01/07/2024
|
17:19:02
|
BST
|
71
|
81.8600
|
XLON
|
1023027529689931
|
01/07/2024
|
17:19:09
|
BST
|
71
|
81.8400
|
XLON
|
1023027529689946
|
01/07/2024
|
17:19:09
|
BST
|
16
|
81.8400
|
XLON
|
1023027529689947
|
01/07/2024
|
17:19:09
|
BST
|
84
|
81.8200
|
XLON
|
1023027529689948
|
01/07/2024
|
17:19:33
|
BST
|
71
|
81.8200
|
XLON
|
1023027529690028
|
01/07/2024
|
17:19:55
|
BST
|
84
|
81.8000
|
XLON
|
1023027529690096
|
01/07/2024
|
17:19:55
|
BST
|
21
|
81.8200
|
XLON
|
1023027529690105
|
01/07/2024
|
17:20:01
|
BST
|
138
|
81.8600
|
XLON
|
1023027529690124
|
01/07/2024
|
17:20:12
|
BST
|
16
|
81.8600
|
XLON
|
1023027529690169
|
01/07/2024
|
17:20:12
|
BST
|
65
|
81.8600
|
XLON
|
1023027529690170
|
01/07/2024
|
17:20:36
|
BST
|
46
|
81.8600
|
XLON
|
1023027529690316
|
01/07/2024
|
17:20:36
|
BST
|
38
|
81.8600
|
XLON
|
1023027529690317
|
01/07/2024
|
17:20:36
|
BST
|
84
|
81.8400
|
XLON
|
1023027529690319
|
01/07/2024
|
17:20:44
|
BST
|
81
|
81.8400
|
XLON
|
1023027529690343
|
01/07/2024
|
17:20:44
|
BST
|
2
|
81.8400
|
XLON
|
1023027529690344
|
01/07/2024
|
17:20:44
|
BST
|
1
|
81.8400
|
XLON
|
1023027529690345
|
01/07/2024
|
17:20:44
|
BST
|
71
|
81.8400
|
XLON
|
1023027529690346
|
01/07/2024
|
17:20:44
|
BST
|
45
|
81.8400
|
XLON
|
1023027529690347
|
01/07/2024
|
17:20:44
|
BST
|
22
|
81.8400
|
XLON
|
1023027529690348
|
01/07/2024
|
17:20:44
|
BST
|
5
|
81.8200
|
XLON
|
1023027529690349
|
01/07/2024
|
17:20:47
|
BST
|
18
|
81.8400
|
XLON
|
1023027529690357
|
01/07/2024
|
17:20:47
|
BST
|
45
|
81.8400
|
XLON
|
1023027529690358
|
01/07/2024
|
17:20:48
|
BST
|
15
|
81.8400
|
XLON
|
1023027529690359
|
01/07/2024
|
17:20:55
|
BST
|
45
|
81.8400
|
XLON
|
1023027529690379
|
01/07/2024
|
17:20:55
|
BST
|
18
|
81.8400
|
XLON
|
1023027529690380
|
01/07/2024
|
17:20:55
|
BST
|
71
|
81.8400
|
XLON
|
1023027529690381
|
01/07/2024
|
17:20:56
|
BST
|
79
|
81.8200
|
XLON
|
1023027529690382
|
01/07/2024
|
17:20:57
|
BST
|
84
|
81.8000
|
XLON
|
1023027529690387
|
01/07/2024
|
17:21:07
|
BST
|
71
|
81.8000
|
XLON
|
1023027529690412
|
01/07/2024
|
17:21:07
|
BST
|
16
|
81.8000
|
XLON
|
1023027529690413
|
01/07/2024
|
17:21:07
|
BST
|
51
|
81.8000
|
XLON
|
1023027529690414
|
01/07/2024
|
17:21:34
|
BST
|
84
|
81.8000
|
XLON
|
1023027529690502
|
01/07/2024
|
17:21:34
|
BST
|
38
|
81.7800
|
XLON
|
1023027529690504
|
01/07/2024
|
17:21:34
|
BST
|
46
|
81.7800
|
XLON
|
1023027529690505
|
01/07/2024
|
17:21:34
|
BST
|
50
|
81.8000
|
XLON
|
1023027529690506
|
01/07/2024
|
17:21:34
|
BST
|
71
|
81.8000
|
XLON
|
1023027529690507
|
01/07/2024
|
17:21:34
|
BST
|
17
|
81.8000
|
XLON
|
1023027529690508
|
01/07/2024
|
17:21:34
|
BST
|
84
|
81.7800
|
XLON
|
1023027529690510
|
01/07/2024
|
17:22:13
|
BST
|
84
|
81.7600
|
XLON
|
1023027529690749
|
01/07/2024
|
17:22:13
|
BST
|
21
|
81.7800
|
XLON
|
1023027529690758
|
01/07/2024
|
17:22:13
|
BST
|
71
|
81.7800
|
XLON
|
1023027529690759
|
01/07/2024
|
17:22:13
|
BST
|
33
|
81.7600
|
XLON
|
1023027529690771
|
01/07/2024
|
17:22:13
|
BST
|
51
|
81.7600
|
XLON
|
1023027529690772
|
01/07/2024
|
17:22:37
|
BST
|
67
|
81.7600
|
XLON
|
1023027529690926
|
01/07/2024
|
17:22:37
|
BST
|
17
|
81.7600
|
XLON
|
1023027529690927
|
01/07/2024
|
17:22:44
|
BST
|
71
|
81.7600
|
XLON
|
1023027529690971
|
01/07/2024
|
17:22:44
|
BST
|
47
|
81.7600
|
XLON
|
1023027529690975
|
01/07/2024
|
17:22:46
|
BST
|
71
|
81.7600
|
XLON
|
1023027529690993
|
01/07/2024
|
17:22:55
|
BST
|
100
|
81.7800
|
XLON
|
1023027529691028
|
01/07/2024
|
17:22:56
|
BST
|
84
|
81.7600
|
XLON
|
1023027529691030
|
01/07/2024
|
17:23:13
|
BST
|
48
|
81.7800
|
XLON
|
1023027529691095
|
01/07/2024
|
17:23:13
|
BST
|
30
|
81.7800
|
XLON
|
1023027529691096
|
01/07/2024
|
17:23:13
|
BST
|
71
|
81.7800
|
XLON
|
1023027529691097
|
01/07/2024
|
17:23:13
|
BST
|
37
|
81.7800
|
XLON
|
1023027529691098
|
01/07/2024
|
17:23:20
|
BST
|
45
|
81.7800
|
XLON
|
1023027529691117
|
01/07/2024
|
17:23:20
|
BST
|
71
|
81.7800
|
XLON
|
1023027529691118
|
01/07/2024
|
17:23:20
|
BST
|
22
|
81.7800
|
XLON
|
1023027529691119
|
01/07/2024
|
17:23:21
|
BST
|
45
|
81.7800
|
XLON
|
1023027529691120
|
01/07/2024
|
17:23:21
|
BST
|
71
|
81.7800
|
XLON
|
1023027529691121
|
01/07/2024
|
17:23:26
|
BST
|
84
|
81.7600
|
XLON
|
1023027529691142
|
01/07/2024
|
17:23:26
|
BST
|
84
|
81.7400
|
XLON
|
1023027529691146
|
01/07/2024
|
17:23:26
|
BST
|
138
|
81.7600
|
XLON
|
1023027529691148
|
01/07/2024
|
17:23:44
|
BST
|
88
|
81.7600
|
XLON
|
1023027529691193
|
01/07/2024
|
17:23:45
|
BST
|
31
|
81.7600
|
XLON
|
1023027529691194
|
01/07/2024
|
17:23:45
|
BST
|
74
|
81.7600
|
XLON
|
1023027529691197
|
01/07/2024
|
17:23:48
|
BST
|
74
|
81.7600
|
XLON
|
1023027529691211
|
01/07/2024
|
17:23:53
|
BST
|
29
|
81.7600
|
XLON
|
1023027529691213
|
01/07/2024
|
17:24:26
|
BST
|
84
|
81.7400
|
XLON
|
1023027529691320
|
01/07/2024
|
17:24:26
|
BST
|
84
|
81.7200
|
XLON
|
1023027529691334
|
01/07/2024
|
17:24:26
|
BST
|
84
|
81.7000
|
XLON
|
1023027529691338
|
01/07/2024
|
17:24:32
|
BST
|
27
|
81.7600
|
XLON
|
1023027529691368
|
01/07/2024
|
17:24:32
|
BST
|
57
|
81.7600
|
XLON
|
1023027529691369
|
01/07/2024
|
17:25:23
|
BST
|
88
|
81.8000
|
XLON
|
1023027529691542
|
01/07/2024
|
17:25:23
|
BST
|
45
|
81.8000
|
XLON
|
1023027529691543
|
01/07/2024
|
17:25:24
|
BST
|
18
|
81.8000
|
XLON
|
1023027529691544
|
01/07/2024
|
17:25:24
|
BST
|
88
|
81.8000
|
XLON
|
1023027529691545
|
01/07/2024
|
17:25:27
|
BST
|
88
|
81.8000
|
XLON
|
1023027529691553
|
01/07/2024
|
17:25:27
|
BST
|
45
|
81.8000
|
XLON
|
1023027529691554
|
01/07/2024
|
17:25:42
|
BST
|
45
|
81.8000
|
XLON
|
1023027529691614
|
01/07/2024
|
17:25:42
|
BST
|
88
|
81.8000
|
XLON
|
1023027529691615
|
01/07/2024
|
17:25:42
|
BST
|
5
|
81.8000
|
XLON
|
1023027529691616
|
01/07/2024
|
17:25:43
|
BST
|
84
|
81.7800
|
XLON
|
1023027529691619
|
01/07/2024
|
17:26:28
|
BST
|
18
|
81.8000
|
XLON
|
1023027529691786
|
01/07/2024
|
17:26:28
|
BST
|
88
|
81.8000
|
XLON
|
1023027529691787
|
01/07/2024
|
17:26:28
|
BST
|
32
|
81.8000
|
XLON
|
1023027529691788
|
01/07/2024
|
17:26:53
|
BST
|
67
|
81.8200
|
XLON
|
1023027529691855
|
01/07/2024
|
17:26:53
|
BST
|
71
|
81.8200
|
XLON
|
1023027529691856
|
01/07/2024
|
17:26:53
|
BST
|
84
|
81.8000
|
XLON
|
1023027529691858
|
01/07/2024
|
17:27:16
|
BST
|
84
|
81.7800
|
XLON
|
1023027529691959
|
01/07/2024
|
17:27:33
|
BST
|
39
|
81.8600
|
XLON
|
1023027529692098
|
01/07/2024
|
17:27:33
|
BST
|
21
|
81.8600
|
XLON
|
1023027529692099
|
01/07/2024
|
17:27:33
|
BST
|
19
|
81.8600
|
XLON
|
1023027529692100
|
01/07/2024
|
17:27:33
|
BST
|
27
|
81.8600
|
XLON
|
1023027529692101
|
01/07/2024
|
17:27:33
|
BST
|
24
|
81.8600
|
XLON
|
1023027529692102
|
01/07/2024
|
17:27:35
|
BST
|
31
|
81.8600
|
XLON
|
1023027529692132
|
01/07/2024
|
17:27:35
|
BST
|
53
|
81.8600
|
XLON
|
1023027529692134
|
01/07/2024
|
17:27:35
|
BST
|
50
|
81.8600
|
XLON
|
1023027529692137
|
01/07/2024
|
17:27:35
|
BST
|
64
|
81.8600
|
XLON
|
1023027529692138
|
01/07/2024
|
17:27:54
|
BST
|
23
|
81.8800
|
XLON
|
1023027529692217
|
01/07/2024
|
17:28:16
|
BST
|
80
|
81.8800
|
XLON
|
1023027529692296
|
01/07/2024
|
17:28:16
|
BST
|
4
|
81.8800
|
XLON
|
1023027529692297
|
01/07/2024
|
17:28:16
|
BST
|
50
|
81.8800
|
XLON
|
1023027529692298
|
01/07/2024
|
17:28:16
|
BST
|
88
|
81.8800
|
XLON
|
1023027529692299
|
01/07/2024
|
17:28:20
|
BST
|
61
|
81.8600
|
XLON
|
1023027529692320
|
01/07/2024
|
17:28:20
|
BST
|
23
|
81.8600
|
XLON
|
1023027529692321
|
01/07/2024
|
17:28:20
|
BST
|
50
|
81.8600
|
XLON
|
1023027529692323
|
01/07/2024
|
17:28:20
|
BST
|
38
|
81.8600
|
XLON
|
1023027529692324
|
01/07/2024
|
17:28:20
|
BST
|
45
|
81.8600
|
XLON
|
1023027529692325
|
01/07/2024
|
17:28:20
|
BST
|
5
|
81.8800
|
XLON
|
1023027529692326
|
01/07/2024
|
17:28:20
|
BST
|
32
|
81.8600
|
XLON
|
1023027529692327
|
01/07/2024
|
17:28:21
|
BST
|
16
|
81.8600
|
XLON
|
1023027529692328
|
01/07/2024
|
17:28:27
|
BST
|
45
|
81.8600
|
XLON
|
1023027529692342
|
01/07/2024
|
17:28:27
|
BST
|
45
|
81.8600
|
XLON
|
1023027529692343
|
01/07/2024
|
17:28:27
|
BST
|
19
|
81.8600
|
XLON
|
1023027529692344
|
01/07/2024
|
17:28:30
|
BST
|
84
|
81.8400
|
XLON
|
1023027529692346
|
01/07/2024
|
17:28:31
|
BST
|
84
|
81.8200
|
XLON
|
1023027529692360
|
01/07/2024
|
17:28:40
|
BST
|
30
|
81.8400
|
XLON
|
1023027529692391
|
01/07/2024
|
17:28:44
|
BST
|
56
|
81.8400
|
XLON
|
1023027529692400
|
01/07/2024
|
17:28:44
|
BST
|
19
|
81.8400
|
XLON
|
1023027529692401
|
01/07/2024
|
17:29:02
|
BST
|
19
|
81.8400
|
XLON
|
1023027529692440
|
01/07/2024
|
17:29:02
|
BST
|
84
|
81.8400
|
XLON
|
1023027529692442
|
01/07/2024
|
17:29:02
|
BST
|
45
|
81.8200
|
XLON
|
1023027529692443
|
01/07/2024
|
17:29:02
|
BST
|
39
|
81.8200
|
XLON
|
1023027529692471
|
01/07/2024
|
17:29:02
|
BST
|
88
|
81.8200
|
XLON
|
1023027529692474
|
01/07/2024
|
17:29:02
|
BST
|
15
|
81.8200
|
XLON
|
1023027529692475
|
01/07/2024
|
17:29:04
|
BST
|
15
|
81.8000
|
XLON
|
1023027529692487
|
01/07/2024
|
17:29:04
|
BST
|
69
|
81.8000
|
XLON
|
1023027529692488
|
01/07/2024
|
17:29:04
|
BST
|
88
|
81.8200
|
XLON
|
1023027529692491
|
01/07/2024
|
17:29:04
|
BST
|
45
|
81.8200
|
XLON
|
1023027529692492
|
01/07/2024
|
17:29:04
|
BST
|
5
|
81.8200
|
XLON
|
1023027529692493
|
01/07/2024
|
17:29:12
|
BST
|
73
|
81.8000
|
XLON
|
1023027529692513
|
01/07/2024
|
17:29:12
|
BST
|
11
|
81.8000
|
XLON
|
1023027529692514
|
01/07/2024
|
17:29:12
|
BST
|
88
|
81.8000
|
XLON
|
1023027529692516
|
01/07/2024
|
17:29:34
|
BST
|
84
|
81.8400
|
XLON
|
1023027529692639
|
01/07/2024
|
17:29:34
|
BST
|
35
|
81.8400
|
XLON
|
1023027529692640
|
Date of purchase:
|
02 July 2024
|
|
|
Aggregate number of ordinary shares purchased:
|
25,000
|
|
|
Lowest price paid per share:
|
£ 81.0400
|
|
|
Highest price paid per share:
|
£ 81.9400
|
|
|
Average price paid per share:
|
£ 81.6035
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
25,000
|
|
|
|
Highest price paid (per ordinary share)
|
£ 81.9400
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 81.0400
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 81.6035
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
02/07/2024
|
09:59:26
|
BST
|
86
|
81.3600
|
XLON
|
1023646004942635
|
02/07/2024
|
09:59:59
|
BST
|
86
|
81.3400
|
XLON
|
1023646004942664
|
02/07/2024
|
10:00:00
|
BST
|
4
|
81.3200
|
XLON
|
1023646004942673
|
02/07/2024
|
10:00:02
|
BST
|
82
|
81.3200
|
XLON
|
1023646004942681
|
02/07/2024
|
10:00:54
|
BST
|
62
|
81.3600
|
XLON
|
1023646004942721
|
02/07/2024
|
10:01:35
|
BST
|
40
|
81.4000
|
XLON
|
1023646004942763
|
02/07/2024
|
10:12:55
|
BST
|
85
|
81.3800
|
XLON
|
1023646004943298
|
02/07/2024
|
10:15:10
|
BST
|
50
|
81.4200
|
XLON
|
1023646004943451
|
02/07/2024
|
10:17:50
|
BST
|
63
|
81.4600
|
XLON
|
1023646004943588
|
02/07/2024
|
10:19:05
|
BST
|
50
|
81.4600
|
XLON
|
1023646004943678
|
02/07/2024
|
10:19:30
|
BST
|
36
|
81.4800
|
XLON
|
1023646004943722
|
02/07/2024
|
10:22:11
|
BST
|
51
|
81.5000
|
XLON
|
1023646004943801
|
02/07/2024
|
10:22:45
|
BST
|
46
|
81.4600
|
XLON
|
1023646004943850
|
02/07/2024
|
10:24:00
|
BST
|
44
|
81.3800
|
XLON
|
1023646004943880
|
02/07/2024
|
10:24:13
|
BST
|
44
|
81.3600
|
XLON
|
1023646004943919
|
02/07/2024
|
10:30:42
|
BST
|
46
|
81.3000
|
XLON
|
1023646004944171
|
02/07/2024
|
10:36:00
|
BST
|
43
|
81.4400
|
XLON
|
1023646004944626
|
02/07/2024
|
10:36:02
|
BST
|
12
|
81.4200
|
XLON
|
1023646004944629
|
02/07/2024
|
10:36:15
|
BST
|
13
|
81.4200
|
XLON
|
1023646004944640
|
02/07/2024
|
10:36:47
|
BST
|
18
|
81.4200
|
XLON
|
1023646004944670
|
02/07/2024
|
10:39:46
|
BST
|
45
|
81.4200
|
XLON
|
1023646004944775
|
02/07/2024
|
10:41:32
|
BST
|
78
|
81.5200
|
XLON
|
1023646004944897
|
02/07/2024
|
10:41:32
|
BST
|
1
|
81.5200
|
XLON
|
1023646004944898
|
02/07/2024
|
10:42:47
|
BST
|
44
|
81.6200
|
XLON
|
1023646004944959
|
02/07/2024
|
10:48:31
|
BST
|
6
|
81.7600
|
XLON
|
1023646004945276
|
02/07/2024
|
10:48:31
|
BST
|
46
|
81.7600
|
XLON
|
1023646004945277
|
02/07/2024
|
10:48:31
|
BST
|
60
|
81.7400
|
XLON
|
1023646004945278
|
02/07/2024
|
10:48:31
|
BST
|
49
|
81.7200
|
XLON
|
1023646004945282
|
02/07/2024
|
10:48:45
|
BST
|
51
|
81.7000
|
XLON
|
1023646004945292
|
02/07/2024
|
10:50:16
|
BST
|
51
|
81.6800
|
XLON
|
1023646004945346
|
02/07/2024
|
10:50:17
|
BST
|
56
|
81.7400
|
XLON
|
1023646004945367
|
02/07/2024
|
10:50:17
|
BST
|
56
|
81.7200
|
XLON
|
1023646004945371
|
02/07/2024
|
10:50:44
|
BST
|
56
|
81.7000
|
XLON
|
1023646004945426
|
02/07/2024
|
10:50:44
|
BST
|
31
|
81.6800
|
XLON
|
1023646004945429
|
02/07/2024
|
10:50:45
|
BST
|
34
|
81.6800
|
XLON
|
1023646004945430
|
02/07/2024
|
10:52:40
|
BST
|
75
|
81.7000
|
XLON
|
1023646004945595
|
02/07/2024
|
10:53:29
|
BST
|
72
|
81.6800
|
XLON
|
1023646004945660
|
02/07/2024
|
10:53:29
|
BST
|
71
|
81.6600
|
XLON
|
1023646004945661
|
02/07/2024
|
10:55:06
|
BST
|
47
|
81.6200
|
XLON
|
1023646004945730
|
02/07/2024
|
11:04:45
|
BST
|
82
|
81.7000
|
XLON
|
1023646004946163
|
02/07/2024
|
11:08:47
|
BST
|
45
|
81.6800
|
XLON
|
1023646004946352
|
02/07/2024
|
11:11:03
|
BST
|
45
|
81.6600
|
XLON
|
1023646004946456
|
02/07/2024
|
11:13:35
|
BST
|
40
|
81.5600
|
XLON
|
1023646004946568
|
02/07/2024
|
11:13:58
|
BST
|
38
|
81.5600
|
XLON
|
1023646004946582
|
02/07/2024
|
11:14:01
|
BST
|
45
|
81.5600
|
XLON
|
1023646004946587
|
02/07/2024
|
11:14:59
|
BST
|
20
|
81.5200
|
XLON
|
1023646004946636
|
02/07/2024
|
11:14:59
|
BST
|
39
|
81.5200
|
XLON
|
1023646004946637
|
02/07/2024
|
11:15:05
|
BST
|
59
|
81.5000
|
XLON
|
1023646004946642
|
02/07/2024
|
11:15:05
|
BST
|
56
|
81.5000
|
XLON
|
1023646004946649
|
02/07/2024
|
11:17:14
|
BST
|
45
|
81.5800
|
XLON
|
1023646004946777
|
02/07/2024
|
11:21:02
|
BST
|
46
|
81.6200
|
XLON
|
1023646004947072
|
02/07/2024
|
11:21:15
|
BST
|
46
|
81.6000
|
XLON
|
1023646004947110
|
02/07/2024
|
11:21:21
|
BST
|
48
|
81.5800
|
XLON
|
1023646004947114
|
02/07/2024
|
11:29:02
|
BST
|
43
|
81.6600
|
XLON
|
1023646004947575
|
02/07/2024
|
11:31:11
|
BST
|
15
|
81.6400
|
XLON
|
1023646004947669
|
02/07/2024
|
11:31:11
|
BST
|
28
|
81.6400
|
XLON
|
1023646004947670
|
02/07/2024
|
11:31:44
|
BST
|
54
|
81.6200
|
XLON
|
1023646004947693
|
02/07/2024
|
11:32:00
|
BST
|
55
|
81.6000
|
XLON
|
1023646004947710
|
02/07/2024
|
11:32:16
|
BST
|
67
|
81.5800
|
XLON
|
1023646004947733
|
02/07/2024
|
11:32:17
|
BST
|
27
|
81.5400
|
XLON
|
1023646004947735
|
02/07/2024
|
11:32:46
|
BST
|
47
|
81.5000
|
XLON
|
1023646004947787
|
02/07/2024
|
11:36:48
|
BST
|
55
|
81.5400
|
XLON
|
1023646004947962
|
02/07/2024
|
11:37:40
|
BST
|
76
|
81.4800
|
XLON
|
1023646004947985
|
02/07/2024
|
11:43:55
|
BST
|
82
|
81.4400
|
XLON
|
1023646004948302
|
02/07/2024
|
11:48:01
|
BST
|
60
|
81.4400
|
XLON
|
1023646004948619
|
02/07/2024
|
11:52:31
|
BST
|
60
|
81.4800
|
XLON
|
1023646004948752
|
02/07/2024
|
11:53:10
|
BST
|
79
|
81.4400
|
XLON
|
1023646004948772
|
02/07/2024
|
11:54:59
|
BST
|
42
|
81.4600
|
XLON
|
1023646004948858
|
02/07/2024
|
11:56:32
|
BST
|
45
|
81.5000
|
XLON
|
1023646004948928
|
02/07/2024
|
11:58:12
|
BST
|
40
|
81.4800
|
XLON
|
1023646004948959
|
02/07/2024
|
12:05:00
|
BST
|
81
|
81.3400
|
XLON
|
1023646004949187
|
02/07/2024
|
12:06:13
|
BST
|
43
|
81.3400
|
XLON
|
1023646004949229
|
02/07/2024
|
12:27:23
|
BST
|
43
|
81.3200
|
XLON
|
1023646004950051
|
02/07/2024
|
12:29:03
|
BST
|
43
|
81.3000
|
XLON
|
1023646004950093
|
02/07/2024
|
12:42:55
|
BST
|
76
|
81.2000
|
XLON
|
1023646004950713
|
02/07/2024
|
12:46:23
|
BST
|
82
|
81.1400
|
XLON
|
1023646004950872
|
02/07/2024
|
12:46:56
|
BST
|
38
|
81.0800
|
XLON
|
1023646004950888
|
02/07/2024
|
12:47:17
|
BST
|
42
|
81.0600
|
XLON
|
1023646004950916
|
02/07/2024
|
12:51:08
|
BST
|
46
|
81.0600
|
XLON
|
1023646004951081
|
02/07/2024
|
12:51:49
|
BST
|
46
|
81.0400
|
XLON
|
1023646004951115
|
02/07/2024
|
12:57:05
|
BST
|
44
|
81.1600
|
XLON
|
1023646004951307
|
02/07/2024
|
13:02:07
|
BST
|
35
|
81.1800
|
XLON
|
1023646004951448
|
02/07/2024
|
13:02:07
|
BST
|
8
|
81.1800
|
XLON
|
1023646004951449
|
02/07/2024
|
13:02:20
|
BST
|
43
|
81.1600
|
XLON
|
1023646004951456
|
02/07/2024
|
13:03:07
|
BST
|
43
|
81.1400
|
XLON
|
1023646004951503
|
02/07/2024
|
13:03:13
|
BST
|
43
|
81.1200
|
XLON
|
1023646004951505
|
02/07/2024
|
13:11:11
|
BST
|
40
|
81.3000
|
XLON
|
1023646004951860
|
02/07/2024
|
13:11:11
|
BST
|
28
|
81.3000
|
XLON
|
1023646004951861
|
02/07/2024
|
13:11:11
|
BST
|
68
|
81.2800
|
XLON
|
1023646004951863
|
02/07/2024
|
13:11:14
|
BST
|
53
|
81.2600
|
XLON
|
1023646004951865
|
02/07/2024
|
13:11:27
|
BST
|
86
|
81.2400
|
XLON
|
1023646004951896
|
02/07/2024
|
13:11:28
|
BST
|
86
|
81.2200
|
XLON
|
1023646004951902
|
02/07/2024
|
13:13:30
|
BST
|
45
|
81.1800
|
XLON
|
1023646004951959
|
02/07/2024
|
13:15:05
|
BST
|
82
|
81.1800
|
XLON
|
1023646004952026
|
02/07/2024
|
13:24:42
|
BST
|
73
|
81.1800
|
XLON
|
1023646004952597
|
02/07/2024
|
13:31:54
|
BST
|
84
|
81.3200
|
XLON
|
1023646004953012
|
02/07/2024
|
13:43:50
|
BST
|
76
|
81.2200
|
XLON
|
1023646004953654
|
02/07/2024
|
13:46:21
|
BST
|
49
|
81.2800
|
XLON
|
1023646004953731
|
02/07/2024
|
13:46:22
|
BST
|
49
|
81.2600
|
XLON
|
1023646004953734
|
02/07/2024
|
13:47:47
|
BST
|
49
|
81.2400
|
XLON
|
1023646004953785
|
02/07/2024
|
13:49:02
|
BST
|
44
|
81.2200
|
XLON
|
1023646004953857
|
02/07/2024
|
13:49:57
|
BST
|
64
|
81.2000
|
XLON
|
1023646004953949
|
02/07/2024
|
13:51:02
|
BST
|
56
|
81.1600
|
XLON
|
1023646004954006
|
02/07/2024
|
13:52:43
|
BST
|
79
|
81.1600
|
XLON
|
1023646004954188
|
02/07/2024
|
13:53:33
|
BST
|
47
|
81.2000
|
XLON
|
1023646004954277
|
02/07/2024
|
13:53:34
|
BST
|
47
|
81.2000
|
XLON
|
1023646004954302
|
02/07/2024
|
13:53:42
|
BST
|
59
|
81.2000
|
XLON
|
1023646004954331
|
02/07/2024
|
13:54:35
|
BST
|
59
|
81.1800
|
XLON
|
1023646004954421
|
02/07/2024
|
13:54:35
|
BST
|
46
|
81.1600
|
XLON
|
1023646004954424
|
02/07/2024
|
13:54:36
|
BST
|
60
|
81.1400
|
XLON
|
1023646004954431
|
02/07/2024
|
13:56:41
|
BST
|
64
|
81.1600
|
XLON
|
1023646004954668
|
02/07/2024
|
13:56:41
|
BST
|
57
|
81.1400
|
XLON
|
1023646004954713
|
02/07/2024
|
13:56:41
|
BST
|
7
|
81.1400
|
XLON
|
1023646004954714
|
02/07/2024
|
13:57:50
|
BST
|
48
|
81.1200
|
XLON
|
1023646004954805
|
02/07/2024
|
14:01:04
|
BST
|
44
|
81.1600
|
XLON
|
1023646004954994
|
02/07/2024
|
14:04:18
|
BST
|
80
|
81.1600
|
XLON
|
1023646004955184
|
02/07/2024
|
14:09:01
|
BST
|
51
|
81.3600
|
XLON
|
1023646004955522
|
02/07/2024
|
14:12:31
|
BST
|
15
|
81.4400
|
XLON
|
1023646004955694
|
02/07/2024
|
14:12:31
|
BST
|
71
|
81.4400
|
XLON
|
1023646004955695
|
02/07/2024
|
14:15:16
|
BST
|
85
|
81.4800
|
XLON
|
1023646004955796
|
02/07/2024
|
14:18:14
|
BST
|
71
|
81.5200
|
XLON
|
1023646004955922
|
02/07/2024
|
14:18:37
|
BST
|
64
|
81.5200
|
XLON
|
1023646004955956
|
02/07/2024
|
14:20:05
|
BST
|
64
|
81.5200
|
XLON
|
1023646004956003
|
02/07/2024
|
14:20:19
|
BST
|
63
|
81.5600
|
XLON
|
1023646004956033
|
02/07/2024
|
14:20:19
|
BST
|
75
|
81.6000
|
XLON
|
1023646004956038
|
02/07/2024
|
14:20:19
|
BST
|
75
|
81.5800
|
XLON
|
1023646004956045
|
02/07/2024
|
14:20:19
|
BST
|
57
|
81.5600
|
XLON
|
1023646004956048
|
02/07/2024
|
14:20:21
|
BST
|
62
|
81.6200
|
XLON
|
1023646004956062
|
02/07/2024
|
14:20:21
|
BST
|
62
|
81.6000
|
XLON
|
1023646004956067
|
02/07/2024
|
14:20:28
|
BST
|
40
|
81.5600
|
XLON
|
1023646004956080
|
02/07/2024
|
14:21:36
|
BST
|
52
|
81.5600
|
XLON
|
1023646004956110
|
02/07/2024
|
14:21:36
|
BST
|
8
|
81.5600
|
XLON
|
1023646004956111
|
02/07/2024
|
14:21:36
|
BST
|
19
|
81.5600
|
XLON
|
1023646004956112
|
02/07/2024
|
14:22:42
|
BST
|
52
|
81.6000
|
XLON
|
1023646004956184
|
02/07/2024
|
14:22:47
|
BST
|
31
|
81.5800
|
XLON
|
1023646004956186
|
02/07/2024
|
14:22:47
|
BST
|
28
|
81.5800
|
XLON
|
1023646004956187
|
02/07/2024
|
14:26:41
|
BST
|
61
|
81.6000
|
XLON
|
1023646004956335
|
02/07/2024
|
14:26:42
|
BST
|
66
|
81.6000
|
XLON
|
1023646004956347
|
02/07/2024
|
14:26:42
|
BST
|
86
|
81.6000
|
XLON
|
1023646004956376
|
02/07/2024
|
14:30:00
|
BST
|
86
|
81.6800
|
XLON
|
1023646004956528
|
02/07/2024
|
14:30:45
|
BST
|
49
|
81.6800
|
XLON
|
1023646004956554
|
02/07/2024
|
14:30:45
|
BST
|
6
|
81.6800
|
XLON
|
1023646004956555
|
02/07/2024
|
14:30:45
|
BST
|
31
|
81.6800
|
XLON
|
1023646004956556
|
02/07/2024
|
14:32:04
|
BST
|
86
|
81.8400
|
XLON
|
1023646004956622
|
02/07/2024
|
14:32:22
|
BST
|
86
|
81.8200
|
XLON
|
1023646004956637
|
02/07/2024
|
14:32:36
|
BST
|
17
|
81.8000
|
XLON
|
1023646004956675
|
02/07/2024
|
14:32:36
|
BST
|
69
|
81.8000
|
XLON
|
1023646004956676
|
02/07/2024
|
14:32:36
|
BST
|
86
|
81.7800
|
XLON
|
1023646004956679
|
02/07/2024
|
14:35:13
|
BST
|
83
|
81.8400
|
XLON
|
1023646004956829
|
02/07/2024
|
14:35:13
|
BST
|
3
|
81.8400
|
XLON
|
1023646004956830
|
02/07/2024
|
14:35:23
|
BST
|
86
|
81.8200
|
XLON
|
1023646004956869
|
02/07/2024
|
14:35:59
|
BST
|
82
|
81.8400
|
XLON
|
1023646004956891
|
02/07/2024
|
14:37:25
|
BST
|
60
|
81.8600
|
XLON
|
1023646004956931
|
02/07/2024
|
14:37:39
|
BST
|
60
|
81.8400
|
XLON
|
1023646004956937
|
02/07/2024
|
14:40:03
|
BST
|
48
|
81.8600
|
XLON
|
1023646004957030
|
02/07/2024
|
14:40:51
|
BST
|
62
|
81.8600
|
XLON
|
1023646004957097
|
02/07/2024
|
14:41:05
|
BST
|
52
|
81.8400
|
XLON
|
1023646004957098
|
02/07/2024
|
14:43:04
|
BST
|
58
|
81.8200
|
XLON
|
1023646004957165
|
02/07/2024
|
14:43:19
|
BST
|
44
|
81.7800
|
XLON
|
1023646004957184
|
02/07/2024
|
14:44:10
|
BST
|
56
|
81.7200
|
XLON
|
1023646004957198
|
02/07/2024
|
14:45:37
|
BST
|
48
|
81.6800
|
XLON
|
1023646004957318
|
02/07/2024
|
14:48:03
|
BST
|
48
|
81.7800
|
XLON
|
1023646004957400
|
02/07/2024
|
14:49:08
|
BST
|
29
|
81.8000
|
XLON
|
1023646004957429
|
02/07/2024
|
14:49:08
|
BST
|
28
|
81.8000
|
XLON
|
1023646004957430
|
02/07/2024
|
14:49:23
|
BST
|
57
|
81.7800
|
XLON
|
1023646004957443
|
02/07/2024
|
14:51:19
|
BST
|
44
|
81.7800
|
XLON
|
1023646004957540
|
02/07/2024
|
14:52:20
|
BST
|
23
|
81.7600
|
XLON
|
1023646004957607
|
02/07/2024
|
14:52:20
|
BST
|
25
|
81.7600
|
XLON
|
1023646004957608
|
02/07/2024
|
14:53:10
|
BST
|
57
|
81.7800
|
XLON
|
1023646004957694
|
02/07/2024
|
14:54:06
|
BST
|
39
|
81.8200
|
XLON
|
1023646004957766
|
02/07/2024
|
14:54:06
|
BST
|
8
|
81.8200
|
XLON
|
1023646004957767
|
02/07/2024
|
14:54:06
|
BST
|
47
|
81.8000
|
XLON
|
1023646004957769
|
02/07/2024
|
14:56:50
|
BST
|
58
|
81.7800
|
XLON
|
1023646004957894
|
02/07/2024
|
14:56:57
|
BST
|
58
|
81.7600
|
XLON
|
1023646004957897
|
02/07/2024
|
14:58:50
|
BST
|
58
|
81.8200
|
XLON
|
1023646004958039
|
02/07/2024
|
14:59:26
|
BST
|
45
|
81.8200
|
XLON
|
1023646004958053
|
02/07/2024
|
14:59:26
|
BST
|
4
|
81.8200
|
XLON
|
1023646004958054
|
02/07/2024
|
15:00:41
|
BST
|
44
|
81.8800
|
XLON
|
1023646004958185
|
02/07/2024
|
15:00:51
|
BST
|
84
|
81.8600
|
XLON
|
1023646004958227
|
02/07/2024
|
15:03:00
|
BST
|
31
|
81.7600
|
XLON
|
1023646004958410
|
02/07/2024
|
15:03:12
|
BST
|
50
|
81.7600
|
XLON
|
1023646004958419
|
02/07/2024
|
15:05:01
|
BST
|
57
|
81.7000
|
XLON
|
1023646004958580
|
02/07/2024
|
15:05:01
|
BST
|
57
|
81.6800
|
XLON
|
1023646004958582
|
02/07/2024
|
15:07:51
|
BST
|
50
|
81.6200
|
XLON
|
1023646004958786
|
02/07/2024
|
15:07:51
|
BST
|
12
|
81.6200
|
XLON
|
1023646004958787
|
02/07/2024
|
15:07:51
|
BST
|
62
|
81.6000
|
XLON
|
1023646004958791
|
02/07/2024
|
15:08:48
|
BST
|
1
|
81.6200
|
XLON
|
1023646004958845
|
02/07/2024
|
15:11:37
|
BST
|
68
|
81.6200
|
XLON
|
1023646004959129
|
02/07/2024
|
15:12:05
|
BST
|
55
|
81.6000
|
XLON
|
1023646004959159
|
02/07/2024
|
15:12:05
|
BST
|
55
|
81.5800
|
XLON
|
1023646004959161
|
02/07/2024
|
15:12:40
|
BST
|
63
|
81.6000
|
XLON
|
1023646004959187
|
02/07/2024
|
15:14:25
|
BST
|
80
|
81.6000
|
XLON
|
1023646004959298
|
02/07/2024
|
15:15:18
|
BST
|
18
|
81.6200
|
XLON
|
1023646004959343
|
02/07/2024
|
15:15:18
|
BST
|
59
|
81.6200
|
XLON
|
1023646004959344
|
02/07/2024
|
15:16:05
|
BST
|
44
|
81.6200
|
XLON
|
1023646004959387
|
02/07/2024
|
15:18:39
|
BST
|
39
|
81.7600
|
XLON
|
1023646004959547
|
02/07/2024
|
15:18:39
|
BST
|
18
|
81.7600
|
XLON
|
1023646004959548
|
02/07/2024
|
15:19:35
|
BST
|
57
|
81.8000
|
XLON
|
1023646004959641
|
02/07/2024
|
15:19:41
|
BST
|
19
|
81.7600
|
XLON
|
1023646004959688
|
02/07/2024
|
15:19:41
|
BST
|
22
|
81.7600
|
XLON
|
1023646004959689
|
02/07/2024
|
15:21:07
|
BST
|
17
|
81.7600
|
XLON
|
1023646004959824
|
02/07/2024
|
15:21:07
|
BST
|
19
|
81.7600
|
XLON
|
1023646004959825
|
02/07/2024
|
15:22:12
|
BST
|
27
|
81.8000
|
XLON
|
1023646004959883
|
02/07/2024
|
15:22:12
|
BST
|
28
|
81.8000
|
XLON
|
1023646004959884
|
02/07/2024
|
15:25:22
|
BST
|
78
|
81.9000
|
XLON
|
1023646004960124
|
02/07/2024
|
15:25:24
|
BST
|
38
|
81.8800
|
XLON
|
1023646004960133
|
02/07/2024
|
15:25:24
|
BST
|
40
|
81.8800
|
XLON
|
1023646004960134
|
02/07/2024
|
15:25:34
|
BST
|
78
|
81.8600
|
XLON
|
1023646004960147
|
02/07/2024
|
15:27:06
|
BST
|
2
|
81.8400
|
XLON
|
1023646004960260
|
02/07/2024
|
15:27:51
|
BST
|
59
|
81.8000
|
XLON
|
1023646004960335
|
02/07/2024
|
15:28:01
|
BST
|
52
|
81.8400
|
XLON
|
1023646004960361
|
02/07/2024
|
15:28:07
|
BST
|
24
|
81.8000
|
XLON
|
1023646004960375
|
02/07/2024
|
15:28:07
|
BST
|
21
|
81.8000
|
XLON
|
1023646004960376
|
02/07/2024
|
15:29:38
|
BST
|
78
|
81.8200
|
XLON
|
1023646004960524
|
02/07/2024
|
15:29:38
|
BST
|
39
|
81.7800
|
XLON
|
1023646004960527
|
02/07/2024
|
15:31:25
|
BST
|
58
|
81.7400
|
XLON
|
1023646004961048
|
02/07/2024
|
15:31:25
|
BST
|
50
|
81.7200
|
XLON
|
1023646004961051
|
02/07/2024
|
15:31:25
|
BST
|
5
|
81.7200
|
XLON
|
1023646004961052
|
02/07/2024
|
15:31:25
|
BST
|
6
|
81.7000
|
XLON
|
1023646004961058
|
02/07/2024
|
15:31:25
|
BST
|
36
|
81.7000
|
XLON
|
1023646004961059
|
02/07/2024
|
15:31:25
|
BST
|
13
|
81.7000
|
XLON
|
1023646004961060
|
02/07/2024
|
15:32:45
|
BST
|
53
|
81.7600
|
XLON
|
1023646004961368
|
02/07/2024
|
15:32:45
|
BST
|
33
|
81.7600
|
XLON
|
1023646004961369
|
02/07/2024
|
15:32:46
|
BST
|
86
|
81.7400
|
XLON
|
1023646004961370
|
02/07/2024
|
15:32:46
|
BST
|
73
|
81.7200
|
XLON
|
1023646004961372
|
02/07/2024
|
15:32:56
|
BST
|
86
|
81.7000
|
XLON
|
1023646004961400
|
02/07/2024
|
15:32:56
|
BST
|
27
|
81.6600
|
XLON
|
1023646004961405
|
02/07/2024
|
15:32:56
|
BST
|
23
|
81.6600
|
XLON
|
1023646004961406
|
02/07/2024
|
15:33:15
|
BST
|
43
|
81.6800
|
XLON
|
1023646004961480
|
02/07/2024
|
15:33:15
|
BST
|
43
|
81.6600
|
XLON
|
1023646004961484
|
02/07/2024
|
15:34:38
|
BST
|
59
|
81.6600
|
XLON
|
1023646004961706
|
02/07/2024
|
15:35:02
|
BST
|
49
|
81.6400
|
XLON
|
1023646004961753
|
02/07/2024
|
15:35:02
|
BST
|
59
|
81.6200
|
XLON
|
1023646004961761
|
02/07/2024
|
15:35:02
|
BST
|
35
|
81.6000
|
XLON
|
1023646004961765
|
02/07/2024
|
15:35:02
|
BST
|
46
|
81.6000
|
XLON
|
1023646004961766
|
02/07/2024
|
15:35:02
|
BST
|
47
|
81.5800
|
XLON
|
1023646004961770
|
02/07/2024
|
15:35:02
|
BST
|
32
|
81.5800
|
XLON
|
1023646004961771
|
02/07/2024
|
15:35:43
|
BST
|
19
|
81.5400
|
XLON
|
1023646004961891
|
02/07/2024
|
15:35:54
|
BST
|
50
|
81.5800
|
XLON
|
1023646004961908
|
02/07/2024
|
15:36:19
|
BST
|
38
|
81.5400
|
XLON
|
1023646004962019
|
02/07/2024
|
15:36:19
|
BST
|
38
|
81.5000
|
XLON
|
1023646004962033
|
02/07/2024
|
15:36:57
|
BST
|
77
|
81.4600
|
XLON
|
1023646004962145
|
02/07/2024
|
15:38:27
|
BST
|
57
|
81.4800
|
XLON
|
1023646004962419
|
02/07/2024
|
15:38:33
|
BST
|
57
|
81.4600
|
XLON
|
1023646004962426
|
02/07/2024
|
15:38:43
|
BST
|
63
|
81.5000
|
XLON
|
1023646004962443
|
02/07/2024
|
15:42:58
|
BST
|
41
|
81.6800
|
XLON
|
1023646004963083
|
02/07/2024
|
15:42:58
|
BST
|
45
|
81.6800
|
XLON
|
1023646004963084
|
02/07/2024
|
15:43:19
|
BST
|
7
|
81.6600
|
XLON
|
1023646004963138
|
02/07/2024
|
15:43:19
|
BST
|
79
|
81.6600
|
XLON
|
1023646004963139
|
02/07/2024
|
15:43:59
|
BST
|
6
|
81.6600
|
XLON
|
1023646004963222
|
02/07/2024
|
15:43:59
|
BST
|
80
|
81.6600
|
XLON
|
1023646004963223
|
02/07/2024
|
15:43:59
|
BST
|
21
|
81.6400
|
XLON
|
1023646004963227
|
02/07/2024
|
15:44:04
|
BST
|
86
|
81.7000
|
XLON
|
1023646004963238
|
02/07/2024
|
15:44:04
|
BST
|
86
|
81.6800
|
XLON
|
1023646004963240
|
02/07/2024
|
15:44:19
|
BST
|
86
|
81.6600
|
XLON
|
1023646004963274
|
02/07/2024
|
15:44:19
|
BST
|
68
|
81.6400
|
XLON
|
1023646004963278
|
02/07/2024
|
15:44:19
|
BST
|
50
|
81.6200
|
XLON
|
1023646004963284
|
02/07/2024
|
15:45:38
|
BST
|
62
|
81.5600
|
XLON
|
1023646004963520
|
02/07/2024
|
15:45:58
|
BST
|
36
|
81.5400
|
XLON
|
1023646004963569
|
02/07/2024
|
15:45:58
|
BST
|
26
|
81.5400
|
XLON
|
1023646004963570
|
02/07/2024
|
15:47:15
|
BST
|
53
|
81.5800
|
XLON
|
1023646004963765
|
02/07/2024
|
15:47:15
|
BST
|
53
|
81.5600
|
XLON
|
1023646004963767
|
02/07/2024
|
15:47:15
|
BST
|
53
|
81.5400
|
XLON
|
1023646004963771
|
02/07/2024
|
15:47:15
|
BST
|
1
|
81.5000
|
XLON
|
1023646004963780
|
02/07/2024
|
15:47:30
|
BST
|
30
|
81.5000
|
XLON
|
1023646004963848
|
02/07/2024
|
15:47:30
|
BST
|
23
|
81.5000
|
XLON
|
1023646004963849
|
02/07/2024
|
15:49:02
|
BST
|
53
|
81.5200
|
XLON
|
1023646004964020
|
02/07/2024
|
15:49:39
|
BST
|
53
|
81.5000
|
XLON
|
1023646004964103
|
02/07/2024
|
15:49:52
|
BST
|
53
|
81.4800
|
XLON
|
1023646004964121
|
02/07/2024
|
15:49:58
|
BST
|
53
|
81.4600
|
XLON
|
1023646004964127
|
02/07/2024
|
15:50:06
|
BST
|
27
|
81.4200
|
XLON
|
1023646004964184
|
02/07/2024
|
15:50:06
|
BST
|
15
|
81.4200
|
XLON
|
1023646004964185
|
02/07/2024
|
15:53:39
|
BST
|
86
|
81.5200
|
XLON
|
1023646004964752
|
02/07/2024
|
15:54:09
|
BST
|
86
|
81.5400
|
XLON
|
1023646004964955
|
02/07/2024
|
15:55:09
|
BST
|
34
|
81.5200
|
XLON
|
1023646004965144
|
02/07/2024
|
15:55:31
|
BST
|
39
|
81.5200
|
XLON
|
1023646004965232
|
02/07/2024
|
15:55:31
|
BST
|
13
|
81.5200
|
XLON
|
1023646004965233
|
02/07/2024
|
15:55:45
|
BST
|
74
|
81.5000
|
XLON
|
1023646004965270
|
02/07/2024
|
15:56:04
|
BST
|
86
|
81.4800
|
XLON
|
1023646004965331
|
02/07/2024
|
15:56:04
|
BST
|
86
|
81.4600
|
XLON
|
1023646004965332
|
02/07/2024
|
15:56:04
|
BST
|
86
|
81.4400
|
XLON
|
1023646004965336
|
02/07/2024
|
15:56:04
|
BST
|
51
|
81.4000
|
XLON
|
1023646004965348
|
02/07/2024
|
15:56:05
|
BST
|
1
|
81.4000
|
XLON
|
1023646004965349
|
02/07/2024
|
15:56:35
|
BST
|
53
|
81.4600
|
XLON
|
1023646004965459
|
02/07/2024
|
15:58:05
|
BST
|
33
|
81.4600
|
XLON
|
1023646004965584
|
02/07/2024
|
15:58:05
|
BST
|
14
|
81.4600
|
XLON
|
1023646004965585
|
02/07/2024
|
15:58:59
|
BST
|
24
|
81.4600
|
XLON
|
1023646004965649
|
02/07/2024
|
15:58:59
|
BST
|
24
|
81.4600
|
XLON
|
1023646004965650
|
02/07/2024
|
15:59:28
|
BST
|
67
|
81.4800
|
XLON
|
1023646004965690
|
02/07/2024
|
16:00:01
|
BST
|
67
|
81.4800
|
XLON
|
1023646004965766
|
02/07/2024
|
16:00:01
|
BST
|
67
|
81.4600
|
XLON
|
1023646004965797
|
02/07/2024
|
16:00:01
|
BST
|
53
|
81.4400
|
XLON
|
1023646004965805
|
02/07/2024
|
16:00:28
|
BST
|
52
|
81.5000
|
XLON
|
1023646004966056
|
02/07/2024
|
16:01:31
|
BST
|
43
|
81.4600
|
XLON
|
1023646004966286
|
02/07/2024
|
16:02:35
|
BST
|
61
|
81.5400
|
XLON
|
1023646004966516
|
02/07/2024
|
16:02:35
|
BST
|
43
|
81.5200
|
XLON
|
1023646004966518
|
02/07/2024
|
16:02:35
|
BST
|
15
|
81.5000
|
XLON
|
1023646004966521
|
02/07/2024
|
16:04:23
|
BST
|
58
|
81.5400
|
XLON
|
1023646004966839
|
02/07/2024
|
16:05:02
|
BST
|
60
|
81.5600
|
XLON
|
1023646004966929
|
02/07/2024
|
16:05:03
|
BST
|
55
|
81.5800
|
XLON
|
1023646004966976
|
02/07/2024
|
16:05:03
|
BST
|
27
|
81.5800
|
XLON
|
1023646004966977
|
02/07/2024
|
16:05:04
|
BST
|
8
|
81.5600
|
XLON
|
1023646004966982
|
02/07/2024
|
16:05:10
|
BST
|
18
|
81.5800
|
XLON
|
1023646004967024
|
02/07/2024
|
16:05:10
|
BST
|
64
|
81.5800
|
XLON
|
1023646004967025
|
02/07/2024
|
16:06:02
|
BST
|
44
|
81.5800
|
XLON
|
1023646004967176
|
02/07/2024
|
16:06:36
|
BST
|
49
|
81.5600
|
XLON
|
1023646004967272
|
02/07/2024
|
16:06:49
|
BST
|
49
|
81.5400
|
XLON
|
1023646004967303
|
02/07/2024
|
16:06:49
|
BST
|
6
|
81.5000
|
XLON
|
1023646004967314
|
02/07/2024
|
16:07:13
|
BST
|
74
|
81.5200
|
XLON
|
1023646004967463
|
02/07/2024
|
16:08:43
|
BST
|
53
|
81.5800
|
XLON
|
1023646004967734
|
02/07/2024
|
16:09:48
|
BST
|
83
|
81.5600
|
XLON
|
1023646004967952
|
02/07/2024
|
16:10:07
|
BST
|
49
|
81.5400
|
XLON
|
1023646004968012
|
02/07/2024
|
16:10:30
|
BST
|
66
|
81.5200
|
XLON
|
1023646004968111
|
02/07/2024
|
16:10:30
|
BST
|
56
|
81.5000
|
XLON
|
1023646004968115
|
02/07/2024
|
16:10:30
|
BST
|
8
|
81.4800
|
XLON
|
1023646004968124
|
02/07/2024
|
16:10:30
|
BST
|
8
|
81.4800
|
XLON
|
1023646004968125
|
02/07/2024
|
16:10:30
|
BST
|
8
|
81.4800
|
XLON
|
1023646004968126
|
02/07/2024
|
16:10:30
|
BST
|
21
|
81.4800
|
XLON
|
1023646004968127
|
02/07/2024
|
16:10:30
|
BST
|
2
|
81.4800
|
XLON
|
1023646004968128
|
02/07/2024
|
16:12:34
|
BST
|
73
|
81.4200
|
XLON
|
1023646004968661
|
02/07/2024
|
16:12:50
|
BST
|
71
|
81.4000
|
XLON
|
1023646004968731
|
02/07/2024
|
16:12:50
|
BST
|
69
|
81.4200
|
XLON
|
1023646004968740
|
02/07/2024
|
16:14:39
|
BST
|
60
|
81.5600
|
XLON
|
1023646004969143
|
02/07/2024
|
16:14:39
|
BST
|
60
|
81.5400
|
XLON
|
1023646004969147
|
02/07/2024
|
16:14:50
|
BST
|
43
|
81.5200
|
XLON
|
1023646004969185
|
02/07/2024
|
16:14:51
|
BST
|
54
|
81.5000
|
XLON
|
1023646004969188
|
02/07/2024
|
16:15:51
|
BST
|
11
|
81.4600
|
XLON
|
1023646004969357
|
02/07/2024
|
16:15:51
|
BST
|
1
|
81.4600
|
XLON
|
1023646004969358
|
02/07/2024
|
16:16:04
|
BST
|
54
|
81.4800
|
XLON
|
1023646004969438
|
02/07/2024
|
16:16:38
|
BST
|
44
|
81.4600
|
XLON
|
1023646004969518
|
02/07/2024
|
16:17:21
|
BST
|
42
|
81.4400
|
XLON
|
1023646004969651
|
02/07/2024
|
16:17:21
|
BST
|
46
|
81.4200
|
XLON
|
1023646004969653
|
02/07/2024
|
16:17:33
|
BST
|
21
|
81.4000
|
XLON
|
1023646004969665
|
02/07/2024
|
16:17:33
|
BST
|
26
|
81.4000
|
XLON
|
1023646004969666
|
02/07/2024
|
16:19:28
|
BST
|
6
|
81.3800
|
XLON
|
1023646004969884
|
02/07/2024
|
16:19:55
|
BST
|
70
|
81.4400
|
XLON
|
1023646004970000
|
02/07/2024
|
16:20:15
|
BST
|
83
|
81.4400
|
XLON
|
1023646004970059
|
02/07/2024
|
16:20:29
|
BST
|
62
|
81.4600
|
XLON
|
1023646004970102
|
02/07/2024
|
16:20:29
|
BST
|
21
|
81.4600
|
XLON
|
1023646004970105
|
02/07/2024
|
16:20:41
|
BST
|
16
|
81.4200
|
XLON
|
1023646004970125
|
02/07/2024
|
16:20:41
|
BST
|
33
|
81.4200
|
XLON
|
1023646004970126
|
02/07/2024
|
16:21:57
|
BST
|
15
|
81.3800
|
XLON
|
1023646004970235
|
02/07/2024
|
16:22:34
|
BST
|
13
|
81.3600
|
XLON
|
1023646004970323
|
02/07/2024
|
16:23:30
|
BST
|
48
|
81.4200
|
XLON
|
1023646004970423
|
02/07/2024
|
16:23:30
|
BST
|
25
|
81.4200
|
XLON
|
1023646004970424
|
02/07/2024
|
16:23:31
|
BST
|
19
|
81.4000
|
XLON
|
1023646004970430
|
02/07/2024
|
16:23:31
|
BST
|
54
|
81.4000
|
XLON
|
1023646004970431
|
02/07/2024
|
16:23:36
|
BST
|
62
|
81.3800
|
XLON
|
1023646004970436
|
02/07/2024
|
16:24:04
|
BST
|
59
|
81.3400
|
XLON
|
1023646004970533
|
02/07/2024
|
16:24:15
|
BST
|
47
|
81.2800
|
XLON
|
1023646004970591
|
02/07/2024
|
16:24:52
|
BST
|
47
|
81.3000
|
XLON
|
1023646004970769
|
02/07/2024
|
16:25:36
|
BST
|
54
|
81.3400
|
XLON
|
1023646004970905
|
02/07/2024
|
16:25:36
|
BST
|
24
|
81.3400
|
XLON
|
1023646004970906
|
02/07/2024
|
16:26:41
|
BST
|
78
|
81.4200
|
XLON
|
1023646004971158
|
02/07/2024
|
16:27:44
|
BST
|
11
|
81.4000
|
XLON
|
1023646004971299
|
02/07/2024
|
16:27:44
|
BST
|
36
|
81.4000
|
XLON
|
1023646004971300
|
02/07/2024
|
16:28:47
|
BST
|
43
|
81.4200
|
XLON
|
1023646004971456
|
02/07/2024
|
16:29:11
|
BST
|
55
|
81.5400
|
XLON
|
1023646004971548
|
02/07/2024
|
16:29:11
|
BST
|
55
|
81.5200
|
XLON
|
1023646004971552
|
02/07/2024
|
16:29:43
|
BST
|
13
|
81.5400
|
XLON
|
1023646004971663
|
02/07/2024
|
16:29:43
|
BST
|
30
|
81.5400
|
XLON
|
1023646004971664
|
02/07/2024
|
16:29:43
|
BST
|
6
|
81.5400
|
XLON
|
1023646004971665
|
02/07/2024
|
16:30:11
|
BST
|
46
|
81.5600
|
XLON
|
1023646004971757
|
02/07/2024
|
16:30:11
|
BST
|
64
|
81.5400
|
XLON
|
1023646004971760
|
02/07/2024
|
16:31:10
|
BST
|
54
|
81.5800
|
XLON
|
1023646004971867
|
02/07/2024
|
16:31:15
|
BST
|
54
|
81.6000
|
XLON
|
1023646004971880
|
02/07/2024
|
16:32:36
|
BST
|
43
|
81.6200
|
XLON
|
1023646004972063
|
02/07/2024
|
16:32:36
|
BST
|
43
|
81.6000
|
XLON
|
1023646004972069
|
02/07/2024
|
16:33:43
|
BST
|
8
|
81.5800
|
XLON
|
1023646004972320
|
02/07/2024
|
16:34:51
|
BST
|
4
|
81.6600
|
XLON
|
1023646004972520
|
02/07/2024
|
16:34:51
|
BST
|
74
|
81.6600
|
XLON
|
1023646004972521
|
02/07/2024
|
16:35:45
|
BST
|
78
|
81.6400
|
XLON
|
1023646004972607
|
02/07/2024
|
16:35:46
|
BST
|
78
|
81.6200
|
XLON
|
1023646004972621
|
02/07/2024
|
16:35:46
|
BST
|
79
|
81.6000
|
XLON
|
1023646004972626
|
02/07/2024
|
16:36:22
|
BST
|
29
|
81.6400
|
XLON
|
1023646004972811
|
02/07/2024
|
16:36:22
|
BST
|
10
|
81.6400
|
XLON
|
1023646004972812
|
02/07/2024
|
16:36:22
|
BST
|
11
|
81.6400
|
XLON
|
1023646004972813
|
02/07/2024
|
16:37:22
|
BST
|
43
|
81.6400
|
XLON
|
1023646004972954
|
02/07/2024
|
16:37:34
|
BST
|
61
|
81.6200
|
XLON
|
1023646004972963
|
02/07/2024
|
16:37:34
|
BST
|
22
|
81.6200
|
XLON
|
1023646004972964
|
02/07/2024
|
16:37:53
|
BST
|
42
|
81.6400
|
XLON
|
1023646004972993
|
02/07/2024
|
16:37:53
|
BST
|
5
|
81.6400
|
XLON
|
1023646004972994
|
02/07/2024
|
16:39:03
|
BST
|
83
|
81.6000
|
XLON
|
1023646004973100
|
02/07/2024
|
16:39:37
|
BST
|
42
|
81.5600
|
XLON
|
1023646004973174
|
02/07/2024
|
16:39:37
|
BST
|
41
|
81.5600
|
XLON
|
1023646004973175
|
02/07/2024
|
16:40:41
|
BST
|
48
|
81.5800
|
XLON
|
1023646004973437
|
02/07/2024
|
16:42:06
|
BST
|
17
|
81.5600
|
XLON
|
1023646004973717
|
02/07/2024
|
16:42:06
|
BST
|
26
|
81.5600
|
XLON
|
1023646004973718
|
02/07/2024
|
16:42:35
|
BST
|
66
|
81.5800
|
XLON
|
1023646004973825
|
02/07/2024
|
16:43:00
|
BST
|
27
|
81.5600
|
XLON
|
1023646004973917
|
02/07/2024
|
16:43:00
|
BST
|
39
|
81.5600
|
XLON
|
1023646004973918
|
02/07/2024
|
16:43:40
|
BST
|
15
|
81.6000
|
XLON
|
1023646004973993
|
02/07/2024
|
16:43:40
|
BST
|
32
|
81.6000
|
XLON
|
1023646004973994
|
02/07/2024
|
16:43:53
|
BST
|
57
|
81.6400
|
XLON
|
1023646004974032
|
02/07/2024
|
16:44:23
|
BST
|
47
|
81.6200
|
XLON
|
1023646004974124
|
02/07/2024
|
16:44:23
|
BST
|
47
|
81.6000
|
XLON
|
1023646004974126
|
02/07/2024
|
16:45:03
|
BST
|
45
|
81.6000
|
XLON
|
1023646004974297
|
02/07/2024
|
16:45:48
|
BST
|
52
|
81.6200
|
XLON
|
1023646004974382
|
02/07/2024
|
16:47:11
|
BST
|
52
|
81.6400
|
XLON
|
1023646004974549
|
02/07/2024
|
16:47:11
|
BST
|
10
|
81.6200
|
XLON
|
1023646004974552
|
02/07/2024
|
16:47:30
|
BST
|
4
|
81.6200
|
XLON
|
1023646004974609
|
02/07/2024
|
16:47:30
|
BST
|
28
|
81.6200
|
XLON
|
1023646004974610
|
02/07/2024
|
16:47:30
|
BST
|
10
|
81.6200
|
XLON
|
1023646004974611
|
02/07/2024
|
16:49:26
|
BST
|
86
|
81.6800
|
XLON
|
1023646004974885
|
02/07/2024
|
16:50:09
|
BST
|
86
|
81.7000
|
XLON
|
1023646004975042
|
02/07/2024
|
16:50:23
|
BST
|
10
|
81.7200
|
XLON
|
1023646004975074
|
02/07/2024
|
16:50:23
|
BST
|
76
|
81.7200
|
XLON
|
1023646004975075
|
02/07/2024
|
16:50:25
|
BST
|
86
|
81.7000
|
XLON
|
1023646004975078
|
02/07/2024
|
16:50:25
|
BST
|
86
|
81.6800
|
XLON
|
1023646004975081
|
02/07/2024
|
16:50:25
|
BST
|
4
|
81.6400
|
XLON
|
1023646004975103
|
02/07/2024
|
16:50:25
|
BST
|
40
|
81.6400
|
XLON
|
1023646004975104
|
02/07/2024
|
16:51:43
|
BST
|
54
|
81.7200
|
XLON
|
1023646004975278
|
02/07/2024
|
16:51:48
|
BST
|
54
|
81.7000
|
XLON
|
1023646004975295
|
02/07/2024
|
16:52:15
|
BST
|
37
|
81.7000
|
XLON
|
1023646004975368
|
02/07/2024
|
16:53:05
|
BST
|
71
|
81.6800
|
XLON
|
1023646004975577
|
02/07/2024
|
16:54:20
|
BST
|
47
|
81.7200
|
XLON
|
1023646004975712
|
02/07/2024
|
16:54:41
|
BST
|
59
|
81.7400
|
XLON
|
1023646004975797
|
02/07/2024
|
16:55:30
|
BST
|
71
|
81.8200
|
XLON
|
1023646004975946
|
02/07/2024
|
16:55:30
|
BST
|
50
|
81.8000
|
XLON
|
1023646004975947
|
02/07/2024
|
16:55:30
|
BST
|
21
|
81.8000
|
XLON
|
1023646004975948
|
02/07/2024
|
16:58:05
|
BST
|
48
|
81.8400
|
XLON
|
1023646004976349
|
02/07/2024
|
16:58:05
|
BST
|
38
|
81.8400
|
XLON
|
1023646004976350
|
02/07/2024
|
16:59:56
|
BST
|
86
|
81.8400
|
XLON
|
1023646004976661
|
02/07/2024
|
17:01:48
|
BST
|
86
|
81.9400
|
XLON
|
1023646004977129
|
02/07/2024
|
17:01:48
|
BST
|
10
|
81.9200
|
XLON
|
1023646004977135
|
02/07/2024
|
17:01:48
|
BST
|
45
|
81.9200
|
XLON
|
1023646004977136
|
02/07/2024
|
17:01:48
|
BST
|
31
|
81.9200
|
XLON
|
1023646004977137
|
02/07/2024
|
17:02:48
|
BST
|
63
|
81.9200
|
XLON
|
1023646004977281
|
02/07/2024
|
17:02:48
|
BST
|
17
|
81.9200
|
XLON
|
1023646004977282
|
02/07/2024
|
17:02:48
|
BST
|
45
|
81.9200
|
XLON
|
1023646004977283
|
02/07/2024
|
17:02:48
|
BST
|
42
|
81.9000
|
XLON
|
1023646004977284
|
02/07/2024
|
17:02:48
|
BST
|
44
|
81.9000
|
XLON
|
1023646004977285
|
02/07/2024
|
17:03:54
|
BST
|
86
|
81.9000
|
XLON
|
1023646004977450
|
02/07/2024
|
17:03:54
|
BST
|
54
|
81.9000
|
XLON
|
1023646004977451
|
02/07/2024
|
17:04:19
|
BST
|
86
|
81.8800
|
XLON
|
1023646004977568
|
02/07/2024
|
17:05:24
|
BST
|
86
|
81.8800
|
XLON
|
1023646004977735
|
02/07/2024
|
17:05:25
|
BST
|
57
|
81.8600
|
XLON
|
1023646004977739
|
02/07/2024
|
17:05:58
|
BST
|
29
|
81.8600
|
XLON
|
1023646004978012
|
02/07/2024
|
17:06:21
|
BST
|
86
|
81.8400
|
XLON
|
1023646004978051
|
02/07/2024
|
17:06:21
|
BST
|
9
|
81.8200
|
XLON
|
1023646004978054
|
02/07/2024
|
17:06:21
|
BST
|
73
|
81.8200
|
XLON
|
1023646004978055
|
02/07/2024
|
17:06:21
|
BST
|
4
|
81.8200
|
XLON
|
1023646004978056
|
02/07/2024
|
17:06:21
|
BST
|
16
|
81.8000
|
XLON
|
1023646004978058
|
02/07/2024
|
17:06:21
|
BST
|
70
|
81.8000
|
XLON
|
1023646004978059
|
02/07/2024
|
17:06:56
|
BST
|
7
|
81.8600
|
XLON
|
1023646004978177
|
02/07/2024
|
17:06:56
|
BST
|
16
|
81.8600
|
XLON
|
1023646004978178
|
02/07/2024
|
17:06:56
|
BST
|
32
|
81.8600
|
XLON
|
1023646004978179
|
02/07/2024
|
17:07:05
|
BST
|
55
|
81.8400
|
XLON
|
1023646004978210
|
02/07/2024
|
17:08:09
|
BST
|
58
|
81.8600
|
XLON
|
1023646004978442
|
02/07/2024
|
17:08:55
|
BST
|
86
|
81.8600
|
XLON
|
1023646004978524
|
02/07/2024
|
17:09:09
|
BST
|
58
|
81.8400
|
XLON
|
1023646004978545
|
02/07/2024
|
17:09:45
|
BST
|
11
|
81.8400
|
XLON
|
1023646004978629
|
02/07/2024
|
17:09:56
|
BST
|
61
|
81.8400
|
XLON
|
1023646004978668
|
02/07/2024
|
17:09:56
|
BST
|
14
|
81.8400
|
XLON
|
1023646004978669
|
02/07/2024
|
17:10:04
|
BST
|
55
|
81.8200
|
XLON
|
1023646004978696
|
02/07/2024
|
17:10:19
|
BST
|
42
|
81.8000
|
XLON
|
1023646004978764
|
02/07/2024
|
17:10:19
|
BST
|
44
|
81.8000
|
XLON
|
1023646004978765
|
02/07/2024
|
17:11:38
|
BST
|
86
|
81.8400
|
XLON
|
1023646004979069
|
02/07/2024
|
17:11:51
|
BST
|
68
|
81.8200
|
XLON
|
1023646004979103
|
02/07/2024
|
17:11:51
|
BST
|
68
|
81.8000
|
XLON
|
1023646004979128
|
02/07/2024
|
17:13:05
|
BST
|
82
|
81.8200
|
XLON
|
1023646004979354
|
02/07/2024
|
17:13:51
|
BST
|
82
|
81.8000
|
XLON
|
1023646004979536
|
02/07/2024
|
17:13:51
|
BST
|
82
|
81.7800
|
XLON
|
1023646004979544
|
02/07/2024
|
17:15:15
|
BST
|
29
|
81.8000
|
XLON
|
1023646004979768
|
02/07/2024
|
17:15:15
|
BST
|
14
|
81.8000
|
XLON
|
1023646004979769
|
02/07/2024
|
17:15:15
|
BST
|
29
|
81.8000
|
XLON
|
1023646004979770
|
02/07/2024
|
17:15:15
|
BST
|
17
|
81.8000
|
XLON
|
1023646004979771
|
02/07/2024
|
17:15:42
|
BST
|
86
|
81.8000
|
XLON
|
1023646004979859
|
02/07/2024
|
17:16:01
|
BST
|
86
|
81.7800
|
XLON
|
1023646004979899
|
02/07/2024
|
17:16:14
|
BST
|
43
|
81.8000
|
XLON
|
1023646004980000
|
02/07/2024
|
17:16:20
|
BST
|
43
|
81.8000
|
XLON
|
1023646004980005
|
02/07/2024
|
17:16:23
|
BST
|
86
|
81.7800
|
XLON
|
1023646004980141
|
02/07/2024
|
17:16:24
|
BST
|
84
|
81.7600
|
XLON
|
1023646004980142
|
02/07/2024
|
17:16:39
|
BST
|
44
|
81.7600
|
XLON
|
1023646004980182
|
02/07/2024
|
17:17:29
|
BST
|
63
|
81.7400
|
XLON
|
1023646004980307
|
02/07/2024
|
17:19:03
|
BST
|
57
|
81.7400
|
XLON
|
1023646004980611
|
02/07/2024
|
17:19:03
|
BST
|
21
|
81.7400
|
XLON
|
1023646004980612
|
02/07/2024
|
17:19:03
|
BST
|
14
|
81.7400
|
XLON
|
1023646004980624
|
02/07/2024
|
17:19:03
|
BST
|
17
|
81.7400
|
XLON
|
1023646004980625
|
02/07/2024
|
17:19:03
|
BST
|
12
|
81.7400
|
XLON
|
1023646004980626
|
02/07/2024
|
17:19:36
|
BST
|
43
|
81.7400
|
XLON
|
1023646004980729
|
02/07/2024
|
17:19:36
|
BST
|
43
|
81.7400
|
XLON
|
1023646004980730
|
02/07/2024
|
17:19:48
|
BST
|
7
|
81.7400
|
XLON
|
1023646004980784
|
02/07/2024
|
17:19:48
|
BST
|
36
|
81.7400
|
XLON
|
1023646004980785
|
02/07/2024
|
17:19:48
|
BST
|
86
|
81.7400
|
XLON
|
1023646004980789
|
02/07/2024
|
17:20:13
|
BST
|
40
|
81.7200
|
XLON
|
1023646004980888
|
02/07/2024
|
17:20:13
|
BST
|
63
|
81.7000
|
XLON
|
1023646004980904
|
02/07/2024
|
17:20:47
|
BST
|
58
|
81.7200
|
XLON
|
1023646004981086
|
02/07/2024
|
17:22:38
|
BST
|
86
|
81.7600
|
XLON
|
1023646004981542
|
02/07/2024
|
17:23:00
|
BST
|
80
|
81.7600
|
XLON
|
1023646004981628
|
02/07/2024
|
17:23:00
|
BST
|
50
|
81.7600
|
XLON
|
1023646004981629
|
02/07/2024
|
17:23:00
|
BST
|
8
|
81.7600
|
XLON
|
1023646004981630
|
02/07/2024
|
17:24:28
|
BST
|
86
|
81.8200
|
XLON
|
1023646004982011
|
02/07/2024
|
17:24:28
|
BST
|
22
|
81.8200
|
XLON
|
1023646004982015
|
02/07/2024
|
17:24:34
|
BST
|
86
|
81.8400
|
XLON
|
1023646004982020
|
02/07/2024
|
17:24:34
|
BST
|
57
|
81.8400
|
XLON
|
1023646004982031
|
02/07/2024
|
17:24:34
|
BST
|
45
|
81.8400
|
XLON
|
1023646004982032
|
02/07/2024
|
17:24:34
|
BST
|
18
|
81.8400
|
XLON
|
1023646004982033
|
02/07/2024
|
17:25:05
|
BST
|
86
|
81.8200
|
XLON
|
1023646004982164
|
02/07/2024
|
17:25:05
|
BST
|
50
|
81.8200
|
XLON
|
1023646004982166
|
02/07/2024
|
17:25:05
|
BST
|
45
|
81.8200
|
XLON
|
1023646004982167
|
02/07/2024
|
17:25:05
|
BST
|
43
|
81.8200
|
XLON
|
1023646004982168
|
02/07/2024
|
17:25:14
|
BST
|
63
|
81.8200
|
XLON
|
1023646004982268
|
02/07/2024
|
17:25:22
|
BST
|
86
|
81.8000
|
XLON
|
1023646004982309
|
02/07/2024
|
17:26:31
|
BST
|
21
|
81.8200
|
XLON
|
1023646004982663
|
02/07/2024
|
17:26:31
|
BST
|
12
|
81.8200
|
XLON
|
1023646004982664
|
02/07/2024
|
17:26:31
|
BST
|
14
|
81.8200
|
XLON
|
1023646004982665
|
02/07/2024
|
17:26:32
|
BST
|
21
|
81.8200
|
XLON
|
1023646004982667
|
02/07/2024
|
17:26:32
|
BST
|
29
|
81.8200
|
XLON
|
1023646004982668
|
02/07/2024
|
17:26:45
|
BST
|
27
|
81.8200
|
XLON
|
1023646004982716
|
02/07/2024
|
17:26:45
|
BST
|
35
|
81.8200
|
XLON
|
1023646004982717
|
02/07/2024
|
17:26:45
|
BST
|
14
|
81.8200
|
XLON
|
1023646004982718
|
02/07/2024
|
17:26:45
|
BST
|
53
|
81.8200
|
XLON
|
1023646004982719
|
02/07/2024
|
17:26:57
|
BST
|
63
|
81.8000
|
XLON
|
1023646004982741
|
02/07/2024
|
17:27:08
|
BST
|
27
|
81.8000
|
XLON
|
1023646004982868
|
02/07/2024
|
17:27:08
|
BST
|
28
|
81.8000
|
XLON
|
1023646004982869
|
02/07/2024
|
17:27:14
|
BST
|
60
|
81.7800
|
XLON
|
1023646004982973
|
02/07/2024
|
17:27:48
|
BST
|
24
|
81.7800
|
XLON
|
1023646004983160
|
02/07/2024
|
17:27:48
|
BST
|
76
|
81.7800
|
XLON
|
1023646004983161
|
02/07/2024
|
17:27:50
|
BST
|
44
|
81.7600
|
XLON
|
1023646004983177
|
02/07/2024
|
17:28:51
|
BST
|
62
|
81.7600
|
XLON
|
1023646004983592
|
02/07/2024
|
17:28:51
|
BST
|
78
|
81.7600
|
XLON
|
1023646004983597
|
02/07/2024
|
17:28:51
|
BST
|
26
|
81.7600
|
XLON
|
1023646004983598
|
02/07/2024
|
17:29:02
|
BST
|
62
|
81.7400
|
XLON
|
1023646004983707
|
02/07/2024
|
17:29:18
|
BST
|
29
|
81.7400
|
XLON
|
1023646004983878
|
02/07/2024
|
17:29:18
|
BST
|
13
|
81.7400
|
XLON
|
1023646004983879
|
02/07/2024
|
17:29:18
|
BST
|
17
|
81.7400
|
XLON
|
1023646004983880
|
02/07/2024
|
17:29:19
|
BST
|
66
|
81.7600
|
XLON
|
1023646004983963
|
02/07/2024
|
17:29:37
|
BST
|
2
|
81.7600
|
XLON
|
1023646004984087
|
02/07/2024
|
17:29:53
|
BST
|
45
|
81.8000
|
XLON
|
1023646004984207
|
02/07/2024
|
17:29:56
|
BST
|
44
|
81.7800
|
XLON
|
1023646004984230
|
Date of purchase:
|
03 July 2024
|
|
|
Aggregate number of ordinary shares purchased:
|
21,130
|
|
|
Lowest price paid per share:
|
£ 81.8000
|
|
|
Highest price paid per share:
|
£ 82.5600
|
|
|
Average price paid per share:
|
£ 82.1928
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
21,130
|
|
|
|
Highest price paid (per ordinary share)
|
£ 82.5600
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 81.8000
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 82.1928
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
03/07/2024
|
09:59:18
|
BST
|
86
|
81.9200
|
XLON
|
1024264480233077
|
03/07/2024
|
10:00:43
|
BST
|
1
|
81.9200
|
XLON
|
1024264480233230
|
03/07/2024
|
10:00:47
|
BST
|
85
|
81.9200
|
XLON
|
1024264480233238
|
03/07/2024
|
10:03:12
|
BST
|
86
|
81.9000
|
XLON
|
1024264480233324
|
03/07/2024
|
10:03:13
|
BST
|
86
|
81.8800
|
XLON
|
1024264480233325
|
03/07/2024
|
10:05:31
|
BST
|
26
|
81.9200
|
XLON
|
1024264480233464
|
03/07/2024
|
10:24:07
|
BST
|
37
|
81.8000
|
XLON
|
1024264480234337
|
03/07/2024
|
10:24:07
|
BST
|
27
|
81.8000
|
XLON
|
1024264480234338
|
03/07/2024
|
10:28:42
|
BST
|
46
|
81.8400
|
XLON
|
1024264480234503
|
03/07/2024
|
10:28:42
|
BST
|
46
|
81.8200
|
XLON
|
1024264480234507
|
03/07/2024
|
10:30:00
|
BST
|
1
|
81.8000
|
XLON
|
1024264480234557
|
03/07/2024
|
10:30:31
|
BST
|
61
|
81.8800
|
XLON
|
1024264480234583
|
03/07/2024
|
10:33:56
|
BST
|
51
|
82.0600
|
XLON
|
1024264480234858
|
03/07/2024
|
10:33:56
|
BST
|
51
|
82.0400
|
XLON
|
1024264480234860
|
03/07/2024
|
10:33:57
|
BST
|
51
|
82.0200
|
XLON
|
1024264480234861
|
03/07/2024
|
10:36:44
|
BST
|
43
|
82.1000
|
XLON
|
1024264480235106
|
03/07/2024
|
10:38:45
|
BST
|
43
|
82.0800
|
XLON
|
1024264480235288
|
03/07/2024
|
10:38:48
|
BST
|
23
|
82.1000
|
XLON
|
1024264480235297
|
03/07/2024
|
10:38:48
|
BST
|
38
|
82.1000
|
XLON
|
1024264480235298
|
03/07/2024
|
10:40:46
|
BST
|
61
|
82.0800
|
XLON
|
1024264480235432
|
03/07/2024
|
10:41:04
|
BST
|
38
|
82.0600
|
XLON
|
1024264480235464
|
03/07/2024
|
10:47:03
|
BST
|
47
|
82.0400
|
XLON
|
1024264480235754
|
03/07/2024
|
10:51:23
|
BST
|
59
|
82.0600
|
XLON
|
1024264480236090
|
03/07/2024
|
10:51:24
|
BST
|
59
|
82.0400
|
XLON
|
1024264480236093
|
03/07/2024
|
10:52:21
|
BST
|
1
|
82.0000
|
XLON
|
1024264480236216
|
03/07/2024
|
10:53:36
|
BST
|
42
|
82.0200
|
XLON
|
1024264480236355
|
03/07/2024
|
11:00:11
|
BST
|
80
|
82.0400
|
XLON
|
1024264480236893
|
03/07/2024
|
11:02:15
|
BST
|
44
|
82.0400
|
XLON
|
1024264480237197
|
03/07/2024
|
11:03:01
|
BST
|
44
|
82.0200
|
XLON
|
1024264480237241
|
03/07/2024
|
11:16:49
|
BST
|
80
|
82.2800
|
XLON
|
1024264480238102
|
03/07/2024
|
11:16:49
|
BST
|
67
|
82.2600
|
XLON
|
1024264480238103
|
03/07/2024
|
11:22:15
|
BST
|
44
|
82.2600
|
XLON
|
1024264480238364
|
03/07/2024
|
11:22:15
|
BST
|
67
|
82.2400
|
XLON
|
1024264480238366
|
03/07/2024
|
11:25:46
|
BST
|
49
|
82.3000
|
XLON
|
1024264480238521
|
03/07/2024
|
11:25:46
|
BST
|
49
|
82.2800
|
XLON
|
1024264480238523
|
03/07/2024
|
11:25:59
|
BST
|
49
|
82.2600
|
XLON
|
1024264480238530
|
03/07/2024
|
11:26:16
|
BST
|
49
|
82.2400
|
XLON
|
1024264480238550
|
03/07/2024
|
11:38:31
|
BST
|
63
|
82.2400
|
XLON
|
1024264480239100
|
03/07/2024
|
11:39:52
|
BST
|
64
|
82.2800
|
XLON
|
1024264480239288
|
03/07/2024
|
11:45:15
|
BST
|
1
|
82.3200
|
XLON
|
1024264480239714
|
03/07/2024
|
11:45:15
|
BST
|
52
|
82.3200
|
XLON
|
1024264480239715
|
03/07/2024
|
11:51:06
|
BST
|
31
|
82.4000
|
XLON
|
1024264480239999
|
03/07/2024
|
11:51:06
|
BST
|
1
|
82.4000
|
XLON
|
1024264480240000
|
03/07/2024
|
11:51:06
|
BST
|
50
|
82.4000
|
XLON
|
1024264480240001
|
03/07/2024
|
11:56:25
|
BST
|
48
|
82.4200
|
XLON
|
1024264480240236
|
03/07/2024
|
11:57:09
|
BST
|
27
|
82.4800
|
XLON
|
1024264480240296
|
03/07/2024
|
11:57:09
|
BST
|
21
|
82.4800
|
XLON
|
1024264480240297
|
03/07/2024
|
12:05:45
|
BST
|
80
|
82.4400
|
XLON
|
1024264480240806
|
03/07/2024
|
12:14:47
|
BST
|
50
|
82.5200
|
XLON
|
1024264480241190
|
03/07/2024
|
12:14:47
|
BST
|
7
|
82.5000
|
XLON
|
1024264480241191
|
03/07/2024
|
12:14:47
|
BST
|
36
|
82.5000
|
XLON
|
1024264480241192
|
03/07/2024
|
12:14:47
|
BST
|
7
|
82.5000
|
XLON
|
1024264480241193
|
03/07/2024
|
12:15:04
|
BST
|
43
|
82.4800
|
XLON
|
1024264480241217
|
03/07/2024
|
12:17:37
|
BST
|
76
|
82.4800
|
XLON
|
1024264480241325
|
03/07/2024
|
12:30:44
|
BST
|
74
|
82.3600
|
XLON
|
1024264480241852
|
03/07/2024
|
12:37:20
|
BST
|
18
|
82.3200
|
XLON
|
1024264480242193
|
03/07/2024
|
12:37:20
|
BST
|
58
|
82.3200
|
XLON
|
1024264480242194
|
03/07/2024
|
12:45:03
|
BST
|
10
|
82.3400
|
XLON
|
1024264480242609
|
03/07/2024
|
12:45:03
|
BST
|
1
|
82.3400
|
XLON
|
1024264480242610
|
03/07/2024
|
12:45:03
|
BST
|
32
|
82.3400
|
XLON
|
1024264480242611
|
03/07/2024
|
12:56:13
|
BST
|
2
|
82.3600
|
XLON
|
1024264480243132
|
03/07/2024
|
12:56:13
|
BST
|
41
|
82.3600
|
XLON
|
1024264480243133
|
03/07/2024
|
12:56:19
|
BST
|
44
|
82.3400
|
XLON
|
1024264480243138
|
03/07/2024
|
12:59:14
|
BST
|
42
|
82.4000
|
XLON
|
1024264480243233
|
03/07/2024
|
12:59:47
|
BST
|
72
|
82.3800
|
XLON
|
1024264480243264
|
03/07/2024
|
13:00:00
|
BST
|
45
|
82.3600
|
XLON
|
1024264480243308
|
03/07/2024
|
13:01:39
|
BST
|
12
|
82.4000
|
XLON
|
1024264480243424
|
03/07/2024
|
13:01:39
|
BST
|
59
|
82.4000
|
XLON
|
1024264480243425
|
03/07/2024
|
13:02:17
|
BST
|
61
|
82.3800
|
XLON
|
1024264480243454
|
03/07/2024
|
13:05:12
|
BST
|
86
|
82.3800
|
XLON
|
1024264480243583
|
03/07/2024
|
13:05:17
|
BST
|
27
|
82.3600
|
XLON
|
1024264480243590
|
03/07/2024
|
13:05:17
|
BST
|
86
|
82.3400
|
XLON
|
1024264480243598
|
03/07/2024
|
13:05:40
|
BST
|
86
|
82.3200
|
XLON
|
1024264480243620
|
03/07/2024
|
13:06:50
|
BST
|
86
|
82.3600
|
XLON
|
1024264480243663
|
03/07/2024
|
13:10:14
|
BST
|
79
|
82.3400
|
XLON
|
1024264480243772
|
03/07/2024
|
13:10:14
|
BST
|
7
|
82.3400
|
XLON
|
1024264480243773
|
03/07/2024
|
13:11:05
|
BST
|
49
|
82.3400
|
XLON
|
1024264480243828
|
03/07/2024
|
13:12:27
|
BST
|
37
|
82.3400
|
XLON
|
1024264480243899
|
03/07/2024
|
13:15:10
|
BST
|
86
|
82.3200
|
XLON
|
1024264480244003
|
03/07/2024
|
13:16:37
|
BST
|
62
|
82.3200
|
XLON
|
1024264480244107
|
03/07/2024
|
13:25:21
|
BST
|
75
|
82.3800
|
XLON
|
1024264480244667
|
03/07/2024
|
13:33:00
|
BST
|
86
|
82.3800
|
XLON
|
1024264480245122
|
03/07/2024
|
13:33:00
|
BST
|
58
|
82.3600
|
XLON
|
1024264480245123
|
03/07/2024
|
13:35:01
|
BST
|
86
|
82.3600
|
XLON
|
1024264480245172
|
03/07/2024
|
13:35:05
|
BST
|
86
|
82.3400
|
XLON
|
1024264480245177
|
03/07/2024
|
13:46:06
|
BST
|
86
|
82.3400
|
XLON
|
1024264480245659
|
03/07/2024
|
13:48:21
|
BST
|
88
|
82.4200
|
XLON
|
1024264480245814
|
03/07/2024
|
13:48:21
|
BST
|
35
|
82.4200
|
XLON
|
1024264480245815
|
03/07/2024
|
13:48:43
|
BST
|
86
|
82.5600
|
XLON
|
1024264480245850
|
03/07/2024
|
13:48:43
|
BST
|
86
|
82.5400
|
XLON
|
1024264480245856
|
03/07/2024
|
13:48:43
|
BST
|
86
|
82.5200
|
XLON
|
1024264480245863
|
03/07/2024
|
13:48:43
|
BST
|
17
|
82.4800
|
XLON
|
1024264480245891
|
03/07/2024
|
13:48:43
|
BST
|
17
|
82.4800
|
XLON
|
1024264480245892
|
03/07/2024
|
13:48:43
|
BST
|
52
|
82.4800
|
XLON
|
1024264480245893
|
03/07/2024
|
13:48:43
|
BST
|
17
|
82.4600
|
XLON
|
1024264480245896
|
03/07/2024
|
13:48:43
|
BST
|
69
|
82.4600
|
XLON
|
1024264480245897
|
03/07/2024
|
13:48:43
|
BST
|
86
|
82.4400
|
XLON
|
1024264480245903
|
03/07/2024
|
13:48:43
|
BST
|
86
|
82.4200
|
XLON
|
1024264480245909
|
03/07/2024
|
13:48:44
|
BST
|
88
|
82.5000
|
XLON
|
1024264480245923
|
03/07/2024
|
13:48:44
|
BST
|
48
|
82.5000
|
XLON
|
1024264480245924
|
03/07/2024
|
13:48:44
|
BST
|
86
|
82.4800
|
XLON
|
1024264480245931
|
03/07/2024
|
13:48:48
|
BST
|
88
|
82.5000
|
XLON
|
1024264480245954
|
03/07/2024
|
13:48:48
|
BST
|
48
|
82.5000
|
XLON
|
1024264480245955
|
03/07/2024
|
13:48:53
|
BST
|
88
|
82.5000
|
XLON
|
1024264480245961
|
03/07/2024
|
13:48:53
|
BST
|
13
|
82.5000
|
XLON
|
1024264480245962
|
03/07/2024
|
13:48:53
|
BST
|
13
|
82.5000
|
XLON
|
1024264480245963
|
03/07/2024
|
13:48:53
|
BST
|
14
|
82.5000
|
XLON
|
1024264480245964
|
03/07/2024
|
13:48:53
|
BST
|
8
|
82.5000
|
XLON
|
1024264480245965
|
03/07/2024
|
13:48:53
|
BST
|
86
|
82.4800
|
XLON
|
1024264480245966
|
03/07/2024
|
13:49:02
|
BST
|
86
|
82.4600
|
XLON
|
1024264480245986
|
03/07/2024
|
13:49:07
|
BST
|
86
|
82.4400
|
XLON
|
1024264480246004
|
03/07/2024
|
13:49:18
|
BST
|
88
|
82.4400
|
XLON
|
1024264480246025
|
03/07/2024
|
13:49:18
|
BST
|
14
|
82.4400
|
XLON
|
1024264480246026
|
03/07/2024
|
13:49:18
|
BST
|
34
|
82.4400
|
XLON
|
1024264480246027
|
03/07/2024
|
13:49:19
|
BST
|
44
|
82.4400
|
XLON
|
1024264480246028
|
03/07/2024
|
13:49:19
|
BST
|
8
|
82.4200
|
XLON
|
1024264480246031
|
03/07/2024
|
13:49:44
|
BST
|
78
|
82.4200
|
XLON
|
1024264480246052
|
03/07/2024
|
13:50:25
|
BST
|
63
|
82.4200
|
XLON
|
1024264480246113
|
03/07/2024
|
13:50:25
|
BST
|
23
|
82.4200
|
XLON
|
1024264480246114
|
03/07/2024
|
13:50:30
|
BST
|
86
|
82.4000
|
XLON
|
1024264480246125
|
03/07/2024
|
13:50:52
|
BST
|
86
|
82.3800
|
XLON
|
1024264480246134
|
03/07/2024
|
13:50:52
|
BST
|
86
|
82.3600
|
XLON
|
1024264480246135
|
03/07/2024
|
13:50:54
|
BST
|
50
|
82.3400
|
XLON
|
1024264480246139
|
03/07/2024
|
13:56:46
|
BST
|
86
|
82.3800
|
XLON
|
1024264480246340
|
03/07/2024
|
13:57:58
|
BST
|
86
|
82.3600
|
XLON
|
1024264480246401
|
03/07/2024
|
14:01:08
|
BST
|
36
|
82.3400
|
XLON
|
1024264480246530
|
03/07/2024
|
14:03:08
|
BST
|
1
|
82.3200
|
XLON
|
1024264480246623
|
03/07/2024
|
14:03:08
|
BST
|
85
|
82.3200
|
XLON
|
1024264480246624
|
03/07/2024
|
14:03:08
|
BST
|
86
|
82.3000
|
XLON
|
1024264480246627
|
03/07/2024
|
14:03:25
|
BST
|
86
|
82.2800
|
XLON
|
1024264480246648
|
03/07/2024
|
14:03:25
|
BST
|
86
|
82.2600
|
XLON
|
1024264480246649
|
03/07/2024
|
14:06:13
|
BST
|
70
|
82.2200
|
XLON
|
1024264480246839
|
03/07/2024
|
14:08:23
|
BST
|
54
|
82.1800
|
XLON
|
1024264480246932
|
03/07/2024
|
14:08:46
|
BST
|
1
|
82.1400
|
XLON
|
1024264480246972
|
03/07/2024
|
14:08:46
|
BST
|
43
|
82.1400
|
XLON
|
1024264480246973
|
03/07/2024
|
14:14:50
|
BST
|
35
|
82.1200
|
XLON
|
1024264480247229
|
03/07/2024
|
14:16:11
|
BST
|
23
|
82.1600
|
XLON
|
1024264480247303
|
03/07/2024
|
14:16:11
|
BST
|
14
|
82.1600
|
XLON
|
1024264480247304
|
03/07/2024
|
14:17:03
|
BST
|
39
|
82.1600
|
XLON
|
1024264480247328
|
03/07/2024
|
14:17:14
|
BST
|
76
|
82.1400
|
XLON
|
1024264480247332
|
03/07/2024
|
14:17:16
|
BST
|
78
|
82.1200
|
XLON
|
1024264480247339
|
03/07/2024
|
14:19:46
|
BST
|
46
|
82.1000
|
XLON
|
1024264480247439
|
03/07/2024
|
14:20:30
|
BST
|
41
|
82.0600
|
XLON
|
1024264480247531
|
03/07/2024
|
14:24:53
|
BST
|
59
|
82.0800
|
XLON
|
1024264480247677
|
03/07/2024
|
14:26:16
|
BST
|
59
|
82.0600
|
XLON
|
1024264480247731
|
03/07/2024
|
14:26:48
|
BST
|
66
|
82.0400
|
XLON
|
1024264480247759
|
03/07/2024
|
14:29:35
|
BST
|
53
|
82.0200
|
XLON
|
1024264480247828
|
03/07/2024
|
14:29:35
|
BST
|
19
|
82.0000
|
XLON
|
1024264480247831
|
03/07/2024
|
14:29:35
|
BST
|
25
|
82.0000
|
XLON
|
1024264480247832
|
03/07/2024
|
14:30:54
|
BST
|
55
|
82.0200
|
XLON
|
1024264480247942
|
03/07/2024
|
14:30:54
|
BST
|
55
|
82.0000
|
XLON
|
1024264480247943
|
03/07/2024
|
14:30:55
|
BST
|
40
|
81.9800
|
XLON
|
1024264480247959
|
03/07/2024
|
14:34:50
|
BST
|
82
|
82.0200
|
XLON
|
1024264480248207
|
03/07/2024
|
14:44:26
|
BST
|
86
|
82.0400
|
XLON
|
1024264480248822
|
03/07/2024
|
14:44:26
|
BST
|
70
|
82.0200
|
XLON
|
1024264480248823
|
03/07/2024
|
14:45:27
|
BST
|
86
|
82.1000
|
XLON
|
1024264480248890
|
03/07/2024
|
14:46:44
|
BST
|
86
|
82.1400
|
XLON
|
1024264480249015
|
03/07/2024
|
14:46:48
|
BST
|
86
|
82.1200
|
XLON
|
1024264480249019
|
03/07/2024
|
14:47:32
|
BST
|
86
|
82.1000
|
XLON
|
1024264480249081
|
03/07/2024
|
14:48:36
|
BST
|
86
|
82.0800
|
XLON
|
1024264480249136
|
03/07/2024
|
14:48:58
|
BST
|
53
|
82.0600
|
XLON
|
1024264480249172
|
03/07/2024
|
14:49:52
|
BST
|
56
|
82.0400
|
XLON
|
1024264480249274
|
03/07/2024
|
14:49:55
|
BST
|
40
|
82.0200
|
XLON
|
1024264480249275
|
03/07/2024
|
14:56:12
|
BST
|
62
|
82.0800
|
XLON
|
1024264480249611
|
03/07/2024
|
14:59:20
|
BST
|
86
|
82.1800
|
XLON
|
1024264480249825
|
03/07/2024
|
14:59:43
|
BST
|
86
|
82.1600
|
XLON
|
1024264480249846
|
03/07/2024
|
14:59:43
|
BST
|
86
|
82.1400
|
XLON
|
1024264480249849
|
03/07/2024
|
15:00:27
|
BST
|
51
|
82.2000
|
XLON
|
1024264480249881
|
03/07/2024
|
15:01:23
|
BST
|
51
|
82.1800
|
XLON
|
1024264480249934
|
03/07/2024
|
15:01:23
|
BST
|
51
|
82.1600
|
XLON
|
1024264480249936
|
03/07/2024
|
15:01:25
|
BST
|
41
|
82.1200
|
XLON
|
1024264480249939
|
03/07/2024
|
15:02:46
|
BST
|
80
|
82.0800
|
XLON
|
1024264480249995
|
03/07/2024
|
15:05:42
|
BST
|
10
|
82.1200
|
XLON
|
1024264480250197
|
03/07/2024
|
15:05:42
|
BST
|
19
|
82.1200
|
XLON
|
1024264480250198
|
03/07/2024
|
15:05:43
|
BST
|
7
|
82.1200
|
XLON
|
1024264480250199
|
03/07/2024
|
15:05:43
|
BST
|
15
|
82.1200
|
XLON
|
1024264480250200
|
03/07/2024
|
15:05:45
|
BST
|
9
|
82.1200
|
XLON
|
1024264480250202
|
03/07/2024
|
15:06:21
|
BST
|
60
|
82.1000
|
XLON
|
1024264480250236
|
03/07/2024
|
15:10:19
|
BST
|
55
|
82.0800
|
XLON
|
1024264480250449
|
03/07/2024
|
15:12:24
|
BST
|
28
|
82.0600
|
XLON
|
1024264480250523
|
03/07/2024
|
15:12:24
|
BST
|
14
|
82.0600
|
XLON
|
1024264480250524
|
03/07/2024
|
15:12:37
|
BST
|
55
|
82.0400
|
XLON
|
1024264480250546
|
03/07/2024
|
15:12:37
|
BST
|
82
|
82.0200
|
XLON
|
1024264480250549
|
03/07/2024
|
15:20:01
|
BST
|
86
|
82.0600
|
XLON
|
1024264480251084
|
03/07/2024
|
15:25:01
|
BST
|
86
|
82.0400
|
XLON
|
1024264480251279
|
03/07/2024
|
15:26:54
|
BST
|
86
|
82.0200
|
XLON
|
1024264480251418
|
03/07/2024
|
15:27:19
|
BST
|
45
|
82.0000
|
XLON
|
1024264480251442
|
03/07/2024
|
15:29:01
|
BST
|
37
|
82.0200
|
XLON
|
1024264480251565
|
03/07/2024
|
15:29:01
|
BST
|
49
|
82.0200
|
XLON
|
1024264480251566
|
03/07/2024
|
15:29:33
|
BST
|
41
|
82.0000
|
XLON
|
1024264480251570
|
03/07/2024
|
15:30:43
|
BST
|
86
|
82.0400
|
XLON
|
1024264480252015
|
03/07/2024
|
15:31:22
|
BST
|
86
|
82.0200
|
XLON
|
1024264480252124
|
03/07/2024
|
15:31:22
|
BST
|
86
|
82.0000
|
XLON
|
1024264480252125
|
03/07/2024
|
15:33:54
|
BST
|
54
|
82.0600
|
XLON
|
1024264480252569
|
03/07/2024
|
15:33:54
|
BST
|
32
|
82.0600
|
XLON
|
1024264480252570
|
03/07/2024
|
15:38:57
|
BST
|
86
|
82.1600
|
XLON
|
1024264480253308
|
03/07/2024
|
15:39:32
|
BST
|
86
|
82.2000
|
XLON
|
1024264480253385
|
03/07/2024
|
15:41:48
|
BST
|
86
|
82.2000
|
XLON
|
1024264480253709
|
03/07/2024
|
15:41:48
|
BST
|
44
|
82.1800
|
XLON
|
1024264480253710
|
03/07/2024
|
15:41:48
|
BST
|
42
|
82.1800
|
XLON
|
1024264480253711
|
03/07/2024
|
15:41:52
|
BST
|
86
|
82.1800
|
XLON
|
1024264480253725
|
03/07/2024
|
15:41:57
|
BST
|
80
|
82.1600
|
XLON
|
1024264480253747
|
03/07/2024
|
15:41:57
|
BST
|
6
|
82.1600
|
XLON
|
1024264480253748
|
03/07/2024
|
15:41:57
|
BST
|
2
|
82.1400
|
XLON
|
1024264480253752
|
03/07/2024
|
15:41:57
|
BST
|
7
|
82.1400
|
XLON
|
1024264480253753
|
03/07/2024
|
15:41:58
|
BST
|
77
|
82.1400
|
XLON
|
1024264480253760
|
03/07/2024
|
15:41:58
|
BST
|
86
|
82.1200
|
XLON
|
1024264480253763
|
03/07/2024
|
15:42:15
|
BST
|
86
|
82.1000
|
XLON
|
1024264480253789
|
03/07/2024
|
15:46:32
|
BST
|
57
|
82.1400
|
XLON
|
1024264480254420
|
03/07/2024
|
15:46:32
|
BST
|
27
|
82.1400
|
XLON
|
1024264480254421
|
03/07/2024
|
15:48:57
|
BST
|
59
|
82.1800
|
XLON
|
1024264480255061
|
03/07/2024
|
15:48:57
|
BST
|
11
|
82.1800
|
XLON
|
1024264480255062
|
03/07/2024
|
15:49:06
|
BST
|
75
|
82.2000
|
XLON
|
1024264480255081
|
03/07/2024
|
15:49:06
|
BST
|
42
|
82.1800
|
XLON
|
1024264480255082
|
03/07/2024
|
15:49:06
|
BST
|
33
|
82.1800
|
XLON
|
1024264480255086
|
03/07/2024
|
15:50:28
|
BST
|
63
|
82.2200
|
XLON
|
1024264480255278
|
03/07/2024
|
15:50:28
|
BST
|
42
|
82.2000
|
XLON
|
1024264480255279
|
03/07/2024
|
15:50:28
|
BST
|
21
|
82.2000
|
XLON
|
1024264480255280
|
03/07/2024
|
15:50:56
|
BST
|
31
|
82.1800
|
XLON
|
1024264480255328
|
03/07/2024
|
15:50:56
|
BST
|
40
|
82.1600
|
XLON
|
1024264480255333
|
03/07/2024
|
15:51:40
|
BST
|
37
|
82.1400
|
XLON
|
1024264480255510
|
03/07/2024
|
15:51:40
|
BST
|
39
|
82.1400
|
XLON
|
1024264480255511
|
03/07/2024
|
15:51:41
|
BST
|
46
|
82.1800
|
XLON
|
1024264480255541
|
03/07/2024
|
15:52:55
|
BST
|
26
|
82.1600
|
XLON
|
1024264480255659
|
03/07/2024
|
15:52:55
|
BST
|
22
|
82.1600
|
XLON
|
1024264480255660
|
03/07/2024
|
15:53:05
|
BST
|
57
|
82.1400
|
XLON
|
1024264480255691
|
03/07/2024
|
15:55:12
|
BST
|
82
|
82.2000
|
XLON
|
1024264480255909
|
03/07/2024
|
15:55:17
|
BST
|
81
|
82.1800
|
XLON
|
1024264480255911
|
03/07/2024
|
15:55:17
|
BST
|
1
|
82.1800
|
XLON
|
1024264480255912
|
03/07/2024
|
15:58:09
|
BST
|
49
|
82.2600
|
XLON
|
1024264480256154
|
03/07/2024
|
15:58:09
|
BST
|
11
|
82.2600
|
XLON
|
1024264480256155
|
03/07/2024
|
16:00:02
|
BST
|
8
|
82.2600
|
XLON
|
1024264480256443
|
03/07/2024
|
16:00:02
|
BST
|
30
|
82.2600
|
XLON
|
1024264480256444
|
03/07/2024
|
16:00:10
|
BST
|
86
|
82.2800
|
XLON
|
1024264480256543
|
03/07/2024
|
16:00:14
|
BST
|
1
|
82.2600
|
XLON
|
1024264480256622
|
03/07/2024
|
16:00:14
|
BST
|
47
|
82.2600
|
XLON
|
1024264480256623
|
03/07/2024
|
16:00:14
|
BST
|
60
|
82.2400
|
XLON
|
1024264480256625
|
03/07/2024
|
16:00:24
|
BST
|
50
|
82.2400
|
XLON
|
1024264480256689
|
03/07/2024
|
16:00:30
|
BST
|
86
|
82.2200
|
XLON
|
1024264480256705
|
03/07/2024
|
16:00:58
|
BST
|
15
|
82.1800
|
XLON
|
1024264480256796
|
03/07/2024
|
16:01:59
|
BST
|
55
|
82.2000
|
XLON
|
1024264480256986
|
03/07/2024
|
16:02:32
|
BST
|
82
|
82.2400
|
XLON
|
1024264480257164
|
03/07/2024
|
16:02:36
|
BST
|
85
|
82.2000
|
XLON
|
1024264480257177
|
03/07/2024
|
16:03:01
|
BST
|
43
|
82.1800
|
XLON
|
1024264480257256
|
03/07/2024
|
16:03:06
|
BST
|
43
|
82.1600
|
XLON
|
1024264480257275
|
03/07/2024
|
16:04:08
|
BST
|
42
|
82.1600
|
XLON
|
1024264480257427
|
03/07/2024
|
16:04:08
|
BST
|
5
|
82.1600
|
XLON
|
1024264480257428
|
03/07/2024
|
16:05:19
|
BST
|
49
|
82.2400
|
XLON
|
1024264480257696
|
03/07/2024
|
16:09:51
|
BST
|
43
|
82.2400
|
XLON
|
1024264480258316
|
03/07/2024
|
16:10:04
|
BST
|
85
|
82.2400
|
XLON
|
1024264480258357
|
03/07/2024
|
16:10:04
|
BST
|
2
|
82.2200
|
XLON
|
1024264480258360
|
03/07/2024
|
16:10:39
|
BST
|
43
|
82.2200
|
XLON
|
1024264480258434
|
03/07/2024
|
16:11:37
|
BST
|
43
|
82.2000
|
XLON
|
1024264480258532
|
03/07/2024
|
16:12:24
|
BST
|
86
|
82.1800
|
XLON
|
1024264480258599
|
03/07/2024
|
16:12:24
|
BST
|
86
|
82.1600
|
XLON
|
1024264480258600
|
03/07/2024
|
16:13:00
|
BST
|
54
|
82.1600
|
XLON
|
1024264480258679
|
03/07/2024
|
16:13:15
|
BST
|
54
|
82.1400
|
XLON
|
1024264480258721
|
03/07/2024
|
16:13:52
|
BST
|
27
|
82.1400
|
XLON
|
1024264480258792
|
03/07/2024
|
16:13:52
|
BST
|
35
|
82.1400
|
XLON
|
1024264480258793
|
03/07/2024
|
16:14:25
|
BST
|
5
|
82.1200
|
XLON
|
1024264480258837
|
03/07/2024
|
16:14:25
|
BST
|
57
|
82.1200
|
XLON
|
1024264480258838
|
03/07/2024
|
16:14:25
|
BST
|
64
|
82.1600
|
XLON
|
1024264480258861
|
03/07/2024
|
16:14:25
|
BST
|
64
|
82.1400
|
XLON
|
1024264480258862
|
03/07/2024
|
16:14:26
|
BST
|
63
|
82.1200
|
XLON
|
1024264480258868
|
03/07/2024
|
16:15:57
|
BST
|
46
|
82.1600
|
XLON
|
1024264480259119
|
03/07/2024
|
16:15:57
|
BST
|
48
|
82.1400
|
XLON
|
1024264480259120
|
03/07/2024
|
16:15:58
|
BST
|
7
|
82.1400
|
XLON
|
1024264480259125
|
03/07/2024
|
16:19:00
|
BST
|
55
|
82.2000
|
XLON
|
1024264480259718
|
03/07/2024
|
16:19:02
|
BST
|
55
|
82.1800
|
XLON
|
1024264480259730
|
03/07/2024
|
16:21:05
|
BST
|
65
|
82.2000
|
XLON
|
1024264480260104
|
03/07/2024
|
16:21:05
|
BST
|
39
|
82.1800
|
XLON
|
1024264480260105
|
03/07/2024
|
16:21:05
|
BST
|
12
|
82.1800
|
XLON
|
1024264480260106
|
03/07/2024
|
16:23:24
|
BST
|
43
|
82.1800
|
XLON
|
1024264480260395
|
03/07/2024
|
16:23:27
|
BST
|
41
|
82.1600
|
XLON
|
1024264480260396
|
03/07/2024
|
16:23:27
|
BST
|
14
|
82.1600
|
XLON
|
1024264480260397
|
03/07/2024
|
16:23:31
|
BST
|
32
|
82.1400
|
XLON
|
1024264480260405
|
03/07/2024
|
16:25:09
|
BST
|
44
|
82.1800
|
XLON
|
1024264480260583
|
03/07/2024
|
16:26:11
|
BST
|
70
|
82.1800
|
XLON
|
1024264480261221
|
03/07/2024
|
16:27:05
|
BST
|
51
|
82.1600
|
XLON
|
1024264480261364
|
03/07/2024
|
16:27:05
|
BST
|
19
|
82.1600
|
XLON
|
1024264480261365
|
03/07/2024
|
16:27:11
|
BST
|
46
|
82.1400
|
XLON
|
1024264480261370
|
03/07/2024
|
16:27:17
|
BST
|
67
|
82.1400
|
XLON
|
1024264480261404
|
03/07/2024
|
16:27:22
|
BST
|
32
|
82.1000
|
XLON
|
1024264480261425
|
03/07/2024
|
16:27:22
|
BST
|
9
|
82.1000
|
XLON
|
1024264480261426
|
03/07/2024
|
16:27:41
|
BST
|
44
|
82.1200
|
XLON
|
1024264480261508
|
03/07/2024
|
16:28:02
|
BST
|
21
|
82.1000
|
XLON
|
1024264480261556
|
03/07/2024
|
16:28:02
|
BST
|
23
|
82.1000
|
XLON
|
1024264480261557
|
03/07/2024
|
16:28:43
|
BST
|
32
|
82.0800
|
XLON
|
1024264480261659
|
03/07/2024
|
16:28:43
|
BST
|
28
|
82.0800
|
XLON
|
1024264480261660
|
03/07/2024
|
16:28:50
|
BST
|
17
|
82.0600
|
XLON
|
1024264480261668
|
03/07/2024
|
16:34:18
|
BST
|
57
|
82.1600
|
XLON
|
1024264480262388
|
03/07/2024
|
16:36:01
|
BST
|
49
|
82.1800
|
XLON
|
1024264480262698
|
03/07/2024
|
16:36:12
|
BST
|
49
|
82.1600
|
XLON
|
1024264480262714
|
03/07/2024
|
16:39:36
|
BST
|
49
|
82.2000
|
XLON
|
1024264480263094
|
03/07/2024
|
16:40:01
|
BST
|
43
|
82.1800
|
XLON
|
1024264480263146
|
03/07/2024
|
16:40:25
|
BST
|
44
|
82.1800
|
XLON
|
1024264480263198
|
03/07/2024
|
16:41:11
|
BST
|
49
|
82.1600
|
XLON
|
1024264480263285
|
03/07/2024
|
16:41:45
|
BST
|
56
|
82.1800
|
XLON
|
1024264480263363
|
03/07/2024
|
16:42:34
|
BST
|
50
|
82.1600
|
XLON
|
1024264480263477
|
03/07/2024
|
16:42:41
|
BST
|
56
|
82.1400
|
XLON
|
1024264480263503
|
03/07/2024
|
16:45:47
|
BST
|
58
|
82.1200
|
XLON
|
1024264480263819
|
03/07/2024
|
16:45:51
|
BST
|
41
|
82.1000
|
XLON
|
1024264480263825
|
03/07/2024
|
16:45:51
|
BST
|
3
|
82.1000
|
XLON
|
1024264480263826
|
03/07/2024
|
16:46:25
|
BST
|
55
|
82.1400
|
XLON
|
1024264480263909
|
03/07/2024
|
16:48:51
|
BST
|
43
|
82.1400
|
XLON
|
1024264480264289
|
03/07/2024
|
16:49:16
|
BST
|
11
|
82.1400
|
XLON
|
1024264480264351
|
03/07/2024
|
16:49:16
|
BST
|
40
|
82.1400
|
XLON
|
1024264480264352
|
03/07/2024
|
16:51:00
|
BST
|
33
|
82.1400
|
XLON
|
1024264480264646
|
03/07/2024
|
16:51:02
|
BST
|
15
|
82.1400
|
XLON
|
1024264480264666
|
03/07/2024
|
16:51:11
|
BST
|
8
|
82.2000
|
XLON
|
1024264480264727
|
03/07/2024
|
16:51:12
|
BST
|
78
|
82.2000
|
XLON
|
1024264480264728
|
03/07/2024
|
16:51:12
|
BST
|
69
|
82.1800
|
XLON
|
1024264480264734
|
03/07/2024
|
16:51:24
|
BST
|
52
|
82.1600
|
XLON
|
1024264480264749
|
03/07/2024
|
16:51:24
|
BST
|
34
|
82.1600
|
XLON
|
1024264480264750
|
03/07/2024
|
16:51:35
|
BST
|
38
|
82.1600
|
XLON
|
1024264480264775
|
03/07/2024
|
16:51:35
|
BST
|
48
|
82.1600
|
XLON
|
1024264480264776
|
03/07/2024
|
16:51:35
|
BST
|
52
|
82.1400
|
XLON
|
1024264480264779
|
03/07/2024
|
16:52:18
|
BST
|
86
|
82.1600
|
XLON
|
1024264480264922
|
03/07/2024
|
16:52:20
|
BST
|
48
|
82.1600
|
XLON
|
1024264480264940
|
03/07/2024
|
16:52:50
|
BST
|
38
|
82.1600
|
XLON
|
1024264480264987
|
03/07/2024
|
16:53:00
|
BST
|
34
|
82.1400
|
XLON
|
1024264480265042
|
03/07/2024
|
16:54:38
|
BST
|
86
|
82.2000
|
XLON
|
1024264480265237
|
03/07/2024
|
16:54:40
|
BST
|
86
|
82.1800
|
XLON
|
1024264480265243
|
03/07/2024
|
16:54:52
|
BST
|
86
|
82.1600
|
XLON
|
1024264480265266
|
03/07/2024
|
16:55:10
|
BST
|
34
|
82.1400
|
XLON
|
1024264480265298
|
03/07/2024
|
16:55:10
|
BST
|
2
|
82.1400
|
XLON
|
1024264480265299
|
03/07/2024
|
16:55:10
|
BST
|
50
|
82.1400
|
XLON
|
1024264480265300
|
03/07/2024
|
16:55:19
|
BST
|
86
|
82.1200
|
XLON
|
1024264480265313
|
03/07/2024
|
16:55:46
|
BST
|
24
|
82.1000
|
XLON
|
1024264480265400
|
03/07/2024
|
16:55:46
|
BST
|
62
|
82.1000
|
XLON
|
1024264480265401
|
03/07/2024
|
16:56:20
|
BST
|
86
|
82.0800
|
XLON
|
1024264480265532
|
03/07/2024
|
16:56:43
|
BST
|
60
|
82.0600
|
XLON
|
1024264480265572
|
03/07/2024
|
16:57:03
|
BST
|
44
|
82.0400
|
XLON
|
1024264480265613
|
03/07/2024
|
16:58:02
|
BST
|
46
|
82.0600
|
XLON
|
1024264480265803
|
03/07/2024
|
17:00:25
|
BST
|
86
|
82.0800
|
XLON
|
1024264480266297
|
03/07/2024
|
17:02:15
|
BST
|
60
|
82.0600
|
XLON
|
1024264480266582
|
03/07/2024
|
17:02:16
|
BST
|
46
|
82.0400
|
XLON
|
1024264480266583
|
03/07/2024
|
17:03:14
|
BST
|
86
|
82.0800
|
XLON
|
1024264480266817
|
03/07/2024
|
17:04:32
|
BST
|
76
|
82.0600
|
XLON
|
1024264480266984
|
03/07/2024
|
17:05:06
|
BST
|
55
|
82.0600
|
XLON
|
1024264480267082
|
03/07/2024
|
17:05:06
|
BST
|
28
|
82.0600
|
XLON
|
1024264480267083
|
03/07/2024
|
17:05:30
|
BST
|
76
|
82.0400
|
XLON
|
1024264480267132
|
03/07/2024
|
17:06:35
|
BST
|
86
|
82.0200
|
XLON
|
1024264480267323
|
03/07/2024
|
17:07:01
|
BST
|
86
|
82.0000
|
XLON
|
1024264480267374
|
03/07/2024
|
17:07:31
|
BST
|
74
|
82.0000
|
XLON
|
1024264480267427
|
03/07/2024
|
17:08:00
|
BST
|
74
|
81.9800
|
XLON
|
1024264480267489
|
03/07/2024
|
17:08:35
|
BST
|
59
|
81.9600
|
XLON
|
1024264480267593
|
03/07/2024
|
17:09:07
|
BST
|
22
|
82.0000
|
XLON
|
1024264480267738
|
03/07/2024
|
17:09:07
|
BST
|
26
|
82.0000
|
XLON
|
1024264480267739
|
03/07/2024
|
17:09:07
|
BST
|
29
|
82.0000
|
XLON
|
1024264480267740
|
03/07/2024
|
17:09:08
|
BST
|
43
|
82.0000
|
XLON
|
1024264480267755
|
03/07/2024
|
17:09:37
|
BST
|
49
|
81.9800
|
XLON
|
1024264480267818
|
03/07/2024
|
17:10:29
|
BST
|
86
|
82.0000
|
XLON
|
1024264480268027
|
03/07/2024
|
17:10:50
|
BST
|
86
|
81.9800
|
XLON
|
1024264480268053
|
03/07/2024
|
17:11:00
|
BST
|
64
|
81.9600
|
XLON
|
1024264480268103
|
03/07/2024
|
17:11:28
|
BST
|
86
|
81.9400
|
XLON
|
1024264480268139
|
03/07/2024
|
17:11:55
|
BST
|
78
|
81.9600
|
XLON
|
1024264480268196
|
03/07/2024
|
17:12:00
|
BST
|
8
|
81.9600
|
XLON
|
1024264480268218
|
03/07/2024
|
17:12:04
|
BST
|
36
|
81.9400
|
XLON
|
1024264480268226
|
03/07/2024
|
17:13:56
|
BST
|
70
|
81.9800
|
XLON
|
1024264480268484
|
03/07/2024
|
17:14:25
|
BST
|
18
|
82.0200
|
XLON
|
1024264480268584
|
03/07/2024
|
17:14:25
|
BST
|
25
|
82.0200
|
XLON
|
1024264480268585
|
03/07/2024
|
17:16:37
|
BST
|
64
|
82.1200
|
XLON
|
1024264480268955
|
03/07/2024
|
17:17:02
|
BST
|
50
|
82.1000
|
XLON
|
1024264480269031
|
03/07/2024
|
17:17:10
|
BST
|
39
|
82.1200
|
XLON
|
1024264480269039
|
03/07/2024
|
17:17:12
|
BST
|
70
|
82.1200
|
XLON
|
1024264480269042
|
03/07/2024
|
17:17:13
|
BST
|
86
|
82.1000
|
XLON
|
1024264480269047
|
03/07/2024
|
17:18:15
|
BST
|
12
|
82.1400
|
XLON
|
1024264480269236
|
03/07/2024
|
17:19:19
|
BST
|
86
|
82.1600
|
XLON
|
1024264480269516
|
03/07/2024
|
17:19:19
|
BST
|
50
|
82.1600
|
XLON
|
1024264480269521
|
03/07/2024
|
17:19:19
|
BST
|
81
|
82.1800
|
XLON
|
1024264480269522
|
03/07/2024
|
17:19:19
|
BST
|
5
|
82.1800
|
XLON
|
1024264480269523
|
03/07/2024
|
17:19:19
|
BST
|
86
|
82.1800
|
XLON
|
1024264480269535
|
03/07/2024
|
17:19:21
|
BST
|
19
|
82.2000
|
XLON
|
1024264480269549
|
03/07/2024
|
17:19:21
|
BST
|
50
|
82.2000
|
XLON
|
1024264480269550
|
03/07/2024
|
17:19:21
|
BST
|
33
|
82.2000
|
XLON
|
1024264480269551
|
03/07/2024
|
17:19:21
|
BST
|
86
|
82.1800
|
XLON
|
1024264480269555
|
03/07/2024
|
17:19:44
|
BST
|
14
|
82.2000
|
XLON
|
1024264480269638
|
03/07/2024
|
17:19:44
|
BST
|
23
|
82.1800
|
XLON
|
1024264480269641
|
03/07/2024
|
17:19:44
|
BST
|
63
|
82.1800
|
XLON
|
1024264480269642
|
03/07/2024
|
17:19:48
|
BST
|
85
|
82.1600
|
XLON
|
1024264480269656
|
03/07/2024
|
17:19:48
|
BST
|
1
|
82.1600
|
XLON
|
1024264480269657
|
03/07/2024
|
17:20:11
|
BST
|
86
|
82.1800
|
XLON
|
1024264480269763
|
03/07/2024
|
17:20:11
|
BST
|
45
|
82.1800
|
XLON
|
1024264480269767
|
03/07/2024
|
17:20:47
|
BST
|
73
|
82.2200
|
XLON
|
1024264480269917
|
03/07/2024
|
17:20:47
|
BST
|
13
|
82.2200
|
XLON
|
1024264480269918
|
03/07/2024
|
17:20:47
|
BST
|
50
|
82.2200
|
XLON
|
1024264480269922
|
03/07/2024
|
17:20:47
|
BST
|
81
|
82.2400
|
XLON
|
1024264480269923
|
03/07/2024
|
17:20:47
|
BST
|
5
|
82.2400
|
XLON
|
1024264480269924
|
03/07/2024
|
17:20:56
|
BST
|
86
|
82.2400
|
XLON
|
1024264480269981
|
03/07/2024
|
17:22:07
|
BST
|
5
|
82.2800
|
XLON
|
1024264480270242
|
03/07/2024
|
17:22:38
|
BST
|
86
|
82.2600
|
XLON
|
1024264480270337
|
03/07/2024
|
17:22:38
|
BST
|
81
|
82.2800
|
XLON
|
1024264480270341
|
03/07/2024
|
17:22:38
|
BST
|
43
|
82.2800
|
XLON
|
1024264480270342
|
03/07/2024
|
17:22:38
|
BST
|
12
|
82.2800
|
XLON
|
1024264480270343
|
03/07/2024
|
17:22:40
|
BST
|
86
|
82.2600
|
XLON
|
1024264480270418
|
03/07/2024
|
17:22:55
|
BST
|
100
|
82.2600
|
XLON
|
1024264480270469
|
03/07/2024
|
17:22:55
|
BST
|
17
|
82.2600
|
XLON
|
1024264480270470
|
03/07/2024
|
17:24:22
|
BST
|
43
|
82.2800
|
XLON
|
1024264480270820
|
03/07/2024
|
17:24:28
|
BST
|
66
|
82.2600
|
XLON
|
1024264480270857
|
03/07/2024
|
17:24:40
|
BST
|
77
|
82.2600
|
XLON
|
1024264480270921
|
03/07/2024
|
17:25:43
|
BST
|
81
|
82.2800
|
XLON
|
1024264480271102
|
03/07/2024
|
17:25:44
|
BST
|
19
|
82.2800
|
XLON
|
1024264480271110
|
03/07/2024
|
17:25:44
|
BST
|
81
|
82.2800
|
XLON
|
1024264480271111
|
03/07/2024
|
17:25:44
|
BST
|
18
|
82.2800
|
XLON
|
1024264480271112
|
03/07/2024
|
17:26:33
|
BST
|
60
|
82.3000
|
XLON
|
1024264480271258
|
03/07/2024
|
17:26:33
|
BST
|
18
|
82.3000
|
XLON
|
1024264480271259
|
03/07/2024
|
17:26:33
|
BST
|
16
|
82.3000
|
XLON
|
1024264480271260
|
03/07/2024
|
17:27:11
|
BST
|
85
|
82.2600
|
XLON
|
1024264480271382
|
03/07/2024
|
17:27:12
|
BST
|
68
|
82.2600
|
XLON
|
1024264480271395
|
03/07/2024
|
17:27:50
|
BST
|
53
|
82.2400
|
XLON
|
1024264480271543
|
03/07/2024
|
17:27:50
|
BST
|
50
|
82.2600
|
XLON
|
1024264480271544
|
03/07/2024
|
17:29:04
|
BST
|
45
|
82.2400
|
XLON
|
1024264480271780
|
03/07/2024
|
17:29:25
|
BST
|
21
|
82.2400
|
XLON
|
1024264480271845
|
03/07/2024
|
17:29:25
|
BST
|
25
|
82.2400
|
XLON
|
1024264480271846
|
Date of purchase:
|
04 July 2024
|
|
|
Aggregate number of ordinary shares purchased:
|
15,337
|
|
|
Lowest price paid per share:
|
£ 82.4800
|
|
|
Highest price paid per share:
|
£ 83.0400
|
|
|
Average price paid per share:
|
£ 82.7113
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
15,337
|
|
|
|
Highest price paid (per ordinary share)
|
£ 83.0400
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 82.4800
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 82.7113
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
04/07/2024
|
10:06:16
|
BST
|
32
|
82.9200
|
XLON
|
1024882955522620
|
04/07/2024
|
10:06:16
|
BST
|
52
|
82.9200
|
XLON
|
1024882955522621
|
04/07/2024
|
10:10:35
|
BST
|
84
|
82.9200
|
XLON
|
1024882955522893
|
04/07/2024
|
10:14:29
|
BST
|
67
|
82.9600
|
XLON
|
1024882955523048
|
04/07/2024
|
10:14:29
|
BST
|
67
|
82.9400
|
XLON
|
1024882955523050
|
04/07/2024
|
10:14:29
|
BST
|
67
|
82.9200
|
XLON
|
1024882955523056
|
04/07/2024
|
10:32:48
|
BST
|
29
|
83.0000
|
XLON
|
1024882955524289
|
04/07/2024
|
10:32:48
|
BST
|
15
|
83.0000
|
XLON
|
1024882955524290
|
04/07/2024
|
10:33:23
|
BST
|
59
|
83.0200
|
XLON
|
1024882955524308
|
04/07/2024
|
10:36:22
|
BST
|
59
|
83.0200
|
XLON
|
1024882955524462
|
04/07/2024
|
10:37:18
|
BST
|
53
|
83.0000
|
XLON
|
1024882955524527
|
04/07/2024
|
10:37:23
|
BST
|
45
|
83.0400
|
XLON
|
1024882955524537
|
04/07/2024
|
10:38:17
|
BST
|
47
|
83.0200
|
XLON
|
1024882955524579
|
04/07/2024
|
10:38:54
|
BST
|
83
|
83.0200
|
XLON
|
1024882955524595
|
04/07/2024
|
10:40:28
|
BST
|
30
|
82.9800
|
XLON
|
1024882955524685
|
04/07/2024
|
10:40:46
|
BST
|
13
|
82.9800
|
XLON
|
1024882955524727
|
04/07/2024
|
10:52:13
|
BST
|
45
|
82.9200
|
XLON
|
1024882955525257
|
04/07/2024
|
10:52:13
|
BST
|
43
|
82.9000
|
XLON
|
1024882955525259
|
04/07/2024
|
10:52:13
|
BST
|
2
|
82.9000
|
XLON
|
1024882955525260
|
04/07/2024
|
10:52:26
|
BST
|
1
|
82.8600
|
XLON
|
1024882955525275
|
04/07/2024
|
10:53:09
|
BST
|
42
|
82.8200
|
XLON
|
1024882955525293
|
04/07/2024
|
10:58:53
|
BST
|
42
|
82.7400
|
XLON
|
1024882955525534
|
04/07/2024
|
11:05:00
|
BST
|
62
|
82.7600
|
XLON
|
1024882955525890
|
04/07/2024
|
11:07:10
|
BST
|
12
|
82.7200
|
XLON
|
1024882955525993
|
04/07/2024
|
11:07:10
|
BST
|
50
|
82.7200
|
XLON
|
1024882955525994
|
04/07/2024
|
11:13:46
|
BST
|
52
|
82.7800
|
XLON
|
1024882955526256
|
04/07/2024
|
11:25:06
|
BST
|
49
|
82.8000
|
XLON
|
1024882955526631
|
04/07/2024
|
11:26:54
|
BST
|
43
|
82.8000
|
XLON
|
1024882955526771
|
04/07/2024
|
11:26:55
|
BST
|
43
|
82.7800
|
XLON
|
1024882955526775
|
04/07/2024
|
11:27:23
|
BST
|
21
|
82.7800
|
XLON
|
1024882955526796
|
04/07/2024
|
11:27:23
|
BST
|
22
|
82.7800
|
XLON
|
1024882955526797
|
04/07/2024
|
11:28:27
|
BST
|
37
|
82.7400
|
XLON
|
1024882955526830
|
04/07/2024
|
11:34:38
|
BST
|
25
|
82.7400
|
XLON
|
1024882955527139
|
04/07/2024
|
11:34:38
|
BST
|
17
|
82.7400
|
XLON
|
1024882955527140
|
04/07/2024
|
11:34:38
|
BST
|
43
|
82.7200
|
XLON
|
1024882955527142
|
04/07/2024
|
11:35:10
|
BST
|
42
|
82.7000
|
XLON
|
1024882955527176
|
04/07/2024
|
11:43:36
|
BST
|
84
|
82.8400
|
XLON
|
1024882955527437
|
04/07/2024
|
11:50:19
|
BST
|
84
|
82.8600
|
XLON
|
1024882955527826
|
04/07/2024
|
11:50:19
|
BST
|
84
|
82.8400
|
XLON
|
1024882955527830
|
04/07/2024
|
11:50:47
|
BST
|
84
|
82.8200
|
XLON
|
1024882955527848
|
04/07/2024
|
11:50:49
|
BST
|
59
|
82.8000
|
XLON
|
1024882955527851
|
04/07/2024
|
11:52:05
|
BST
|
46
|
82.7800
|
XLON
|
1024882955527894
|
04/07/2024
|
11:54:33
|
BST
|
35
|
82.7600
|
XLON
|
1024882955527968
|
04/07/2024
|
11:58:57
|
BST
|
83
|
82.8200
|
XLON
|
1024882955528135
|
04/07/2024
|
12:02:01
|
BST
|
82
|
82.8200
|
XLON
|
1024882955528241
|
04/07/2024
|
12:21:04
|
BST
|
56
|
82.7600
|
XLON
|
1024882955528845
|
04/07/2024
|
12:21:04
|
BST
|
4
|
82.7600
|
XLON
|
1024882955528846
|
04/07/2024
|
12:21:26
|
BST
|
60
|
82.7400
|
XLON
|
1024882955528864
|
04/07/2024
|
12:26:32
|
BST
|
19
|
82.8200
|
XLON
|
1024882955529133
|
04/07/2024
|
12:26:32
|
BST
|
27
|
82.8200
|
XLON
|
1024882955529134
|
04/07/2024
|
12:27:18
|
BST
|
46
|
82.8000
|
XLON
|
1024882955529163
|
04/07/2024
|
12:27:59
|
BST
|
46
|
82.7800
|
XLON
|
1024882955529191
|
04/07/2024
|
12:33:50
|
BST
|
57
|
82.7600
|
XLON
|
1024882955529417
|
04/07/2024
|
12:33:50
|
BST
|
5
|
82.7600
|
XLON
|
1024882955529418
|
04/07/2024
|
12:44:52
|
BST
|
46
|
82.8000
|
XLON
|
1024882955529653
|
04/07/2024
|
12:44:52
|
BST
|
13
|
82.8000
|
XLON
|
1024882955529654
|
04/07/2024
|
12:45:44
|
BST
|
47
|
82.7600
|
XLON
|
1024882955529683
|
04/07/2024
|
12:56:17
|
BST
|
6
|
82.8000
|
XLON
|
1024882955530142
|
04/07/2024
|
12:56:17
|
BST
|
76
|
82.8000
|
XLON
|
1024882955530143
|
04/07/2024
|
12:58:37
|
BST
|
39
|
82.8000
|
XLON
|
1024882955530201
|
04/07/2024
|
12:58:37
|
BST
|
28
|
82.8000
|
XLON
|
1024882955530202
|
04/07/2024
|
12:58:37
|
BST
|
8
|
82.8000
|
XLON
|
1024882955530203
|
04/07/2024
|
13:13:46
|
BST
|
83
|
82.9200
|
XLON
|
1024882955530888
|
04/07/2024
|
13:13:56
|
BST
|
46
|
82.8800
|
XLON
|
1024882955530906
|
04/07/2024
|
13:26:01
|
BST
|
45
|
82.8200
|
XLON
|
1024882955531476
|
04/07/2024
|
13:26:03
|
BST
|
45
|
82.8000
|
XLON
|
1024882955531477
|
04/07/2024
|
13:33:00
|
BST
|
13
|
82.8200
|
XLON
|
1024882955531633
|
04/07/2024
|
13:33:00
|
BST
|
31
|
82.8200
|
XLON
|
1024882955531634
|
04/07/2024
|
13:34:35
|
BST
|
19
|
82.8000
|
XLON
|
1024882955531693
|
04/07/2024
|
13:34:35
|
BST
|
62
|
82.8000
|
XLON
|
1024882955531694
|
04/07/2024
|
13:38:03
|
BST
|
76
|
82.7000
|
XLON
|
1024882955531818
|
04/07/2024
|
13:41:22
|
BST
|
21
|
82.8200
|
XLON
|
1024882955531972
|
04/07/2024
|
13:41:22
|
BST
|
32
|
82.8200
|
XLON
|
1024882955531973
|
04/07/2024
|
13:44:47
|
BST
|
57
|
82.8000
|
XLON
|
1024882955532136
|
04/07/2024
|
14:00:34
|
BST
|
62
|
82.8200
|
XLON
|
1024882955532882
|
04/07/2024
|
14:02:31
|
BST
|
50
|
82.8200
|
XLON
|
1024882955532973
|
04/07/2024
|
14:04:54
|
BST
|
34
|
82.8400
|
XLON
|
1024882955533080
|
04/07/2024
|
14:04:54
|
BST
|
2
|
82.8400
|
XLON
|
1024882955533081
|
04/07/2024
|
14:04:54
|
BST
|
12
|
82.8400
|
XLON
|
1024882955533082
|
04/07/2024
|
14:06:33
|
BST
|
76
|
82.9200
|
XLON
|
1024882955533207
|
04/07/2024
|
14:10:02
|
BST
|
65
|
83.0000
|
XLON
|
1024882955533384
|
04/07/2024
|
14:10:41
|
BST
|
2
|
83.0000
|
XLON
|
1024882955533397
|
04/07/2024
|
14:12:09
|
BST
|
57
|
83.0000
|
XLON
|
1024882955533459
|
04/07/2024
|
14:12:09
|
BST
|
67
|
82.9800
|
XLON
|
1024882955533463
|
04/07/2024
|
14:12:10
|
BST
|
49
|
82.9600
|
XLON
|
1024882955533467
|
04/07/2024
|
14:14:38
|
BST
|
45
|
82.9200
|
XLON
|
1024882955533557
|
04/07/2024
|
14:15:13
|
BST
|
9
|
82.8800
|
XLON
|
1024882955533611
|
04/07/2024
|
14:15:13
|
BST
|
34
|
82.8800
|
XLON
|
1024882955533612
|
04/07/2024
|
14:22:28
|
BST
|
81
|
82.8600
|
XLON
|
1024882955533855
|
04/07/2024
|
14:23:31
|
BST
|
44
|
82.8800
|
XLON
|
1024882955533871
|
04/07/2024
|
14:31:33
|
BST
|
83
|
82.9200
|
XLON
|
1024882955534170
|
04/07/2024
|
14:31:46
|
BST
|
40
|
82.9200
|
XLON
|
1024882955534184
|
04/07/2024
|
14:33:35
|
BST
|
48
|
82.9600
|
XLON
|
1024882955534254
|
04/07/2024
|
14:34:24
|
BST
|
44
|
82.9400
|
XLON
|
1024882955534307
|
04/07/2024
|
14:37:45
|
BST
|
81
|
83.0000
|
XLON
|
1024882955534448
|
04/07/2024
|
14:41:01
|
BST
|
50
|
83.0000
|
XLON
|
1024882955534560
|
04/07/2024
|
14:53:27
|
BST
|
77
|
82.8600
|
XLON
|
1024882955535140
|
04/07/2024
|
14:53:27
|
BST
|
10
|
82.8200
|
XLON
|
1024882955535144
|
04/07/2024
|
14:53:27
|
BST
|
4
|
82.8200
|
XLON
|
1024882955535145
|
04/07/2024
|
14:53:27
|
BST
|
26
|
82.8200
|
XLON
|
1024882955535146
|
04/07/2024
|
15:01:29
|
BST
|
44
|
82.8000
|
XLON
|
1024882955535539
|
04/07/2024
|
15:01:29
|
BST
|
42
|
82.7800
|
XLON
|
1024882955535545
|
04/07/2024
|
15:03:45
|
BST
|
45
|
82.7600
|
XLON
|
1024882955535614
|
04/07/2024
|
15:06:39
|
BST
|
30
|
82.7800
|
XLON
|
1024882955535707
|
04/07/2024
|
15:06:39
|
BST
|
12
|
82.7800
|
XLON
|
1024882955535708
|
04/07/2024
|
15:07:08
|
BST
|
42
|
82.7600
|
XLON
|
1024882955535723
|
04/07/2024
|
15:12:11
|
BST
|
62
|
82.7800
|
XLON
|
1024882955535902
|
04/07/2024
|
15:17:43
|
BST
|
65
|
82.7800
|
XLON
|
1024882955536217
|
04/07/2024
|
15:24:01
|
BST
|
78
|
82.7200
|
XLON
|
1024882955536503
|
04/07/2024
|
15:25:35
|
BST
|
51
|
82.7800
|
XLON
|
1024882955536624
|
04/07/2024
|
15:28:49
|
BST
|
59
|
82.7600
|
XLON
|
1024882955536726
|
04/07/2024
|
15:32:49
|
BST
|
43
|
82.7400
|
XLON
|
1024882955536884
|
04/07/2024
|
15:32:49
|
BST
|
48
|
82.7200
|
XLON
|
1024882955536890
|
04/07/2024
|
15:46:08
|
BST
|
23
|
82.7000
|
XLON
|
1024882955537356
|
04/07/2024
|
15:46:08
|
BST
|
24
|
82.7000
|
XLON
|
1024882955537357
|
04/07/2024
|
15:47:21
|
BST
|
62
|
82.6800
|
XLON
|
1024882955537396
|
04/07/2024
|
15:47:21
|
BST
|
41
|
82.6600
|
XLON
|
1024882955537397
|
04/07/2024
|
15:49:55
|
BST
|
14
|
82.6600
|
XLON
|
1024882955537445
|
04/07/2024
|
15:55:23
|
BST
|
43
|
82.6600
|
XLON
|
1024882955537648
|
04/07/2024
|
16:01:38
|
BST
|
43
|
82.6600
|
XLON
|
1024882955537876
|
04/07/2024
|
16:04:00
|
BST
|
44
|
82.6400
|
XLON
|
1024882955538019
|
04/07/2024
|
16:04:14
|
BST
|
52
|
82.6200
|
XLON
|
1024882955538027
|
04/07/2024
|
16:05:38
|
BST
|
52
|
82.6000
|
XLON
|
1024882955538073
|
04/07/2024
|
16:05:38
|
BST
|
12
|
82.5800
|
XLON
|
1024882955538076
|
04/07/2024
|
16:06:28
|
BST
|
42
|
82.6000
|
XLON
|
1024882955538093
|
04/07/2024
|
16:06:28
|
BST
|
26
|
82.6000
|
XLON
|
1024882955538094
|
04/07/2024
|
16:10:18
|
BST
|
60
|
82.5800
|
XLON
|
1024882955538263
|
04/07/2024
|
16:10:18
|
BST
|
78
|
82.5600
|
XLON
|
1024882955538268
|
04/07/2024
|
16:13:49
|
BST
|
2
|
82.5400
|
XLON
|
1024882955538420
|
04/07/2024
|
16:16:07
|
BST
|
84
|
82.5800
|
XLON
|
1024882955538482
|
04/07/2024
|
16:17:00
|
BST
|
24
|
82.5600
|
XLON
|
1024882955538504
|
04/07/2024
|
16:17:00
|
BST
|
60
|
82.5600
|
XLON
|
1024882955538505
|
04/07/2024
|
16:17:01
|
BST
|
36
|
82.5400
|
XLON
|
1024882955538509
|
04/07/2024
|
16:17:01
|
BST
|
44
|
82.5400
|
XLON
|
1024882955538510
|
04/07/2024
|
16:18:36
|
BST
|
84
|
82.5800
|
XLON
|
1024882955538581
|
04/07/2024
|
16:19:14
|
BST
|
84
|
82.5600
|
XLON
|
1024882955538604
|
04/07/2024
|
16:19:29
|
BST
|
67
|
82.5400
|
XLON
|
1024882955538611
|
04/07/2024
|
16:19:29
|
BST
|
17
|
82.5400
|
XLON
|
1024882955538612
|
04/07/2024
|
16:21:13
|
BST
|
84
|
82.5200
|
XLON
|
1024882955538682
|
04/07/2024
|
16:21:36
|
BST
|
84
|
82.5200
|
XLON
|
1024882955538723
|
04/07/2024
|
16:22:11
|
BST
|
11
|
82.5000
|
XLON
|
1024882955538747
|
04/07/2024
|
16:22:11
|
BST
|
73
|
82.5000
|
XLON
|
1024882955538748
|
04/07/2024
|
16:22:11
|
BST
|
52
|
82.4800
|
XLON
|
1024882955538751
|
04/07/2024
|
16:22:11
|
BST
|
32
|
82.4800
|
XLON
|
1024882955538752
|
04/07/2024
|
16:26:37
|
BST
|
84
|
82.5400
|
XLON
|
1024882955538897
|
04/07/2024
|
16:28:25
|
BST
|
31
|
82.5200
|
XLON
|
1024882955538995
|
04/07/2024
|
16:28:25
|
BST
|
24
|
82.5200
|
XLON
|
1024882955538996
|
04/07/2024
|
16:28:25
|
BST
|
29
|
82.5200
|
XLON
|
1024882955538998
|
04/07/2024
|
16:28:25
|
BST
|
84
|
82.5000
|
XLON
|
1024882955539000
|
04/07/2024
|
16:28:25
|
BST
|
55
|
82.4800
|
XLON
|
1024882955539007
|
04/07/2024
|
16:28:26
|
BST
|
29
|
82.4800
|
XLON
|
1024882955539008
|
04/07/2024
|
16:32:00
|
BST
|
84
|
82.5200
|
XLON
|
1024882955539174
|
04/07/2024
|
16:32:28
|
BST
|
84
|
82.5400
|
XLON
|
1024882955539204
|
04/07/2024
|
16:36:23
|
BST
|
84
|
82.5200
|
XLON
|
1024882955539366
|
04/07/2024
|
16:44:36
|
BST
|
17
|
82.6000
|
XLON
|
1024882955539783
|
04/07/2024
|
16:44:36
|
BST
|
17
|
82.6000
|
XLON
|
1024882955539784
|
04/07/2024
|
16:44:36
|
BST
|
15
|
82.6000
|
XLON
|
1024882955539785
|
04/07/2024
|
16:44:36
|
BST
|
35
|
82.6000
|
XLON
|
1024882955539786
|
04/07/2024
|
16:45:24
|
BST
|
48
|
82.6200
|
XLON
|
1024882955539837
|
04/07/2024
|
16:45:24
|
BST
|
36
|
82.6200
|
XLON
|
1024882955539838
|
04/07/2024
|
16:46:25
|
BST
|
84
|
82.6000
|
XLON
|
1024882955539882
|
04/07/2024
|
16:46:54
|
BST
|
84
|
82.5800
|
XLON
|
1024882955539908
|
04/07/2024
|
16:49:02
|
BST
|
1
|
82.5800
|
XLON
|
1024882955540079
|
04/07/2024
|
17:00:45
|
BST
|
83
|
82.5800
|
XLON
|
1024882955540989
|
04/07/2024
|
17:02:03
|
BST
|
84
|
82.5600
|
XLON
|
1024882955541139
|
04/07/2024
|
17:03:49
|
BST
|
84
|
82.6600
|
XLON
|
1024882955541286
|
04/07/2024
|
17:04:07
|
BST
|
62
|
82.6600
|
XLON
|
1024882955541309
|
04/07/2024
|
17:04:07
|
BST
|
22
|
82.6600
|
XLON
|
1024882955541310
|
04/07/2024
|
17:04:07
|
BST
|
16
|
82.6600
|
XLON
|
1024882955541312
|
04/07/2024
|
17:04:07
|
BST
|
19
|
82.6600
|
XLON
|
1024882955541313
|
04/07/2024
|
17:04:13
|
BST
|
84
|
82.6600
|
XLON
|
1024882955541323
|
04/07/2024
|
17:04:13
|
BST
|
16
|
82.6800
|
XLON
|
1024882955541327
|
04/07/2024
|
17:04:13
|
BST
|
50
|
82.6800
|
XLON
|
1024882955541328
|
04/07/2024
|
17:04:13
|
BST
|
18
|
82.6800
|
XLON
|
1024882955541329
|
04/07/2024
|
17:04:13
|
BST
|
36
|
82.6800
|
XLON
|
1024882955541330
|
04/07/2024
|
17:04:26
|
BST
|
84
|
82.6400
|
XLON
|
1024882955541337
|
04/07/2024
|
17:04:26
|
BST
|
18
|
82.6600
|
XLON
|
1024882955541338
|
04/07/2024
|
17:04:26
|
BST
|
24
|
82.6600
|
XLON
|
1024882955541339
|
04/07/2024
|
17:05:32
|
BST
|
84
|
82.6400
|
XLON
|
1024882955541467
|
04/07/2024
|
17:07:26
|
BST
|
42
|
82.6400
|
XLON
|
1024882955541567
|
04/07/2024
|
17:08:23
|
BST
|
13
|
82.6400
|
XLON
|
1024882955541611
|
04/07/2024
|
17:08:23
|
BST
|
29
|
82.6400
|
XLON
|
1024882955541612
|
04/07/2024
|
17:08:31
|
BST
|
84
|
82.6200
|
XLON
|
1024882955541638
|
04/07/2024
|
17:09:13
|
BST
|
84
|
82.6000
|
XLON
|
1024882955541730
|
04/07/2024
|
17:09:13
|
BST
|
42
|
82.6000
|
XLON
|
1024882955541736
|
04/07/2024
|
17:09:13
|
BST
|
8
|
82.6000
|
XLON
|
1024882955541737
|
04/07/2024
|
17:09:13
|
BST
|
34
|
82.6000
|
XLON
|
1024882955541738
|
04/07/2024
|
17:09:24
|
BST
|
42
|
82.6000
|
XLON
|
1024882955541742
|
04/07/2024
|
17:11:55
|
BST
|
45
|
82.6200
|
XLON
|
1024882955541994
|
04/07/2024
|
17:11:55
|
BST
|
63
|
82.6200
|
XLON
|
1024882955541995
|
04/07/2024
|
17:11:55
|
BST
|
26
|
82.6200
|
XLON
|
1024882955541996
|
04/07/2024
|
17:13:16
|
BST
|
84
|
82.6200
|
XLON
|
1024882955542157
|
04/07/2024
|
17:13:16
|
BST
|
17
|
82.6000
|
XLON
|
1024882955542167
|
04/07/2024
|
17:13:17
|
BST
|
23
|
82.6000
|
XLON
|
1024882955542168
|
04/07/2024
|
17:13:17
|
BST
|
38
|
82.6000
|
XLON
|
1024882955542169
|
04/07/2024
|
17:13:17
|
BST
|
6
|
82.6000
|
XLON
|
1024882955542170
|
04/07/2024
|
17:14:17
|
BST
|
4
|
82.6800
|
XLON
|
1024882955542354
|
04/07/2024
|
17:14:17
|
BST
|
80
|
82.6800
|
XLON
|
1024882955542358
|
04/07/2024
|
17:15:10
|
BST
|
63
|
82.7000
|
XLON
|
1024882955542453
|
04/07/2024
|
17:15:10
|
BST
|
19
|
82.7000
|
XLON
|
1024882955542454
|
04/07/2024
|
17:15:11
|
BST
|
63
|
82.7000
|
XLON
|
1024882955542455
|
04/07/2024
|
17:15:11
|
BST
|
15
|
82.7000
|
XLON
|
1024882955542456
|
04/07/2024
|
17:15:11
|
BST
|
15
|
82.7000
|
XLON
|
1024882955542457
|
04/07/2024
|
17:15:11
|
BST
|
41
|
82.7000
|
XLON
|
1024882955542458
|
04/07/2024
|
17:15:11
|
BST
|
63
|
82.7000
|
XLON
|
1024882955542459
|
04/07/2024
|
17:15:11
|
BST
|
30
|
82.7000
|
XLON
|
1024882955542467
|
04/07/2024
|
17:15:11
|
BST
|
10
|
82.7000
|
XLON
|
1024882955542468
|
04/07/2024
|
17:15:11
|
BST
|
13
|
82.7000
|
XLON
|
1024882955542469
|
04/07/2024
|
17:15:11
|
BST
|
63
|
82.7000
|
XLON
|
1024882955542470
|
04/07/2024
|
17:15:11
|
BST
|
12
|
82.7000
|
XLON
|
1024882955542471
|
04/07/2024
|
17:15:11
|
BST
|
6
|
82.7000
|
XLON
|
1024882955542472
|
04/07/2024
|
17:15:14
|
BST
|
14
|
82.7000
|
XLON
|
1024882955542473
|
04/07/2024
|
17:15:14
|
BST
|
63
|
82.7000
|
XLON
|
1024882955542474
|
04/07/2024
|
17:15:14
|
BST
|
48
|
82.7000
|
XLON
|
1024882955542475
|
04/07/2024
|
17:15:14
|
BST
|
13
|
82.7000
|
XLON
|
1024882955542476
|
04/07/2024
|
17:15:14
|
BST
|
63
|
82.7000
|
XLON
|
1024882955542477
|
04/07/2024
|
17:15:14
|
BST
|
48
|
82.7000
|
XLON
|
1024882955542478
|
04/07/2024
|
17:15:14
|
BST
|
10
|
82.7000
|
XLON
|
1024882955542479
|
04/07/2024
|
17:15:22
|
BST
|
84
|
82.6800
|
XLON
|
1024882955542491
|
04/07/2024
|
17:16:03
|
BST
|
84
|
82.6600
|
XLON
|
1024882955542525
|
04/07/2024
|
17:19:40
|
BST
|
79
|
82.6800
|
XLON
|
1024882955542933
|
04/07/2024
|
17:19:40
|
BST
|
33
|
82.6800
|
XLON
|
1024882955542934
|
04/07/2024
|
17:19:40
|
BST
|
11
|
82.6800
|
XLON
|
1024882955542935
|
04/07/2024
|
17:19:40
|
BST
|
11
|
82.6800
|
XLON
|
1024882955542936
|
04/07/2024
|
17:19:59
|
BST
|
42
|
82.6800
|
XLON
|
1024882955542963
|
04/07/2024
|
17:19:59
|
BST
|
42
|
82.6800
|
XLON
|
1024882955542964
|
04/07/2024
|
17:19:59
|
BST
|
45
|
82.6800
|
XLON
|
1024882955542966
|
04/07/2024
|
17:19:59
|
BST
|
14
|
82.6800
|
XLON
|
1024882955542967
|
04/07/2024
|
17:19:59
|
BST
|
75
|
82.6800
|
XLON
|
1024882955542968
|
04/07/2024
|
17:19:59
|
BST
|
51
|
82.6800
|
XLON
|
1024882955542969
|
04/07/2024
|
17:19:59
|
BST
|
14
|
82.6800
|
XLON
|
1024882955542970
|
04/07/2024
|
17:20:01
|
BST
|
18
|
82.6800
|
XLON
|
1024882955542973
|
04/07/2024
|
17:20:01
|
BST
|
13
|
82.6800
|
XLON
|
1024882955542974
|
04/07/2024
|
17:20:03
|
BST
|
12
|
82.6800
|
XLON
|
1024882955542978
|
04/07/2024
|
17:20:03
|
BST
|
84
|
82.6800
|
XLON
|
1024882955542979
|
04/07/2024
|
17:20:35
|
BST
|
11
|
82.7000
|
XLON
|
1024882955543043
|
04/07/2024
|
17:20:44
|
BST
|
23
|
82.7000
|
XLON
|
1024882955543064
|
04/07/2024
|
17:20:45
|
BST
|
42
|
82.7000
|
XLON
|
1024882955543065
|
04/07/2024
|
17:20:45
|
BST
|
42
|
82.7000
|
XLON
|
1024882955543066
|
04/07/2024
|
17:20:45
|
BST
|
15
|
82.7000
|
XLON
|
1024882955543067
|
04/07/2024
|
17:20:45
|
BST
|
18
|
82.7000
|
XLON
|
1024882955543068
|
04/07/2024
|
17:20:45
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543069
|
04/07/2024
|
17:20:45
|
BST
|
12
|
82.7000
|
XLON
|
1024882955543070
|
04/07/2024
|
17:21:25
|
BST
|
84
|
82.6800
|
XLON
|
1024882955543205
|
04/07/2024
|
17:22:50
|
BST
|
79
|
82.6800
|
XLON
|
1024882955543358
|
04/07/2024
|
17:22:50
|
BST
|
50
|
82.6800
|
XLON
|
1024882955543359
|
04/07/2024
|
17:22:50
|
BST
|
5
|
82.6800
|
XLON
|
1024882955543360
|
04/07/2024
|
17:22:50
|
BST
|
84
|
82.6600
|
XLON
|
1024882955543364
|
04/07/2024
|
17:22:52
|
BST
|
39
|
82.7000
|
XLON
|
1024882955543372
|
04/07/2024
|
17:22:52
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543373
|
04/07/2024
|
17:22:52
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543374
|
04/07/2024
|
17:22:52
|
BST
|
2
|
82.7000
|
XLON
|
1024882955543375
|
04/07/2024
|
17:22:52
|
BST
|
48
|
82.7000
|
XLON
|
1024882955543378
|
04/07/2024
|
17:22:52
|
BST
|
17
|
82.7000
|
XLON
|
1024882955543379
|
04/07/2024
|
17:22:52
|
BST
|
20
|
82.7000
|
XLON
|
1024882955543380
|
04/07/2024
|
17:22:54
|
BST
|
15
|
82.7000
|
XLON
|
1024882955543383
|
04/07/2024
|
17:22:54
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543384
|
04/07/2024
|
17:22:54
|
BST
|
40
|
82.7000
|
XLON
|
1024882955543385
|
04/07/2024
|
17:22:55
|
BST
|
12
|
82.7000
|
XLON
|
1024882955543387
|
04/07/2024
|
17:22:55
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543388
|
04/07/2024
|
17:22:55
|
BST
|
43
|
82.7000
|
XLON
|
1024882955543389
|
04/07/2024
|
17:23:18
|
BST
|
15
|
82.7000
|
XLON
|
1024882955543427
|
04/07/2024
|
17:23:18
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543428
|
04/07/2024
|
17:23:19
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543429
|
04/07/2024
|
17:23:19
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543430
|
04/07/2024
|
17:23:19
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543431
|
04/07/2024
|
17:23:20
|
BST
|
35
|
82.7000
|
XLON
|
1024882955543432
|
04/07/2024
|
17:23:20
|
BST
|
8
|
82.7000
|
XLON
|
1024882955543433
|
04/07/2024
|
17:23:29
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543460
|
04/07/2024
|
17:23:29
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543461
|
04/07/2024
|
17:23:29
|
BST
|
50
|
82.7000
|
XLON
|
1024882955543462
|
04/07/2024
|
17:23:29
|
BST
|
56
|
82.7000
|
XLON
|
1024882955543463
|
04/07/2024
|
17:23:29
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543464
|
04/07/2024
|
17:23:29
|
BST
|
50
|
82.7000
|
XLON
|
1024882955543465
|
04/07/2024
|
17:23:29
|
BST
|
5
|
82.7000
|
XLON
|
1024882955543466
|
04/07/2024
|
17:23:35
|
BST
|
15
|
82.7000
|
XLON
|
1024882955543470
|
04/07/2024
|
17:23:35
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543471
|
04/07/2024
|
17:23:35
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543472
|
04/07/2024
|
17:23:35
|
BST
|
28
|
82.7000
|
XLON
|
1024882955543473
|
04/07/2024
|
17:23:35
|
BST
|
13
|
82.7000
|
XLON
|
1024882955543474
|
04/07/2024
|
17:23:35
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543475
|
04/07/2024
|
17:23:35
|
BST
|
27
|
82.6800
|
XLON
|
1024882955543476
|
04/07/2024
|
17:23:40
|
BST
|
30
|
82.6800
|
XLON
|
1024882955543481
|
04/07/2024
|
17:23:40
|
BST
|
27
|
82.6800
|
XLON
|
1024882955543482
|
04/07/2024
|
17:24:21
|
BST
|
13
|
82.6800
|
XLON
|
1024882955543522
|
04/07/2024
|
17:24:21
|
BST
|
50
|
82.6800
|
XLON
|
1024882955543523
|
04/07/2024
|
17:24:21
|
BST
|
71
|
82.6800
|
XLON
|
1024882955543524
|
04/07/2024
|
17:24:21
|
BST
|
75
|
82.6600
|
XLON
|
1024882955543525
|
04/07/2024
|
17:24:21
|
BST
|
9
|
82.6600
|
XLON
|
1024882955543526
|
04/07/2024
|
17:24:30
|
BST
|
45
|
82.6600
|
XLON
|
1024882955543543
|
04/07/2024
|
17:24:30
|
BST
|
46
|
82.6600
|
XLON
|
1024882955543544
|
04/07/2024
|
17:24:30
|
BST
|
79
|
82.6600
|
XLON
|
1024882955543545
|
04/07/2024
|
17:24:30
|
BST
|
9
|
82.6600
|
XLON
|
1024882955543546
|
04/07/2024
|
17:24:31
|
BST
|
36
|
82.6600
|
XLON
|
1024882955543547
|
04/07/2024
|
17:24:31
|
BST
|
15
|
82.6600
|
XLON
|
1024882955543548
|
04/07/2024
|
17:24:31
|
BST
|
45
|
82.6600
|
XLON
|
1024882955543549
|
04/07/2024
|
17:24:31
|
BST
|
16
|
82.6600
|
XLON
|
1024882955543550
|
04/07/2024
|
17:24:31
|
BST
|
19
|
82.6600
|
XLON
|
1024882955543551
|
04/07/2024
|
17:24:35
|
BST
|
15
|
82.6600
|
XLON
|
1024882955543557
|
04/07/2024
|
17:24:35
|
BST
|
79
|
82.6600
|
XLON
|
1024882955543558
|
04/07/2024
|
17:24:35
|
BST
|
79
|
82.6600
|
XLON
|
1024882955543559
|
04/07/2024
|
17:24:35
|
BST
|
40
|
82.6600
|
XLON
|
1024882955543560
|
04/07/2024
|
17:24:35
|
BST
|
84
|
82.6400
|
XLON
|
1024882955543563
|
04/07/2024
|
17:24:38
|
BST
|
14
|
82.6400
|
XLON
|
1024882955543570
|
04/07/2024
|
17:24:38
|
BST
|
28
|
82.6400
|
XLON
|
1024882955543571
|
04/07/2024
|
17:24:38
|
BST
|
53
|
82.6400
|
XLON
|
1024882955543572
|
04/07/2024
|
17:24:38
|
BST
|
12
|
82.6400
|
XLON
|
1024882955543573
|
04/07/2024
|
17:24:38
|
BST
|
29
|
82.6400
|
XLON
|
1024882955543577
|
04/07/2024
|
17:24:38
|
BST
|
42
|
82.6400
|
XLON
|
1024882955543579
|
04/07/2024
|
17:24:39
|
BST
|
36
|
82.6400
|
XLON
|
1024882955543581
|
04/07/2024
|
17:24:39
|
BST
|
6
|
82.6400
|
XLON
|
1024882955543582
|
04/07/2024
|
17:24:44
|
BST
|
84
|
82.6200
|
XLON
|
1024882955543593
|
04/07/2024
|
17:25:31
|
BST
|
13
|
82.6200
|
XLON
|
1024882955543664
|
04/07/2024
|
17:25:31
|
BST
|
79
|
82.6200
|
XLON
|
1024882955543665
|
04/07/2024
|
17:25:55
|
BST
|
84
|
82.6200
|
XLON
|
1024882955543714
|
04/07/2024
|
17:25:56
|
BST
|
15
|
82.6200
|
XLON
|
1024882955543716
|
04/07/2024
|
17:26:10
|
BST
|
14
|
82.6200
|
XLON
|
1024882955543722
|
04/07/2024
|
17:26:10
|
BST
|
28
|
82.6200
|
XLON
|
1024882955543723
|
04/07/2024
|
17:26:55
|
BST
|
84
|
82.6600
|
XLON
|
1024882955543810
|
04/07/2024
|
17:26:55
|
BST
|
12
|
82.6600
|
XLON
|
1024882955543812
|
04/07/2024
|
17:26:55
|
BST
|
46
|
82.6600
|
XLON
|
1024882955543813
|
04/07/2024
|
17:27:09
|
BST
|
14
|
82.6600
|
XLON
|
1024882955543845
|
04/07/2024
|
17:27:09
|
BST
|
79
|
82.6600
|
XLON
|
1024882955543846
|
04/07/2024
|
17:27:09
|
BST
|
41
|
82.6600
|
XLON
|
1024882955543847
|
04/07/2024
|
17:27:21
|
BST
|
14
|
82.6600
|
XLON
|
1024882955543878
|
04/07/2024
|
17:27:22
|
BST
|
51
|
82.6600
|
XLON
|
1024882955543879
|
04/07/2024
|
17:27:22
|
BST
|
13
|
82.6600
|
XLON
|
1024882955543880
|
04/07/2024
|
17:27:22
|
BST
|
18
|
82.6600
|
XLON
|
1024882955543881
|
04/07/2024
|
17:27:22
|
BST
|
22
|
82.6600
|
XLON
|
1024882955543882
|
04/07/2024
|
17:27:22
|
BST
|
18
|
82.6600
|
XLON
|
1024882955543884
|
04/07/2024
|
17:27:22
|
BST
|
22
|
82.6600
|
XLON
|
1024882955543885
|
04/07/2024
|
17:27:43
|
BST
|
15
|
82.6600
|
XLON
|
1024882955543908
|
04/07/2024
|
17:27:44
|
BST
|
42
|
82.6600
|
XLON
|
1024882955543909
|
04/07/2024
|
17:27:55
|
BST
|
84
|
82.6400
|
XLON
|
1024882955543928
|
04/07/2024
|
17:27:55
|
BST
|
40
|
82.6400
|
XLON
|
1024882955543931
|
04/07/2024
|
17:27:55
|
BST
|
92
|
82.6400
|
XLON
|
1024882955543932
|
04/07/2024
|
17:27:55
|
BST
|
2
|
82.6400
|
XLON
|
1024882955543933
|
04/07/2024
|
17:27:55
|
BST
|
48
|
82.6400
|
XLON
|
1024882955543935
|
04/07/2024
|
17:27:55
|
BST
|
17
|
82.6400
|
XLON
|
1024882955543936
|
04/07/2024
|
17:27:55
|
BST
|
20
|
82.6400
|
XLON
|
1024882955543937
|
04/07/2024
|
17:28:16
|
BST
|
43
|
82.6400
|
XLON
|
1024882955543954
|
04/07/2024
|
17:28:16
|
BST
|
15
|
82.6400
|
XLON
|
1024882955543955
|
04/07/2024
|
17:28:16
|
BST
|
18
|
82.6400
|
XLON
|
1024882955543956
|
04/07/2024
|
17:28:16
|
BST
|
42
|
82.6400
|
XLON
|
1024882955543957
|
04/07/2024
|
17:28:17
|
BST
|
1
|
82.6400
|
XLON
|
1024882955543958
|
04/07/2024
|
17:28:17
|
BST
|
42
|
82.6400
|
XLON
|
1024882955543961
|
04/07/2024
|
17:28:18
|
BST
|
20
|
82.6600
|
XLON
|
1024882955543976
|
04/07/2024
|
17:29:01
|
BST
|
32
|
82.7000
|
XLON
|
1024882955544057
|
04/07/2024
|
17:29:02
|
BST
|
44
|
82.7000
|
XLON
|
1024882955544060
|
04/07/2024
|
17:29:02
|
BST
|
15
|
82.7000
|
XLON
|
1024882955544061
|
04/07/2024
|
17:29:02
|
BST
|
18
|
82.7000
|
XLON
|
1024882955544062
|
04/07/2024
|
17:29:02
|
BST
|
46
|
82.7000
|
XLON
|
1024882955544063
|
04/07/2024
|
17:29:02
|
BST
|
16
|
82.7000
|
XLON
|
1024882955544064
|
04/07/2024
|
17:29:02
|
BST
|
19
|
82.7000
|
XLON
|
1024882955544065
|
04/07/2024
|
17:29:03
|
BST
|
44
|
82.7000
|
XLON
|
1024882955544067
|
04/07/2024
|
17:29:03
|
BST
|
15
|
82.7000
|
XLON
|
1024882955544068
|
04/07/2024
|
17:29:03
|
BST
|
18
|
82.7000
|
XLON
|
1024882955544069
|
04/07/2024
|
17:29:03
|
BST
|
16
|
82.7000
|
XLON
|
1024882955544079
|
04/07/2024
|
17:29:03
|
BST
|
19
|
82.7000
|
XLON
|
1024882955544080
|
04/07/2024
|
17:29:03
|
BST
|
46
|
82.7000
|
XLON
|
1024882955544083
|
04/07/2024
|
17:29:03
|
BST
|
16
|
82.7000
|
XLON
|
1024882955544084
|
04/07/2024
|
17:29:03
|
BST
|
19
|
82.7000
|
XLON
|
1024882955544085
|
04/07/2024
|
17:29:04
|
BST
|
81
|
82.7000
|
XLON
|
1024882955544087
|
04/07/2024
|
17:29:04
|
BST
|
46
|
82.7000
|
XLON
|
1024882955544088
|
04/07/2024
|
17:29:04
|
BST
|
16
|
82.7000
|
XLON
|
1024882955544089
|
04/07/2024
|
17:29:04
|
BST
|
19
|
82.7000
|
XLON
|
1024882955544090
|
04/07/2024
|
17:29:06
|
BST
|
15
|
82.7000
|
XLON
|
1024882955544092
|
04/07/2024
|
17:29:06
|
BST
|
99
|
82.7000
|
XLON
|
1024882955544093
|
04/07/2024
|
17:29:06
|
BST
|
20
|
82.7000
|
XLON
|
1024882955544094
|
04/07/2024
|
17:29:06
|
BST
|
84
|
82.6800
|
XLON
|
1024882955544097
|
04/07/2024
|
17:29:39
|
BST
|
99
|
82.6800
|
XLON
|
1024882955544221
|
04/07/2024
|
17:29:39
|
BST
|
15
|
82.6800
|
XLON
|
1024882955544222
|
04/07/2024
|
17:29:39
|
BST
|
20
|
82.6800
|
XLON
|
1024882955544223
|
04/07/2024
|
17:29:39
|
BST
|
45
|
82.6600
|
XLON
|
1024882955544227
|
Date of purchase:
|
05 July 2024
|
|
|
Aggregate number of ordinary shares purchased:
|
10,000
|
|
|
Lowest price paid per share:
|
£ 80.4600
|
|
|
Highest price paid per share:
|
£ 82.7800
|
|
|
Average price paid per share:
|
£ 81.5973
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
10,000
|
|
|
|
Highest price paid (per ordinary share)
|
£ 82.7800
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 80.4600
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 81.5973
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
05/07/2024
|
09:37:54
|
BST
|
84
|
82.7000
|
XLON
|
1025501430813216
|
05/07/2024
|
09:40:04
|
BST
|
84
|
82.7200
|
XLON
|
1025501430813463
|
05/07/2024
|
09:40:47
|
BST
|
84
|
82.7000
|
XLON
|
1025501430813561
|
05/07/2024
|
09:45:18
|
BST
|
84
|
82.7800
|
XLON
|
1025501430813946
|
05/07/2024
|
09:45:45
|
BST
|
24
|
82.7800
|
XLON
|
1025501430813976
|
05/07/2024
|
10:03:56
|
BST
|
58
|
82.5800
|
XLON
|
1025501430814966
|
05/07/2024
|
10:04:56
|
BST
|
37
|
82.5600
|
XLON
|
1025501430815031
|
05/07/2024
|
10:05:01
|
BST
|
42
|
82.5200
|
XLON
|
1025501430815038
|
05/07/2024
|
10:05:01
|
BST
|
5
|
82.5200
|
XLON
|
1025501430815039
|
05/07/2024
|
10:06:20
|
BST
|
10
|
82.5400
|
XLON
|
1025501430815136
|
05/07/2024
|
10:10:16
|
BST
|
67
|
82.5600
|
XLON
|
1025501430815275
|
05/07/2024
|
10:17:51
|
BST
|
82
|
82.5400
|
XLON
|
1025501430815544
|
05/07/2024
|
10:19:07
|
BST
|
43
|
82.5600
|
XLON
|
1025501430815608
|
05/07/2024
|
10:20:59
|
BST
|
43
|
82.5400
|
XLON
|
1025501430815687
|
05/07/2024
|
10:29:08
|
BST
|
43
|
82.4400
|
XLON
|
1025501430816018
|
05/07/2024
|
10:29:08
|
BST
|
58
|
82.4400
|
XLON
|
1025501430816027
|
05/07/2024
|
10:31:10
|
BST
|
75
|
82.5400
|
XLON
|
1025501430816114
|
05/07/2024
|
10:31:10
|
BST
|
20
|
82.5200
|
XLON
|
1025501430816115
|
05/07/2024
|
10:34:43
|
BST
|
52
|
82.5400
|
XLON
|
1025501430816198
|
05/07/2024
|
10:35:01
|
BST
|
15
|
82.5400
|
XLON
|
1025501430816209
|
05/07/2024
|
10:41:16
|
BST
|
50
|
82.5200
|
XLON
|
1025501430816546
|
05/07/2024
|
10:41:16
|
BST
|
5
|
82.5200
|
XLON
|
1025501430816547
|
05/07/2024
|
10:47:41
|
BST
|
2
|
82.6400
|
XLON
|
1025501430816853
|
05/07/2024
|
10:48:05
|
BST
|
54
|
82.6400
|
XLON
|
1025501430816895
|
05/07/2024
|
10:48:14
|
BST
|
56
|
82.6200
|
XLON
|
1025501430816904
|
05/07/2024
|
10:48:40
|
BST
|
56
|
82.6000
|
XLON
|
1025501430816920
|
05/07/2024
|
10:52:36
|
BST
|
53
|
82.5600
|
XLON
|
1025501430817140
|
05/07/2024
|
10:52:36
|
BST
|
23
|
82.5600
|
XLON
|
1025501430817141
|
05/07/2024
|
10:58:06
|
BST
|
14
|
82.5200
|
XLON
|
1025501430817367
|
05/07/2024
|
10:59:18
|
BST
|
11
|
82.5200
|
XLON
|
1025501430817399
|
05/07/2024
|
10:59:18
|
BST
|
26
|
82.5200
|
XLON
|
1025501430817400
|
05/07/2024
|
10:59:52
|
BST
|
28
|
82.5000
|
XLON
|
1025501430817451
|
05/07/2024
|
11:02:26
|
BST
|
42
|
82.5400
|
XLON
|
1025501430817574
|
05/07/2024
|
11:02:26
|
BST
|
6
|
82.5400
|
XLON
|
1025501430817575
|
05/07/2024
|
11:05:06
|
BST
|
8
|
82.5000
|
XLON
|
1025501430817687
|
05/07/2024
|
11:09:29
|
BST
|
35
|
82.5400
|
XLON
|
1025501430817863
|
05/07/2024
|
11:09:29
|
BST
|
16
|
82.5400
|
XLON
|
1025501430817864
|
05/07/2024
|
11:16:16
|
BST
|
12
|
82.5000
|
XLON
|
1025501430818228
|
05/07/2024
|
11:18:46
|
BST
|
31
|
82.5000
|
XLON
|
1025501430818314
|
05/07/2024
|
11:20:06
|
BST
|
58
|
82.5200
|
XLON
|
1025501430818348
|
05/07/2024
|
11:22:16
|
BST
|
16
|
82.4800
|
XLON
|
1025501430818411
|
05/07/2024
|
11:23:45
|
BST
|
61
|
82.4800
|
XLON
|
1025501430818486
|
05/07/2024
|
11:24:19
|
BST
|
8
|
82.4800
|
XLON
|
1025501430818504
|
05/07/2024
|
11:25:36
|
BST
|
41
|
82.4800
|
XLON
|
1025501430818582
|
05/07/2024
|
11:42:13
|
BST
|
5
|
82.4000
|
XLON
|
1025501430819164
|
05/07/2024
|
11:42:13
|
BST
|
76
|
82.4000
|
XLON
|
1025501430819165
|
05/07/2024
|
11:49:12
|
BST
|
45
|
82.3600
|
XLON
|
1025501430819388
|
05/07/2024
|
11:51:14
|
BST
|
1
|
82.3600
|
XLON
|
1025501430819466
|
05/07/2024
|
11:51:14
|
BST
|
43
|
82.3600
|
XLON
|
1025501430819467
|
05/07/2024
|
11:55:43
|
BST
|
1
|
82.3400
|
XLON
|
1025501430819643
|
05/07/2024
|
11:57:43
|
BST
|
47
|
82.3400
|
XLON
|
1025501430819741
|
05/07/2024
|
12:00:01
|
BST
|
47
|
82.3200
|
XLON
|
1025501430819820
|
05/07/2024
|
12:01:09
|
BST
|
46
|
82.3400
|
XLON
|
1025501430819906
|
05/07/2024
|
12:01:26
|
BST
|
55
|
82.3000
|
XLON
|
1025501430819912
|
05/07/2024
|
12:03:20
|
BST
|
50
|
82.3000
|
XLON
|
1025501430819981
|
05/07/2024
|
12:03:20
|
BST
|
1
|
82.3000
|
XLON
|
1025501430819982
|
05/07/2024
|
12:03:40
|
BST
|
18
|
82.3000
|
XLON
|
1025501430819986
|
05/07/2024
|
12:08:13
|
BST
|
75
|
82.3600
|
XLON
|
1025501430820238
|
05/07/2024
|
12:10:27
|
BST
|
47
|
82.3200
|
XLON
|
1025501430820336
|
05/07/2024
|
12:22:41
|
BST
|
1
|
82.2600
|
XLON
|
1025501430820904
|
05/07/2024
|
12:22:41
|
BST
|
41
|
82.2600
|
XLON
|
1025501430820905
|
05/07/2024
|
12:27:15
|
BST
|
42
|
82.2400
|
XLON
|
1025501430821207
|
05/07/2024
|
12:27:47
|
BST
|
64
|
82.2400
|
XLON
|
1025501430821234
|
05/07/2024
|
12:28:04
|
BST
|
46
|
82.2200
|
XLON
|
1025501430821258
|
05/07/2024
|
12:38:26
|
BST
|
79
|
82.1600
|
XLON
|
1025501430821716
|
05/07/2024
|
12:43:00
|
BST
|
34
|
82.1600
|
XLON
|
1025501430821879
|
05/07/2024
|
12:43:00
|
BST
|
17
|
82.1600
|
XLON
|
1025501430821880
|
05/07/2024
|
12:43:29
|
BST
|
55
|
82.1600
|
XLON
|
1025501430821915
|
05/07/2024
|
12:43:53
|
BST
|
8
|
82.1600
|
XLON
|
1025501430821936
|
05/07/2024
|
12:43:59
|
BST
|
51
|
82.1400
|
XLON
|
1025501430821941
|
05/07/2024
|
12:44:28
|
BST
|
22
|
82.1200
|
XLON
|
1025501430821963
|
05/07/2024
|
12:44:58
|
BST
|
3
|
82.1200
|
XLON
|
1025501430821989
|
05/07/2024
|
12:51:02
|
BST
|
72
|
82.0000
|
XLON
|
1025501430822241
|
05/07/2024
|
13:11:09
|
BST
|
48
|
82.1200
|
XLON
|
1025501430823274
|
05/07/2024
|
13:13:40
|
BST
|
48
|
82.1000
|
XLON
|
1025501430823542
|
05/07/2024
|
13:16:50
|
BST
|
61
|
82.1000
|
XLON
|
1025501430823667
|
05/07/2024
|
13:17:19
|
BST
|
48
|
82.0800
|
XLON
|
1025501430823678
|
05/07/2024
|
13:18:03
|
BST
|
50
|
82.0800
|
XLON
|
1025501430823723
|
05/07/2024
|
13:31:38
|
BST
|
56
|
82.0000
|
XLON
|
1025501430824638
|
05/07/2024
|
13:33:44
|
BST
|
56
|
81.9800
|
XLON
|
1025501430824729
|
05/07/2024
|
13:36:38
|
BST
|
72
|
81.9800
|
XLON
|
1025501430824855
|
05/07/2024
|
13:47:46
|
BST
|
73
|
81.9400
|
XLON
|
1025501430825355
|
05/07/2024
|
13:56:53
|
BST
|
37
|
81.9000
|
XLON
|
1025501430826623
|
05/07/2024
|
13:58:15
|
BST
|
55
|
81.8800
|
XLON
|
1025501430826896
|
05/07/2024
|
13:59:56
|
BST
|
21
|
81.8800
|
XLON
|
1025501430827008
|
05/07/2024
|
13:59:56
|
BST
|
34
|
81.8800
|
XLON
|
1025501430827010
|
05/07/2024
|
14:07:59
|
BST
|
73
|
81.8400
|
XLON
|
1025501430827471
|
05/07/2024
|
14:17:24
|
BST
|
54
|
81.8600
|
XLON
|
1025501430828260
|
05/07/2024
|
14:17:37
|
BST
|
54
|
81.8400
|
XLON
|
1025501430828269
|
05/07/2024
|
14:25:45
|
BST
|
73
|
81.9000
|
XLON
|
1025501430828702
|
05/07/2024
|
14:30:04
|
BST
|
74
|
82.0400
|
XLON
|
1025501430828978
|
05/07/2024
|
14:32:04
|
BST
|
42
|
82.0800
|
XLON
|
1025501430829560
|
05/07/2024
|
14:32:18
|
BST
|
42
|
82.1200
|
XLON
|
1025501430829603
|
05/07/2024
|
14:32:19
|
BST
|
42
|
82.1000
|
XLON
|
1025501430829607
|
05/07/2024
|
14:32:35
|
BST
|
1
|
82.1000
|
XLON
|
1025501430829672
|
05/07/2024
|
14:33:58
|
BST
|
43
|
82.1200
|
XLON
|
1025501430829900
|
05/07/2024
|
14:34:01
|
BST
|
43
|
82.1000
|
XLON
|
1025501430829907
|
05/07/2024
|
14:35:12
|
BST
|
41
|
82.1200
|
XLON
|
1025501430830055
|
05/07/2024
|
14:35:12
|
BST
|
3
|
82.1200
|
XLON
|
1025501430830056
|
05/07/2024
|
14:35:12
|
BST
|
44
|
82.1000
|
XLON
|
1025501430830058
|
05/07/2024
|
14:35:12
|
BST
|
40
|
82.1000
|
XLON
|
1025501430830059
|
05/07/2024
|
14:38:46
|
BST
|
55
|
81.9400
|
XLON
|
1025501430830354
|
05/07/2024
|
14:38:54
|
BST
|
55
|
81.9200
|
XLON
|
1025501430830356
|
05/07/2024
|
14:39:30
|
BST
|
1
|
81.9000
|
XLON
|
1025501430830407
|
05/07/2024
|
14:39:30
|
BST
|
35
|
81.9000
|
XLON
|
1025501430830408
|
05/07/2024
|
14:43:35
|
BST
|
57
|
81.9400
|
XLON
|
1025501430830751
|
05/07/2024
|
14:44:00
|
BST
|
57
|
81.9000
|
XLON
|
1025501430830804
|
05/07/2024
|
14:45:12
|
BST
|
38
|
81.8600
|
XLON
|
1025501430830848
|
05/07/2024
|
14:48:01
|
BST
|
71
|
81.7800
|
XLON
|
1025501430831079
|
05/07/2024
|
14:48:01
|
BST
|
2
|
81.7800
|
XLON
|
1025501430831080
|
05/07/2024
|
14:54:36
|
BST
|
4
|
81.7400
|
XLON
|
1025501430831442
|
05/07/2024
|
14:54:36
|
BST
|
51
|
81.7400
|
XLON
|
1025501430831443
|
05/07/2024
|
14:56:50
|
BST
|
55
|
81.7200
|
XLON
|
1025501430831698
|
05/07/2024
|
14:57:25
|
BST
|
37
|
81.7000
|
XLON
|
1025501430831748
|
05/07/2024
|
15:02:38
|
BST
|
41
|
81.7800
|
XLON
|
1025501430832074
|
05/07/2024
|
15:02:52
|
BST
|
1
|
81.7800
|
XLON
|
1025501430832086
|
05/07/2024
|
15:02:52
|
BST
|
32
|
81.7800
|
XLON
|
1025501430832087
|
05/07/2024
|
15:05:44
|
BST
|
72
|
81.7800
|
XLON
|
1025501430832311
|
05/07/2024
|
15:11:36
|
BST
|
75
|
81.8200
|
XLON
|
1025501430832771
|
05/07/2024
|
15:18:45
|
BST
|
72
|
81.8800
|
XLON
|
1025501430833586
|
05/07/2024
|
15:22:05
|
BST
|
73
|
81.8400
|
XLON
|
1025501430833860
|
05/07/2024
|
15:29:35
|
BST
|
33
|
81.8200
|
XLON
|
1025501430834658
|
05/07/2024
|
15:29:35
|
BST
|
41
|
81.8200
|
XLON
|
1025501430834659
|
05/07/2024
|
15:30:00
|
BST
|
36
|
81.7800
|
XLON
|
1025501430834683
|
05/07/2024
|
15:32:10
|
BST
|
76
|
81.7800
|
XLON
|
1025501430835404
|
05/07/2024
|
15:32:11
|
BST
|
47
|
81.7400
|
XLON
|
1025501430835409
|
05/07/2024
|
15:33:03
|
BST
|
39
|
81.7000
|
XLON
|
1025501430835572
|
05/07/2024
|
15:33:22
|
BST
|
38
|
81.6800
|
XLON
|
1025501430835664
|
05/07/2024
|
15:33:49
|
BST
|
40
|
81.6600
|
XLON
|
1025501430835748
|
05/07/2024
|
15:35:51
|
BST
|
82
|
81.6600
|
XLON
|
1025501430835925
|
05/07/2024
|
15:35:57
|
BST
|
52
|
81.6200
|
XLON
|
1025501430835941
|
05/07/2024
|
15:36:01
|
BST
|
22
|
81.6800
|
XLON
|
1025501430835975
|
05/07/2024
|
15:37:45
|
BST
|
75
|
81.7000
|
XLON
|
1025501430836432
|
05/07/2024
|
15:39:08
|
BST
|
5
|
81.6200
|
XLON
|
1025501430836610
|
05/07/2024
|
15:39:08
|
BST
|
1
|
81.6200
|
XLON
|
1025501430836611
|
05/07/2024
|
15:39:21
|
BST
|
68
|
81.6200
|
XLON
|
1025501430836644
|
05/07/2024
|
15:42:39
|
BST
|
75
|
81.6200
|
XLON
|
1025501430836965
|
05/07/2024
|
15:43:02
|
BST
|
36
|
81.6000
|
XLON
|
1025501430837035
|
05/07/2024
|
15:45:10
|
BST
|
4
|
81.5200
|
XLON
|
1025501430837433
|
05/07/2024
|
15:45:10
|
BST
|
68
|
81.5200
|
XLON
|
1025501430837434
|
05/07/2024
|
15:46:00
|
BST
|
1
|
81.4600
|
XLON
|
1025501430837646
|
05/07/2024
|
15:46:02
|
BST
|
42
|
81.4600
|
XLON
|
1025501430837664
|
05/07/2024
|
15:47:46
|
BST
|
42
|
81.4000
|
XLON
|
1025501430837895
|
05/07/2024
|
15:47:58
|
BST
|
42
|
81.3600
|
XLON
|
1025501430837933
|
05/07/2024
|
15:49:31
|
BST
|
75
|
81.3600
|
XLON
|
1025501430838264
|
05/07/2024
|
15:51:01
|
BST
|
78
|
81.2800
|
XLON
|
1025501430838506
|
05/07/2024
|
15:52:31
|
BST
|
74
|
81.1400
|
XLON
|
1025501430838821
|
05/07/2024
|
15:54:50
|
BST
|
23
|
81.1200
|
XLON
|
1025501430839235
|
05/07/2024
|
15:54:50
|
BST
|
51
|
81.1200
|
XLON
|
1025501430839236
|
05/07/2024
|
15:57:35
|
BST
|
74
|
81.1200
|
XLON
|
1025501430839640
|
05/07/2024
|
16:00:01
|
BST
|
75
|
81.0800
|
XLON
|
1025501430839947
|
05/07/2024
|
16:02:08
|
BST
|
81
|
81.0800
|
XLON
|
1025501430840202
|
05/07/2024
|
16:03:56
|
BST
|
81
|
81.0200
|
XLON
|
1025501430840409
|
05/07/2024
|
16:06:32
|
BST
|
74
|
81.0000
|
XLON
|
1025501430840626
|
05/07/2024
|
16:06:33
|
BST
|
52
|
80.9600
|
XLON
|
1025501430840649
|
05/07/2024
|
16:07:18
|
BST
|
32
|
80.9200
|
XLON
|
1025501430840713
|
05/07/2024
|
16:08:02
|
BST
|
42
|
80.9200
|
XLON
|
1025501430840803
|
05/07/2024
|
16:09:30
|
BST
|
76
|
80.8600
|
XLON
|
1025501430840948
|
05/07/2024
|
16:13:41
|
BST
|
50
|
80.9200
|
XLON
|
1025501430841419
|
05/07/2024
|
16:13:46
|
BST
|
50
|
80.9000
|
XLON
|
1025501430841426
|
05/07/2024
|
16:15:35
|
BST
|
46
|
80.9000
|
XLON
|
1025501430841520
|
05/07/2024
|
16:16:14
|
BST
|
61
|
80.9000
|
XLON
|
1025501430841546
|
05/07/2024
|
16:17:40
|
BST
|
61
|
80.8800
|
XLON
|
1025501430841636
|
05/07/2024
|
16:19:56
|
BST
|
80
|
80.9000
|
XLON
|
1025501430841808
|
05/07/2024
|
16:20:25
|
BST
|
52
|
80.8800
|
XLON
|
1025501430841841
|
05/07/2024
|
16:20:25
|
BST
|
3
|
80.8800
|
XLON
|
1025501430841842
|
05/07/2024
|
16:20:34
|
BST
|
49
|
80.8600
|
XLON
|
1025501430841854
|
05/07/2024
|
16:21:01
|
BST
|
57
|
80.8600
|
XLON
|
1025501430841869
|
05/07/2024
|
16:24:04
|
BST
|
46
|
80.7400
|
XLON
|
1025501430842042
|
05/07/2024
|
16:24:04
|
BST
|
46
|
80.7200
|
XLON
|
1025501430842044
|
05/07/2024
|
16:24:42
|
BST
|
1
|
80.6800
|
XLON
|
1025501430842074
|
05/07/2024
|
16:28:12
|
BST
|
46
|
80.5800
|
XLON
|
1025501430842297
|
05/07/2024
|
16:28:13
|
BST
|
46
|
80.5600
|
XLON
|
1025501430842298
|
05/07/2024
|
16:31:29
|
BST
|
45
|
80.4800
|
XLON
|
1025501430842731
|
05/07/2024
|
16:31:31
|
BST
|
45
|
80.4600
|
XLON
|
1025501430842738
|
05/07/2024
|
16:34:59
|
BST
|
49
|
80.8000
|
XLON
|
1025501430843123
|
05/07/2024
|
16:34:59
|
BST
|
49
|
80.7800
|
XLON
|
1025501430843125
|
05/07/2024
|
16:35:01
|
BST
|
1
|
80.7600
|
XLON
|
1025501430843156
|
05/07/2024
|
16:40:04
|
BST
|
44
|
80.6000
|
XLON
|
1025501430843581
|
05/07/2024
|
16:40:13
|
BST
|
44
|
80.5800
|
XLON
|
1025501430843591
|
05/07/2024
|
16:43:06
|
BST
|
44
|
80.6000
|
XLON
|
1025501430843886
|
05/07/2024
|
16:43:30
|
BST
|
44
|
80.6000
|
XLON
|
1025501430843921
|
05/07/2024
|
16:44:40
|
BST
|
1
|
80.6200
|
XLON
|
1025501430844007
|
05/07/2024
|
16:46:45
|
BST
|
44
|
80.6000
|
XLON
|
1025501430844235
|
05/07/2024
|
16:46:45
|
BST
|
44
|
80.5800
|
XLON
|
1025501430844242
|
05/07/2024
|
16:46:53
|
BST
|
1
|
80.5400
|
XLON
|
1025501430844260
|
05/07/2024
|
16:49:27
|
BST
|
45
|
80.6400
|
XLON
|
1025501430844560
|
05/07/2024
|
16:49:29
|
BST
|
45
|
80.6200
|
XLON
|
1025501430844568
|
05/07/2024
|
16:52:01
|
BST
|
48
|
80.7200
|
XLON
|
1025501430844932
|
05/07/2024
|
16:52:01
|
BST
|
48
|
80.7000
|
XLON
|
1025501430844936
|
05/07/2024
|
16:53:25
|
BST
|
1
|
80.7000
|
XLON
|
1025501430845118
|
05/07/2024
|
16:55:00
|
BST
|
30
|
80.7000
|
XLON
|
1025501430845220
|
05/07/2024
|
16:55:00
|
BST
|
32
|
80.7000
|
XLON
|
1025501430845221
|
05/07/2024
|
16:55:05
|
BST
|
43
|
80.7000
|
XLON
|
1025501430845228
|
05/07/2024
|
16:56:30
|
BST
|
26
|
80.6600
|
XLON
|
1025501430845383
|
05/07/2024
|
16:57:04
|
BST
|
44
|
80.6200
|
XLON
|
1025501430845438
|
05/07/2024
|
16:57:55
|
BST
|
12
|
80.6600
|
XLON
|
1025501430845569
|
05/07/2024
|
16:57:55
|
BST
|
7
|
80.6600
|
XLON
|
1025501430845570
|
05/07/2024
|
17:00:35
|
BST
|
46
|
80.6600
|
XLON
|
1025501430845966
|
05/07/2024
|
17:00:52
|
BST
|
46
|
80.6400
|
XLON
|
1025501430846030
|
05/07/2024
|
17:01:54
|
BST
|
11
|
80.6800
|
XLON
|
1025501430846133
|
05/07/2024
|
17:01:54
|
BST
|
49
|
80.6800
|
XLON
|
1025501430846134
|
05/07/2024
|
17:01:56
|
BST
|
60
|
80.6600
|
XLON
|
1025501430846138
|
05/07/2024
|
17:03:54
|
BST
|
34
|
80.5400
|
XLON
|
1025501430846291
|
05/07/2024
|
17:03:54
|
BST
|
15
|
80.5400
|
XLON
|
1025501430846292
|
05/07/2024
|
17:04:09
|
BST
|
32
|
80.6200
|
XLON
|
1025501430846380
|
05/07/2024
|
17:04:09
|
BST
|
17
|
80.6200
|
XLON
|
1025501430846381
|
05/07/2024
|
17:07:17
|
BST
|
10
|
80.6200
|
XLON
|
1025501430846769
|
05/07/2024
|
17:07:17
|
BST
|
35
|
80.6200
|
XLON
|
1025501430846770
|
05/07/2024
|
17:08:29
|
BST
|
51
|
80.6400
|
XLON
|
1025501430846894
|
05/07/2024
|
17:09:03
|
BST
|
62
|
80.6400
|
XLON
|
1025501430846946
|
05/07/2024
|
17:09:27
|
BST
|
62
|
80.6200
|
XLON
|
1025501430846989
|
05/07/2024
|
17:09:41
|
BST
|
1
|
80.6400
|
XLON
|
1025501430847037
|
05/07/2024
|
17:10:35
|
BST
|
64
|
80.6600
|
XLON
|
1025501430847255
|
05/07/2024
|
17:13:43
|
BST
|
43
|
80.6800
|
XLON
|
1025501430848151
|
05/07/2024
|
17:13:43
|
BST
|
43
|
80.6600
|
XLON
|
1025501430848156
|
05/07/2024
|
17:14:40
|
BST
|
16
|
80.7000
|
XLON
|
1025501430848275
|
05/07/2024
|
17:14:40
|
BST
|
37
|
80.7000
|
XLON
|
1025501430848276
|
05/07/2024
|
17:14:58
|
BST
|
10
|
80.6800
|
XLON
|
1025501430848328
|
05/07/2024
|
17:16:19
|
BST
|
46
|
80.7600
|
XLON
|
1025501430848583
|
05/07/2024
|
17:17:21
|
BST
|
54
|
80.8400
|
XLON
|
1025501430848801
|
05/07/2024
|
17:17:34
|
BST
|
46
|
80.8200
|
XLON
|
1025501430848815
|
05/07/2024
|
17:19:42
|
BST
|
57
|
80.9000
|
XLON
|
1025501430849092
|
05/07/2024
|
17:20:00
|
BST
|
57
|
80.9000
|
XLON
|
1025501430849159
|
05/07/2024
|
17:21:01
|
BST
|
54
|
80.9000
|
XLON
|
1025501430849425
|
05/07/2024
|
17:22:58
|
BST
|
49
|
80.7600
|
XLON
|
1025501430849832
|
05/07/2024
|
17:23:16
|
BST
|
49
|
80.7400
|
XLON
|
1025501430849857
|
05/07/2024
|
17:24:18
|
BST
|
42
|
80.7400
|
XLON
|
1025501430849979
|
05/07/2024
|
17:25:20
|
BST
|
45
|
80.7200
|
XLON
|
1025501430850125
|
05/07/2024
|
17:25:28
|
BST
|
64
|
80.7200
|
XLON
|
1025501430850154
|
05/07/2024
|
17:26:57
|
BST
|
6
|
80.7400
|
XLON
|
1025501430850406
|
05/07/2024
|
17:26:57
|
BST
|
60
|
80.7400
|
XLON
|
1025501430850407
|
05/07/2024
|
17:28:28
|
BST
|
22
|
80.7400
|
XLON
|
1025501430850740
|
05/07/2024
|
17:28:28
|
BST
|
20
|
80.7400
|
XLON
|
1025501430850741
|
05/07/2024
|
17:29:24
|
BST
|
55
|
80.7400
|
XLON
|
1025501430850995
|
05/07/2024
|
17:29:36
|
BST
|
28
|
80.7400
|
XLON
|
1025501430851039
|
05/07/2024
|
17:29:48
|
BST
|
55
|
80.7400
|
XLON
|
1025501430851104
|
05/07/2024
|
17:29:48
|
BST
|
38
|
80.7400
|
XLON
|
1025501430851105
|
Date of purchase:
|
08 July 2024
|
|
|
Aggregate number of ordinary shares purchased:
|
16,189
|
|
|
Lowest price paid per share:
|
£ 80.7400
|
|
|
Highest price paid per share:
|
£ 81.9800
|
|
|
Average price paid per share:
|
£ 81.4977
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
16,189
|
|
|
|
Highest price paid (per ordinary share)
|
£ 81.9800
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 80.7400
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 81.4977
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
08/07/2024
|
10:16:55
|
BST
|
86
|
80.7400
|
XLON
|
1027356856684946
|
08/07/2024
|
10:19:00
|
BST
|
86
|
80.7600
|
XLON
|
1027356856685054
|
08/07/2024
|
10:19:08
|
BST
|
86
|
80.7400
|
XLON
|
1027356856685058
|
08/07/2024
|
10:26:00
|
BST
|
51
|
80.8600
|
XLON
|
1027356856685340
|
08/07/2024
|
10:31:35
|
BST
|
51
|
80.9400
|
XLON
|
1027356856685643
|
08/07/2024
|
10:59:01
|
BST
|
43
|
80.7600
|
XLON
|
1027356856687003
|
08/07/2024
|
11:08:44
|
BST
|
75
|
80.9800
|
XLON
|
1027356856687316
|
08/07/2024
|
11:14:40
|
BST
|
75
|
81.2000
|
XLON
|
1027356856687533
|
08/07/2024
|
11:16:51
|
BST
|
86
|
81.3800
|
XLON
|
1027356856687611
|
08/07/2024
|
11:16:51
|
BST
|
22
|
81.4000
|
XLON
|
1027356856687612
|
08/07/2024
|
11:16:51
|
BST
|
19
|
81.4000
|
XLON
|
1027356856687613
|
08/07/2024
|
11:16:54
|
BST
|
86
|
81.4000
|
XLON
|
1027356856687618
|
08/07/2024
|
11:19:19
|
BST
|
86
|
81.4200
|
XLON
|
1027356856687853
|
08/07/2024
|
11:19:19
|
BST
|
86
|
81.4000
|
XLON
|
1027356856687855
|
08/07/2024
|
11:19:20
|
BST
|
73
|
81.5000
|
XLON
|
1027356856687868
|
08/07/2024
|
11:19:20
|
BST
|
13
|
81.5000
|
XLON
|
1027356856687869
|
08/07/2024
|
11:20:35
|
BST
|
86
|
81.5400
|
XLON
|
1027356856687896
|
08/07/2024
|
11:20:35
|
BST
|
86
|
81.5200
|
XLON
|
1027356856687898
|
08/07/2024
|
11:20:35
|
BST
|
86
|
81.5000
|
XLON
|
1027356856687901
|
08/07/2024
|
11:23:29
|
BST
|
86
|
81.5000
|
XLON
|
1027356856688047
|
08/07/2024
|
11:23:44
|
BST
|
85
|
81.5200
|
XLON
|
1027356856688055
|
08/07/2024
|
11:23:44
|
BST
|
1
|
81.5200
|
XLON
|
1027356856688056
|
08/07/2024
|
11:23:44
|
BST
|
10
|
81.5000
|
XLON
|
1027356856688057
|
08/07/2024
|
11:23:44
|
BST
|
76
|
81.5000
|
XLON
|
1027356856688058
|
08/07/2024
|
11:23:57
|
BST
|
38
|
81.4800
|
XLON
|
1027356856688065
|
08/07/2024
|
11:23:57
|
BST
|
48
|
81.4800
|
XLON
|
1027356856688066
|
08/07/2024
|
11:23:57
|
BST
|
86
|
81.4600
|
XLON
|
1027356856688067
|
08/07/2024
|
11:24:09
|
BST
|
31
|
81.4400
|
XLON
|
1027356856688073
|
08/07/2024
|
11:24:09
|
BST
|
55
|
81.4400
|
XLON
|
1027356856688074
|
08/07/2024
|
11:25:17
|
BST
|
62
|
81.5000
|
XLON
|
1027356856688122
|
08/07/2024
|
11:25:20
|
BST
|
62
|
81.4800
|
XLON
|
1027356856688123
|
08/07/2024
|
11:29:48
|
BST
|
7
|
81.5800
|
XLON
|
1027356856688371
|
08/07/2024
|
11:29:48
|
BST
|
44
|
81.5800
|
XLON
|
1027356856688372
|
08/07/2024
|
11:29:48
|
BST
|
51
|
81.5600
|
XLON
|
1027356856688373
|
08/07/2024
|
11:29:48
|
BST
|
51
|
81.5400
|
XLON
|
1027356856688375
|
08/07/2024
|
11:30:45
|
BST
|
54
|
81.6400
|
XLON
|
1027356856688463
|
08/07/2024
|
11:30:45
|
BST
|
54
|
81.6200
|
XLON
|
1027356856688468
|
08/07/2024
|
11:33:26
|
BST
|
44
|
81.6600
|
XLON
|
1027356856688603
|
08/07/2024
|
11:33:26
|
BST
|
44
|
81.6400
|
XLON
|
1027356856688606
|
08/07/2024
|
11:33:26
|
BST
|
44
|
81.6200
|
XLON
|
1027356856688610
|
08/07/2024
|
11:34:16
|
BST
|
62
|
81.6600
|
XLON
|
1027356856688649
|
08/07/2024
|
11:34:31
|
BST
|
19
|
81.6600
|
XLON
|
1027356856688657
|
08/07/2024
|
11:34:31
|
BST
|
27
|
81.6600
|
XLON
|
1027356856688658
|
08/07/2024
|
11:34:31
|
BST
|
16
|
81.6600
|
XLON
|
1027356856688659
|
08/07/2024
|
11:36:09
|
BST
|
60
|
81.6600
|
XLON
|
1027356856688732
|
08/07/2024
|
11:36:09
|
BST
|
60
|
81.6400
|
XLON
|
1027356856688735
|
08/07/2024
|
11:37:43
|
BST
|
53
|
81.6600
|
XLON
|
1027356856688775
|
08/07/2024
|
11:37:43
|
BST
|
51
|
81.6400
|
XLON
|
1027356856688776
|
08/07/2024
|
11:37:43
|
BST
|
2
|
81.6400
|
XLON
|
1027356856688777
|
08/07/2024
|
11:39:05
|
BST
|
1
|
81.6000
|
XLON
|
1027356856688810
|
08/07/2024
|
11:47:51
|
BST
|
75
|
81.4800
|
XLON
|
1027356856689118
|
08/07/2024
|
11:48:58
|
BST
|
59
|
81.4800
|
XLON
|
1027356856689162
|
08/07/2024
|
11:48:58
|
BST
|
59
|
81.4600
|
XLON
|
1027356856689165
|
08/07/2024
|
11:55:20
|
BST
|
45
|
81.5400
|
XLON
|
1027356856689418
|
08/07/2024
|
11:55:21
|
BST
|
45
|
81.5200
|
XLON
|
1027356856689424
|
08/07/2024
|
11:56:06
|
BST
|
45
|
81.6000
|
XLON
|
1027356856689463
|
08/07/2024
|
11:57:28
|
BST
|
45
|
81.5800
|
XLON
|
1027356856689594
|
08/07/2024
|
11:58:45
|
BST
|
43
|
81.6400
|
XLON
|
1027356856689621
|
08/07/2024
|
11:58:45
|
BST
|
10
|
81.6400
|
XLON
|
1027356856689622
|
08/07/2024
|
11:58:45
|
BST
|
49
|
81.6200
|
XLON
|
1027356856689623
|
08/07/2024
|
11:58:45
|
BST
|
4
|
81.6200
|
XLON
|
1027356856689624
|
08/07/2024
|
11:59:06
|
BST
|
50
|
81.6400
|
XLON
|
1027356856689632
|
08/07/2024
|
12:00:04
|
BST
|
50
|
81.6400
|
XLON
|
1027356856689700
|
08/07/2024
|
12:00:22
|
BST
|
40
|
81.6000
|
XLON
|
1027356856689720
|
08/07/2024
|
12:00:22
|
BST
|
37
|
81.5800
|
XLON
|
1027356856689725
|
08/07/2024
|
12:05:27
|
BST
|
43
|
81.5800
|
XLON
|
1027356856689874
|
08/07/2024
|
12:05:58
|
BST
|
44
|
81.5000
|
XLON
|
1027356856689899
|
08/07/2024
|
12:10:09
|
BST
|
24
|
81.4200
|
XLON
|
1027356856690050
|
08/07/2024
|
12:10:11
|
BST
|
54
|
81.4200
|
XLON
|
1027356856690051
|
08/07/2024
|
12:14:06
|
BST
|
41
|
81.5000
|
XLON
|
1027356856690173
|
08/07/2024
|
12:18:02
|
BST
|
77
|
81.4800
|
XLON
|
1027356856690456
|
08/07/2024
|
12:20:12
|
BST
|
60
|
81.5600
|
XLON
|
1027356856690519
|
08/07/2024
|
12:20:12
|
BST
|
60
|
81.5400
|
XLON
|
1027356856690521
|
08/07/2024
|
12:22:33
|
BST
|
80
|
81.5800
|
XLON
|
1027356856690718
|
08/07/2024
|
12:27:25
|
BST
|
44
|
81.5600
|
XLON
|
1027356856691164
|
08/07/2024
|
12:29:08
|
BST
|
79
|
81.5400
|
XLON
|
1027356856691276
|
08/07/2024
|
12:29:34
|
BST
|
43
|
81.5400
|
XLON
|
1027356856691317
|
08/07/2024
|
12:30:00
|
BST
|
44
|
81.5400
|
XLON
|
1027356856691351
|
08/07/2024
|
12:33:31
|
BST
|
44
|
81.5800
|
XLON
|
1027356856691629
|
08/07/2024
|
12:34:22
|
BST
|
12
|
81.5800
|
XLON
|
1027356856691658
|
08/07/2024
|
12:34:22
|
BST
|
31
|
81.5800
|
XLON
|
1027356856691659
|
08/07/2024
|
12:38:33
|
BST
|
85
|
81.5800
|
XLON
|
1027356856691891
|
08/07/2024
|
12:46:45
|
BST
|
62
|
81.5800
|
XLON
|
1027356856692146
|
08/07/2024
|
12:47:46
|
BST
|
18
|
81.5800
|
XLON
|
1027356856692280
|
08/07/2024
|
12:47:46
|
BST
|
11
|
81.5600
|
XLON
|
1027356856692281
|
08/07/2024
|
12:47:46
|
BST
|
38
|
81.5600
|
XLON
|
1027356856692282
|
08/07/2024
|
12:50:05
|
BST
|
84
|
81.5200
|
XLON
|
1027356856692431
|
08/07/2024
|
12:51:01
|
BST
|
49
|
81.5600
|
XLON
|
1027356856692515
|
08/07/2024
|
12:52:16
|
BST
|
44
|
81.5600
|
XLON
|
1027356856692569
|
08/07/2024
|
12:53:15
|
BST
|
78
|
81.5800
|
XLON
|
1027356856692625
|
08/07/2024
|
13:01:11
|
BST
|
57
|
81.5800
|
XLON
|
1027356856693053
|
08/07/2024
|
13:12:03
|
BST
|
14
|
81.6800
|
XLON
|
1027356856693497
|
08/07/2024
|
13:12:03
|
BST
|
53
|
81.6800
|
XLON
|
1027356856693498
|
08/07/2024
|
13:12:28
|
BST
|
35
|
81.7000
|
XLON
|
1027356856693514
|
08/07/2024
|
13:12:28
|
BST
|
24
|
81.7000
|
XLON
|
1027356856693515
|
08/07/2024
|
13:12:29
|
BST
|
5
|
81.6800
|
XLON
|
1027356856693516
|
08/07/2024
|
13:12:29
|
BST
|
54
|
81.6800
|
XLON
|
1027356856693517
|
08/07/2024
|
13:14:47
|
BST
|
54
|
81.6800
|
XLON
|
1027356856693560
|
08/07/2024
|
13:16:25
|
BST
|
54
|
81.6600
|
XLON
|
1027356856693608
|
08/07/2024
|
13:17:23
|
BST
|
40
|
81.7000
|
XLON
|
1027356856693668
|
08/07/2024
|
13:17:23
|
BST
|
9
|
81.7000
|
XLON
|
1027356856693669
|
08/07/2024
|
13:20:03
|
BST
|
46
|
81.8000
|
XLON
|
1027356856693749
|
08/07/2024
|
13:20:03
|
BST
|
17
|
81.8000
|
XLON
|
1027356856693750
|
08/07/2024
|
13:20:24
|
BST
|
52
|
81.7800
|
XLON
|
1027356856693754
|
08/07/2024
|
13:20:24
|
BST
|
11
|
81.7800
|
XLON
|
1027356856693755
|
08/07/2024
|
13:21:56
|
BST
|
1
|
81.7600
|
XLON
|
1027356856693793
|
08/07/2024
|
13:30:18
|
BST
|
53
|
81.8600
|
XLON
|
1027356856694045
|
08/07/2024
|
13:30:18
|
BST
|
12
|
81.8600
|
XLON
|
1027356856694046
|
08/07/2024
|
13:31:00
|
BST
|
65
|
81.8400
|
XLON
|
1027356856694070
|
08/07/2024
|
13:31:00
|
BST
|
65
|
81.8200
|
XLON
|
1027356856694071
|
08/07/2024
|
13:31:19
|
BST
|
73
|
81.7800
|
XLON
|
1027356856694108
|
08/07/2024
|
13:37:03
|
BST
|
86
|
81.8400
|
XLON
|
1027356856694329
|
08/07/2024
|
13:43:39
|
BST
|
86
|
81.8400
|
XLON
|
1027356856694513
|
08/07/2024
|
13:43:41
|
BST
|
86
|
81.8200
|
XLON
|
1027356856694514
|
08/07/2024
|
13:45:24
|
BST
|
86
|
81.8000
|
XLON
|
1027356856694623
|
08/07/2024
|
13:49:00
|
BST
|
18
|
81.8600
|
XLON
|
1027356856694755
|
08/07/2024
|
13:49:00
|
BST
|
68
|
81.8600
|
XLON
|
1027356856694756
|
08/07/2024
|
13:51:23
|
BST
|
46
|
81.8600
|
XLON
|
1027356856694824
|
08/07/2024
|
13:51:23
|
BST
|
38
|
81.8600
|
XLON
|
1027356856694825
|
08/07/2024
|
13:51:52
|
BST
|
86
|
81.8400
|
XLON
|
1027356856694835
|
08/07/2024
|
13:51:52
|
BST
|
84
|
81.8200
|
XLON
|
1027356856694837
|
08/07/2024
|
13:55:30
|
BST
|
58
|
81.8200
|
XLON
|
1027356856694950
|
08/07/2024
|
13:56:49
|
BST
|
53
|
81.8400
|
XLON
|
1027356856695009
|
08/07/2024
|
13:58:06
|
BST
|
53
|
81.8200
|
XLON
|
1027356856695043
|
08/07/2024
|
13:59:01
|
BST
|
34
|
81.8400
|
XLON
|
1027356856695078
|
08/07/2024
|
13:59:01
|
BST
|
13
|
81.8400
|
XLON
|
1027356856695079
|
08/07/2024
|
14:00:21
|
BST
|
36
|
81.8000
|
XLON
|
1027356856695117
|
08/07/2024
|
14:10:44
|
BST
|
76
|
81.7000
|
XLON
|
1027356856695432
|
08/07/2024
|
14:13:02
|
BST
|
59
|
81.7600
|
XLON
|
1027356856695535
|
08/07/2024
|
14:17:32
|
BST
|
68
|
81.8200
|
XLON
|
1027356856695640
|
08/07/2024
|
14:17:46
|
BST
|
73
|
81.8600
|
XLON
|
1027356856695652
|
08/07/2024
|
14:17:55
|
BST
|
68
|
81.8400
|
XLON
|
1027356856695664
|
08/07/2024
|
14:18:05
|
BST
|
13
|
81.8200
|
XLON
|
1027356856695665
|
08/07/2024
|
14:18:05
|
BST
|
42
|
81.8200
|
XLON
|
1027356856695666
|
08/07/2024
|
14:18:05
|
BST
|
13
|
81.8200
|
XLON
|
1027356856695667
|
08/07/2024
|
14:21:29
|
BST
|
43
|
81.8000
|
XLON
|
1027356856695707
|
08/07/2024
|
14:21:29
|
BST
|
18
|
81.7800
|
XLON
|
1027356856695713
|
08/07/2024
|
14:22:37
|
BST
|
39
|
81.7600
|
XLON
|
1027356856695745
|
08/07/2024
|
14:22:38
|
BST
|
30
|
81.7600
|
XLON
|
1027356856695757
|
08/07/2024
|
14:23:33
|
BST
|
13
|
81.7600
|
XLON
|
1027356856695777
|
08/07/2024
|
14:23:33
|
BST
|
36
|
81.7600
|
XLON
|
1027356856695778
|
08/07/2024
|
14:25:46
|
BST
|
43
|
81.7600
|
XLON
|
1027356856695817
|
08/07/2024
|
14:25:48
|
BST
|
43
|
81.7400
|
XLON
|
1027356856695819
|
08/07/2024
|
14:27:44
|
BST
|
48
|
81.7600
|
XLON
|
1027356856695873
|
08/07/2024
|
14:37:04
|
BST
|
45
|
81.9600
|
XLON
|
1027356856696273
|
08/07/2024
|
14:37:04
|
BST
|
45
|
81.9400
|
XLON
|
1027356856696276
|
08/07/2024
|
14:37:28
|
BST
|
59
|
81.9800
|
XLON
|
1027356856696290
|
08/07/2024
|
14:37:28
|
BST
|
59
|
81.9600
|
XLON
|
1027356856696296
|
08/07/2024
|
14:38:35
|
BST
|
1
|
81.9400
|
XLON
|
1027356856696325
|
08/07/2024
|
14:40:23
|
BST
|
83
|
81.9800
|
XLON
|
1027356856696382
|
08/07/2024
|
14:41:27
|
BST
|
76
|
81.9600
|
XLON
|
1027356856696458
|
08/07/2024
|
14:44:07
|
BST
|
82
|
81.9600
|
XLON
|
1027356856696538
|
08/07/2024
|
14:45:35
|
BST
|
6
|
81.9400
|
XLON
|
1027356856696597
|
08/07/2024
|
14:45:35
|
BST
|
38
|
81.9400
|
XLON
|
1027356856696598
|
08/07/2024
|
14:46:48
|
BST
|
44
|
81.9200
|
XLON
|
1027356856696672
|
08/07/2024
|
14:47:02
|
BST
|
36
|
81.9000
|
XLON
|
1027356856696674
|
08/07/2024
|
14:47:02
|
BST
|
6
|
81.9000
|
XLON
|
1027356856696675
|
08/07/2024
|
14:47:56
|
BST
|
39
|
81.8600
|
XLON
|
1027356856696708
|
08/07/2024
|
14:49:11
|
BST
|
50
|
81.8600
|
XLON
|
1027356856696747
|
08/07/2024
|
14:52:00
|
BST
|
78
|
81.8400
|
XLON
|
1027356856696819
|
08/07/2024
|
14:53:15
|
BST
|
53
|
81.8600
|
XLON
|
1027356856696847
|
08/07/2024
|
14:54:53
|
BST
|
53
|
81.8400
|
XLON
|
1027356856696903
|
08/07/2024
|
14:54:53
|
BST
|
20
|
81.8200
|
XLON
|
1027356856696906
|
08/07/2024
|
14:54:53
|
BST
|
33
|
81.8200
|
XLON
|
1027356856696907
|
08/07/2024
|
14:55:44
|
BST
|
81
|
81.8400
|
XLON
|
1027356856696930
|
08/07/2024
|
14:59:00
|
BST
|
83
|
81.8800
|
XLON
|
1027356856697287
|
08/07/2024
|
15:03:51
|
BST
|
45
|
81.7800
|
XLON
|
1027356856697586
|
08/07/2024
|
15:03:51
|
BST
|
26
|
81.7600
|
XLON
|
1027356856697587
|
08/07/2024
|
15:03:51
|
BST
|
18
|
81.7600
|
XLON
|
1027356856697588
|
08/07/2024
|
15:05:28
|
BST
|
45
|
81.7400
|
XLON
|
1027356856697699
|
08/07/2024
|
15:05:42
|
BST
|
2
|
81.7200
|
XLON
|
1027356856697725
|
08/07/2024
|
15:14:39
|
BST
|
40
|
81.6800
|
XLON
|
1027356856698111
|
08/07/2024
|
15:14:39
|
BST
|
41
|
81.6800
|
XLON
|
1027356856698112
|
08/07/2024
|
15:16:38
|
BST
|
64
|
81.6400
|
XLON
|
1027356856698222
|
08/07/2024
|
15:16:38
|
BST
|
13
|
81.6400
|
XLON
|
1027356856698223
|
08/07/2024
|
15:20:21
|
BST
|
45
|
81.6800
|
XLON
|
1027356856698389
|
08/07/2024
|
15:25:00
|
BST
|
15
|
81.6200
|
XLON
|
1027356856698570
|
08/07/2024
|
15:25:00
|
BST
|
62
|
81.6200
|
XLON
|
1027356856698571
|
08/07/2024
|
15:26:10
|
BST
|
46
|
81.6400
|
XLON
|
1027356856698644
|
08/07/2024
|
15:28:21
|
BST
|
46
|
81.6200
|
XLON
|
1027356856698908
|
08/07/2024
|
15:29:50
|
BST
|
81
|
81.6200
|
XLON
|
1027356856699041
|
08/07/2024
|
15:30:49
|
BST
|
46
|
81.6000
|
XLON
|
1027356856699350
|
08/07/2024
|
15:31:06
|
BST
|
37
|
81.5800
|
XLON
|
1027356856699366
|
08/07/2024
|
15:32:01
|
BST
|
47
|
81.6000
|
XLON
|
1027356856699524
|
08/07/2024
|
15:35:26
|
BST
|
56
|
81.5800
|
XLON
|
1027356856699785
|
08/07/2024
|
15:39:01
|
BST
|
57
|
81.5400
|
XLON
|
1027356856700160
|
08/07/2024
|
15:39:01
|
BST
|
57
|
81.5200
|
XLON
|
1027356856700162
|
08/07/2024
|
15:39:09
|
BST
|
48
|
81.5000
|
XLON
|
1027356856700171
|
08/07/2024
|
15:39:59
|
BST
|
47
|
81.4800
|
XLON
|
1027356856700276
|
08/07/2024
|
15:42:15
|
BST
|
48
|
81.4800
|
XLON
|
1027356856700502
|
08/07/2024
|
15:48:41
|
BST
|
55
|
81.6400
|
XLON
|
1027356856701106
|
08/07/2024
|
15:48:54
|
BST
|
55
|
81.6200
|
XLON
|
1027356856701124
|
08/07/2024
|
15:48:54
|
BST
|
18
|
81.6000
|
XLON
|
1027356856701140
|
08/07/2024
|
15:48:54
|
BST
|
18
|
81.6000
|
XLON
|
1027356856701141
|
08/07/2024
|
15:48:54
|
BST
|
19
|
81.6000
|
XLON
|
1027356856701142
|
08/07/2024
|
15:48:55
|
BST
|
67
|
81.5800
|
XLON
|
1027356856701145
|
08/07/2024
|
15:49:36
|
BST
|
86
|
81.5800
|
XLON
|
1027356856701226
|
08/07/2024
|
15:49:38
|
BST
|
86
|
81.5600
|
XLON
|
1027356856701229
|
08/07/2024
|
15:49:38
|
BST
|
86
|
81.5400
|
XLON
|
1027356856701235
|
08/07/2024
|
15:51:01
|
BST
|
84
|
81.5800
|
XLON
|
1027356856701324
|
08/07/2024
|
15:51:49
|
BST
|
84
|
81.5600
|
XLON
|
1027356856701398
|
08/07/2024
|
15:52:31
|
BST
|
86
|
81.6800
|
XLON
|
1027356856701466
|
08/07/2024
|
15:53:14
|
BST
|
80
|
81.6800
|
XLON
|
1027356856701560
|
08/07/2024
|
15:53:14
|
BST
|
6
|
81.6800
|
XLON
|
1027356856701561
|
08/07/2024
|
15:53:20
|
BST
|
86
|
81.6600
|
XLON
|
1027356856701573
|
08/07/2024
|
15:54:22
|
BST
|
60
|
81.6400
|
XLON
|
1027356856701627
|
08/07/2024
|
15:55:30
|
BST
|
86
|
81.6200
|
XLON
|
1027356856701707
|
08/07/2024
|
15:56:12
|
BST
|
55
|
81.6000
|
XLON
|
1027356856701795
|
08/07/2024
|
15:57:11
|
BST
|
73
|
81.5800
|
XLON
|
1027356856701933
|
08/07/2024
|
15:57:50
|
BST
|
54
|
81.5600
|
XLON
|
1027356856702081
|
08/07/2024
|
16:00:03
|
BST
|
44
|
81.5400
|
XLON
|
1027356856702291
|
08/07/2024
|
16:00:34
|
BST
|
62
|
81.5200
|
XLON
|
1027356856702344
|
08/07/2024
|
16:01:00
|
BST
|
19
|
81.4800
|
XLON
|
1027356856702384
|
08/07/2024
|
16:01:41
|
BST
|
46
|
81.4400
|
XLON
|
1027356856702444
|
08/07/2024
|
16:02:44
|
BST
|
45
|
81.4400
|
XLON
|
1027356856702473
|
08/07/2024
|
16:03:51
|
BST
|
2
|
81.4400
|
XLON
|
1027356856702567
|
08/07/2024
|
16:03:52
|
BST
|
45
|
81.4200
|
XLON
|
1027356856702572
|
08/07/2024
|
16:05:37
|
BST
|
26
|
81.4200
|
XLON
|
1027356856702703
|
08/07/2024
|
16:05:37
|
BST
|
50
|
81.4200
|
XLON
|
1027356856702704
|
08/07/2024
|
16:08:57
|
BST
|
62
|
81.4000
|
XLON
|
1027356856702973
|
08/07/2024
|
16:10:05
|
BST
|
62
|
81.3800
|
XLON
|
1027356856703009
|
08/07/2024
|
16:10:05
|
BST
|
49
|
81.3600
|
XLON
|
1027356856703010
|
08/07/2024
|
16:10:15
|
BST
|
61
|
81.3400
|
XLON
|
1027356856703021
|
08/07/2024
|
16:13:07
|
BST
|
85
|
81.3800
|
XLON
|
1027356856703237
|
08/07/2024
|
16:14:15
|
BST
|
10
|
81.3400
|
XLON
|
1027356856703355
|
08/07/2024
|
16:14:15
|
BST
|
37
|
81.3400
|
XLON
|
1027356856703356
|
08/07/2024
|
16:19:50
|
BST
|
80
|
81.3200
|
XLON
|
1027356856703753
|
08/07/2024
|
16:23:16
|
BST
|
50
|
81.3200
|
XLON
|
1027356856704054
|
08/07/2024
|
16:23:23
|
BST
|
50
|
81.3200
|
XLON
|
1027356856704069
|
08/07/2024
|
16:25:07
|
BST
|
51
|
81.4200
|
XLON
|
1027356856704210
|
08/07/2024
|
16:25:41
|
BST
|
51
|
81.4000
|
XLON
|
1027356856704313
|
08/07/2024
|
16:25:41
|
BST
|
51
|
81.3800
|
XLON
|
1027356856704318
|
08/07/2024
|
16:26:09
|
BST
|
61
|
81.4000
|
XLON
|
1027356856704352
|
08/07/2024
|
16:26:09
|
BST
|
61
|
81.3800
|
XLON
|
1027356856704361
|
08/07/2024
|
16:27:20
|
BST
|
70
|
81.4000
|
XLON
|
1027356856704462
|
08/07/2024
|
16:27:23
|
BST
|
57
|
81.3800
|
XLON
|
1027356856704467
|
08/07/2024
|
16:27:23
|
BST
|
57
|
81.3600
|
XLON
|
1027356856704468
|
08/07/2024
|
16:27:23
|
BST
|
27
|
81.3400
|
XLON
|
1027356856704481
|
08/07/2024
|
16:29:37
|
BST
|
66
|
81.3400
|
XLON
|
1027356856704618
|
08/07/2024
|
16:31:04
|
BST
|
25
|
81.3400
|
XLON
|
1027356856704848
|
08/07/2024
|
16:31:04
|
BST
|
49
|
81.3400
|
XLON
|
1027356856704849
|
08/07/2024
|
16:31:37
|
BST
|
48
|
81.3200
|
XLON
|
1027356856704912
|
08/07/2024
|
16:31:37
|
BST
|
86
|
81.3000
|
XLON
|
1027356856704915
|
08/07/2024
|
16:32:40
|
BST
|
61
|
81.3400
|
XLON
|
1027356856704986
|
08/07/2024
|
16:32:40
|
BST
|
11
|
81.3400
|
XLON
|
1027356856704987
|
08/07/2024
|
16:32:41
|
BST
|
62
|
81.3200
|
XLON
|
1027356856704991
|
08/07/2024
|
16:32:41
|
BST
|
24
|
81.3200
|
XLON
|
1027356856704992
|
08/07/2024
|
16:33:47
|
BST
|
48
|
81.3400
|
XLON
|
1027356856705078
|
08/07/2024
|
16:33:47
|
BST
|
38
|
81.3400
|
XLON
|
1027356856705079
|
08/07/2024
|
16:34:56
|
BST
|
86
|
81.3400
|
XLON
|
1027356856705137
|
08/07/2024
|
16:35:41
|
BST
|
47
|
81.3400
|
XLON
|
1027356856705192
|
08/07/2024
|
16:35:41
|
BST
|
34
|
81.3400
|
XLON
|
1027356856705193
|
08/07/2024
|
16:35:48
|
BST
|
58
|
81.3200
|
XLON
|
1027356856705220
|
08/07/2024
|
16:35:55
|
BST
|
62
|
81.3000
|
XLON
|
1027356856705231
|
08/07/2024
|
16:38:01
|
BST
|
27
|
81.3400
|
XLON
|
1027356856705534
|
08/07/2024
|
16:38:43
|
BST
|
34
|
81.3400
|
XLON
|
1027356856705556
|
08/07/2024
|
16:39:21
|
BST
|
45
|
81.3200
|
XLON
|
1027356856705596
|
08/07/2024
|
16:39:21
|
BST
|
45
|
81.3000
|
XLON
|
1027356856705598
|
08/07/2024
|
16:40:54
|
BST
|
13
|
81.3400
|
XLON
|
1027356856705754
|
08/07/2024
|
16:40:54
|
BST
|
32
|
81.3400
|
XLON
|
1027356856705755
|
08/07/2024
|
16:40:58
|
BST
|
45
|
81.3200
|
XLON
|
1027356856705769
|
08/07/2024
|
16:42:17
|
BST
|
21
|
81.3800
|
XLON
|
1027356856706001
|
08/07/2024
|
16:42:17
|
BST
|
60
|
81.3800
|
XLON
|
1027356856706002
|
08/07/2024
|
16:43:42
|
BST
|
66
|
81.3400
|
XLON
|
1027356856706192
|
08/07/2024
|
16:48:53
|
BST
|
44
|
81.3000
|
XLON
|
1027356856706812
|
08/07/2024
|
16:48:53
|
BST
|
44
|
81.2800
|
XLON
|
1027356856706815
|
08/07/2024
|
16:48:54
|
BST
|
45
|
81.2600
|
XLON
|
1027356856706818
|
08/07/2024
|
16:49:54
|
BST
|
15
|
81.2200
|
XLON
|
1027356856706871
|
08/07/2024
|
16:49:54
|
BST
|
26
|
81.2200
|
XLON
|
1027356856706872
|
08/07/2024
|
16:53:40
|
BST
|
11
|
81.1200
|
XLON
|
1027356856707293
|
08/07/2024
|
16:53:40
|
BST
|
37
|
81.1200
|
XLON
|
1027356856707294
|
08/07/2024
|
16:55:16
|
BST
|
86
|
81.1800
|
XLON
|
1027356856707415
|
08/07/2024
|
16:55:19
|
BST
|
1
|
81.1600
|
XLON
|
1027356856707426
|
08/07/2024
|
16:55:22
|
BST
|
85
|
81.1600
|
XLON
|
1027356856707428
|
08/07/2024
|
16:56:46
|
BST
|
3
|
81.2200
|
XLON
|
1027356856707551
|
08/07/2024
|
16:56:46
|
BST
|
69
|
81.2200
|
XLON
|
1027356856707552
|
08/07/2024
|
16:56:46
|
BST
|
14
|
81.2200
|
XLON
|
1027356856707553
|
08/07/2024
|
17:00:27
|
BST
|
72
|
81.2600
|
XLON
|
1027356856707907
|
08/07/2024
|
17:00:27
|
BST
|
14
|
81.2600
|
XLON
|
1027356856707908
|
08/07/2024
|
17:00:27
|
BST
|
18
|
81.2400
|
XLON
|
1027356856707910
|
08/07/2024
|
17:00:27
|
BST
|
68
|
81.2400
|
XLON
|
1027356856707911
|
08/07/2024
|
17:03:00
|
BST
|
86
|
81.2800
|
XLON
|
1027356856708276
|
08/07/2024
|
17:05:03
|
BST
|
86
|
81.2800
|
XLON
|
1027356856708534
|
08/07/2024
|
17:05:08
|
BST
|
86
|
81.2600
|
XLON
|
1027356856708539
|
08/07/2024
|
17:05:08
|
BST
|
74
|
81.2400
|
XLON
|
1027356856708540
|
08/07/2024
|
17:05:08
|
BST
|
12
|
81.2400
|
XLON
|
1027356856708541
|
08/07/2024
|
17:05:53
|
BST
|
63
|
81.2400
|
XLON
|
1027356856708654
|
08/07/2024
|
17:06:18
|
BST
|
1
|
81.2600
|
XLON
|
1027356856708702
|
08/07/2024
|
17:06:18
|
BST
|
1
|
81.2600
|
XLON
|
1027356856708703
|
08/07/2024
|
17:06:18
|
BST
|
65
|
81.2600
|
XLON
|
1027356856708704
|
08/07/2024
|
17:07:30
|
BST
|
67
|
81.2600
|
XLON
|
1027356856708822
|
08/07/2024
|
17:08:49
|
BST
|
49
|
81.2600
|
XLON
|
1027356856708955
|
08/07/2024
|
17:10:52
|
BST
|
67
|
81.2400
|
XLON
|
1027356856709343
|
08/07/2024
|
17:12:57
|
BST
|
86
|
81.2600
|
XLON
|
1027356856709719
|
08/07/2024
|
17:13:50
|
BST
|
86
|
81.2400
|
XLON
|
1027356856709832
|
08/07/2024
|
17:13:53
|
BST
|
59
|
81.2200
|
XLON
|
1027356856709850
|
08/07/2024
|
17:14:12
|
BST
|
86
|
81.2000
|
XLON
|
1027356856709900
|
08/07/2024
|
17:15:39
|
BST
|
65
|
81.2200
|
XLON
|
1027356856710174
|
08/07/2024
|
17:17:56
|
BST
|
61
|
81.2400
|
XLON
|
1027356856710601
|
08/07/2024
|
17:19:22
|
BST
|
7
|
81.2400
|
XLON
|
1027356856710886
|
08/07/2024
|
17:19:22
|
BST
|
1
|
81.2400
|
XLON
|
1027356856710887
|
08/07/2024
|
17:19:22
|
BST
|
14
|
81.2400
|
XLON
|
1027356856710888
|
08/07/2024
|
17:19:22
|
BST
|
62
|
81.2400
|
XLON
|
1027356856710889
|
08/07/2024
|
17:20:01
|
BST
|
43
|
81.2400
|
XLON
|
1027356856710969
|
08/07/2024
|
17:20:06
|
BST
|
86
|
81.2400
|
XLON
|
1027356856711008
|
08/07/2024
|
17:20:13
|
BST
|
61
|
81.2200
|
XLON
|
1027356856711050
|
08/07/2024
|
17:20:48
|
BST
|
43
|
81.2400
|
XLON
|
1027356856711219
|
08/07/2024
|
17:20:58
|
BST
|
43
|
81.2400
|
XLON
|
1027356856711243
|
08/07/2024
|
17:21:16
|
BST
|
60
|
81.2400
|
XLON
|
1027356856711269
|
08/07/2024
|
17:21:16
|
BST
|
20
|
81.2400
|
XLON
|
1027356856711270
|
08/07/2024
|
17:21:51
|
BST
|
43
|
81.2400
|
XLON
|
1027356856711326
|
08/07/2024
|
17:22:50
|
BST
|
82
|
81.2600
|
XLON
|
1027356856711543
|
08/07/2024
|
17:22:50
|
BST
|
43
|
81.2600
|
XLON
|
1027356856711545
|
08/07/2024
|
17:23:48
|
BST
|
21
|
81.2400
|
XLON
|
1027356856711692
|
08/07/2024
|
17:23:48
|
BST
|
27
|
81.2400
|
XLON
|
1027356856711693
|
08/07/2024
|
17:23:48
|
BST
|
17
|
81.2400
|
XLON
|
1027356856711694
|
08/07/2024
|
17:23:48
|
BST
|
17
|
81.2400
|
XLON
|
1027356856711695
|
08/07/2024
|
17:23:55
|
BST
|
82
|
81.2200
|
XLON
|
1027356856711730
|
08/07/2024
|
17:24:00
|
BST
|
11
|
81.2000
|
XLON
|
1027356856711737
|
08/07/2024
|
17:24:30
|
BST
|
59
|
81.2000
|
XLON
|
1027356856711800
|
08/07/2024
|
17:25:04
|
BST
|
45
|
81.2000
|
XLON
|
1027356856711956
|
08/07/2024
|
17:25:30
|
BST
|
66
|
81.2000
|
XLON
|
1027356856712049
|
08/07/2024
|
17:25:54
|
BST
|
84
|
81.2200
|
XLON
|
1027356856712153
|
08/07/2024
|
17:25:54
|
BST
|
22
|
81.2200
|
XLON
|
1027356856712154
|
08/07/2024
|
17:25:54
|
BST
|
28
|
81.2200
|
XLON
|
1027356856712159
|
08/07/2024
|
17:25:54
|
BST
|
10
|
81.2200
|
XLON
|
1027356856712160
|
08/07/2024
|
17:25:54
|
BST
|
5
|
81.2200
|
XLON
|
1027356856712161
|
08/07/2024
|
17:25:59
|
BST
|
38
|
81.2200
|
XLON
|
1027356856712203
|
08/07/2024
|
17:25:59
|
BST
|
5
|
81.2200
|
XLON
|
1027356856712204
|
08/07/2024
|
17:26:51
|
BST
|
79
|
81.2200
|
XLON
|
1027356856712333
|
08/07/2024
|
17:26:51
|
BST
|
13
|
81.2200
|
XLON
|
1027356856712334
|
08/07/2024
|
17:26:51
|
BST
|
6
|
81.2200
|
XLON
|
1027356856712335
|
08/07/2024
|
17:27:12
|
BST
|
43
|
81.2200
|
XLON
|
1027356856712419
|
08/07/2024
|
17:27:21
|
BST
|
41
|
81.2200
|
XLON
|
1027356856712456
|
08/07/2024
|
17:27:21
|
BST
|
9
|
81.2200
|
XLON
|
1027356856712457
|
08/07/2024
|
17:28:00
|
BST
|
20
|
81.2000
|
XLON
|
1027356856712581
|
08/07/2024
|
17:28:00
|
BST
|
23
|
81.2000
|
XLON
|
1027356856712582
|
08/07/2024
|
17:28:12
|
BST
|
43
|
81.2000
|
XLON
|
1027356856712602
|
08/07/2024
|
17:28:34
|
BST
|
26
|
81.2000
|
XLON
|
1027356856712663
|
08/07/2024
|
17:29:16
|
BST
|
51
|
81.1800
|
XLON
|
1027356856712771
|
08/07/2024
|
17:29:56
|
BST
|
2
|
81.1800
|
XLON
|
1027356856712913
|
08/07/2024
|
17:29:58
|
BST
|
5
|
81.2000
|
XLON
|
1027356856712928
|
Date of purchase:
|
09 July 2024
|
|
|
Aggregate number of ordinary shares purchased:
|
19,839
|
|
|
Lowest price paid per share:
|
£ 80.9800
|
|
|
Highest price paid per share:
|
£ 82.3400
|
|
|
Average price paid per share:
|
£ 81.5018
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
19,839
|
|
|
|
Highest price paid (per ordinary share)
|
£ 82.3400
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 80.9800
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 81.5018
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
09/07/2024
|
10:21:40
|
BST
|
86
|
82.1400
|
XLON
|
1027975331978717
|
09/07/2024
|
10:22:19
|
BST
|
86
|
82.1200
|
XLON
|
1027975331978777
|
09/07/2024
|
10:22:19
|
BST
|
54
|
82.1000
|
XLON
|
1027975331978778
|
09/07/2024
|
10:22:19
|
BST
|
32
|
82.1000
|
XLON
|
1027975331978779
|
09/07/2024
|
10:22:19
|
BST
|
59
|
82.0800
|
XLON
|
1027975331978782
|
09/07/2024
|
10:22:19
|
BST
|
27
|
82.0800
|
XLON
|
1027975331978783
|
09/07/2024
|
10:22:33
|
BST
|
16
|
82.0400
|
XLON
|
1027975331978828
|
09/07/2024
|
10:45:53
|
BST
|
35
|
81.9400
|
XLON
|
1027975331979758
|
09/07/2024
|
10:45:53
|
BST
|
14
|
81.9400
|
XLON
|
1027975331979759
|
09/07/2024
|
10:47:40
|
BST
|
70
|
82.0600
|
XLON
|
1027975331979824
|
09/07/2024
|
10:47:44
|
BST
|
26
|
82.0400
|
XLON
|
1027975331979830
|
09/07/2024
|
10:47:44
|
BST
|
44
|
82.0400
|
XLON
|
1027975331979831
|
09/07/2024
|
10:47:45
|
BST
|
70
|
82.0200
|
XLON
|
1027975331979832
|
09/07/2024
|
10:49:43
|
BST
|
56
|
82.0600
|
XLON
|
1027975331979903
|
09/07/2024
|
10:49:44
|
BST
|
30
|
82.0400
|
XLON
|
1027975331979904
|
09/07/2024
|
10:49:44
|
BST
|
26
|
82.0400
|
XLON
|
1027975331979905
|
09/07/2024
|
10:57:55
|
BST
|
54
|
82.1800
|
XLON
|
1027975331980362
|
09/07/2024
|
10:57:55
|
BST
|
23
|
82.1800
|
XLON
|
1027975331980363
|
09/07/2024
|
10:58:19
|
BST
|
78
|
82.1400
|
XLON
|
1027975331980392
|
09/07/2024
|
11:08:34
|
BST
|
55
|
82.0800
|
XLON
|
1027975331980745
|
09/07/2024
|
11:08:34
|
BST
|
21
|
82.0800
|
XLON
|
1027975331980746
|
09/07/2024
|
11:14:41
|
BST
|
72
|
82.3400
|
XLON
|
1027975331981280
|
09/07/2024
|
11:15:13
|
BST
|
72
|
82.3200
|
XLON
|
1027975331981290
|
09/07/2024
|
11:15:13
|
BST
|
10
|
82.3000
|
XLON
|
1027975331981294
|
09/07/2024
|
11:16:39
|
BST
|
62
|
82.3000
|
XLON
|
1027975331981399
|
09/07/2024
|
11:16:46
|
BST
|
75
|
82.3200
|
XLON
|
1027975331981415
|
09/07/2024
|
11:17:12
|
BST
|
75
|
82.3000
|
XLON
|
1027975331981447
|
09/07/2024
|
11:17:39
|
BST
|
51
|
82.3400
|
XLON
|
1027975331981502
|
09/07/2024
|
11:17:39
|
BST
|
24
|
82.3400
|
XLON
|
1027975331981503
|
09/07/2024
|
11:17:39
|
BST
|
75
|
82.3200
|
XLON
|
1027975331981506
|
09/07/2024
|
11:18:02
|
BST
|
64
|
82.3200
|
XLON
|
1027975331981524
|
09/07/2024
|
11:18:46
|
BST
|
51
|
82.2800
|
XLON
|
1027975331981582
|
09/07/2024
|
11:19:29
|
BST
|
43
|
82.2400
|
XLON
|
1027975331981612
|
09/07/2024
|
11:19:44
|
BST
|
58
|
82.2200
|
XLON
|
1027975331981624
|
09/07/2024
|
11:20:05
|
BST
|
58
|
82.2000
|
XLON
|
1027975331981632
|
09/07/2024
|
11:20:12
|
BST
|
36
|
82.1800
|
XLON
|
1027975331981636
|
09/07/2024
|
11:21:19
|
BST
|
73
|
82.1400
|
XLON
|
1027975331981683
|
09/07/2024
|
11:21:19
|
BST
|
51
|
82.0400
|
XLON
|
1027975331981707
|
09/07/2024
|
11:21:27
|
BST
|
74
|
82.0800
|
XLON
|
1027975331981714
|
09/07/2024
|
11:21:28
|
BST
|
71
|
82.0600
|
XLON
|
1027975331981716
|
09/07/2024
|
11:21:28
|
BST
|
3
|
82.0600
|
XLON
|
1027975331981717
|
09/07/2024
|
11:22:03
|
BST
|
25
|
82.0400
|
XLON
|
1027975331981733
|
09/07/2024
|
11:22:16
|
BST
|
64
|
82.0200
|
XLON
|
1027975331981749
|
09/07/2024
|
11:24:04
|
BST
|
53
|
82.0200
|
XLON
|
1027975331981815
|
09/07/2024
|
11:24:15
|
BST
|
52
|
82.0000
|
XLON
|
1027975331981831
|
09/07/2024
|
11:28:04
|
BST
|
86
|
82.0400
|
XLON
|
1027975331982056
|
09/07/2024
|
11:30:05
|
BST
|
86
|
82.0800
|
XLON
|
1027975331982150
|
09/07/2024
|
11:30:35
|
BST
|
9
|
82.0600
|
XLON
|
1027975331982164
|
09/07/2024
|
11:30:35
|
BST
|
77
|
82.0600
|
XLON
|
1027975331982165
|
09/07/2024
|
11:30:39
|
BST
|
79
|
82.0400
|
XLON
|
1027975331982172
|
09/07/2024
|
11:33:08
|
BST
|
74
|
82.0600
|
XLON
|
1027975331982262
|
09/07/2024
|
11:35:18
|
BST
|
74
|
82.0400
|
XLON
|
1027975331982354
|
09/07/2024
|
11:39:34
|
BST
|
74
|
82.0200
|
XLON
|
1027975331982488
|
09/07/2024
|
11:39:36
|
BST
|
49
|
82.0000
|
XLON
|
1027975331982494
|
09/07/2024
|
11:42:54
|
BST
|
77
|
81.9600
|
XLON
|
1027975331982585
|
09/07/2024
|
11:50:06
|
BST
|
55
|
81.9800
|
XLON
|
1027975331982943
|
09/07/2024
|
11:50:43
|
BST
|
55
|
81.9600
|
XLON
|
1027975331983016
|
09/07/2024
|
11:56:04
|
BST
|
53
|
81.9800
|
XLON
|
1027975331983403
|
09/07/2024
|
11:56:55
|
BST
|
53
|
81.9600
|
XLON
|
1027975331983448
|
09/07/2024
|
11:57:30
|
BST
|
37
|
81.9200
|
XLON
|
1027975331983576
|
09/07/2024
|
12:11:12
|
BST
|
81
|
82.0000
|
XLON
|
1027975331984267
|
09/07/2024
|
12:17:32
|
BST
|
49
|
82.0400
|
XLON
|
1027975331984518
|
09/07/2024
|
12:18:38
|
BST
|
43
|
82.0200
|
XLON
|
1027975331984588
|
09/07/2024
|
12:20:30
|
BST
|
75
|
81.9600
|
XLON
|
1027975331984645
|
09/07/2024
|
12:21:03
|
BST
|
74
|
81.9200
|
XLON
|
1027975331984667
|
09/07/2024
|
12:25:44
|
BST
|
86
|
82.0000
|
XLON
|
1027975331984874
|
09/07/2024
|
12:25:45
|
BST
|
86
|
81.9800
|
XLON
|
1027975331984877
|
09/07/2024
|
12:27:51
|
BST
|
84
|
81.9600
|
XLON
|
1027975331984996
|
09/07/2024
|
12:27:51
|
BST
|
86
|
81.9400
|
XLON
|
1027975331984997
|
09/07/2024
|
12:28:12
|
BST
|
51
|
81.9200
|
XLON
|
1027975331985000
|
09/07/2024
|
12:29:14
|
BST
|
34
|
81.9000
|
XLON
|
1027975331985025
|
09/07/2024
|
12:29:14
|
BST
|
17
|
81.9000
|
XLON
|
1027975331985026
|
09/07/2024
|
12:29:52
|
BST
|
46
|
81.8800
|
XLON
|
1027975331985046
|
09/07/2024
|
12:31:23
|
BST
|
41
|
81.8400
|
XLON
|
1027975331985116
|
09/07/2024
|
12:31:35
|
BST
|
82
|
81.8600
|
XLON
|
1027975331985165
|
09/07/2024
|
12:39:59
|
BST
|
44
|
81.9600
|
XLON
|
1027975331985482
|
09/07/2024
|
12:39:59
|
BST
|
44
|
81.9400
|
XLON
|
1027975331985483
|
09/07/2024
|
12:39:59
|
BST
|
44
|
81.9200
|
XLON
|
1027975331985485
|
09/07/2024
|
12:40:03
|
BST
|
10
|
81.8800
|
XLON
|
1027975331985487
|
09/07/2024
|
12:40:03
|
BST
|
30
|
81.8800
|
XLON
|
1027975331985488
|
09/07/2024
|
12:50:06
|
BST
|
83
|
81.8800
|
XLON
|
1027975331985888
|
09/07/2024
|
12:52:09
|
BST
|
44
|
81.8600
|
XLON
|
1027975331985950
|
09/07/2024
|
12:55:12
|
BST
|
37
|
81.8200
|
XLON
|
1027975331986008
|
09/07/2024
|
12:59:20
|
BST
|
20
|
81.7800
|
XLON
|
1027975331986156
|
09/07/2024
|
12:59:20
|
BST
|
58
|
81.7800
|
XLON
|
1027975331986157
|
09/07/2024
|
13:00:03
|
BST
|
43
|
81.7800
|
XLON
|
1027975331986174
|
09/07/2024
|
13:03:34
|
BST
|
45
|
81.7000
|
XLON
|
1027975331986301
|
09/07/2024
|
13:06:17
|
BST
|
75
|
81.7600
|
XLON
|
1027975331986415
|
09/07/2024
|
13:07:14
|
BST
|
46
|
81.7200
|
XLON
|
1027975331986442
|
09/07/2024
|
13:08:40
|
BST
|
49
|
81.6800
|
XLON
|
1027975331986494
|
09/07/2024
|
13:09:08
|
BST
|
55
|
81.6400
|
XLON
|
1027975331986515
|
09/07/2024
|
13:10:50
|
BST
|
60
|
81.6400
|
XLON
|
1027975331986719
|
09/07/2024
|
13:11:24
|
BST
|
60
|
81.6200
|
XLON
|
1027975331986727
|
09/07/2024
|
13:17:43
|
BST
|
64
|
81.6400
|
XLON
|
1027975331986989
|
09/07/2024
|
13:19:08
|
BST
|
38
|
81.6200
|
XLON
|
1027975331987015
|
09/07/2024
|
13:20:31
|
BST
|
26
|
81.6200
|
XLON
|
1027975331987088
|
09/07/2024
|
13:21:01
|
BST
|
37
|
81.6000
|
XLON
|
1027975331987100
|
09/07/2024
|
13:21:01
|
BST
|
12
|
81.6000
|
XLON
|
1027975331987101
|
09/07/2024
|
13:24:17
|
BST
|
29
|
81.6200
|
XLON
|
1027975331987222
|
09/07/2024
|
13:24:17
|
BST
|
34
|
81.6200
|
XLON
|
1027975331987223
|
09/07/2024
|
13:34:04
|
BST
|
43
|
81.7200
|
XLON
|
1027975331987658
|
09/07/2024
|
13:34:04
|
BST
|
43
|
81.7000
|
XLON
|
1027975331987660
|
09/07/2024
|
13:36:46
|
BST
|
43
|
81.7200
|
XLON
|
1027975331987732
|
09/07/2024
|
13:36:46
|
BST
|
43
|
81.7000
|
XLON
|
1027975331987736
|
09/07/2024
|
13:37:04
|
BST
|
43
|
81.6800
|
XLON
|
1027975331987746
|
09/07/2024
|
13:37:05
|
BST
|
41
|
81.6600
|
XLON
|
1027975331987747
|
09/07/2024
|
13:44:15
|
BST
|
72
|
81.6000
|
XLON
|
1027975331988177
|
09/07/2024
|
13:50:02
|
BST
|
52
|
81.5800
|
XLON
|
1027975331988446
|
09/07/2024
|
13:52:33
|
BST
|
52
|
81.5600
|
XLON
|
1027975331988481
|
09/07/2024
|
13:53:46
|
BST
|
32
|
81.5600
|
XLON
|
1027975331988539
|
09/07/2024
|
13:53:46
|
BST
|
15
|
81.5600
|
XLON
|
1027975331988540
|
09/07/2024
|
13:57:46
|
BST
|
44
|
81.5800
|
XLON
|
1027975331988737
|
09/07/2024
|
13:58:44
|
BST
|
44
|
81.5600
|
XLON
|
1027975331988776
|
09/07/2024
|
14:00:05
|
BST
|
39
|
81.5400
|
XLON
|
1027975331988807
|
09/07/2024
|
14:08:19
|
BST
|
51
|
81.4800
|
XLON
|
1027975331989102
|
09/07/2024
|
14:11:26
|
BST
|
46
|
81.5000
|
XLON
|
1027975331989237
|
09/07/2024
|
14:16:54
|
BST
|
60
|
81.5000
|
XLON
|
1027975331989387
|
09/07/2024
|
14:19:05
|
BST
|
60
|
81.4800
|
XLON
|
1027975331989455
|
09/07/2024
|
14:19:07
|
BST
|
49
|
81.4600
|
XLON
|
1027975331989458
|
09/07/2024
|
14:19:45
|
BST
|
64
|
81.4400
|
XLON
|
1027975331989484
|
09/07/2024
|
14:21:00
|
BST
|
53
|
81.4200
|
XLON
|
1027975331989525
|
09/07/2024
|
14:23:54
|
BST
|
5
|
81.4600
|
XLON
|
1027975331989605
|
09/07/2024
|
14:23:56
|
BST
|
72
|
81.4600
|
XLON
|
1027975331989606
|
09/07/2024
|
14:25:16
|
BST
|
44
|
81.4600
|
XLON
|
1027975331989662
|
09/07/2024
|
14:30:45
|
BST
|
76
|
81.4000
|
XLON
|
1027975331989935
|
09/07/2024
|
14:31:22
|
BST
|
77
|
81.4000
|
XLON
|
1027975331989984
|
09/07/2024
|
14:31:22
|
BST
|
4
|
81.4000
|
XLON
|
1027975331989985
|
09/07/2024
|
14:37:50
|
BST
|
62
|
81.3800
|
XLON
|
1027975331990172
|
09/07/2024
|
14:37:54
|
BST
|
62
|
81.3600
|
XLON
|
1027975331990178
|
09/07/2024
|
14:38:15
|
BST
|
51
|
81.3800
|
XLON
|
1027975331990186
|
09/07/2024
|
14:39:08
|
BST
|
8
|
81.3400
|
XLON
|
1027975331990218
|
09/07/2024
|
14:39:08
|
BST
|
33
|
81.3400
|
XLON
|
1027975331990219
|
09/07/2024
|
14:42:06
|
BST
|
43
|
81.3800
|
XLON
|
1027975331990318
|
09/07/2024
|
14:42:06
|
BST
|
43
|
81.3600
|
XLON
|
1027975331990322
|
09/07/2024
|
14:42:33
|
BST
|
37
|
81.3200
|
XLON
|
1027975331990331
|
09/07/2024
|
14:42:55
|
BST
|
36
|
81.2800
|
XLON
|
1027975331990346
|
09/07/2024
|
14:44:35
|
BST
|
82
|
81.3000
|
XLON
|
1027975331990428
|
09/07/2024
|
14:48:25
|
BST
|
64
|
81.2600
|
XLON
|
1027975331990513
|
09/07/2024
|
14:49:01
|
BST
|
33
|
81.2800
|
XLON
|
1027975331990525
|
09/07/2024
|
14:49:18
|
BST
|
38
|
81.2800
|
XLON
|
1027975331990539
|
09/07/2024
|
14:50:07
|
BST
|
71
|
81.2800
|
XLON
|
1027975331990576
|
09/07/2024
|
14:50:18
|
BST
|
71
|
81.2600
|
XLON
|
1027975331990578
|
09/07/2024
|
14:51:50
|
BST
|
45
|
81.3000
|
XLON
|
1027975331990640
|
09/07/2024
|
14:53:40
|
BST
|
45
|
81.3200
|
XLON
|
1027975331990688
|
09/07/2024
|
14:55:34
|
BST
|
47
|
81.3600
|
XLON
|
1027975331990762
|
09/07/2024
|
14:56:05
|
BST
|
47
|
81.3400
|
XLON
|
1027975331990828
|
09/07/2024
|
14:56:18
|
BST
|
46
|
81.3000
|
XLON
|
1027975331990836
|
09/07/2024
|
14:59:12
|
BST
|
51
|
81.3000
|
XLON
|
1027975331990956
|
09/07/2024
|
15:01:11
|
BST
|
51
|
81.4000
|
XLON
|
1027975331991122
|
09/07/2024
|
15:02:09
|
BST
|
51
|
81.3800
|
XLON
|
1027975331991151
|
09/07/2024
|
15:03:10
|
BST
|
13
|
81.3800
|
XLON
|
1027975331991214
|
09/07/2024
|
15:03:10
|
BST
|
36
|
81.3800
|
XLON
|
1027975331991215
|
09/07/2024
|
15:03:45
|
BST
|
49
|
81.3600
|
XLON
|
1027975331991231
|
09/07/2024
|
15:06:05
|
BST
|
42
|
81.3800
|
XLON
|
1027975331991296
|
09/07/2024
|
15:06:05
|
BST
|
3
|
81.3800
|
XLON
|
1027975331991297
|
09/07/2024
|
15:17:22
|
BST
|
77
|
81.2000
|
XLON
|
1027975331991722
|
09/07/2024
|
15:19:42
|
BST
|
77
|
81.0800
|
XLON
|
1027975331991863
|
09/07/2024
|
15:19:45
|
BST
|
34
|
81.1000
|
XLON
|
1027975331991869
|
09/07/2024
|
15:19:45
|
BST
|
11
|
81.1000
|
XLON
|
1027975331991870
|
09/07/2024
|
15:21:42
|
BST
|
43
|
81.1400
|
XLON
|
1027975331991961
|
09/07/2024
|
15:21:43
|
BST
|
43
|
81.1200
|
XLON
|
1027975331991963
|
09/07/2024
|
15:26:10
|
BST
|
58
|
81.1000
|
XLON
|
1027975331992213
|
09/07/2024
|
15:27:54
|
BST
|
55
|
81.1200
|
XLON
|
1027975331992408
|
09/07/2024
|
15:27:54
|
BST
|
6
|
81.1200
|
XLON
|
1027975331992409
|
09/07/2024
|
15:29:28
|
BST
|
54
|
81.1600
|
XLON
|
1027975331992499
|
09/07/2024
|
15:30:00
|
BST
|
54
|
81.1400
|
XLON
|
1027975331992576
|
09/07/2024
|
15:30:00
|
BST
|
54
|
81.1200
|
XLON
|
1027975331992578
|
09/07/2024
|
15:30:25
|
BST
|
43
|
81.1400
|
XLON
|
1027975331992781
|
09/07/2024
|
15:30:30
|
BST
|
43
|
81.1200
|
XLON
|
1027975331992797
|
09/07/2024
|
15:31:35
|
BST
|
45
|
81.1600
|
XLON
|
1027975331992906
|
09/07/2024
|
15:31:35
|
BST
|
45
|
81.1400
|
XLON
|
1027975331992909
|
09/07/2024
|
15:31:35
|
BST
|
39
|
81.1000
|
XLON
|
1027975331992911
|
09/07/2024
|
15:32:31
|
BST
|
45
|
81.1400
|
XLON
|
1027975331993010
|
09/07/2024
|
15:36:11
|
BST
|
59
|
81.2800
|
XLON
|
1027975331993528
|
09/07/2024
|
15:36:37
|
BST
|
49
|
81.2800
|
XLON
|
1027975331993612
|
09/07/2024
|
15:37:05
|
BST
|
49
|
81.2600
|
XLON
|
1027975331993641
|
09/07/2024
|
15:38:45
|
BST
|
16
|
81.2600
|
XLON
|
1027975331993889
|
09/07/2024
|
15:38:45
|
BST
|
62
|
81.2600
|
XLON
|
1027975331993890
|
09/07/2024
|
15:39:52
|
BST
|
30
|
81.2200
|
XLON
|
1027975331994000
|
09/07/2024
|
15:39:52
|
BST
|
20
|
81.2200
|
XLON
|
1027975331994001
|
09/07/2024
|
15:40:48
|
BST
|
76
|
81.2400
|
XLON
|
1027975331994046
|
09/07/2024
|
15:41:20
|
BST
|
45
|
81.2400
|
XLON
|
1027975331994108
|
09/07/2024
|
15:42:11
|
BST
|
79
|
81.2200
|
XLON
|
1027975331994179
|
09/07/2024
|
15:42:31
|
BST
|
75
|
81.2600
|
XLON
|
1027975331994221
|
09/07/2024
|
15:47:43
|
BST
|
81
|
81.1600
|
XLON
|
1027975331994693
|
09/07/2024
|
15:49:53
|
BST
|
81
|
81.1800
|
XLON
|
1027975331994919
|
09/07/2024
|
15:50:44
|
BST
|
78
|
81.1800
|
XLON
|
1027975331995007
|
09/07/2024
|
15:54:34
|
BST
|
43
|
81.2200
|
XLON
|
1027975331995508
|
09/07/2024
|
15:56:34
|
BST
|
59
|
81.2400
|
XLON
|
1027975331995796
|
09/07/2024
|
15:56:55
|
BST
|
59
|
81.2200
|
XLON
|
1027975331995852
|
09/07/2024
|
15:56:55
|
BST
|
43
|
81.2000
|
XLON
|
1027975331995855
|
09/07/2024
|
15:56:55
|
BST
|
4
|
81.1800
|
XLON
|
1027975331995870
|
09/07/2024
|
15:56:55
|
BST
|
6
|
81.1800
|
XLON
|
1027975331995871
|
09/07/2024
|
15:56:55
|
BST
|
6
|
81.1800
|
XLON
|
1027975331995872
|
09/07/2024
|
15:56:55
|
BST
|
7
|
81.1800
|
XLON
|
1027975331995873
|
09/07/2024
|
15:56:55
|
BST
|
29
|
81.1800
|
XLON
|
1027975331995874
|
09/07/2024
|
15:56:55
|
BST
|
50
|
81.1600
|
XLON
|
1027975331995875
|
09/07/2024
|
15:58:20
|
BST
|
59
|
81.2000
|
XLON
|
1027975331996057
|
09/07/2024
|
15:58:45
|
BST
|
59
|
81.1800
|
XLON
|
1027975331996090
|
09/07/2024
|
16:00:16
|
BST
|
47
|
81.2200
|
XLON
|
1027975331996220
|
09/07/2024
|
16:00:30
|
BST
|
47
|
81.2200
|
XLON
|
1027975331996283
|
09/07/2024
|
16:00:30
|
BST
|
47
|
81.2000
|
XLON
|
1027975331996286
|
09/07/2024
|
16:00:30
|
BST
|
39
|
81.2000
|
XLON
|
1027975331996295
|
09/07/2024
|
16:00:58
|
BST
|
58
|
81.2200
|
XLON
|
1027975331996357
|
09/07/2024
|
16:01:00
|
BST
|
20
|
81.2000
|
XLON
|
1027975331996358
|
09/07/2024
|
16:01:46
|
BST
|
83
|
81.1800
|
XLON
|
1027975331996440
|
09/07/2024
|
16:03:00
|
BST
|
78
|
81.1200
|
XLON
|
1027975331996528
|
09/07/2024
|
16:04:36
|
BST
|
80
|
81.2000
|
XLON
|
1027975331996712
|
09/07/2024
|
16:04:40
|
BST
|
54
|
81.1800
|
XLON
|
1027975331996721
|
09/07/2024
|
16:05:46
|
BST
|
54
|
81.1800
|
XLON
|
1027975331996849
|
09/07/2024
|
16:05:55
|
BST
|
54
|
81.1600
|
XLON
|
1027975331996865
|
09/07/2024
|
16:06:00
|
BST
|
22
|
81.1400
|
XLON
|
1027975331996876
|
09/07/2024
|
16:06:00
|
BST
|
23
|
81.1400
|
XLON
|
1027975331996877
|
09/07/2024
|
16:06:29
|
BST
|
56
|
81.1400
|
XLON
|
1027975331996930
|
09/07/2024
|
16:06:29
|
BST
|
18
|
81.1400
|
XLON
|
1027975331996931
|
09/07/2024
|
16:07:43
|
BST
|
47
|
81.1600
|
XLON
|
1027975331997070
|
09/07/2024
|
16:11:31
|
BST
|
55
|
81.1600
|
XLON
|
1027975331997348
|
09/07/2024
|
16:12:13
|
BST
|
47
|
81.1600
|
XLON
|
1027975331997383
|
09/07/2024
|
16:12:39
|
BST
|
44
|
81.1600
|
XLON
|
1027975331997474
|
09/07/2024
|
16:15:55
|
BST
|
60
|
81.2200
|
XLON
|
1027975331997733
|
09/07/2024
|
16:16:15
|
BST
|
60
|
81.2000
|
XLON
|
1027975331997762
|
09/07/2024
|
16:16:18
|
BST
|
61
|
81.2000
|
XLON
|
1027975331997779
|
09/07/2024
|
16:17:15
|
BST
|
63
|
81.2200
|
XLON
|
1027975331997851
|
09/07/2024
|
16:17:50
|
BST
|
56
|
81.2200
|
XLON
|
1027975331997892
|
09/07/2024
|
16:17:51
|
BST
|
63
|
81.2000
|
XLON
|
1027975331997893
|
09/07/2024
|
16:17:53
|
BST
|
49
|
81.1800
|
XLON
|
1027975331997901
|
09/07/2024
|
16:18:44
|
BST
|
60
|
81.1800
|
XLON
|
1027975331997945
|
09/07/2024
|
16:19:02
|
BST
|
43
|
81.1600
|
XLON
|
1027975331997959
|
09/07/2024
|
16:19:02
|
BST
|
17
|
81.1600
|
XLON
|
1027975331997960
|
09/07/2024
|
16:19:59
|
BST
|
11
|
81.1200
|
XLON
|
1027975331998048
|
09/07/2024
|
16:19:59
|
BST
|
28
|
81.1200
|
XLON
|
1027975331998049
|
09/07/2024
|
16:20:43
|
BST
|
43
|
81.0800
|
XLON
|
1027975331998110
|
09/07/2024
|
16:24:39
|
BST
|
1
|
81.0200
|
XLON
|
1027975331998737
|
09/07/2024
|
16:24:39
|
BST
|
75
|
81.0200
|
XLON
|
1027975331998738
|
09/07/2024
|
16:25:13
|
BST
|
84
|
81.0000
|
XLON
|
1027975331998842
|
09/07/2024
|
16:26:51
|
BST
|
58
|
81.0400
|
XLON
|
1027975331999132
|
09/07/2024
|
16:31:22
|
BST
|
78
|
80.9800
|
XLON
|
1027975331999608
|
09/07/2024
|
16:31:27
|
BST
|
46
|
81.0000
|
XLON
|
1027975331999638
|
09/07/2024
|
16:32:18
|
BST
|
46
|
80.9800
|
XLON
|
1027975331999743
|
09/07/2024
|
16:36:10
|
BST
|
45
|
81.1600
|
XLON
|
1027975332000338
|
09/07/2024
|
16:36:10
|
BST
|
21
|
81.1600
|
XLON
|
1027975332000339
|
09/07/2024
|
16:37:15
|
BST
|
69
|
81.2600
|
XLON
|
1027975332000467
|
09/07/2024
|
16:37:48
|
BST
|
59
|
81.2600
|
XLON
|
1027975332000546
|
09/07/2024
|
16:38:00
|
BST
|
69
|
81.2400
|
XLON
|
1027975332000572
|
09/07/2024
|
16:38:54
|
BST
|
43
|
81.2800
|
XLON
|
1027975332000664
|
09/07/2024
|
16:39:40
|
BST
|
71
|
81.3200
|
XLON
|
1027975332000763
|
09/07/2024
|
16:39:41
|
BST
|
71
|
81.3000
|
XLON
|
1027975332000765
|
09/07/2024
|
16:40:24
|
BST
|
71
|
81.2800
|
XLON
|
1027975332000832
|
09/07/2024
|
16:40:37
|
BST
|
33
|
81.2600
|
XLON
|
1027975332000845
|
09/07/2024
|
16:40:37
|
BST
|
14
|
81.2600
|
XLON
|
1027975332000846
|
09/07/2024
|
16:40:47
|
BST
|
49
|
81.2800
|
XLON
|
1027975332000869
|
09/07/2024
|
16:41:34
|
BST
|
49
|
81.3200
|
XLON
|
1027975332001007
|
09/07/2024
|
16:42:38
|
BST
|
11
|
81.3000
|
XLON
|
1027975332001089
|
09/07/2024
|
16:42:38
|
BST
|
1
|
81.3000
|
XLON
|
1027975332001090
|
09/07/2024
|
16:42:38
|
BST
|
58
|
81.3000
|
XLON
|
1027975332001091
|
09/07/2024
|
16:43:46
|
BST
|
48
|
81.3200
|
XLON
|
1027975332001214
|
09/07/2024
|
16:44:13
|
BST
|
59
|
81.3400
|
XLON
|
1027975332001298
|
09/07/2024
|
16:44:22
|
BST
|
59
|
81.3200
|
XLON
|
1027975332001330
|
09/07/2024
|
16:46:00
|
BST
|
47
|
81.3400
|
XLON
|
1027975332001478
|
09/07/2024
|
16:46:39
|
BST
|
56
|
81.3400
|
XLON
|
1027975332001545
|
09/07/2024
|
16:47:55
|
BST
|
51
|
81.3400
|
XLON
|
1027975332001692
|
09/07/2024
|
16:48:49
|
BST
|
61
|
81.3600
|
XLON
|
1027975332001799
|
09/07/2024
|
16:48:55
|
BST
|
53
|
81.4000
|
XLON
|
1027975332001817
|
09/07/2024
|
16:49:49
|
BST
|
53
|
81.4000
|
XLON
|
1027975332001891
|
09/07/2024
|
16:49:55
|
BST
|
53
|
81.3800
|
XLON
|
1027975332001912
|
09/07/2024
|
16:49:55
|
BST
|
54
|
81.4000
|
XLON
|
1027975332001946
|
09/07/2024
|
16:50:00
|
BST
|
54
|
81.3800
|
XLON
|
1027975332001956
|
09/07/2024
|
16:50:01
|
BST
|
86
|
81.3600
|
XLON
|
1027975332001978
|
09/07/2024
|
16:50:02
|
BST
|
86
|
81.3400
|
XLON
|
1027975332001980
|
09/07/2024
|
16:50:02
|
BST
|
86
|
81.3200
|
XLON
|
1027975332001981
|
09/07/2024
|
16:50:07
|
BST
|
73
|
81.3000
|
XLON
|
1027975332001984
|
09/07/2024
|
16:51:20
|
BST
|
54
|
81.3200
|
XLON
|
1027975332002118
|
09/07/2024
|
16:51:38
|
BST
|
54
|
81.3000
|
XLON
|
1027975332002152
|
09/07/2024
|
16:52:30
|
BST
|
62
|
81.3000
|
XLON
|
1027975332002274
|
09/07/2024
|
16:53:05
|
BST
|
47
|
81.3600
|
XLON
|
1027975332002342
|
09/07/2024
|
16:53:48
|
BST
|
4
|
81.3600
|
XLON
|
1027975332002474
|
09/07/2024
|
16:55:59
|
BST
|
43
|
81.3800
|
XLON
|
1027975332002834
|
09/07/2024
|
16:55:59
|
BST
|
39
|
81.3600
|
XLON
|
1027975332002841
|
09/07/2024
|
16:55:59
|
BST
|
1
|
81.3600
|
XLON
|
1027975332002847
|
09/07/2024
|
16:56:01
|
BST
|
19
|
81.3200
|
XLON
|
1027975332002855
|
09/07/2024
|
16:56:01
|
BST
|
44
|
81.3200
|
XLON
|
1027975332002856
|
09/07/2024
|
16:56:03
|
BST
|
63
|
81.3000
|
XLON
|
1027975332002869
|
09/07/2024
|
16:57:04
|
BST
|
76
|
81.3000
|
XLON
|
1027975332003003
|
09/07/2024
|
16:57:28
|
BST
|
86
|
81.3600
|
XLON
|
1027975332003077
|
09/07/2024
|
16:57:35
|
BST
|
86
|
81.3400
|
XLON
|
1027975332003082
|
09/07/2024
|
16:58:05
|
BST
|
60
|
81.3800
|
XLON
|
1027975332003120
|
09/07/2024
|
16:58:05
|
BST
|
26
|
81.3800
|
XLON
|
1027975332003121
|
09/07/2024
|
16:59:00
|
BST
|
71
|
81.3800
|
XLON
|
1027975332003221
|
09/07/2024
|
16:59:30
|
BST
|
32
|
81.3800
|
XLON
|
1027975332003250
|
09/07/2024
|
16:59:30
|
BST
|
48
|
81.3800
|
XLON
|
1027975332003251
|
09/07/2024
|
17:01:30
|
BST
|
86
|
81.4200
|
XLON
|
1027975332003480
|
09/07/2024
|
17:01:43
|
BST
|
86
|
81.4200
|
XLON
|
1027975332003498
|
09/07/2024
|
17:02:13
|
BST
|
35
|
81.4000
|
XLON
|
1027975332003557
|
09/07/2024
|
17:02:13
|
BST
|
43
|
81.4000
|
XLON
|
1027975332003558
|
09/07/2024
|
17:02:43
|
BST
|
86
|
81.4200
|
XLON
|
1027975332003594
|
09/07/2024
|
17:03:49
|
BST
|
86
|
81.4200
|
XLON
|
1027975332003717
|
09/07/2024
|
17:03:49
|
BST
|
86
|
81.4000
|
XLON
|
1027975332003722
|
09/07/2024
|
17:04:07
|
BST
|
86
|
81.4000
|
XLON
|
1027975332003763
|
09/07/2024
|
17:04:40
|
BST
|
86
|
81.4000
|
XLON
|
1027975332003810
|
09/07/2024
|
17:04:45
|
BST
|
86
|
81.4000
|
XLON
|
1027975332003826
|
09/07/2024
|
17:05:23
|
BST
|
86
|
81.4000
|
XLON
|
1027975332003883
|
09/07/2024
|
17:05:44
|
BST
|
82
|
81.4000
|
XLON
|
1027975332003914
|
09/07/2024
|
17:05:44
|
BST
|
4
|
81.4000
|
XLON
|
1027975332003915
|
09/07/2024
|
17:05:44
|
BST
|
86
|
81.3800
|
XLON
|
1027975332003920
|
09/07/2024
|
17:06:09
|
BST
|
86
|
81.4000
|
XLON
|
1027975332003946
|
09/07/2024
|
17:06:13
|
BST
|
74
|
81.4000
|
XLON
|
1027975332003963
|
09/07/2024
|
17:06:15
|
BST
|
12
|
81.4000
|
XLON
|
1027975332003967
|
09/07/2024
|
17:06:29
|
BST
|
86
|
81.3800
|
XLON
|
1027975332004001
|
09/07/2024
|
17:08:42
|
BST
|
40
|
81.4000
|
XLON
|
1027975332004306
|
09/07/2024
|
17:08:42
|
BST
|
75
|
81.4200
|
XLON
|
1027975332004311
|
09/07/2024
|
17:08:42
|
BST
|
24
|
81.4200
|
XLON
|
1027975332004312
|
09/07/2024
|
17:08:42
|
BST
|
11
|
81.4200
|
XLON
|
1027975332004313
|
09/07/2024
|
17:08:42
|
BST
|
4
|
81.4200
|
XLON
|
1027975332004314
|
09/07/2024
|
17:08:42
|
BST
|
86
|
81.4200
|
XLON
|
1027975332004319
|
09/07/2024
|
17:08:53
|
BST
|
40
|
81.4000
|
XLON
|
1027975332004345
|
09/07/2024
|
17:08:53
|
BST
|
6
|
81.4000
|
XLON
|
1027975332004346
|
09/07/2024
|
17:09:04
|
BST
|
86
|
81.4000
|
XLON
|
1027975332004401
|
09/07/2024
|
17:09:25
|
BST
|
86
|
81.3800
|
XLON
|
1027975332004469
|
09/07/2024
|
17:09:25
|
BST
|
86
|
81.3600
|
XLON
|
1027975332004484
|
09/07/2024
|
17:09:25
|
BST
|
86
|
81.3400
|
XLON
|
1027975332004485
|
09/07/2024
|
17:09:26
|
BST
|
1
|
81.3200
|
XLON
|
1027975332004490
|
09/07/2024
|
17:09:26
|
BST
|
12
|
81.3200
|
XLON
|
1027975332004491
|
09/07/2024
|
17:09:26
|
BST
|
1
|
81.3200
|
XLON
|
1027975332004492
|
09/07/2024
|
17:09:26
|
BST
|
72
|
81.3200
|
XLON
|
1027975332004493
|
09/07/2024
|
17:09:28
|
BST
|
55
|
81.3000
|
XLON
|
1027975332004499
|
09/07/2024
|
17:09:45
|
BST
|
86
|
81.2800
|
XLON
|
1027975332004529
|
09/07/2024
|
17:09:45
|
BST
|
67
|
81.2600
|
XLON
|
1027975332004538
|
09/07/2024
|
17:09:46
|
BST
|
19
|
81.2600
|
XLON
|
1027975332004539
|
09/07/2024
|
17:09:58
|
BST
|
15
|
81.2400
|
XLON
|
1027975332004575
|
09/07/2024
|
17:09:58
|
BST
|
56
|
81.2400
|
XLON
|
1027975332004576
|
09/07/2024
|
17:09:58
|
BST
|
15
|
81.2400
|
XLON
|
1027975332004577
|
09/07/2024
|
17:10:22
|
BST
|
86
|
81.2200
|
XLON
|
1027975332004665
|
09/07/2024
|
17:10:22
|
BST
|
6
|
81.2000
|
XLON
|
1027975332004671
|
09/07/2024
|
17:10:22
|
BST
|
74
|
81.2000
|
XLON
|
1027975332004672
|
09/07/2024
|
17:10:22
|
BST
|
1
|
81.2000
|
XLON
|
1027975332004673
|
09/07/2024
|
17:10:22
|
BST
|
5
|
81.2000
|
XLON
|
1027975332004674
|
09/07/2024
|
17:12:17
|
BST
|
28
|
81.3200
|
XLON
|
1027975332004969
|
09/07/2024
|
17:12:20
|
BST
|
13
|
81.3200
|
XLON
|
1027975332004972
|
09/07/2024
|
17:12:20
|
BST
|
75
|
81.3200
|
XLON
|
1027975332004973
|
09/07/2024
|
17:12:20
|
BST
|
12
|
81.3200
|
XLON
|
1027975332004974
|
09/07/2024
|
17:12:20
|
BST
|
42
|
81.3200
|
XLON
|
1027975332004977
|
09/07/2024
|
17:12:20
|
BST
|
1
|
81.3200
|
XLON
|
1027975332004978
|
09/07/2024
|
17:13:19
|
BST
|
86
|
81.3400
|
XLON
|
1027975332005089
|
09/07/2024
|
17:13:45
|
BST
|
86
|
81.3600
|
XLON
|
1027975332005188
|
09/07/2024
|
17:13:50
|
BST
|
6
|
81.3400
|
XLON
|
1027975332005211
|
09/07/2024
|
17:13:52
|
BST
|
80
|
81.3400
|
XLON
|
1027975332005222
|
09/07/2024
|
17:14:04
|
BST
|
86
|
81.3200
|
XLON
|
1027975332005258
|
09/07/2024
|
17:14:50
|
BST
|
86
|
81.4400
|
XLON
|
1027975332005338
|
09/07/2024
|
17:14:51
|
BST
|
28
|
81.4400
|
XLON
|
1027975332005339
|
09/07/2024
|
17:14:51
|
BST
|
35
|
81.4400
|
XLON
|
1027975332005340
|
09/07/2024
|
17:14:51
|
BST
|
28
|
81.4400
|
XLON
|
1027975332005341
|
09/07/2024
|
17:14:57
|
BST
|
28
|
81.4600
|
XLON
|
1027975332005357
|
09/07/2024
|
17:14:57
|
BST
|
15
|
81.4600
|
XLON
|
1027975332005358
|
09/07/2024
|
17:15:18
|
BST
|
86
|
81.4400
|
XLON
|
1027975332005448
|
09/07/2024
|
17:15:27
|
BST
|
86
|
81.4200
|
XLON
|
1027975332005462
|
09/07/2024
|
17:15:42
|
BST
|
86
|
81.4200
|
XLON
|
1027975332005506
|
09/07/2024
|
17:15:51
|
BST
|
86
|
81.4000
|
XLON
|
1027975332005527
|
09/07/2024
|
17:16:06
|
BST
|
86
|
81.4200
|
XLON
|
1027975332005567
|
09/07/2024
|
17:16:50
|
BST
|
44
|
81.4000
|
XLON
|
1027975332005664
|
09/07/2024
|
17:16:50
|
BST
|
42
|
81.4000
|
XLON
|
1027975332005665
|
09/07/2024
|
17:17:22
|
BST
|
86
|
81.4400
|
XLON
|
1027975332005719
|
09/07/2024
|
17:18:23
|
BST
|
24
|
81.4400
|
XLON
|
1027975332005934
|
09/07/2024
|
17:18:35
|
BST
|
39
|
81.4400
|
XLON
|
1027975332005949
|
09/07/2024
|
17:19:01
|
BST
|
24
|
81.4400
|
XLON
|
1027975332006047
|
09/07/2024
|
17:19:01
|
BST
|
38
|
81.4400
|
XLON
|
1027975332006048
|
09/07/2024
|
17:19:01
|
BST
|
2
|
81.4400
|
XLON
|
1027975332006049
|
09/07/2024
|
17:19:31
|
BST
|
50
|
81.4600
|
XLON
|
1027975332006224
|
09/07/2024
|
17:19:58
|
BST
|
14
|
81.4600
|
XLON
|
1027975332006274
|
09/07/2024
|
17:20:17
|
BST
|
58
|
81.4600
|
XLON
|
1027975332006328
|
09/07/2024
|
17:20:43
|
BST
|
44
|
81.4400
|
XLON
|
1027975332006398
|
09/07/2024
|
17:20:57
|
BST
|
51
|
81.4200
|
XLON
|
1027975332006423
|
09/07/2024
|
17:21:24
|
BST
|
47
|
81.4400
|
XLON
|
1027975332006529
|
09/07/2024
|
17:21:30
|
BST
|
46
|
81.4400
|
XLON
|
1027975332006562
|
09/07/2024
|
17:22:07
|
BST
|
47
|
81.4200
|
XLON
|
1027975332006655
|
09/07/2024
|
17:22:20
|
BST
|
47
|
81.4000
|
XLON
|
1027975332006719
|
09/07/2024
|
17:22:20
|
BST
|
51
|
81.3800
|
XLON
|
1027975332006722
|
09/07/2024
|
17:25:04
|
BST
|
75
|
81.3800
|
XLON
|
1027975332007265
|
09/07/2024
|
17:25:04
|
BST
|
29
|
81.3800
|
XLON
|
1027975332007266
|
09/07/2024
|
17:25:14
|
BST
|
24
|
81.3600
|
XLON
|
1027975332007279
|
09/07/2024
|
17:25:14
|
BST
|
27
|
81.3600
|
XLON
|
1027975332007280
|
09/07/2024
|
17:25:52
|
BST
|
45
|
81.4000
|
XLON
|
1027975332007405
|
09/07/2024
|
17:25:52
|
BST
|
12
|
81.4000
|
XLON
|
1027975332007406
|
09/07/2024
|
17:25:53
|
BST
|
14
|
81.4000
|
XLON
|
1027975332007409
|
09/07/2024
|
17:25:54
|
BST
|
63
|
81.4000
|
XLON
|
1027975332007414
|
09/07/2024
|
17:25:54
|
BST
|
20
|
81.4000
|
XLON
|
1027975332007415
|
09/07/2024
|
17:25:54
|
BST
|
50
|
81.4000
|
XLON
|
1027975332007416
|
09/07/2024
|
17:25:54
|
BST
|
11
|
81.4000
|
XLON
|
1027975332007417
|
09/07/2024
|
17:25:55
|
BST
|
13
|
81.4000
|
XLON
|
1027975332007419
|
09/07/2024
|
17:25:58
|
BST
|
58
|
81.4000
|
XLON
|
1027975332007428
|
09/07/2024
|
17:26:08
|
BST
|
20
|
81.4000
|
XLON
|
1027975332007452
|
09/07/2024
|
17:26:08
|
BST
|
23
|
81.4000
|
XLON
|
1027975332007453
|
09/07/2024
|
17:26:37
|
BST
|
61
|
81.4200
|
XLON
|
1027975332007529
|
09/07/2024
|
17:27:18
|
BST
|
54
|
81.4400
|
XLON
|
1027975332007671
|
09/07/2024
|
17:27:18
|
BST
|
14
|
81.4400
|
XLON
|
1027975332007676
|
09/07/2024
|
17:27:29
|
BST
|
54
|
81.4200
|
XLON
|
1027975332007738
|
09/07/2024
|
17:28:01
|
BST
|
49
|
81.4200
|
XLON
|
1027975332007808
|
09/07/2024
|
17:28:01
|
BST
|
62
|
81.4200
|
XLON
|
1027975332007809
|
09/07/2024
|
17:28:32
|
BST
|
30
|
81.4000
|
XLON
|
1027975332007974
|
09/07/2024
|
17:28:32
|
BST
|
23
|
81.4000
|
XLON
|
1027975332007975
|
09/07/2024
|
17:28:32
|
BST
|
1
|
81.4000
|
XLON
|
1027975332007976
|
09/07/2024
|
17:28:35
|
BST
|
54
|
81.3800
|
XLON
|
1027975332008000
|
09/07/2024
|
17:28:38
|
BST
|
25
|
81.3600
|
XLON
|
1027975332008024
|
09/07/2024
|
17:28:50
|
BST
|
14
|
81.3800
|
XLON
|
1027975332008074
|
09/07/2024
|
17:28:50
|
BST
|
29
|
81.3800
|
XLON
|
1027975332008075
|
09/07/2024
|
17:28:58
|
BST
|
18
|
81.3800
|
XLON
|
1027975332008121
|
09/07/2024
|
17:28:58
|
BST
|
27
|
81.3800
|
XLON
|
1027975332008122
|
09/07/2024
|
17:29:27
|
BST
|
44
|
81.3600
|
XLON
|
1027975332008209
|
Date of purchase:
|
10 July 2024
|
|
|
Aggregate number of ordinary shares purchased:
|
52,045
|
|
|
Lowest price paid per share:
|
£ 81.5200
|
|
|
Highest price paid per share:
|
£ 82.6200
|
|
|
Average price paid per share:
|
£ 82.2065
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
52,045
|
|
|
|
Highest price paid (per ordinary share)
|
£ 82.6200
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 81.5200
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 82.2065
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
10/07/2024
|
10:37:25
|
BST
|
70
|
81.7000
|
XLON
|
1028593807267836
|
10/07/2024
|
10:37:25
|
BST
|
16
|
81.7000
|
XLON
|
1028593807267837
|
10/07/2024
|
10:37:54
|
BST
|
38
|
81.6800
|
XLON
|
1028593807267877
|
10/07/2024
|
10:37:54
|
BST
|
48
|
81.6800
|
XLON
|
1028593807267878
|
10/07/2024
|
10:38:10
|
BST
|
86
|
81.6600
|
XLON
|
1028593807267912
|
10/07/2024
|
10:39:35
|
BST
|
86
|
81.6400
|
XLON
|
1028593807267948
|
10/07/2024
|
10:39:35
|
BST
|
22
|
81.5400
|
XLON
|
1028593807267978
|
10/07/2024
|
10:39:35
|
BST
|
20
|
81.5400
|
XLON
|
1028593807267979
|
10/07/2024
|
10:39:35
|
BST
|
9
|
81.5400
|
XLON
|
1028593807267980
|
10/07/2024
|
10:39:35
|
BST
|
86
|
81.5600
|
XLON
|
1028593807267986
|
10/07/2024
|
10:39:45
|
BST
|
75
|
81.5600
|
XLON
|
1028593807268014
|
10/07/2024
|
10:39:45
|
BST
|
86
|
81.5400
|
XLON
|
1028593807268015
|
10/07/2024
|
10:39:46
|
BST
|
51
|
81.5200
|
XLON
|
1028593807268022
|
10/07/2024
|
10:40:06
|
BST
|
13
|
81.5200
|
XLON
|
1028593807268036
|
10/07/2024
|
10:40:09
|
BST
|
41
|
81.5200
|
XLON
|
1028593807268056
|
10/07/2024
|
10:41:38
|
BST
|
46
|
81.5600
|
XLON
|
1028593807268114
|
10/07/2024
|
10:41:48
|
BST
|
46
|
81.5400
|
XLON
|
1028593807268130
|
10/07/2024
|
10:42:45
|
BST
|
85
|
81.5600
|
XLON
|
1028593807268191
|
10/07/2024
|
10:45:48
|
BST
|
57
|
81.5800
|
XLON
|
1028593807268318
|
10/07/2024
|
10:48:09
|
BST
|
86
|
81.6000
|
XLON
|
1028593807268413
|
10/07/2024
|
10:51:14
|
BST
|
37
|
81.6200
|
XLON
|
1028593807268467
|
10/07/2024
|
10:51:14
|
BST
|
49
|
81.6200
|
XLON
|
1028593807268468
|
10/07/2024
|
10:56:31
|
BST
|
86
|
81.6400
|
XLON
|
1028593807268662
|
10/07/2024
|
10:59:36
|
BST
|
74
|
81.6600
|
XLON
|
1028593807268788
|
10/07/2024
|
10:59:36
|
BST
|
12
|
81.6600
|
XLON
|
1028593807268789
|
10/07/2024
|
11:01:30
|
BST
|
39
|
81.6400
|
XLON
|
1028593807268848
|
10/07/2024
|
11:01:30
|
BST
|
47
|
81.6400
|
XLON
|
1028593807268849
|
10/07/2024
|
11:01:30
|
BST
|
36
|
81.6600
|
XLON
|
1028593807268850
|
10/07/2024
|
11:02:32
|
BST
|
86
|
81.6800
|
XLON
|
1028593807268908
|
10/07/2024
|
11:02:36
|
BST
|
86
|
81.6600
|
XLON
|
1028593807268912
|
10/07/2024
|
11:03:15
|
BST
|
86
|
81.6400
|
XLON
|
1028593807268933
|
10/07/2024
|
11:03:24
|
BST
|
29
|
81.6600
|
XLON
|
1028593807268943
|
10/07/2024
|
11:03:24
|
BST
|
57
|
81.6600
|
XLON
|
1028593807268944
|
10/07/2024
|
11:05:19
|
BST
|
37
|
81.7000
|
XLON
|
1028593807269100
|
10/07/2024
|
11:05:19
|
BST
|
49
|
81.7000
|
XLON
|
1028593807269101
|
10/07/2024
|
11:06:14
|
BST
|
29
|
81.7200
|
XLON
|
1028593807269159
|
10/07/2024
|
11:06:14
|
BST
|
57
|
81.7200
|
XLON
|
1028593807269160
|
10/07/2024
|
11:09:40
|
BST
|
41
|
81.7600
|
XLON
|
1028593807269280
|
10/07/2024
|
11:09:40
|
BST
|
45
|
81.7600
|
XLON
|
1028593807269281
|
10/07/2024
|
11:10:06
|
BST
|
86
|
81.7400
|
XLON
|
1028593807269292
|
10/07/2024
|
11:10:09
|
BST
|
86
|
81.7200
|
XLON
|
1028593807269298
|
10/07/2024
|
11:10:25
|
BST
|
50
|
81.7000
|
XLON
|
1028593807269315
|
10/07/2024
|
11:10:25
|
BST
|
36
|
81.7000
|
XLON
|
1028593807269316
|
10/07/2024
|
11:10:25
|
BST
|
51
|
81.6800
|
XLON
|
1028593807269319
|
10/07/2024
|
11:10:25
|
BST
|
14
|
81.7000
|
XLON
|
1028593807269321
|
10/07/2024
|
11:10:25
|
BST
|
72
|
81.7000
|
XLON
|
1028593807269322
|
10/07/2024
|
11:10:25
|
BST
|
23
|
81.6800
|
XLON
|
1028593807269326
|
10/07/2024
|
11:10:26
|
BST
|
12
|
81.6800
|
XLON
|
1028593807269327
|
10/07/2024
|
11:15:13
|
BST
|
11
|
81.9200
|
XLON
|
1028593807269601
|
10/07/2024
|
11:15:13
|
BST
|
25
|
81.9200
|
XLON
|
1028593807269602
|
10/07/2024
|
11:15:41
|
BST
|
86
|
81.9600
|
XLON
|
1028593807269684
|
10/07/2024
|
11:15:41
|
BST
|
86
|
81.9400
|
XLON
|
1028593807269686
|
10/07/2024
|
11:15:41
|
BST
|
41
|
81.9600
|
XLON
|
1028593807269691
|
10/07/2024
|
11:15:41
|
BST
|
86
|
81.9200
|
XLON
|
1028593807269695
|
10/07/2024
|
11:15:41
|
BST
|
41
|
81.9600
|
XLON
|
1028593807269699
|
10/07/2024
|
11:15:41
|
BST
|
22
|
81.9600
|
XLON
|
1028593807269700
|
10/07/2024
|
11:15:41
|
BST
|
23
|
81.9600
|
XLON
|
1028593807269701
|
10/07/2024
|
11:16:13
|
BST
|
86
|
81.9600
|
XLON
|
1028593807269733
|
10/07/2024
|
11:16:13
|
BST
|
86
|
81.9400
|
XLON
|
1028593807269734
|
10/07/2024
|
11:18:53
|
BST
|
58
|
81.9200
|
XLON
|
1028593807269912
|
10/07/2024
|
11:18:53
|
BST
|
28
|
81.9200
|
XLON
|
1028593807269915
|
10/07/2024
|
11:19:14
|
BST
|
40
|
81.9800
|
XLON
|
1028593807269944
|
10/07/2024
|
11:19:14
|
BST
|
40
|
81.9800
|
XLON
|
1028593807269945
|
10/07/2024
|
11:19:14
|
BST
|
3
|
81.9800
|
XLON
|
1028593807269946
|
10/07/2024
|
11:19:15
|
BST
|
71
|
81.9600
|
XLON
|
1028593807269948
|
10/07/2024
|
11:19:15
|
BST
|
15
|
81.9600
|
XLON
|
1028593807269949
|
10/07/2024
|
11:19:21
|
BST
|
16
|
81.9400
|
XLON
|
1028593807269960
|
10/07/2024
|
11:19:21
|
BST
|
31
|
81.9400
|
XLON
|
1028593807269961
|
10/07/2024
|
11:19:21
|
BST
|
39
|
81.9400
|
XLON
|
1028593807269962
|
10/07/2024
|
11:20:44
|
BST
|
86
|
81.9800
|
XLON
|
1028593807270069
|
10/07/2024
|
11:21:48
|
BST
|
86
|
82.0000
|
XLON
|
1028593807270165
|
10/07/2024
|
11:21:48
|
BST
|
86
|
81.9800
|
XLON
|
1028593807270166
|
10/07/2024
|
11:22:21
|
BST
|
78
|
82.0000
|
XLON
|
1028593807270228
|
10/07/2024
|
11:22:21
|
BST
|
8
|
82.0000
|
XLON
|
1028593807270229
|
10/07/2024
|
11:24:18
|
BST
|
86
|
82.0200
|
XLON
|
1028593807270402
|
10/07/2024
|
11:25:43
|
BST
|
1
|
82.0000
|
XLON
|
1028593807270547
|
10/07/2024
|
11:25:43
|
BST
|
85
|
82.0000
|
XLON
|
1028593807270548
|
10/07/2024
|
11:26:25
|
BST
|
72
|
81.9800
|
XLON
|
1028593807270584
|
10/07/2024
|
11:26:25
|
BST
|
14
|
81.9800
|
XLON
|
1028593807270585
|
10/07/2024
|
11:26:25
|
BST
|
86
|
81.9600
|
XLON
|
1028593807270587
|
10/07/2024
|
11:26:26
|
BST
|
34
|
81.9400
|
XLON
|
1028593807270588
|
10/07/2024
|
11:26:26
|
BST
|
52
|
81.9400
|
XLON
|
1028593807270589
|
10/07/2024
|
11:28:04
|
BST
|
86
|
81.9200
|
XLON
|
1028593807270684
|
10/07/2024
|
11:28:04
|
BST
|
62
|
81.9000
|
XLON
|
1028593807270685
|
10/07/2024
|
11:28:04
|
BST
|
24
|
81.9000
|
XLON
|
1028593807270686
|
10/07/2024
|
11:29:20
|
BST
|
27
|
81.9400
|
XLON
|
1028593807270733
|
10/07/2024
|
11:29:20
|
BST
|
59
|
81.9400
|
XLON
|
1028593807270734
|
10/07/2024
|
11:29:34
|
BST
|
64
|
81.9200
|
XLON
|
1028593807270742
|
10/07/2024
|
11:29:34
|
BST
|
22
|
81.9200
|
XLON
|
1028593807270743
|
10/07/2024
|
11:29:38
|
BST
|
79
|
81.9000
|
XLON
|
1028593807270751
|
10/07/2024
|
11:29:38
|
BST
|
7
|
81.9000
|
XLON
|
1028593807270752
|
10/07/2024
|
11:30:25
|
BST
|
86
|
81.9400
|
XLON
|
1028593807270808
|
10/07/2024
|
11:31:37
|
BST
|
15
|
81.9400
|
XLON
|
1028593807270847
|
10/07/2024
|
11:31:37
|
BST
|
58
|
81.9400
|
XLON
|
1028593807270848
|
10/07/2024
|
11:35:09
|
BST
|
86
|
81.9800
|
XLON
|
1028593807271072
|
10/07/2024
|
11:38:05
|
BST
|
48
|
81.9600
|
XLON
|
1028593807271216
|
10/07/2024
|
11:38:05
|
BST
|
38
|
81.9600
|
XLON
|
1028593807271217
|
10/07/2024
|
11:38:06
|
BST
|
86
|
81.9400
|
XLON
|
1028593807271218
|
10/07/2024
|
11:39:07
|
BST
|
86
|
81.9200
|
XLON
|
1028593807271281
|
10/07/2024
|
11:39:07
|
BST
|
86
|
81.9000
|
XLON
|
1028593807271282
|
10/07/2024
|
11:40:05
|
BST
|
86
|
81.9200
|
XLON
|
1028593807271379
|
10/07/2024
|
11:40:13
|
BST
|
86
|
81.9000
|
XLON
|
1028593807271389
|
10/07/2024
|
11:41:38
|
BST
|
86
|
81.8800
|
XLON
|
1028593807271447
|
10/07/2024
|
11:41:38
|
BST
|
86
|
81.8600
|
XLON
|
1028593807271451
|
10/07/2024
|
11:42:34
|
BST
|
86
|
81.8400
|
XLON
|
1028593807271481
|
10/07/2024
|
11:42:34
|
BST
|
27
|
81.8200
|
XLON
|
1028593807271482
|
10/07/2024
|
11:42:34
|
BST
|
5
|
81.8200
|
XLON
|
1028593807271483
|
10/07/2024
|
11:42:34
|
BST
|
16
|
81.8200
|
XLON
|
1028593807271484
|
10/07/2024
|
11:42:34
|
BST
|
38
|
81.8200
|
XLON
|
1028593807271485
|
10/07/2024
|
11:47:08
|
BST
|
86
|
81.9000
|
XLON
|
1028593807271666
|
10/07/2024
|
11:48:49
|
BST
|
40
|
81.9200
|
XLON
|
1028593807271733
|
10/07/2024
|
11:48:49
|
BST
|
27
|
81.9200
|
XLON
|
1028593807271734
|
10/07/2024
|
11:48:49
|
BST
|
19
|
81.9200
|
XLON
|
1028593807271735
|
10/07/2024
|
11:54:17
|
BST
|
12
|
82.0000
|
XLON
|
1028593807271921
|
10/07/2024
|
11:54:17
|
BST
|
74
|
82.0000
|
XLON
|
1028593807271922
|
10/07/2024
|
11:54:54
|
BST
|
86
|
81.9800
|
XLON
|
1028593807271933
|
10/07/2024
|
11:54:54
|
BST
|
72
|
81.9600
|
XLON
|
1028593807271936
|
10/07/2024
|
11:56:23
|
BST
|
2
|
81.9600
|
XLON
|
1028593807271997
|
10/07/2024
|
11:56:23
|
BST
|
12
|
81.9600
|
XLON
|
1028593807271998
|
10/07/2024
|
11:59:02
|
BST
|
2
|
82.0000
|
XLON
|
1028593807272061
|
10/07/2024
|
11:59:02
|
BST
|
84
|
82.0000
|
XLON
|
1028593807272062
|
10/07/2024
|
11:59:02
|
BST
|
1
|
82.0000
|
XLON
|
1028593807272064
|
10/07/2024
|
11:59:02
|
BST
|
126
|
82.0000
|
XLON
|
1028593807272065
|
10/07/2024
|
12:00:47
|
BST
|
86
|
82.0000
|
XLON
|
1028593807272160
|
10/07/2024
|
12:00:47
|
BST
|
9
|
81.9800
|
XLON
|
1028593807272161
|
10/07/2024
|
12:00:47
|
BST
|
40
|
82.0200
|
XLON
|
1028593807272162
|
10/07/2024
|
12:00:47
|
BST
|
20
|
82.0200
|
XLON
|
1028593807272163
|
10/07/2024
|
12:00:47
|
BST
|
1
|
81.9800
|
XLON
|
1028593807272164
|
10/07/2024
|
12:00:47
|
BST
|
67
|
81.9800
|
XLON
|
1028593807272165
|
10/07/2024
|
12:00:47
|
BST
|
9
|
81.9800
|
XLON
|
1028593807272166
|
10/07/2024
|
12:00:47
|
BST
|
40
|
82.0000
|
XLON
|
1028593807272169
|
10/07/2024
|
12:00:47
|
BST
|
25
|
82.0000
|
XLON
|
1028593807272170
|
10/07/2024
|
12:00:47
|
BST
|
2
|
82.0000
|
XLON
|
1028593807272171
|
10/07/2024
|
12:03:02
|
BST
|
86
|
82.0400
|
XLON
|
1028593807272268
|
10/07/2024
|
12:03:15
|
BST
|
46
|
82.0200
|
XLON
|
1028593807272273
|
10/07/2024
|
12:03:15
|
BST
|
40
|
82.0200
|
XLON
|
1028593807272274
|
10/07/2024
|
12:03:25
|
BST
|
86
|
82.0000
|
XLON
|
1028593807272277
|
10/07/2024
|
12:06:03
|
BST
|
86
|
82.1200
|
XLON
|
1028593807272521
|
10/07/2024
|
12:07:38
|
BST
|
31
|
82.1000
|
XLON
|
1028593807272582
|
10/07/2024
|
12:07:38
|
BST
|
55
|
82.1000
|
XLON
|
1028593807272583
|
10/07/2024
|
12:07:39
|
BST
|
86
|
82.0800
|
XLON
|
1028593807272584
|
10/07/2024
|
12:11:11
|
BST
|
86
|
82.1600
|
XLON
|
1028593807272781
|
10/07/2024
|
12:11:11
|
BST
|
86
|
82.1400
|
XLON
|
1028593807272783
|
10/07/2024
|
12:11:54
|
BST
|
86
|
82.2000
|
XLON
|
1028593807272798
|
10/07/2024
|
12:12:30
|
BST
|
86
|
82.1800
|
XLON
|
1028593807272809
|
10/07/2024
|
12:12:43
|
BST
|
70
|
82.2000
|
XLON
|
1028593807272826
|
10/07/2024
|
12:12:43
|
BST
|
16
|
82.2000
|
XLON
|
1028593807272827
|
10/07/2024
|
12:12:44
|
BST
|
86
|
82.1800
|
XLON
|
1028593807272828
|
10/07/2024
|
12:13:20
|
BST
|
86
|
82.2000
|
XLON
|
1028593807272853
|
10/07/2024
|
12:13:35
|
BST
|
86
|
82.1800
|
XLON
|
1028593807272859
|
10/07/2024
|
12:15:31
|
BST
|
86
|
82.1800
|
XLON
|
1028593807272910
|
10/07/2024
|
12:16:23
|
BST
|
86
|
82.1600
|
XLON
|
1028593807272957
|
10/07/2024
|
12:16:44
|
BST
|
80
|
82.1600
|
XLON
|
1028593807272982
|
10/07/2024
|
12:16:44
|
BST
|
6
|
82.1600
|
XLON
|
1028593807272983
|
10/07/2024
|
12:18:05
|
BST
|
86
|
82.1600
|
XLON
|
1028593807273042
|
10/07/2024
|
12:18:47
|
BST
|
68
|
82.1600
|
XLON
|
1028593807273102
|
10/07/2024
|
12:18:47
|
BST
|
18
|
82.1600
|
XLON
|
1028593807273103
|
10/07/2024
|
12:23:16
|
BST
|
86
|
82.1800
|
XLON
|
1028593807273250
|
10/07/2024
|
12:23:26
|
BST
|
86
|
82.1600
|
XLON
|
1028593807273265
|
10/07/2024
|
12:26:20
|
BST
|
86
|
82.2000
|
XLON
|
1028593807273414
|
10/07/2024
|
12:27:25
|
BST
|
86
|
82.2200
|
XLON
|
1028593807273453
|
10/07/2024
|
12:29:49
|
BST
|
86
|
82.2200
|
XLON
|
1028593807273539
|
10/07/2024
|
12:30:25
|
BST
|
86
|
82.2000
|
XLON
|
1028593807273587
|
10/07/2024
|
12:33:02
|
BST
|
49
|
82.2400
|
XLON
|
1028593807273703
|
10/07/2024
|
12:33:02
|
BST
|
37
|
82.2400
|
XLON
|
1028593807273704
|
10/07/2024
|
12:35:57
|
BST
|
86
|
82.2600
|
XLON
|
1028593807273824
|
10/07/2024
|
12:36:58
|
BST
|
36
|
82.2400
|
XLON
|
1028593807273860
|
10/07/2024
|
12:36:58
|
BST
|
50
|
82.2400
|
XLON
|
1028593807273861
|
10/07/2024
|
12:38:23
|
BST
|
6
|
82.2200
|
XLON
|
1028593807273926
|
10/07/2024
|
12:38:23
|
BST
|
80
|
82.2200
|
XLON
|
1028593807273927
|
10/07/2024
|
12:38:23
|
BST
|
86
|
82.2000
|
XLON
|
1028593807273931
|
10/07/2024
|
12:38:24
|
BST
|
86
|
82.1800
|
XLON
|
1028593807273937
|
10/07/2024
|
12:39:43
|
BST
|
29
|
82.2200
|
XLON
|
1028593807273991
|
10/07/2024
|
12:42:27
|
BST
|
127
|
82.3000
|
XLON
|
1028593807274103
|
10/07/2024
|
12:42:27
|
BST
|
86
|
82.2800
|
XLON
|
1028593807274104
|
10/07/2024
|
12:42:27
|
BST
|
86
|
82.2600
|
XLON
|
1028593807274106
|
10/07/2024
|
12:42:59
|
BST
|
77
|
82.2600
|
XLON
|
1028593807274167
|
10/07/2024
|
12:43:42
|
BST
|
9
|
82.2600
|
XLON
|
1028593807274200
|
10/07/2024
|
12:43:42
|
BST
|
86
|
82.2400
|
XLON
|
1028593807274201
|
10/07/2024
|
12:46:45
|
BST
|
81
|
82.2200
|
XLON
|
1028593807274376
|
10/07/2024
|
12:46:45
|
BST
|
5
|
82.2200
|
XLON
|
1028593807274377
|
10/07/2024
|
12:47:06
|
BST
|
82
|
82.2200
|
XLON
|
1028593807274391
|
10/07/2024
|
12:47:06
|
BST
|
4
|
82.2200
|
XLON
|
1028593807274392
|
10/07/2024
|
12:47:55
|
BST
|
51
|
82.2000
|
XLON
|
1028593807274497
|
10/07/2024
|
12:47:55
|
BST
|
35
|
82.2000
|
XLON
|
1028593807274498
|
10/07/2024
|
12:47:57
|
BST
|
86
|
82.1800
|
XLON
|
1028593807274502
|
10/07/2024
|
12:50:54
|
BST
|
33
|
82.1800
|
XLON
|
1028593807274627
|
10/07/2024
|
12:50:54
|
BST
|
53
|
82.1800
|
XLON
|
1028593807274628
|
10/07/2024
|
12:52:06
|
BST
|
84
|
82.1600
|
XLON
|
1028593807274668
|
10/07/2024
|
12:52:06
|
BST
|
2
|
82.1600
|
XLON
|
1028593807274669
|
10/07/2024
|
12:52:49
|
BST
|
60
|
82.2000
|
XLON
|
1028593807274698
|
10/07/2024
|
12:52:57
|
BST
|
26
|
82.2000
|
XLON
|
1028593807274699
|
10/07/2024
|
12:55:13
|
BST
|
86
|
82.1800
|
XLON
|
1028593807274747
|
10/07/2024
|
12:55:15
|
BST
|
86
|
82.1600
|
XLON
|
1028593807274750
|
10/07/2024
|
12:55:28
|
BST
|
10
|
82.1800
|
XLON
|
1028593807274766
|
10/07/2024
|
12:55:28
|
BST
|
36
|
82.1800
|
XLON
|
1028593807274767
|
10/07/2024
|
12:55:28
|
BST
|
35
|
82.1800
|
XLON
|
1028593807274768
|
10/07/2024
|
12:55:28
|
BST
|
5
|
82.1800
|
XLON
|
1028593807274769
|
10/07/2024
|
12:59:57
|
BST
|
86
|
82.3000
|
XLON
|
1028593807275030
|
10/07/2024
|
13:00:29
|
BST
|
64
|
82.3000
|
XLON
|
1028593807275085
|
10/07/2024
|
13:00:29
|
BST
|
22
|
82.3000
|
XLON
|
1028593807275086
|
10/07/2024
|
13:02:53
|
BST
|
40
|
82.3200
|
XLON
|
1028593807275154
|
10/07/2024
|
13:02:53
|
BST
|
62
|
82.3200
|
XLON
|
1028593807275155
|
10/07/2024
|
13:02:53
|
BST
|
25
|
82.3200
|
XLON
|
1028593807275156
|
10/07/2024
|
13:03:16
|
BST
|
86
|
82.2800
|
XLON
|
1028593807275164
|
10/07/2024
|
13:03:49
|
BST
|
86
|
82.2600
|
XLON
|
1028593807275181
|
10/07/2024
|
13:03:49
|
BST
|
86
|
82.2400
|
XLON
|
1028593807275198
|
10/07/2024
|
13:03:50
|
BST
|
86
|
82.2200
|
XLON
|
1028593807275201
|
10/07/2024
|
13:06:19
|
BST
|
86
|
82.2400
|
XLON
|
1028593807275286
|
10/07/2024
|
13:06:24
|
BST
|
86
|
82.2200
|
XLON
|
1028593807275287
|
10/07/2024
|
13:07:11
|
BST
|
47
|
82.2600
|
XLON
|
1028593807275339
|
10/07/2024
|
13:07:11
|
BST
|
39
|
82.2600
|
XLON
|
1028593807275340
|
10/07/2024
|
13:08:41
|
BST
|
86
|
82.2400
|
XLON
|
1028593807275383
|
10/07/2024
|
13:08:42
|
BST
|
86
|
82.2200
|
XLON
|
1028593807275389
|
10/07/2024
|
13:08:47
|
BST
|
86
|
82.2000
|
XLON
|
1028593807275397
|
10/07/2024
|
13:10:58
|
BST
|
49
|
82.2000
|
XLON
|
1028593807275537
|
10/07/2024
|
13:10:58
|
BST
|
37
|
82.2000
|
XLON
|
1028593807275538
|
10/07/2024
|
13:13:16
|
BST
|
86
|
82.1800
|
XLON
|
1028593807275617
|
10/07/2024
|
13:16:17
|
BST
|
58
|
82.1600
|
XLON
|
1028593807275689
|
10/07/2024
|
13:16:17
|
BST
|
28
|
82.1600
|
XLON
|
1028593807275690
|
10/07/2024
|
13:16:21
|
BST
|
86
|
82.1400
|
XLON
|
1028593807275709
|
10/07/2024
|
13:17:42
|
BST
|
86
|
82.1400
|
XLON
|
1028593807275759
|
10/07/2024
|
13:19:06
|
BST
|
86
|
82.1200
|
XLON
|
1028593807275776
|
10/07/2024
|
13:19:16
|
BST
|
86
|
82.1000
|
XLON
|
1028593807275783
|
10/07/2024
|
13:21:44
|
BST
|
86
|
82.2000
|
XLON
|
1028593807275950
|
10/07/2024
|
13:23:12
|
BST
|
39
|
82.2000
|
XLON
|
1028593807275970
|
10/07/2024
|
13:23:12
|
BST
|
47
|
82.2000
|
XLON
|
1028593807275971
|
10/07/2024
|
13:25:20
|
BST
|
37
|
82.2000
|
XLON
|
1028593807276011
|
10/07/2024
|
13:28:55
|
BST
|
84
|
82.2000
|
XLON
|
1028593807276153
|
10/07/2024
|
13:28:55
|
BST
|
1
|
82.2000
|
XLON
|
1028593807276154
|
10/07/2024
|
13:28:55
|
BST
|
1
|
82.2000
|
XLON
|
1028593807276155
|
10/07/2024
|
13:30:05
|
BST
|
86
|
82.1800
|
XLON
|
1028593807276238
|
10/07/2024
|
13:30:05
|
BST
|
62
|
82.2000
|
XLON
|
1028593807276242
|
10/07/2024
|
13:30:05
|
BST
|
50
|
82.2000
|
XLON
|
1028593807276243
|
10/07/2024
|
13:30:05
|
BST
|
15
|
82.2000
|
XLON
|
1028593807276244
|
10/07/2024
|
13:31:18
|
BST
|
86
|
82.1600
|
XLON
|
1028593807276329
|
10/07/2024
|
13:31:18
|
BST
|
62
|
82.1800
|
XLON
|
1028593807276331
|
10/07/2024
|
13:31:18
|
BST
|
36
|
82.1800
|
XLON
|
1028593807276332
|
10/07/2024
|
13:31:18
|
BST
|
29
|
82.1800
|
XLON
|
1028593807276333
|
10/07/2024
|
13:32:10
|
BST
|
86
|
82.1400
|
XLON
|
1028593807276371
|
10/07/2024
|
13:32:35
|
BST
|
86
|
82.1600
|
XLON
|
1028593807276390
|
10/07/2024
|
13:33:04
|
BST
|
86
|
82.1400
|
XLON
|
1028593807276406
|
10/07/2024
|
13:33:33
|
BST
|
86
|
82.1200
|
XLON
|
1028593807276431
|
10/07/2024
|
13:35:27
|
BST
|
86
|
82.1600
|
XLON
|
1028593807276560
|
10/07/2024
|
13:35:30
|
BST
|
86
|
82.1400
|
XLON
|
1028593807276571
|
10/07/2024
|
13:36:53
|
BST
|
86
|
82.1400
|
XLON
|
1028593807276677
|
10/07/2024
|
13:37:08
|
BST
|
86
|
82.1200
|
XLON
|
1028593807276688
|
10/07/2024
|
13:37:08
|
BST
|
30
|
82.1000
|
XLON
|
1028593807276693
|
10/07/2024
|
13:37:11
|
BST
|
56
|
82.1000
|
XLON
|
1028593807276697
|
10/07/2024
|
13:41:38
|
BST
|
86
|
82.2200
|
XLON
|
1028593807276982
|
10/07/2024
|
13:41:38
|
BST
|
86
|
82.2000
|
XLON
|
1028593807276988
|
10/07/2024
|
13:42:26
|
BST
|
86
|
82.1800
|
XLON
|
1028593807277066
|
10/07/2024
|
13:43:53
|
BST
|
86
|
82.1800
|
XLON
|
1028593807277110
|
10/07/2024
|
13:46:02
|
BST
|
86
|
82.2600
|
XLON
|
1028593807277190
|
10/07/2024
|
13:48:48
|
BST
|
44
|
82.2400
|
XLON
|
1028593807277332
|
10/07/2024
|
13:48:48
|
BST
|
42
|
82.2400
|
XLON
|
1028593807277333
|
10/07/2024
|
13:50:29
|
BST
|
86
|
82.2200
|
XLON
|
1028593807277385
|
10/07/2024
|
13:51:46
|
BST
|
86
|
82.2000
|
XLON
|
1028593807277441
|
10/07/2024
|
13:51:46
|
BST
|
65
|
82.2000
|
XLON
|
1028593807277448
|
10/07/2024
|
13:51:46
|
BST
|
47
|
82.2200
|
XLON
|
1028593807277449
|
10/07/2024
|
13:51:46
|
BST
|
15
|
82.2200
|
XLON
|
1028593807277450
|
10/07/2024
|
13:51:46
|
BST
|
82
|
82.2000
|
XLON
|
1028593807277454
|
10/07/2024
|
13:51:46
|
BST
|
4
|
82.2000
|
XLON
|
1028593807277455
|
10/07/2024
|
13:51:46
|
BST
|
14
|
82.1800
|
XLON
|
1028593807277456
|
10/07/2024
|
13:51:46
|
BST
|
34
|
82.1800
|
XLON
|
1028593807277457
|
10/07/2024
|
13:51:46
|
BST
|
38
|
82.1800
|
XLON
|
1028593807277458
|
10/07/2024
|
13:52:11
|
BST
|
60
|
82.1600
|
XLON
|
1028593807277480
|
10/07/2024
|
13:52:11
|
BST
|
26
|
82.1600
|
XLON
|
1028593807277481
|
10/07/2024
|
13:52:29
|
BST
|
86
|
82.1400
|
XLON
|
1028593807277493
|
10/07/2024
|
13:52:29
|
BST
|
86
|
82.1200
|
XLON
|
1028593807277498
|
10/07/2024
|
13:52:29
|
BST
|
17
|
82.1000
|
XLON
|
1028593807277500
|
10/07/2024
|
13:52:29
|
BST
|
69
|
82.1000
|
XLON
|
1028593807277501
|
10/07/2024
|
13:53:09
|
BST
|
72
|
82.1200
|
XLON
|
1028593807277551
|
10/07/2024
|
13:55:02
|
BST
|
57
|
82.1600
|
XLON
|
1028593807277706
|
10/07/2024
|
13:55:02
|
BST
|
29
|
82.1600
|
XLON
|
1028593807277707
|
10/07/2024
|
13:55:27
|
BST
|
86
|
82.1400
|
XLON
|
1028593807277716
|
10/07/2024
|
13:55:27
|
BST
|
86
|
82.1200
|
XLON
|
1028593807277717
|
10/07/2024
|
13:59:11
|
BST
|
76
|
82.0800
|
XLON
|
1028593807278009
|
10/07/2024
|
14:05:16
|
BST
|
86
|
82.2200
|
XLON
|
1028593807278232
|
10/07/2024
|
14:05:17
|
BST
|
86
|
82.2000
|
XLON
|
1028593807278234
|
10/07/2024
|
14:07:11
|
BST
|
67
|
82.1800
|
XLON
|
1028593807278285
|
10/07/2024
|
14:07:11
|
BST
|
19
|
82.1800
|
XLON
|
1028593807278286
|
10/07/2024
|
14:10:51
|
BST
|
11
|
82.3000
|
XLON
|
1028593807278417
|
10/07/2024
|
14:10:51
|
BST
|
52
|
82.3000
|
XLON
|
1028593807278421
|
10/07/2024
|
14:10:55
|
BST
|
38
|
82.3000
|
XLON
|
1028593807278423
|
10/07/2024
|
14:12:05
|
BST
|
86
|
82.2800
|
XLON
|
1028593807278464
|
10/07/2024
|
14:12:06
|
BST
|
86
|
82.2600
|
XLON
|
1028593807278467
|
10/07/2024
|
14:15:15
|
BST
|
86
|
82.2800
|
XLON
|
1028593807278543
|
10/07/2024
|
14:15:45
|
BST
|
48
|
82.2600
|
XLON
|
1028593807278558
|
10/07/2024
|
14:15:45
|
BST
|
38
|
82.2600
|
XLON
|
1028593807278559
|
10/07/2024
|
14:15:45
|
BST
|
19
|
82.2600
|
XLON
|
1028593807278560
|
10/07/2024
|
14:17:40
|
BST
|
50
|
82.2800
|
XLON
|
1028593807278613
|
10/07/2024
|
14:18:46
|
BST
|
86
|
82.2600
|
XLON
|
1028593807278644
|
10/07/2024
|
14:20:00
|
BST
|
86
|
82.2800
|
XLON
|
1028593807278677
|
10/07/2024
|
14:21:16
|
BST
|
86
|
82.2600
|
XLON
|
1028593807278743
|
10/07/2024
|
14:21:32
|
BST
|
5
|
82.2600
|
XLON
|
1028593807278762
|
10/07/2024
|
14:22:05
|
BST
|
86
|
82.2400
|
XLON
|
1028593807278772
|
10/07/2024
|
14:22:05
|
BST
|
86
|
82.2200
|
XLON
|
1028593807278775
|
10/07/2024
|
14:23:59
|
BST
|
86
|
82.2000
|
XLON
|
1028593807278834
|
10/07/2024
|
14:31:36
|
BST
|
86
|
82.2800
|
XLON
|
1028593807279218
|
10/07/2024
|
14:31:36
|
BST
|
47
|
82.3000
|
XLON
|
1028593807279220
|
10/07/2024
|
14:31:36
|
BST
|
20
|
82.3000
|
XLON
|
1028593807279221
|
10/07/2024
|
14:31:36
|
BST
|
39
|
82.3000
|
XLON
|
1028593807279222
|
10/07/2024
|
14:32:00
|
BST
|
86
|
82.2600
|
XLON
|
1028593807279228
|
10/07/2024
|
14:32:00
|
BST
|
86
|
82.2400
|
XLON
|
1028593807279231
|
10/07/2024
|
14:32:00
|
BST
|
3
|
82.2600
|
XLON
|
1028593807279238
|
10/07/2024
|
14:32:00
|
BST
|
50
|
82.2600
|
XLON
|
1028593807279239
|
10/07/2024
|
14:32:00
|
BST
|
39
|
82.2600
|
XLON
|
1028593807279240
|
10/07/2024
|
14:32:17
|
BST
|
86
|
82.2400
|
XLON
|
1028593807279243
|
10/07/2024
|
14:32:17
|
BST
|
50
|
82.2400
|
XLON
|
1028593807279244
|
10/07/2024
|
14:32:17
|
BST
|
41
|
82.2600
|
XLON
|
1028593807279245
|
10/07/2024
|
14:32:17
|
BST
|
36
|
82.2600
|
XLON
|
1028593807279246
|
10/07/2024
|
14:32:17
|
BST
|
86
|
82.2400
|
XLON
|
1028593807279252
|
10/07/2024
|
14:33:37
|
BST
|
86
|
82.2200
|
XLON
|
1028593807279374
|
10/07/2024
|
14:33:37
|
BST
|
17
|
82.2200
|
XLON
|
1028593807279376
|
10/07/2024
|
14:33:37
|
BST
|
72
|
82.2000
|
XLON
|
1028593807279377
|
10/07/2024
|
14:33:37
|
BST
|
14
|
82.2000
|
XLON
|
1028593807279378
|
10/07/2024
|
14:33:37
|
BST
|
43
|
82.2000
|
XLON
|
1028593807279380
|
10/07/2024
|
14:33:37
|
BST
|
12
|
82.2000
|
XLON
|
1028593807279381
|
10/07/2024
|
14:36:28
|
BST
|
64
|
82.1800
|
XLON
|
1028593807279513
|
10/07/2024
|
14:36:28
|
BST
|
22
|
82.1800
|
XLON
|
1028593807279514
|
10/07/2024
|
14:36:29
|
BST
|
86
|
82.1600
|
XLON
|
1028593807279518
|
10/07/2024
|
14:36:33
|
BST
|
64
|
82.1400
|
XLON
|
1028593807279521
|
10/07/2024
|
14:36:33
|
BST
|
22
|
82.1400
|
XLON
|
1028593807279522
|
10/07/2024
|
14:38:17
|
BST
|
86
|
82.1200
|
XLON
|
1028593807279567
|
10/07/2024
|
14:38:17
|
BST
|
59
|
82.1400
|
XLON
|
1028593807279570
|
10/07/2024
|
14:38:17
|
BST
|
22
|
82.1400
|
XLON
|
1028593807279571
|
10/07/2024
|
14:38:17
|
BST
|
32
|
82.1400
|
XLON
|
1028593807279572
|
10/07/2024
|
14:38:17
|
BST
|
14
|
82.1400
|
XLON
|
1028593807279573
|
10/07/2024
|
14:38:18
|
BST
|
63
|
82.1000
|
XLON
|
1028593807279575
|
10/07/2024
|
14:38:18
|
BST
|
23
|
82.1000
|
XLON
|
1028593807279576
|
10/07/2024
|
14:38:20
|
BST
|
86
|
82.0800
|
XLON
|
1028593807279578
|
10/07/2024
|
14:41:41
|
BST
|
82
|
82.0600
|
XLON
|
1028593807279761
|
10/07/2024
|
14:42:28
|
BST
|
6
|
82.1000
|
XLON
|
1028593807279821
|
10/07/2024
|
14:42:49
|
BST
|
80
|
82.1000
|
XLON
|
1028593807279840
|
10/07/2024
|
14:45:39
|
BST
|
51
|
82.0800
|
XLON
|
1028593807279983
|
10/07/2024
|
14:45:39
|
BST
|
35
|
82.0800
|
XLON
|
1028593807279984
|
10/07/2024
|
14:45:39
|
BST
|
85
|
82.0800
|
XLON
|
1028593807279985
|
10/07/2024
|
14:45:39
|
BST
|
35
|
82.0800
|
XLON
|
1028593807279986
|
10/07/2024
|
14:45:39
|
BST
|
7
|
82.0800
|
XLON
|
1028593807279987
|
10/07/2024
|
14:45:55
|
BST
|
4
|
82.0600
|
XLON
|
1028593807279996
|
10/07/2024
|
14:45:55
|
BST
|
60
|
82.0600
|
XLON
|
1028593807280000
|
10/07/2024
|
14:46:32
|
BST
|
86
|
82.0800
|
XLON
|
1028593807280041
|
10/07/2024
|
14:46:51
|
BST
|
16
|
82.1200
|
XLON
|
1028593807280080
|
10/07/2024
|
14:48:50
|
BST
|
7
|
82.1800
|
XLON
|
1028593807280199
|
10/07/2024
|
14:49:02
|
BST
|
71
|
82.1400
|
XLON
|
1028593807280211
|
10/07/2024
|
14:49:02
|
BST
|
15
|
82.1400
|
XLON
|
1028593807280212
|
10/07/2024
|
14:50:09
|
BST
|
1
|
82.1600
|
XLON
|
1028593807280303
|
10/07/2024
|
14:51:39
|
BST
|
86
|
82.1400
|
XLON
|
1028593807280393
|
10/07/2024
|
14:52:03
|
BST
|
60
|
82.1400
|
XLON
|
1028593807280400
|
10/07/2024
|
14:53:16
|
BST
|
86
|
82.1200
|
XLON
|
1028593807280444
|
10/07/2024
|
14:53:16
|
BST
|
12
|
82.1200
|
XLON
|
1028593807280449
|
10/07/2024
|
14:53:20
|
BST
|
1
|
82.1000
|
XLON
|
1028593807280460
|
10/07/2024
|
14:53:20
|
BST
|
85
|
82.1000
|
XLON
|
1028593807280461
|
10/07/2024
|
14:55:17
|
BST
|
86
|
82.1400
|
XLON
|
1028593807280557
|
10/07/2024
|
14:57:41
|
BST
|
86
|
82.1600
|
XLON
|
1028593807280703
|
10/07/2024
|
14:57:43
|
BST
|
86
|
82.1400
|
XLON
|
1028593807280716
|
10/07/2024
|
14:57:43
|
BST
|
86
|
82.1200
|
XLON
|
1028593807280718
|
10/07/2024
|
15:01:42
|
BST
|
86
|
82.1800
|
XLON
|
1028593807280919
|
10/07/2024
|
15:02:21
|
BST
|
86
|
82.1600
|
XLON
|
1028593807280944
|
10/07/2024
|
15:03:38
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281113
|
10/07/2024
|
15:03:38
|
BST
|
59
|
82.2000
|
XLON
|
1028593807281115
|
10/07/2024
|
15:03:38
|
BST
|
40
|
82.2000
|
XLON
|
1028593807281116
|
10/07/2024
|
15:03:38
|
BST
|
11
|
82.2000
|
XLON
|
1028593807281117
|
10/07/2024
|
15:03:44
|
BST
|
59
|
82.1800
|
XLON
|
1028593807281120
|
10/07/2024
|
15:05:03
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281205
|
10/07/2024
|
15:06:40
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281273
|
10/07/2024
|
15:06:40
|
BST
|
59
|
82.2000
|
XLON
|
1028593807281276
|
10/07/2024
|
15:06:40
|
BST
|
39
|
82.2000
|
XLON
|
1028593807281277
|
10/07/2024
|
15:06:40
|
BST
|
20
|
82.2000
|
XLON
|
1028593807281278
|
10/07/2024
|
15:06:40
|
BST
|
9
|
82.2000
|
XLON
|
1028593807281279
|
10/07/2024
|
15:06:41
|
BST
|
10
|
82.1800
|
XLON
|
1028593807281284
|
10/07/2024
|
15:06:41
|
BST
|
45
|
82.1800
|
XLON
|
1028593807281285
|
10/07/2024
|
15:07:46
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281345
|
10/07/2024
|
15:09:06
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281389
|
10/07/2024
|
15:09:11
|
BST
|
86
|
82.1600
|
XLON
|
1028593807281390
|
10/07/2024
|
15:09:16
|
BST
|
63
|
82.1600
|
XLON
|
1028593807281393
|
10/07/2024
|
15:12:14
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281513
|
10/07/2024
|
15:12:14
|
BST
|
59
|
82.2000
|
XLON
|
1028593807281515
|
10/07/2024
|
15:12:14
|
BST
|
41
|
82.2000
|
XLON
|
1028593807281516
|
10/07/2024
|
15:12:14
|
BST
|
11
|
82.2000
|
XLON
|
1028593807281517
|
10/07/2024
|
15:12:14
|
BST
|
16
|
82.2000
|
XLON
|
1028593807281518
|
10/07/2024
|
15:12:40
|
BST
|
86
|
82.1600
|
XLON
|
1028593807281526
|
10/07/2024
|
15:12:40
|
BST
|
86
|
82.1400
|
XLON
|
1028593807281528
|
10/07/2024
|
15:17:30
|
BST
|
86
|
82.2000
|
XLON
|
1028593807281723
|
10/07/2024
|
15:17:30
|
BST
|
59
|
82.2200
|
XLON
|
1028593807281725
|
10/07/2024
|
15:17:30
|
BST
|
20
|
82.2200
|
XLON
|
1028593807281726
|
10/07/2024
|
15:17:30
|
BST
|
40
|
82.2200
|
XLON
|
1028593807281727
|
10/07/2024
|
15:17:30
|
BST
|
8
|
82.2200
|
XLON
|
1028593807281728
|
10/07/2024
|
15:17:38
|
BST
|
86
|
82.2000
|
XLON
|
1028593807281733
|
10/07/2024
|
15:20:35
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281911
|
10/07/2024
|
15:21:10
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281929
|
10/07/2024
|
15:22:03
|
BST
|
1
|
82.1600
|
XLON
|
1028593807282009
|
10/07/2024
|
15:22:03
|
BST
|
85
|
82.1600
|
XLON
|
1028593807282010
|
10/07/2024
|
15:22:03
|
BST
|
59
|
82.1800
|
XLON
|
1028593807282014
|
10/07/2024
|
15:22:03
|
BST
|
40
|
82.1800
|
XLON
|
1028593807282015
|
10/07/2024
|
15:22:03
|
BST
|
20
|
82.1800
|
XLON
|
1028593807282016
|
10/07/2024
|
15:22:03
|
BST
|
8
|
82.1800
|
XLON
|
1028593807282017
|
10/07/2024
|
15:25:18
|
BST
|
86
|
82.2200
|
XLON
|
1028593807282179
|
10/07/2024
|
15:29:33
|
BST
|
38
|
82.3200
|
XLON
|
1028593807282636
|
10/07/2024
|
15:29:33
|
BST
|
48
|
82.3200
|
XLON
|
1028593807282637
|
10/07/2024
|
15:29:33
|
BST
|
86
|
82.3000
|
XLON
|
1028593807282640
|
10/07/2024
|
15:30:09
|
BST
|
32
|
82.3200
|
XLON
|
1028593807282985
|
10/07/2024
|
15:30:09
|
BST
|
50
|
82.3200
|
XLON
|
1028593807282986
|
10/07/2024
|
15:30:09
|
BST
|
4
|
82.3200
|
XLON
|
1028593807282987
|
10/07/2024
|
15:30:17
|
BST
|
86
|
82.3000
|
XLON
|
1028593807283045
|
10/07/2024
|
15:30:17
|
BST
|
59
|
82.3200
|
XLON
|
1028593807283047
|
10/07/2024
|
15:30:17
|
BST
|
21
|
82.3200
|
XLON
|
1028593807283048
|
10/07/2024
|
15:30:17
|
BST
|
47
|
82.3200
|
XLON
|
1028593807283049
|
10/07/2024
|
15:30:26
|
BST
|
61
|
82.3200
|
XLON
|
1028593807283062
|
10/07/2024
|
15:30:26
|
BST
|
25
|
82.3200
|
XLON
|
1028593807283063
|
10/07/2024
|
15:30:31
|
BST
|
46
|
82.3000
|
XLON
|
1028593807283083
|
10/07/2024
|
15:30:31
|
BST
|
40
|
82.3000
|
XLON
|
1028593807283084
|
10/07/2024
|
15:30:31
|
BST
|
86
|
82.2800
|
XLON
|
1028593807283085
|
10/07/2024
|
15:30:31
|
BST
|
70
|
82.2600
|
XLON
|
1028593807283088
|
10/07/2024
|
15:30:31
|
BST
|
16
|
82.2600
|
XLON
|
1028593807283089
|
10/07/2024
|
15:30:31
|
BST
|
23
|
82.2400
|
XLON
|
1028593807283095
|
10/07/2024
|
15:30:31
|
BST
|
11
|
82.2400
|
XLON
|
1028593807283096
|
10/07/2024
|
15:30:31
|
BST
|
6
|
82.2400
|
XLON
|
1028593807283097
|
10/07/2024
|
15:30:31
|
BST
|
10
|
82.2400
|
XLON
|
1028593807283098
|
10/07/2024
|
15:30:31
|
BST
|
9
|
82.2400
|
XLON
|
1028593807283099
|
10/07/2024
|
15:30:31
|
BST
|
27
|
82.2400
|
XLON
|
1028593807283100
|
10/07/2024
|
15:31:02
|
BST
|
86
|
82.2600
|
XLON
|
1028593807283184
|
10/07/2024
|
15:31:02
|
BST
|
59
|
82.2800
|
XLON
|
1028593807283185
|
10/07/2024
|
15:31:02
|
BST
|
20
|
82.2800
|
XLON
|
1028593807283186
|
10/07/2024
|
15:31:02
|
BST
|
47
|
82.2800
|
XLON
|
1028593807283187
|
10/07/2024
|
15:31:02
|
BST
|
1
|
82.2800
|
XLON
|
1028593807283188
|
10/07/2024
|
15:32:31
|
BST
|
86
|
82.2600
|
XLON
|
1028593807283439
|
10/07/2024
|
15:32:32
|
BST
|
86
|
82.2400
|
XLON
|
1028593807283444
|
10/07/2024
|
15:34:06
|
BST
|
59
|
82.3000
|
XLON
|
1028593807283629
|
10/07/2024
|
15:34:06
|
BST
|
50
|
82.3000
|
XLON
|
1028593807283630
|
10/07/2024
|
15:34:06
|
BST
|
18
|
82.3000
|
XLON
|
1028593807283631
|
10/07/2024
|
15:34:16
|
BST
|
39
|
82.2800
|
XLON
|
1028593807283643
|
10/07/2024
|
15:34:16
|
BST
|
47
|
82.2800
|
XLON
|
1028593807283644
|
10/07/2024
|
15:35:05
|
BST
|
20
|
82.3000
|
XLON
|
1028593807283738
|
10/07/2024
|
15:35:05
|
BST
|
66
|
82.3000
|
XLON
|
1028593807283739
|
10/07/2024
|
15:35:10
|
BST
|
45
|
82.3000
|
XLON
|
1028593807283743
|
10/07/2024
|
15:35:10
|
BST
|
12
|
82.3000
|
XLON
|
1028593807283744
|
10/07/2024
|
15:35:11
|
BST
|
86
|
82.2800
|
XLON
|
1028593807283746
|
10/07/2024
|
15:35:14
|
BST
|
86
|
82.2600
|
XLON
|
1028593807283753
|
10/07/2024
|
15:35:14
|
BST
|
80
|
82.2400
|
XLON
|
1028593807283756
|
10/07/2024
|
15:35:14
|
BST
|
6
|
82.2400
|
XLON
|
1028593807283757
|
10/07/2024
|
15:35:14
|
BST
|
86
|
82.2200
|
XLON
|
1028593807283762
|
10/07/2024
|
15:35:45
|
BST
|
31
|
82.2400
|
XLON
|
1028593807283825
|
10/07/2024
|
15:35:53
|
BST
|
55
|
82.2400
|
XLON
|
1028593807283849
|
10/07/2024
|
15:35:54
|
BST
|
34
|
82.2400
|
XLON
|
1028593807283853
|
10/07/2024
|
15:36:00
|
BST
|
86
|
82.2400
|
XLON
|
1028593807283857
|
10/07/2024
|
15:36:02
|
BST
|
60
|
82.2200
|
XLON
|
1028593807283886
|
10/07/2024
|
15:36:02
|
BST
|
26
|
82.2200
|
XLON
|
1028593807283887
|
10/07/2024
|
15:36:02
|
BST
|
54
|
82.2200
|
XLON
|
1028593807283892
|
10/07/2024
|
15:36:02
|
BST
|
40
|
82.2200
|
XLON
|
1028593807283893
|
10/07/2024
|
15:36:02
|
BST
|
12
|
82.2200
|
XLON
|
1028593807283894
|
10/07/2024
|
15:36:45
|
BST
|
14
|
82.2200
|
XLON
|
1028593807283964
|
10/07/2024
|
15:36:45
|
BST
|
11
|
82.2200
|
XLON
|
1028593807283965
|
10/07/2024
|
15:37:01
|
BST
|
86
|
82.2000
|
XLON
|
1028593807284003
|
10/07/2024
|
15:37:01
|
BST
|
86
|
82.1800
|
XLON
|
1028593807284007
|
10/07/2024
|
15:37:05
|
BST
|
32
|
82.1600
|
XLON
|
1028593807284016
|
10/07/2024
|
15:37:05
|
BST
|
54
|
82.1600
|
XLON
|
1028593807284017
|
10/07/2024
|
15:37:40
|
BST
|
41
|
82.1600
|
XLON
|
1028593807284059
|
10/07/2024
|
15:38:04
|
BST
|
25
|
82.1600
|
XLON
|
1028593807284070
|
10/07/2024
|
15:38:22
|
BST
|
28
|
82.1600
|
XLON
|
1028593807284094
|
10/07/2024
|
15:38:41
|
BST
|
13
|
82.1400
|
XLON
|
1028593807284109
|
10/07/2024
|
15:38:41
|
BST
|
73
|
82.1400
|
XLON
|
1028593807284110
|
10/07/2024
|
15:38:41
|
BST
|
46
|
82.1400
|
XLON
|
1028593807284113
|
10/07/2024
|
15:38:41
|
BST
|
6
|
82.1400
|
XLON
|
1028593807284114
|
10/07/2024
|
15:38:41
|
BST
|
59
|
82.1600
|
XLON
|
1028593807284115
|
10/07/2024
|
15:38:41
|
BST
|
16
|
82.1600
|
XLON
|
1028593807284116
|
10/07/2024
|
15:39:18
|
BST
|
27
|
82.1200
|
XLON
|
1028593807284142
|
10/07/2024
|
15:39:18
|
BST
|
19
|
82.1400
|
XLON
|
1028593807284143
|
10/07/2024
|
15:39:18
|
BST
|
39
|
82.1200
|
XLON
|
1028593807284145
|
10/07/2024
|
15:39:18
|
BST
|
6
|
82.1200
|
XLON
|
1028593807284146
|
10/07/2024
|
15:39:18
|
BST
|
13
|
82.1200
|
XLON
|
1028593807284147
|
10/07/2024
|
15:39:18
|
BST
|
1
|
82.1200
|
XLON
|
1028593807284148
|
10/07/2024
|
15:39:23
|
BST
|
86
|
82.1000
|
XLON
|
1028593807284150
|
10/07/2024
|
15:39:28
|
BST
|
48
|
82.1000
|
XLON
|
1028593807284151
|
10/07/2024
|
15:39:53
|
BST
|
86
|
82.1200
|
XLON
|
1028593807284251
|
10/07/2024
|
15:40:01
|
BST
|
72
|
82.1000
|
XLON
|
1028593807284271
|
10/07/2024
|
15:40:01
|
BST
|
14
|
82.1000
|
XLON
|
1028593807284272
|
10/07/2024
|
15:40:01
|
BST
|
8
|
82.0800
|
XLON
|
1028593807284273
|
10/07/2024
|
15:40:01
|
BST
|
11
|
82.0800
|
XLON
|
1028593807284274
|
10/07/2024
|
15:40:38
|
BST
|
67
|
82.0800
|
XLON
|
1028593807284306
|
10/07/2024
|
15:40:43
|
BST
|
86
|
82.0800
|
XLON
|
1028593807284325
|
10/07/2024
|
15:41:02
|
BST
|
6
|
82.0800
|
XLON
|
1028593807284333
|
10/07/2024
|
15:41:02
|
BST
|
80
|
82.0800
|
XLON
|
1028593807284334
|
10/07/2024
|
15:42:18
|
BST
|
21
|
82.0800
|
XLON
|
1028593807284474
|
10/07/2024
|
15:42:18
|
BST
|
65
|
82.0800
|
XLON
|
1028593807284475
|
10/07/2024
|
15:42:18
|
BST
|
86
|
82.0600
|
XLON
|
1028593807284488
|
10/07/2024
|
15:43:04
|
BST
|
86
|
82.0600
|
XLON
|
1028593807284520
|
10/07/2024
|
15:43:04
|
BST
|
86
|
82.0400
|
XLON
|
1028593807284521
|
10/07/2024
|
15:43:04
|
BST
|
5
|
82.0200
|
XLON
|
1028593807284529
|
10/07/2024
|
15:43:04
|
BST
|
81
|
82.0200
|
XLON
|
1028593807284530
|
10/07/2024
|
15:44:20
|
BST
|
86
|
82.0000
|
XLON
|
1028593807284651
|
10/07/2024
|
15:44:20
|
BST
|
59
|
82.0200
|
XLON
|
1028593807284654
|
10/07/2024
|
15:44:20
|
BST
|
19
|
82.0200
|
XLON
|
1028593807284655
|
10/07/2024
|
15:44:20
|
BST
|
41
|
82.0200
|
XLON
|
1028593807284656
|
10/07/2024
|
15:44:20
|
BST
|
8
|
82.0200
|
XLON
|
1028593807284657
|
10/07/2024
|
15:44:40
|
BST
|
86
|
82.0200
|
XLON
|
1028593807284704
|
10/07/2024
|
15:44:40
|
BST
|
12
|
82.0000
|
XLON
|
1028593807284705
|
10/07/2024
|
15:44:40
|
BST
|
74
|
82.0000
|
XLON
|
1028593807284706
|
10/07/2024
|
15:45:00
|
BST
|
86
|
81.9800
|
XLON
|
1028593807284743
|
10/07/2024
|
15:45:00
|
BST
|
86
|
81.9600
|
XLON
|
1028593807284752
|
10/07/2024
|
15:45:00
|
BST
|
26
|
81.9400
|
XLON
|
1028593807284776
|
10/07/2024
|
15:45:00
|
BST
|
12
|
81.9400
|
XLON
|
1028593807284777
|
10/07/2024
|
15:45:00
|
BST
|
16
|
81.9400
|
XLON
|
1028593807284778
|
10/07/2024
|
15:45:00
|
BST
|
32
|
81.9400
|
XLON
|
1028593807284779
|
10/07/2024
|
15:45:18
|
BST
|
6
|
81.9600
|
XLON
|
1028593807284817
|
10/07/2024
|
15:46:15
|
BST
|
86
|
82.0000
|
XLON
|
1028593807284885
|
10/07/2024
|
15:46:15
|
BST
|
30
|
81.9800
|
XLON
|
1028593807284888
|
10/07/2024
|
15:46:15
|
BST
|
10
|
81.9800
|
XLON
|
1028593807284889
|
10/07/2024
|
15:46:15
|
BST
|
30
|
81.9800
|
XLON
|
1028593807284890
|
10/07/2024
|
15:46:15
|
BST
|
16
|
81.9800
|
XLON
|
1028593807284891
|
10/07/2024
|
15:46:18
|
BST
|
8
|
81.9600
|
XLON
|
1028593807284898
|
10/07/2024
|
15:47:44
|
BST
|
86
|
82.0800
|
XLON
|
1028593807284991
|
10/07/2024
|
15:47:44
|
BST
|
86
|
82.0600
|
XLON
|
1028593807284995
|
10/07/2024
|
15:47:44
|
BST
|
59
|
82.0600
|
XLON
|
1028593807284999
|
10/07/2024
|
15:47:44
|
BST
|
68
|
82.0800
|
XLON
|
1028593807285000
|
10/07/2024
|
15:47:44
|
BST
|
86
|
82.0400
|
XLON
|
1028593807285001
|
10/07/2024
|
15:47:50
|
BST
|
86
|
82.0200
|
XLON
|
1028593807285064
|
10/07/2024
|
15:48:14
|
BST
|
86
|
82.0600
|
XLON
|
1028593807285141
|
10/07/2024
|
15:48:14
|
BST
|
86
|
82.0400
|
XLON
|
1028593807285147
|
10/07/2024
|
15:48:14
|
BST
|
11
|
82.0200
|
XLON
|
1028593807285153
|
10/07/2024
|
15:48:14
|
BST
|
19
|
82.0600
|
XLON
|
1028593807285155
|
10/07/2024
|
15:48:18
|
BST
|
11
|
82.0400
|
XLON
|
1028593807285175
|
10/07/2024
|
15:48:18
|
BST
|
59
|
82.0400
|
XLON
|
1028593807285176
|
10/07/2024
|
15:48:18
|
BST
|
11
|
82.0400
|
XLON
|
1028593807285177
|
10/07/2024
|
15:48:20
|
BST
|
75
|
82.0200
|
XLON
|
1028593807285178
|
10/07/2024
|
15:48:34
|
BST
|
86
|
82.0800
|
XLON
|
1028593807285188
|
10/07/2024
|
15:48:34
|
BST
|
27
|
82.0600
|
XLON
|
1028593807285192
|
10/07/2024
|
15:48:34
|
BST
|
22
|
82.0600
|
XLON
|
1028593807285193
|
10/07/2024
|
15:48:34
|
BST
|
30
|
82.0600
|
XLON
|
1028593807285194
|
10/07/2024
|
15:48:34
|
BST
|
7
|
82.0600
|
XLON
|
1028593807285195
|
10/07/2024
|
15:50:18
|
BST
|
86
|
82.0400
|
XLON
|
1028593807285351
|
10/07/2024
|
15:50:18
|
BST
|
59
|
82.0600
|
XLON
|
1028593807285352
|
10/07/2024
|
15:50:18
|
BST
|
15
|
82.0600
|
XLON
|
1028593807285353
|
10/07/2024
|
15:50:18
|
BST
|
16
|
82.0200
|
XLON
|
1028593807285357
|
10/07/2024
|
15:50:18
|
BST
|
34
|
82.0200
|
XLON
|
1028593807285358
|
10/07/2024
|
15:50:18
|
BST
|
14
|
82.0200
|
XLON
|
1028593807285359
|
10/07/2024
|
15:50:18
|
BST
|
22
|
82.0200
|
XLON
|
1028593807285360
|
10/07/2024
|
15:50:43
|
BST
|
27
|
82.1000
|
XLON
|
1028593807285435
|
10/07/2024
|
15:50:43
|
BST
|
59
|
82.1000
|
XLON
|
1028593807285436
|
10/07/2024
|
15:51:16
|
BST
|
86
|
82.1000
|
XLON
|
1028593807285456
|
10/07/2024
|
15:51:16
|
BST
|
86
|
82.0800
|
XLON
|
1028593807285459
|
10/07/2024
|
15:52:34
|
BST
|
86
|
82.1600
|
XLON
|
1028593807285562
|
10/07/2024
|
15:52:51
|
BST
|
59
|
82.2000
|
XLON
|
1028593807285584
|
10/07/2024
|
15:53:24
|
BST
|
65
|
82.1800
|
XLON
|
1028593807285638
|
10/07/2024
|
15:53:24
|
BST
|
21
|
82.1800
|
XLON
|
1028593807285639
|
10/07/2024
|
15:53:46
|
BST
|
59
|
82.1800
|
XLON
|
1028593807285652
|
10/07/2024
|
15:54:48
|
BST
|
86
|
82.2600
|
XLON
|
1028593807285728
|
10/07/2024
|
15:58:42
|
BST
|
4
|
82.3000
|
XLON
|
1028593807286049
|
10/07/2024
|
16:02:01
|
BST
|
86
|
82.4000
|
XLON
|
1028593807286277
|
10/07/2024
|
16:02:19
|
BST
|
86
|
82.3800
|
XLON
|
1028593807286330
|
10/07/2024
|
16:02:19
|
BST
|
59
|
82.3800
|
XLON
|
1028593807286334
|
10/07/2024
|
16:02:56
|
BST
|
12
|
82.3600
|
XLON
|
1028593807286406
|
10/07/2024
|
16:02:56
|
BST
|
74
|
82.3600
|
XLON
|
1028593807286407
|
10/07/2024
|
16:02:56
|
BST
|
39
|
82.3600
|
XLON
|
1028593807286412
|
10/07/2024
|
16:02:56
|
BST
|
88
|
82.3600
|
XLON
|
1028593807286413
|
10/07/2024
|
16:02:56
|
BST
|
30
|
82.3400
|
XLON
|
1028593807286418
|
10/07/2024
|
16:03:23
|
BST
|
59
|
82.3600
|
XLON
|
1028593807286484
|
10/07/2024
|
16:03:23
|
BST
|
50
|
82.3600
|
XLON
|
1028593807286485
|
10/07/2024
|
16:03:43
|
BST
|
50
|
82.3800
|
XLON
|
1028593807286517
|
10/07/2024
|
16:03:52
|
BST
|
36
|
82.3800
|
XLON
|
1028593807286523
|
10/07/2024
|
16:04:06
|
BST
|
47
|
82.3600
|
XLON
|
1028593807286549
|
10/07/2024
|
16:04:50
|
BST
|
30
|
82.3800
|
XLON
|
1028593807286655
|
10/07/2024
|
16:04:50
|
BST
|
44
|
82.3800
|
XLON
|
1028593807286656
|
10/07/2024
|
16:05:04
|
BST
|
12
|
82.3800
|
XLON
|
1028593807286694
|
10/07/2024
|
16:05:04
|
BST
|
39
|
82.3600
|
XLON
|
1028593807286695
|
10/07/2024
|
16:06:55
|
BST
|
77
|
82.3800
|
XLON
|
1028593807286814
|
10/07/2024
|
16:06:57
|
BST
|
86
|
82.3800
|
XLON
|
1028593807286817
|
10/07/2024
|
16:07:10
|
BST
|
86
|
82.3600
|
XLON
|
1028593807286837
|
10/07/2024
|
16:07:10
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286841
|
10/07/2024
|
16:07:10
|
BST
|
13
|
82.3600
|
XLON
|
1028593807286842
|
10/07/2024
|
16:07:10
|
BST
|
114
|
82.3600
|
XLON
|
1028593807286843
|
10/07/2024
|
16:07:11
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286844
|
10/07/2024
|
16:07:11
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286847
|
10/07/2024
|
16:07:11
|
BST
|
13
|
82.3600
|
XLON
|
1028593807286848
|
10/07/2024
|
16:07:11
|
BST
|
114
|
82.3600
|
XLON
|
1028593807286849
|
10/07/2024
|
16:07:12
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286850
|
10/07/2024
|
16:07:12
|
BST
|
13
|
82.3600
|
XLON
|
1028593807286851
|
10/07/2024
|
16:07:12
|
BST
|
114
|
82.3600
|
XLON
|
1028593807286852
|
10/07/2024
|
16:07:13
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286853
|
10/07/2024
|
16:07:13
|
BST
|
123
|
82.3600
|
XLON
|
1028593807286860
|
10/07/2024
|
16:07:13
|
BST
|
4
|
82.3600
|
XLON
|
1028593807286861
|
10/07/2024
|
16:07:13
|
BST
|
82
|
82.3600
|
XLON
|
1028593807286862
|
10/07/2024
|
16:07:14
|
BST
|
10
|
82.3600
|
XLON
|
1028593807286870
|
10/07/2024
|
16:07:14
|
BST
|
117
|
82.3600
|
XLON
|
1028593807286871
|
10/07/2024
|
16:07:14
|
BST
|
61
|
82.3600
|
XLON
|
1028593807286873
|
10/07/2024
|
16:07:14
|
BST
|
66
|
82.3600
|
XLON
|
1028593807286874
|
10/07/2024
|
16:07:15
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286879
|
10/07/2024
|
16:07:15
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286889
|
10/07/2024
|
16:07:16
|
BST
|
30
|
82.3600
|
XLON
|
1028593807286893
|
10/07/2024
|
16:07:16
|
BST
|
2
|
82.3600
|
XLON
|
1028593807286894
|
10/07/2024
|
16:07:16
|
BST
|
35
|
82.3600
|
XLON
|
1028593807286896
|
10/07/2024
|
16:07:16
|
BST
|
92
|
82.3600
|
XLON
|
1028593807286897
|
10/07/2024
|
16:07:16
|
BST
|
46
|
82.3600
|
XLON
|
1028593807286898
|
10/07/2024
|
16:07:16
|
BST
|
81
|
82.3600
|
XLON
|
1028593807286899
|
10/07/2024
|
16:07:17
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286905
|
10/07/2024
|
16:07:17
|
BST
|
111
|
82.3600
|
XLON
|
1028593807286907
|
10/07/2024
|
16:07:18
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286908
|
10/07/2024
|
16:07:18
|
BST
|
6
|
82.3600
|
XLON
|
1028593807286909
|
10/07/2024
|
16:07:18
|
BST
|
25
|
82.3600
|
XLON
|
1028593807286910
|
10/07/2024
|
16:07:18
|
BST
|
58
|
82.3600
|
XLON
|
1028593807286911
|
10/07/2024
|
16:09:12
|
BST
|
86
|
82.3600
|
XLON
|
1028593807287064
|
10/07/2024
|
16:09:12
|
BST
|
59
|
82.3800
|
XLON
|
1028593807287065
|
10/07/2024
|
16:09:12
|
BST
|
11
|
82.3800
|
XLON
|
1028593807287066
|
10/07/2024
|
16:09:19
|
BST
|
86
|
82.3600
|
XLON
|
1028593807287079
|
10/07/2024
|
16:09:45
|
BST
|
56
|
82.3400
|
XLON
|
1028593807287093
|
10/07/2024
|
16:09:54
|
BST
|
59
|
82.3400
|
XLON
|
1028593807287104
|
10/07/2024
|
16:10:26
|
BST
|
86
|
82.4200
|
XLON
|
1028593807287166
|
10/07/2024
|
16:10:56
|
BST
|
45
|
82.4000
|
XLON
|
1028593807287190
|
10/07/2024
|
16:11:16
|
BST
|
41
|
82.4000
|
XLON
|
1028593807287209
|
10/07/2024
|
16:11:16
|
BST
|
51
|
82.4000
|
XLON
|
1028593807287212
|
10/07/2024
|
16:11:16
|
BST
|
51
|
82.4000
|
XLON
|
1028593807287213
|
10/07/2024
|
16:11:20
|
BST
|
86
|
82.3800
|
XLON
|
1028593807287223
|
10/07/2024
|
16:11:20
|
BST
|
50
|
82.3800
|
XLON
|
1028593807287226
|
10/07/2024
|
16:11:20
|
BST
|
59
|
82.4000
|
XLON
|
1028593807287227
|
10/07/2024
|
16:11:20
|
BST
|
18
|
82.4000
|
XLON
|
1028593807287228
|
10/07/2024
|
16:11:48
|
BST
|
59
|
82.3800
|
XLON
|
1028593807287257
|
10/07/2024
|
16:11:49
|
BST
|
51
|
82.3800
|
XLON
|
1028593807287258
|
10/07/2024
|
16:12:20
|
BST
|
23
|
82.3600
|
XLON
|
1028593807287306
|
10/07/2024
|
16:12:20
|
BST
|
63
|
82.3600
|
XLON
|
1028593807287307
|
10/07/2024
|
16:12:28
|
BST
|
86
|
82.3400
|
XLON
|
1028593807287318
|
10/07/2024
|
16:12:33
|
BST
|
80
|
82.3200
|
XLON
|
1028593807287339
|
10/07/2024
|
16:12:33
|
BST
|
6
|
82.3200
|
XLON
|
1028593807287340
|
10/07/2024
|
16:14:44
|
BST
|
86
|
82.3200
|
XLON
|
1028593807287487
|
10/07/2024
|
16:14:49
|
BST
|
86
|
82.3000
|
XLON
|
1028593807287490
|
10/07/2024
|
16:14:49
|
BST
|
73
|
82.3200
|
XLON
|
1028593807287494
|
10/07/2024
|
16:14:49
|
BST
|
22
|
82.3200
|
XLON
|
1028593807287495
|
10/07/2024
|
16:14:49
|
BST
|
32
|
82.3200
|
XLON
|
1028593807287496
|
10/07/2024
|
16:15:01
|
BST
|
86
|
82.3400
|
XLON
|
1028593807287507
|
10/07/2024
|
16:15:04
|
BST
|
8
|
82.3200
|
XLON
|
1028593807287514
|
10/07/2024
|
16:15:04
|
BST
|
78
|
82.3200
|
XLON
|
1028593807287515
|
10/07/2024
|
16:15:06
|
BST
|
1
|
82.3200
|
XLON
|
1028593807287525
|
10/07/2024
|
16:15:06
|
BST
|
73
|
82.3200
|
XLON
|
1028593807287526
|
10/07/2024
|
16:15:06
|
BST
|
1
|
82.3200
|
XLON
|
1028593807287528
|
10/07/2024
|
16:16:29
|
BST
|
86
|
82.3400
|
XLON
|
1028593807287683
|
10/07/2024
|
16:16:29
|
BST
|
86
|
82.3200
|
XLON
|
1028593807287687
|
10/07/2024
|
16:16:29
|
BST
|
86
|
82.3000
|
XLON
|
1028593807287699
|
10/07/2024
|
16:16:33
|
BST
|
86
|
82.2800
|
XLON
|
1028593807287705
|
10/07/2024
|
16:16:39
|
BST
|
86
|
82.2600
|
XLON
|
1028593807287717
|
10/07/2024
|
16:16:39
|
BST
|
86
|
82.2400
|
XLON
|
1028593807287719
|
10/07/2024
|
16:16:39
|
BST
|
99
|
82.2400
|
XLON
|
1028593807287722
|
10/07/2024
|
16:18:27
|
BST
|
12
|
82.2400
|
XLON
|
1028593807287806
|
10/07/2024
|
16:18:27
|
BST
|
73
|
82.2400
|
XLON
|
1028593807287807
|
10/07/2024
|
16:18:27
|
BST
|
72
|
82.2200
|
XLON
|
1028593807287808
|
10/07/2024
|
16:18:27
|
BST
|
14
|
82.2200
|
XLON
|
1028593807287809
|
10/07/2024
|
16:18:27
|
BST
|
73
|
82.2200
|
XLON
|
1028593807287811
|
10/07/2024
|
16:18:27
|
BST
|
54
|
82.2200
|
XLON
|
1028593807287812
|
10/07/2024
|
16:18:28
|
BST
|
16
|
82.2200
|
XLON
|
1028593807287813
|
10/07/2024
|
16:18:28
|
BST
|
18
|
82.2200
|
XLON
|
1028593807287814
|
10/07/2024
|
16:18:28
|
BST
|
73
|
82.2200
|
XLON
|
1028593807287815
|
10/07/2024
|
16:18:28
|
BST
|
3
|
82.2200
|
XLON
|
1028593807287816
|
10/07/2024
|
16:18:28
|
BST
|
1
|
82.2200
|
XLON
|
1028593807287817
|
10/07/2024
|
16:19:31
|
BST
|
80
|
82.2600
|
XLON
|
1028593807287927
|
10/07/2024
|
16:19:31
|
BST
|
6
|
82.2600
|
XLON
|
1028593807287928
|
10/07/2024
|
16:19:31
|
BST
|
73
|
82.2800
|
XLON
|
1028593807287931
|
10/07/2024
|
16:19:31
|
BST
|
19
|
82.2800
|
XLON
|
1028593807287932
|
10/07/2024
|
16:19:31
|
BST
|
35
|
82.2800
|
XLON
|
1028593807287933
|
10/07/2024
|
16:19:42
|
BST
|
15
|
82.2400
|
XLON
|
1028593807287940
|
10/07/2024
|
16:19:42
|
BST
|
71
|
82.2400
|
XLON
|
1028593807287941
|
10/07/2024
|
16:20:33
|
BST
|
86
|
82.2600
|
XLON
|
1028593807288023
|
10/07/2024
|
16:20:33
|
BST
|
20
|
82.2600
|
XLON
|
1028593807288026
|
10/07/2024
|
16:20:33
|
BST
|
50
|
82.2600
|
XLON
|
1028593807288027
|
10/07/2024
|
16:21:57
|
BST
|
73
|
82.2600
|
XLON
|
1028593807288127
|
10/07/2024
|
16:22:44
|
BST
|
73
|
82.2600
|
XLON
|
1028593807288177
|
10/07/2024
|
16:22:59
|
BST
|
86
|
82.2400
|
XLON
|
1028593807288201
|
10/07/2024
|
16:23:13
|
BST
|
86
|
82.2200
|
XLON
|
1028593807288225
|
10/07/2024
|
16:23:13
|
BST
|
86
|
82.2000
|
XLON
|
1028593807288227
|
10/07/2024
|
16:23:13
|
BST
|
21
|
82.1800
|
XLON
|
1028593807288232
|
10/07/2024
|
16:23:13
|
BST
|
43
|
82.2400
|
XLON
|
1028593807288244
|
10/07/2024
|
16:23:13
|
BST
|
13
|
82.2400
|
XLON
|
1028593807288245
|
10/07/2024
|
16:23:41
|
BST
|
127
|
82.2400
|
XLON
|
1028593807288295
|
10/07/2024
|
16:23:41
|
BST
|
79
|
82.2200
|
XLON
|
1028593807288298
|
10/07/2024
|
16:23:41
|
BST
|
7
|
82.2200
|
XLON
|
1028593807288299
|
10/07/2024
|
16:23:41
|
BST
|
20
|
82.2000
|
XLON
|
1028593807288305
|
10/07/2024
|
16:23:41
|
BST
|
66
|
82.2000
|
XLON
|
1028593807288306
|
10/07/2024
|
16:27:55
|
BST
|
41
|
82.2000
|
XLON
|
1028593807288650
|
10/07/2024
|
16:27:55
|
BST
|
33
|
82.2000
|
XLON
|
1028593807288651
|
10/07/2024
|
16:27:55
|
BST
|
65
|
82.1800
|
XLON
|
1028593807288652
|
10/07/2024
|
16:27:55
|
BST
|
50
|
82.1800
|
XLON
|
1028593807288656
|
10/07/2024
|
16:31:08
|
BST
|
51
|
82.1600
|
XLON
|
1028593807288930
|
10/07/2024
|
16:31:08
|
BST
|
35
|
82.1600
|
XLON
|
1028593807288931
|
10/07/2024
|
16:31:08
|
BST
|
22
|
82.1800
|
XLON
|
1028593807288942
|
10/07/2024
|
16:31:08
|
BST
|
48
|
82.1800
|
XLON
|
1028593807288943
|
10/07/2024
|
16:31:08
|
BST
|
57
|
82.1800
|
XLON
|
1028593807288944
|
10/07/2024
|
16:31:44
|
BST
|
53
|
82.1800
|
XLON
|
1028593807288977
|
10/07/2024
|
16:31:44
|
BST
|
32
|
82.1800
|
XLON
|
1028593807288983
|
10/07/2024
|
16:33:00
|
BST
|
73
|
82.2000
|
XLON
|
1028593807289075
|
10/07/2024
|
16:33:00
|
BST
|
14
|
82.2000
|
XLON
|
1028593807289076
|
10/07/2024
|
16:33:00
|
BST
|
21
|
82.2000
|
XLON
|
1028593807289077
|
10/07/2024
|
16:33:06
|
BST
|
49
|
82.2000
|
XLON
|
1028593807289096
|
10/07/2024
|
16:33:06
|
BST
|
11
|
82.2000
|
XLON
|
1028593807289097
|
10/07/2024
|
16:33:25
|
BST
|
86
|
82.1800
|
XLON
|
1028593807289162
|
10/07/2024
|
16:33:25
|
BST
|
86
|
82.1600
|
XLON
|
1028593807289165
|
10/07/2024
|
16:33:25
|
BST
|
60
|
82.1800
|
XLON
|
1028593807289170
|
10/07/2024
|
16:33:25
|
BST
|
48
|
82.1800
|
XLON
|
1028593807289171
|
10/07/2024
|
16:33:31
|
BST
|
19
|
82.1600
|
XLON
|
1028593807289175
|
10/07/2024
|
16:35:57
|
BST
|
86
|
82.1800
|
XLON
|
1028593807289479
|
10/07/2024
|
16:35:57
|
BST
|
50
|
82.1800
|
XLON
|
1028593807289481
|
10/07/2024
|
16:37:06
|
BST
|
86
|
82.2000
|
XLON
|
1028593807289630
|
10/07/2024
|
16:37:17
|
BST
|
78
|
82.2000
|
XLON
|
1028593807289664
|
10/07/2024
|
16:37:17
|
BST
|
11
|
82.2000
|
XLON
|
1028593807289665
|
10/07/2024
|
16:37:41
|
BST
|
86
|
82.1800
|
XLON
|
1028593807289676
|
10/07/2024
|
16:37:41
|
BST
|
50
|
82.1800
|
XLON
|
1028593807289679
|
10/07/2024
|
16:37:51
|
BST
|
86
|
82.1600
|
XLON
|
1028593807289695
|
10/07/2024
|
16:38:40
|
BST
|
3
|
82.1800
|
XLON
|
1028593807289810
|
10/07/2024
|
16:39:12
|
BST
|
57
|
82.2000
|
XLON
|
1028593807289857
|
10/07/2024
|
16:39:53
|
BST
|
29
|
82.2000
|
XLON
|
1028593807289918
|
10/07/2024
|
16:39:54
|
BST
|
21
|
82.2000
|
XLON
|
1028593807289923
|
10/07/2024
|
16:39:54
|
BST
|
73
|
82.2000
|
XLON
|
1028593807289924
|
10/07/2024
|
16:39:54
|
BST
|
33
|
82.2000
|
XLON
|
1028593807289925
|
10/07/2024
|
16:39:54
|
BST
|
14
|
82.2000
|
XLON
|
1028593807289926
|
10/07/2024
|
16:41:37
|
BST
|
127
|
82.2400
|
XLON
|
1028593807290040
|
10/07/2024
|
16:41:38
|
BST
|
127
|
82.2400
|
XLON
|
1028593807290042
|
10/07/2024
|
16:41:38
|
BST
|
127
|
82.2400
|
XLON
|
1028593807290045
|
10/07/2024
|
16:41:39
|
BST
|
127
|
82.2400
|
XLON
|
1028593807290048
|
10/07/2024
|
16:42:14
|
BST
|
86
|
82.2600
|
XLON
|
1028593807290111
|
10/07/2024
|
16:43:25
|
BST
|
79
|
82.2800
|
XLON
|
1028593807290217
|
10/07/2024
|
16:43:25
|
BST
|
7
|
82.2800
|
XLON
|
1028593807290218
|
10/07/2024
|
16:43:52
|
BST
|
86
|
82.2600
|
XLON
|
1028593807290253
|
10/07/2024
|
16:43:52
|
BST
|
3
|
82.2600
|
XLON
|
1028593807290257
|
10/07/2024
|
16:43:52
|
BST
|
116
|
82.2600
|
XLON
|
1028593807290258
|
10/07/2024
|
16:44:12
|
BST
|
86
|
82.2400
|
XLON
|
1028593807290280
|
10/07/2024
|
16:45:21
|
BST
|
36
|
82.2800
|
XLON
|
1028593807290435
|
10/07/2024
|
16:45:21
|
BST
|
50
|
82.2800
|
XLON
|
1028593807290436
|
10/07/2024
|
16:45:21
|
BST
|
21
|
82.2800
|
XLON
|
1028593807290438
|
10/07/2024
|
16:45:21
|
BST
|
50
|
82.2800
|
XLON
|
1028593807290439
|
10/07/2024
|
16:46:10
|
BST
|
86
|
82.2600
|
XLON
|
1028593807290526
|
10/07/2024
|
16:46:10
|
BST
|
84
|
82.2600
|
XLON
|
1028593807290530
|
10/07/2024
|
16:46:10
|
BST
|
16
|
82.2600
|
XLON
|
1028593807290531
|
10/07/2024
|
16:46:37
|
BST
|
86
|
82.2400
|
XLON
|
1028593807290588
|
10/07/2024
|
16:46:37
|
BST
|
86
|
82.2200
|
XLON
|
1028593807290589
|
10/07/2024
|
16:47:25
|
BST
|
25
|
82.2400
|
XLON
|
1028593807290679
|
10/07/2024
|
16:47:25
|
BST
|
73
|
82.2400
|
XLON
|
1028593807290680
|
10/07/2024
|
16:47:25
|
BST
|
22
|
82.2400
|
XLON
|
1028593807290681
|
10/07/2024
|
16:47:42
|
BST
|
16
|
82.2400
|
XLON
|
1028593807290697
|
10/07/2024
|
16:47:42
|
BST
|
38
|
82.2400
|
XLON
|
1028593807290698
|
10/07/2024
|
16:47:42
|
BST
|
1
|
82.2400
|
XLON
|
1028593807290699
|
10/07/2024
|
16:47:42
|
BST
|
31
|
82.2400
|
XLON
|
1028593807290700
|
10/07/2024
|
16:50:26
|
BST
|
86
|
82.2200
|
XLON
|
1028593807290923
|
10/07/2024
|
16:50:26
|
BST
|
73
|
82.2400
|
XLON
|
1028593807290927
|
10/07/2024
|
16:50:26
|
BST
|
19
|
82.2400
|
XLON
|
1028593807290928
|
10/07/2024
|
16:50:26
|
BST
|
35
|
82.2400
|
XLON
|
1028593807290929
|
10/07/2024
|
16:50:30
|
BST
|
27
|
82.2200
|
XLON
|
1028593807290944
|
10/07/2024
|
16:50:30
|
BST
|
73
|
82.2200
|
XLON
|
1028593807290945
|
10/07/2024
|
16:53:21
|
BST
|
73
|
82.2200
|
XLON
|
1028593807291111
|
10/07/2024
|
16:53:35
|
BST
|
2
|
82.2200
|
XLON
|
1028593807291143
|
10/07/2024
|
16:54:04
|
BST
|
86
|
82.2000
|
XLON
|
1028593807291172
|
10/07/2024
|
16:54:04
|
BST
|
73
|
82.2200
|
XLON
|
1028593807291176
|
10/07/2024
|
16:54:04
|
BST
|
50
|
82.2200
|
XLON
|
1028593807291177
|
10/07/2024
|
16:54:04
|
BST
|
4
|
82.2200
|
XLON
|
1028593807291178
|
10/07/2024
|
16:56:33
|
BST
|
55
|
82.2600
|
XLON
|
1028593807291462
|
10/07/2024
|
16:56:33
|
BST
|
2
|
82.2600
|
XLON
|
1028593807291463
|
10/07/2024
|
16:56:44
|
BST
|
54
|
82.2600
|
XLON
|
1028593807291471
|
10/07/2024
|
16:56:44
|
BST
|
73
|
82.2600
|
XLON
|
1028593807291472
|
10/07/2024
|
16:56:46
|
BST
|
56
|
82.2600
|
XLON
|
1028593807291481
|
10/07/2024
|
16:56:56
|
BST
|
55
|
82.2600
|
XLON
|
1028593807291503
|
10/07/2024
|
16:56:57
|
BST
|
27
|
82.2600
|
XLON
|
1028593807291507
|
10/07/2024
|
16:57:20
|
BST
|
86
|
82.2600
|
XLON
|
1028593807291560
|
10/07/2024
|
16:57:20
|
BST
|
44
|
82.2600
|
XLON
|
1028593807291564
|
10/07/2024
|
16:57:20
|
BST
|
57
|
82.2600
|
XLON
|
1028593807291565
|
10/07/2024
|
16:57:38
|
BST
|
86
|
82.2600
|
XLON
|
1028593807291632
|
10/07/2024
|
16:57:39
|
BST
|
35
|
82.2600
|
XLON
|
1028593807291635
|
10/07/2024
|
16:57:56
|
BST
|
55
|
82.2600
|
XLON
|
1028593807291641
|
10/07/2024
|
16:57:56
|
BST
|
72
|
82.2600
|
XLON
|
1028593807291642
|
10/07/2024
|
16:57:59
|
BST
|
73
|
82.2600
|
XLON
|
1028593807291643
|
10/07/2024
|
16:57:59
|
BST
|
54
|
82.2600
|
XLON
|
1028593807291644
|
10/07/2024
|
16:58:00
|
BST
|
12
|
82.2600
|
XLON
|
1028593807291645
|
10/07/2024
|
16:58:18
|
BST
|
19
|
82.2600
|
XLON
|
1028593807291663
|
10/07/2024
|
16:58:18
|
BST
|
35
|
82.2600
|
XLON
|
1028593807291664
|
10/07/2024
|
16:58:18
|
BST
|
73
|
82.2600
|
XLON
|
1028593807291665
|
10/07/2024
|
16:58:18
|
BST
|
12
|
82.2600
|
XLON
|
1028593807291679
|
10/07/2024
|
16:58:18
|
BST
|
13
|
82.2600
|
XLON
|
1028593807291680
|
10/07/2024
|
16:59:28
|
BST
|
86
|
82.3000
|
XLON
|
1028593807291810
|
10/07/2024
|
16:59:51
|
BST
|
56
|
82.3200
|
XLON
|
1028593807291832
|
10/07/2024
|
16:59:51
|
BST
|
30
|
82.3200
|
XLON
|
1028593807291833
|
10/07/2024
|
17:00:00
|
BST
|
40
|
82.3200
|
XLON
|
1028593807291862
|
10/07/2024
|
17:00:00
|
BST
|
45
|
82.3200
|
XLON
|
1028593807291863
|
10/07/2024
|
17:00:00
|
BST
|
42
|
82.3200
|
XLON
|
1028593807291864
|
10/07/2024
|
17:00:00
|
BST
|
11
|
82.3200
|
XLON
|
1028593807291875
|
10/07/2024
|
17:00:17
|
BST
|
86
|
82.3600
|
XLON
|
1028593807291910
|
10/07/2024
|
17:00:17
|
BST
|
50
|
82.3600
|
XLON
|
1028593807291914
|
10/07/2024
|
17:00:17
|
BST
|
45
|
82.3600
|
XLON
|
1028593807291915
|
10/07/2024
|
17:00:27
|
BST
|
19
|
82.3600
|
XLON
|
1028593807291936
|
10/07/2024
|
17:00:27
|
BST
|
10
|
82.3600
|
XLON
|
1028593807291939
|
10/07/2024
|
17:00:31
|
BST
|
79
|
82.3600
|
XLON
|
1028593807291943
|
10/07/2024
|
17:00:31
|
BST
|
7
|
82.3600
|
XLON
|
1028593807291944
|
10/07/2024
|
17:00:31
|
BST
|
45
|
82.3600
|
XLON
|
1028593807291945
|
10/07/2024
|
17:00:31
|
BST
|
50
|
82.3600
|
XLON
|
1028593807291946
|
10/07/2024
|
17:00:31
|
BST
|
32
|
82.3600
|
XLON
|
1028593807291947
|
10/07/2024
|
17:01:11
|
BST
|
86
|
82.3600
|
XLON
|
1028593807292070
|
10/07/2024
|
17:01:23
|
BST
|
40
|
82.3600
|
XLON
|
1028593807292098
|
10/07/2024
|
17:01:24
|
BST
|
86
|
82.3400
|
XLON
|
1028593807292103
|
10/07/2024
|
17:01:24
|
BST
|
50
|
82.3400
|
XLON
|
1028593807292106
|
10/07/2024
|
17:01:24
|
BST
|
40
|
82.3600
|
XLON
|
1028593807292107
|
10/07/2024
|
17:01:24
|
BST
|
37
|
82.3600
|
XLON
|
1028593807292108
|
10/07/2024
|
17:01:28
|
BST
|
1
|
82.3600
|
XLON
|
1028593807292123
|
10/07/2024
|
17:01:40
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292154
|
10/07/2024
|
17:01:40
|
BST
|
13
|
82.3600
|
XLON
|
1028593807292155
|
10/07/2024
|
17:01:40
|
BST
|
47
|
82.3600
|
XLON
|
1028593807292156
|
10/07/2024
|
17:01:40
|
BST
|
50
|
82.3600
|
XLON
|
1028593807292157
|
10/07/2024
|
17:01:56
|
BST
|
86
|
82.3400
|
XLON
|
1028593807292182
|
10/07/2024
|
17:01:56
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292184
|
10/07/2024
|
17:01:56
|
BST
|
40
|
82.3600
|
XLON
|
1028593807292185
|
10/07/2024
|
17:01:56
|
BST
|
14
|
82.3600
|
XLON
|
1028593807292186
|
10/07/2024
|
17:02:09
|
BST
|
63
|
82.3600
|
XLON
|
1028593807292229
|
10/07/2024
|
17:02:17
|
BST
|
23
|
82.3600
|
XLON
|
1028593807292239
|
10/07/2024
|
17:02:29
|
BST
|
1
|
82.3800
|
XLON
|
1028593807292309
|
10/07/2024
|
17:02:31
|
BST
|
86
|
82.3800
|
XLON
|
1028593807292312
|
10/07/2024
|
17:03:02
|
BST
|
13
|
82.3800
|
XLON
|
1028593807292404
|
10/07/2024
|
17:03:02
|
BST
|
73
|
82.3800
|
XLON
|
1028593807292405
|
10/07/2024
|
17:03:03
|
BST
|
18
|
82.3600
|
XLON
|
1028593807292409
|
10/07/2024
|
17:03:03
|
BST
|
68
|
82.3600
|
XLON
|
1028593807292410
|
10/07/2024
|
17:03:03
|
BST
|
93
|
82.3600
|
XLON
|
1028593807292412
|
10/07/2024
|
17:03:03
|
BST
|
34
|
82.3600
|
XLON
|
1028593807292413
|
10/07/2024
|
17:03:07
|
BST
|
11
|
82.3600
|
XLON
|
1028593807292436
|
10/07/2024
|
17:03:19
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292482
|
10/07/2024
|
17:03:19
|
BST
|
22
|
82.3600
|
XLON
|
1028593807292483
|
10/07/2024
|
17:03:19
|
BST
|
32
|
82.3600
|
XLON
|
1028593807292484
|
10/07/2024
|
17:03:21
|
BST
|
2
|
82.3600
|
XLON
|
1028593807292494
|
10/07/2024
|
17:03:27
|
BST
|
86
|
82.3400
|
XLON
|
1028593807292502
|
10/07/2024
|
17:03:27
|
BST
|
40
|
82.3400
|
XLON
|
1028593807292506
|
10/07/2024
|
17:03:37
|
BST
|
43
|
82.3600
|
XLON
|
1028593807292528
|
10/07/2024
|
17:04:49
|
BST
|
43
|
82.3600
|
XLON
|
1028593807292640
|
10/07/2024
|
17:04:49
|
BST
|
86
|
82.3400
|
XLON
|
1028593807292645
|
10/07/2024
|
17:04:49
|
BST
|
27
|
82.3200
|
XLON
|
1028593807292666
|
10/07/2024
|
17:04:49
|
BST
|
7
|
82.3200
|
XLON
|
1028593807292667
|
10/07/2024
|
17:04:49
|
BST
|
27
|
82.3200
|
XLON
|
1028593807292668
|
10/07/2024
|
17:04:49
|
BST
|
25
|
82.3200
|
XLON
|
1028593807292669
|
10/07/2024
|
17:04:59
|
BST
|
45
|
82.3600
|
XLON
|
1028593807292691
|
10/07/2024
|
17:04:59
|
BST
|
50
|
82.3600
|
XLON
|
1028593807292692
|
10/07/2024
|
17:04:59
|
BST
|
32
|
82.3600
|
XLON
|
1028593807292693
|
10/07/2024
|
17:05:00
|
BST
|
45
|
82.3600
|
XLON
|
1028593807292695
|
10/07/2024
|
17:05:00
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292696
|
10/07/2024
|
17:05:00
|
BST
|
9
|
82.3600
|
XLON
|
1028593807292697
|
10/07/2024
|
17:05:01
|
BST
|
45
|
82.3600
|
XLON
|
1028593807292704
|
10/07/2024
|
17:05:01
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292705
|
10/07/2024
|
17:05:01
|
BST
|
9
|
82.3600
|
XLON
|
1028593807292706
|
10/07/2024
|
17:05:08
|
BST
|
45
|
82.3600
|
XLON
|
1028593807292719
|
10/07/2024
|
17:05:08
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292720
|
10/07/2024
|
17:05:08
|
BST
|
9
|
82.3600
|
XLON
|
1028593807292721
|
10/07/2024
|
17:05:17
|
BST
|
86
|
82.3400
|
XLON
|
1028593807292767
|
10/07/2024
|
17:05:17
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292774
|
10/07/2024
|
17:05:17
|
BST
|
13
|
82.3600
|
XLON
|
1028593807292775
|
10/07/2024
|
17:05:17
|
BST
|
41
|
82.3600
|
XLON
|
1028593807292776
|
10/07/2024
|
17:05:22
|
BST
|
48
|
82.3400
|
XLON
|
1028593807292790
|
10/07/2024
|
17:07:07
|
BST
|
86
|
82.3400
|
XLON
|
1028593807293020
|
10/07/2024
|
17:07:07
|
BST
|
40
|
82.3400
|
XLON
|
1028593807293026
|
10/07/2024
|
17:07:07
|
BST
|
15
|
82.3400
|
XLON
|
1028593807293027
|
10/07/2024
|
17:07:07
|
BST
|
45
|
82.3400
|
XLON
|
1028593807293028
|
10/07/2024
|
17:08:47
|
BST
|
28
|
82.3600
|
XLON
|
1028593807293226
|
10/07/2024
|
17:08:47
|
BST
|
50
|
82.3600
|
XLON
|
1028593807293227
|
10/07/2024
|
17:08:47
|
BST
|
49
|
82.3600
|
XLON
|
1028593807293228
|
10/07/2024
|
17:09:07
|
BST
|
73
|
82.3600
|
XLON
|
1028593807293265
|
10/07/2024
|
17:09:07
|
BST
|
40
|
82.3600
|
XLON
|
1028593807293266
|
10/07/2024
|
17:09:07
|
BST
|
14
|
82.3600
|
XLON
|
1028593807293267
|
10/07/2024
|
17:09:40
|
BST
|
42
|
82.3600
|
XLON
|
1028593807293347
|
10/07/2024
|
17:09:40
|
BST
|
44
|
82.3600
|
XLON
|
1028593807293348
|
10/07/2024
|
17:09:40
|
BST
|
73
|
82.3600
|
XLON
|
1028593807293351
|
10/07/2024
|
17:09:40
|
BST
|
13
|
82.3600
|
XLON
|
1028593807293352
|
10/07/2024
|
17:10:28
|
BST
|
86
|
82.3600
|
XLON
|
1028593807293453
|
10/07/2024
|
17:10:28
|
BST
|
127
|
82.3600
|
XLON
|
1028593807293458
|
10/07/2024
|
17:10:29
|
BST
|
59
|
82.3600
|
XLON
|
1028593807293462
|
10/07/2024
|
17:10:29
|
BST
|
60
|
82.3600
|
XLON
|
1028593807293463
|
10/07/2024
|
17:10:30
|
BST
|
2
|
82.3600
|
XLON
|
1028593807293466
|
10/07/2024
|
17:12:36
|
BST
|
73
|
82.3600
|
XLON
|
1028593807293857
|
10/07/2024
|
17:12:36
|
BST
|
54
|
82.3600
|
XLON
|
1028593807293858
|
10/07/2024
|
17:12:37
|
BST
|
2
|
82.3600
|
XLON
|
1028593807293860
|
10/07/2024
|
17:12:37
|
BST
|
14
|
82.3600
|
XLON
|
1028593807293861
|
10/07/2024
|
17:12:37
|
BST
|
14
|
82.3600
|
XLON
|
1028593807293862
|
10/07/2024
|
17:12:37
|
BST
|
73
|
82.3600
|
XLON
|
1028593807293863
|
10/07/2024
|
17:12:37
|
BST
|
18
|
82.3600
|
XLON
|
1028593807293864
|
10/07/2024
|
17:12:37
|
BST
|
27
|
82.3600
|
XLON
|
1028593807293865
|
10/07/2024
|
17:12:37
|
BST
|
14
|
82.3600
|
XLON
|
1028593807293866
|
10/07/2024
|
17:12:37
|
BST
|
60
|
82.3600
|
XLON
|
1028593807293867
|
10/07/2024
|
17:12:37
|
BST
|
14
|
82.3600
|
XLON
|
1028593807293868
|
10/07/2024
|
17:12:37
|
BST
|
12
|
82.3600
|
XLON
|
1028593807293869
|
10/07/2024
|
17:12:37
|
BST
|
29
|
82.3600
|
XLON
|
1028593807293870
|
10/07/2024
|
17:12:37
|
BST
|
13
|
82.3600
|
XLON
|
1028593807293871
|
10/07/2024
|
17:12:37
|
BST
|
60
|
82.3600
|
XLON
|
1028593807293872
|
10/07/2024
|
17:12:37
|
BST
|
12
|
82.3600
|
XLON
|
1028593807293873
|
10/07/2024
|
17:12:37
|
BST
|
13
|
82.3600
|
XLON
|
1028593807293874
|
10/07/2024
|
17:12:57
|
BST
|
51
|
82.3600
|
XLON
|
1028593807293948
|
10/07/2024
|
17:12:57
|
BST
|
35
|
82.3600
|
XLON
|
1028593807293949
|
10/07/2024
|
17:13:56
|
BST
|
73
|
82.3600
|
XLON
|
1028593807294089
|
10/07/2024
|
17:14:19
|
BST
|
86
|
82.3600
|
XLON
|
1028593807294179
|
10/07/2024
|
17:14:19
|
BST
|
1
|
82.3400
|
XLON
|
1028593807294192
|
10/07/2024
|
17:14:19
|
BST
|
11
|
82.3400
|
XLON
|
1028593807294193
|
10/07/2024
|
17:14:19
|
BST
|
16
|
82.3400
|
XLON
|
1028593807294194
|
10/07/2024
|
17:14:19
|
BST
|
22
|
82.3400
|
XLON
|
1028593807294195
|
10/07/2024
|
17:14:19
|
BST
|
9
|
82.3400
|
XLON
|
1028593807294196
|
10/07/2024
|
17:14:19
|
BST
|
6
|
82.3400
|
XLON
|
1028593807294197
|
10/07/2024
|
17:14:19
|
BST
|
21
|
82.3400
|
XLON
|
1028593807294198
|
10/07/2024
|
17:14:23
|
BST
|
127
|
82.3400
|
XLON
|
1028593807294211
|
10/07/2024
|
17:14:24
|
BST
|
86
|
82.3200
|
XLON
|
1028593807294212
|
10/07/2024
|
17:14:34
|
BST
|
86
|
82.3000
|
XLON
|
1028593807294237
|
10/07/2024
|
17:14:34
|
BST
|
25
|
82.3000
|
XLON
|
1028593807294242
|
10/07/2024
|
17:14:34
|
BST
|
50
|
82.3000
|
XLON
|
1028593807294243
|
10/07/2024
|
17:14:34
|
BST
|
52
|
82.3200
|
XLON
|
1028593807294244
|
10/07/2024
|
17:14:34
|
BST
|
82
|
82.2800
|
XLON
|
1028593807294250
|
10/07/2024
|
17:15:28
|
BST
|
86
|
82.3000
|
XLON
|
1028593807294404
|
10/07/2024
|
17:15:28
|
BST
|
26
|
82.3000
|
XLON
|
1028593807294408
|
10/07/2024
|
17:17:02
|
BST
|
77
|
82.4400
|
XLON
|
1028593807294755
|
10/07/2024
|
17:17:02
|
BST
|
9
|
82.4400
|
XLON
|
1028593807294756
|
10/07/2024
|
17:17:22
|
BST
|
82
|
82.4800
|
XLON
|
1028593807294843
|
10/07/2024
|
17:17:22
|
BST
|
4
|
82.4800
|
XLON
|
1028593807294844
|
10/07/2024
|
17:17:22
|
BST
|
34
|
82.4800
|
XLON
|
1028593807294846
|
10/07/2024
|
17:17:22
|
BST
|
47
|
82.4800
|
XLON
|
1028593807294847
|
10/07/2024
|
17:17:57
|
BST
|
86
|
82.4800
|
XLON
|
1028593807294916
|
10/07/2024
|
17:17:57
|
BST
|
21
|
82.4800
|
XLON
|
1028593807294919
|
10/07/2024
|
17:17:57
|
BST
|
86
|
82.4600
|
XLON
|
1028593807294920
|
10/07/2024
|
17:18:02
|
BST
|
86
|
82.4600
|
XLON
|
1028593807294954
|
10/07/2024
|
17:18:02
|
BST
|
73
|
82.4800
|
XLON
|
1028593807294955
|
10/07/2024
|
17:18:02
|
BST
|
54
|
82.4800
|
XLON
|
1028593807294956
|
10/07/2024
|
17:18:04
|
BST
|
59
|
82.4600
|
XLON
|
1028593807294963
|
10/07/2024
|
17:18:04
|
BST
|
27
|
82.4600
|
XLON
|
1028593807294964
|
10/07/2024
|
17:18:08
|
BST
|
14
|
82.4800
|
XLON
|
1028593807294979
|
10/07/2024
|
17:18:14
|
BST
|
86
|
82.4400
|
XLON
|
1028593807294990
|
10/07/2024
|
17:19:12
|
BST
|
86
|
82.4400
|
XLON
|
1028593807295134
|
10/07/2024
|
17:19:12
|
BST
|
60
|
82.4600
|
XLON
|
1028593807295139
|
10/07/2024
|
17:19:12
|
BST
|
67
|
82.4600
|
XLON
|
1028593807295140
|
10/07/2024
|
17:20:17
|
BST
|
86
|
82.4800
|
XLON
|
1028593807295335
|
10/07/2024
|
17:20:26
|
BST
|
86
|
82.4600
|
XLON
|
1028593807295352
|
10/07/2024
|
17:20:26
|
BST
|
73
|
82.4600
|
XLON
|
1028593807295358
|
10/07/2024
|
17:20:26
|
BST
|
45
|
82.4800
|
XLON
|
1028593807295359
|
10/07/2024
|
17:20:26
|
BST
|
9
|
82.4800
|
XLON
|
1028593807295360
|
10/07/2024
|
17:21:00
|
BST
|
29
|
82.4600
|
XLON
|
1028593807295526
|
10/07/2024
|
17:21:00
|
BST
|
73
|
82.4600
|
XLON
|
1028593807295527
|
10/07/2024
|
17:21:00
|
BST
|
25
|
82.4600
|
XLON
|
1028593807295528
|
10/07/2024
|
17:21:00
|
BST
|
33
|
82.4600
|
XLON
|
1028593807295529
|
10/07/2024
|
17:21:00
|
BST
|
11
|
82.4600
|
XLON
|
1028593807295530
|
10/07/2024
|
17:21:09
|
BST
|
47
|
82.4600
|
XLON
|
1028593807295572
|
10/07/2024
|
17:21:10
|
BST
|
39
|
82.4600
|
XLON
|
1028593807295578
|
10/07/2024
|
17:21:12
|
BST
|
4
|
82.4400
|
XLON
|
1028593807295596
|
10/07/2024
|
17:21:12
|
BST
|
82
|
82.4400
|
XLON
|
1028593807295597
|
10/07/2024
|
17:21:24
|
BST
|
4
|
82.4600
|
XLON
|
1028593807295630
|
10/07/2024
|
17:21:24
|
BST
|
42
|
82.4600
|
XLON
|
1028593807295631
|
10/07/2024
|
17:21:24
|
BST
|
30
|
82.4600
|
XLON
|
1028593807295632
|
10/07/2024
|
17:21:44
|
BST
|
4
|
82.4600
|
XLON
|
1028593807295703
|
10/07/2024
|
17:21:44
|
BST
|
8
|
82.4600
|
XLON
|
1028593807295704
|
10/07/2024
|
17:21:44
|
BST
|
4
|
82.4600
|
XLON
|
1028593807295706
|
10/07/2024
|
17:21:44
|
BST
|
8
|
82.4600
|
XLON
|
1028593807295707
|
10/07/2024
|
17:21:55
|
BST
|
3
|
82.4600
|
XLON
|
1028593807295752
|
10/07/2024
|
17:21:55
|
BST
|
6
|
82.4600
|
XLON
|
1028593807295753
|
10/07/2024
|
17:22:08
|
BST
|
86
|
82.4600
|
XLON
|
1028593807295780
|
10/07/2024
|
17:22:08
|
BST
|
66
|
82.4600
|
XLON
|
1028593807295784
|
10/07/2024
|
17:22:08
|
BST
|
61
|
82.4600
|
XLON
|
1028593807295785
|
10/07/2024
|
17:22:08
|
BST
|
6
|
82.4600
|
XLON
|
1028593807295786
|
10/07/2024
|
17:23:06
|
BST
|
79
|
82.4600
|
XLON
|
1028593807295921
|
10/07/2024
|
17:23:06
|
BST
|
7
|
82.4600
|
XLON
|
1028593807295922
|
10/07/2024
|
17:23:11
|
BST
|
86
|
82.4600
|
XLON
|
1028593807295951
|
10/07/2024
|
17:23:11
|
BST
|
73
|
82.4600
|
XLON
|
1028593807295960
|
10/07/2024
|
17:23:11
|
BST
|
54
|
82.4600
|
XLON
|
1028593807295961
|
10/07/2024
|
17:23:12
|
BST
|
14
|
82.4600
|
XLON
|
1028593807295962
|
10/07/2024
|
17:23:12
|
BST
|
113
|
82.4600
|
XLON
|
1028593807295963
|
10/07/2024
|
17:23:12
|
BST
|
89
|
82.4600
|
XLON
|
1028593807295964
|
10/07/2024
|
17:23:12
|
BST
|
38
|
82.4600
|
XLON
|
1028593807295965
|
10/07/2024
|
17:23:12
|
BST
|
86
|
82.4400
|
XLON
|
1028593807295966
|
10/07/2024
|
17:23:12
|
BST
|
45
|
82.4400
|
XLON
|
1028593807295972
|
10/07/2024
|
17:23:12
|
BST
|
11
|
82.4400
|
XLON
|
1028593807295973
|
10/07/2024
|
17:23:37
|
BST
|
22
|
82.4400
|
XLON
|
1028593807296074
|
10/07/2024
|
17:23:37
|
BST
|
64
|
82.4400
|
XLON
|
1028593807296075
|
10/07/2024
|
17:24:12
|
BST
|
127
|
82.4600
|
XLON
|
1028593807296142
|
10/07/2024
|
17:24:12
|
BST
|
65
|
82.4600
|
XLON
|
1028593807296144
|
10/07/2024
|
17:24:12
|
BST
|
62
|
82.4600
|
XLON
|
1028593807296145
|
10/07/2024
|
17:24:16
|
BST
|
86
|
82.4600
|
XLON
|
1028593807296148
|
10/07/2024
|
17:25:20
|
BST
|
39
|
82.5000
|
XLON
|
1028593807296287
|
10/07/2024
|
17:26:13
|
BST
|
12
|
82.5200
|
XLON
|
1028593807296416
|
10/07/2024
|
17:26:13
|
BST
|
12
|
82.5200
|
XLON
|
1028593807296417
|
10/07/2024
|
17:26:39
|
BST
|
92
|
82.5200
|
XLON
|
1028593807296463
|
10/07/2024
|
17:26:39
|
BST
|
21
|
82.5200
|
XLON
|
1028593807296464
|
10/07/2024
|
17:26:39
|
BST
|
13
|
82.5200
|
XLON
|
1028593807296465
|
10/07/2024
|
17:26:39
|
BST
|
1
|
82.5200
|
XLON
|
1028593807296466
|
10/07/2024
|
17:27:20
|
BST
|
86
|
82.5000
|
XLON
|
1028593807296597
|
10/07/2024
|
17:27:20
|
BST
|
86
|
82.4800
|
XLON
|
1028593807296607
|
10/07/2024
|
17:27:23
|
BST
|
86
|
82.5400
|
XLON
|
1028593807296635
|
10/07/2024
|
17:27:23
|
BST
|
18
|
82.6000
|
XLON
|
1028593807296653
|
10/07/2024
|
17:27:23
|
BST
|
51
|
82.6000
|
XLON
|
1028593807296654
|
10/07/2024
|
17:27:23
|
BST
|
86
|
82.6000
|
XLON
|
1028593807296655
|
10/07/2024
|
17:27:49
|
BST
|
86
|
82.6000
|
XLON
|
1028593807296791
|
10/07/2024
|
17:27:59
|
BST
|
86
|
82.6200
|
XLON
|
1028593807296841
|
10/07/2024
|
17:27:59
|
BST
|
92
|
82.6200
|
XLON
|
1028593807296842
|
10/07/2024
|
17:27:59
|
BST
|
35
|
82.6200
|
XLON
|
1028593807296843
|
10/07/2024
|
17:27:59
|
BST
|
26
|
82.6000
|
XLON
|
1028593807296844
|
10/07/2024
|
17:28:00
|
BST
|
39
|
82.6000
|
XLON
|
1028593807296845
|
10/07/2024
|
17:28:00
|
BST
|
21
|
82.6000
|
XLON
|
1028593807296846
|
10/07/2024
|
17:28:40
|
BST
|
86
|
82.5800
|
XLON
|
1028593807297027
|
10/07/2024
|
17:28:48
|
BST
|
37
|
82.5800
|
XLON
|
1028593807297077
|
10/07/2024
|
17:28:48
|
BST
|
74
|
82.5800
|
XLON
|
1028593807297078
|
10/07/2024
|
17:28:59
|
BST
|
86
|
82.5800
|
XLON
|
1028593807297122
|
10/07/2024
|
17:29:05
|
BST
|
64
|
82.5800
|
XLON
|
1028593807297148
|
10/07/2024
|
17:29:05
|
BST
|
22
|
82.5800
|
XLON
|
1028593807297149
|
10/07/2024
|
17:29:05
|
BST
|
116
|
82.5800
|
XLON
|
1028593807297152
|
10/07/2024
|
17:29:56
|
BST
|
3
|
82.6000
|
XLON
|
1028593807297469
|
10/07/2024
|
17:29:59
|
BST
|
86
|
82.5800
|
XLON
|
1028593807297510
|
10/07/2024
|
17:29:59
|
BST
|
86
|
82.5800
|
XLON
|
1028593807297516
|
Date of purchase:
|
11 July 2024
|
|
|
Aggregate number of ordinary shares purchased:
|
20,000
|
|
|
Lowest price paid per share:
|
£ 81.6800
|
|
|
Highest price paid per share:
|
£ 83.1000
|
|
|
Average price paid per share:
|
£ 82.8359
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
20,000
|
|
|
|
Highest price paid (per ordinary share)
|
£ 83.1000
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 81.6800
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 82.8359
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
11/07/2024
|
10:16:27
|
BST
|
47
|
82.8600
|
XLON
|
1029212282557792
|
11/07/2024
|
10:16:27
|
BST
|
37
|
82.8600
|
XLON
|
1029212282557793
|
11/07/2024
|
10:22:15
|
BST
|
84
|
82.9200
|
XLON
|
1029212282557937
|
11/07/2024
|
10:23:29
|
BST
|
84
|
82.9000
|
XLON
|
1029212282557984
|
11/07/2024
|
10:25:03
|
BST
|
27
|
82.8800
|
XLON
|
1029212282558164
|
11/07/2024
|
10:25:03
|
BST
|
57
|
82.8800
|
XLON
|
1029212282558165
|
11/07/2024
|
11:10:43
|
BST
|
57
|
82.8000
|
XLON
|
1029212282559792
|
11/07/2024
|
11:10:44
|
BST
|
42
|
82.7800
|
XLON
|
1029212282559793
|
11/07/2024
|
11:10:44
|
BST
|
44
|
82.7600
|
XLON
|
1029212282559795
|
11/07/2024
|
11:11:04
|
BST
|
54
|
82.7800
|
XLON
|
1029212282559803
|
11/07/2024
|
11:13:26
|
BST
|
11
|
82.7800
|
XLON
|
1029212282559901
|
11/07/2024
|
11:16:09
|
BST
|
43
|
82.8000
|
XLON
|
1029212282559984
|
11/07/2024
|
11:18:57
|
BST
|
43
|
82.8200
|
XLON
|
1029212282560081
|
11/07/2024
|
11:19:05
|
BST
|
40
|
82.8000
|
XLON
|
1029212282560089
|
11/07/2024
|
11:19:05
|
BST
|
43
|
82.8000
|
XLON
|
1029212282560090
|
11/07/2024
|
11:23:30
|
BST
|
60
|
82.8000
|
XLON
|
1029212282560268
|
11/07/2024
|
11:24:08
|
BST
|
52
|
82.8000
|
XLON
|
1029212282560282
|
11/07/2024
|
11:26:32
|
BST
|
49
|
82.8200
|
XLON
|
1029212282560396
|
11/07/2024
|
11:26:42
|
BST
|
44
|
82.8600
|
XLON
|
1029212282560411
|
11/07/2024
|
11:27:02
|
BST
|
44
|
82.8400
|
XLON
|
1029212282560430
|
11/07/2024
|
11:27:03
|
BST
|
44
|
82.8200
|
XLON
|
1029212282560431
|
11/07/2024
|
11:27:48
|
BST
|
55
|
82.8400
|
XLON
|
1029212282560463
|
11/07/2024
|
11:29:11
|
BST
|
50
|
82.8200
|
XLON
|
1029212282560503
|
11/07/2024
|
11:29:11
|
BST
|
5
|
82.8200
|
XLON
|
1029212282560504
|
11/07/2024
|
11:30:07
|
BST
|
48
|
82.8200
|
XLON
|
1029212282560555
|
11/07/2024
|
11:33:24
|
BST
|
48
|
82.8600
|
XLON
|
1029212282560657
|
11/07/2024
|
11:37:24
|
BST
|
73
|
82.9000
|
XLON
|
1029212282560867
|
11/07/2024
|
11:37:24
|
BST
|
73
|
82.8800
|
XLON
|
1029212282560871
|
11/07/2024
|
11:37:30
|
BST
|
84
|
82.8600
|
XLON
|
1029212282560874
|
11/07/2024
|
11:37:30
|
BST
|
84
|
82.8400
|
XLON
|
1029212282560875
|
11/07/2024
|
11:43:28
|
BST
|
59
|
82.9200
|
XLON
|
1029212282561062
|
11/07/2024
|
11:47:53
|
BST
|
59
|
82.9000
|
XLON
|
1029212282561153
|
11/07/2024
|
11:47:53
|
BST
|
26
|
82.8600
|
XLON
|
1029212282561156
|
11/07/2024
|
11:47:53
|
BST
|
12
|
82.8600
|
XLON
|
1029212282561157
|
11/07/2024
|
11:47:55
|
BST
|
74
|
82.9000
|
XLON
|
1029212282561166
|
11/07/2024
|
11:54:23
|
BST
|
53
|
83.0000
|
XLON
|
1029212282561399
|
11/07/2024
|
11:59:40
|
BST
|
77
|
83.1000
|
XLON
|
1029212282561759
|
11/07/2024
|
11:59:40
|
BST
|
54
|
83.0800
|
XLON
|
1029212282561760
|
11/07/2024
|
11:59:40
|
BST
|
9
|
83.0800
|
XLON
|
1029212282561761
|
11/07/2024
|
11:59:41
|
BST
|
63
|
83.0600
|
XLON
|
1029212282561772
|
11/07/2024
|
11:59:43
|
BST
|
48
|
83.0400
|
XLON
|
1029212282561779
|
11/07/2024
|
12:01:55
|
BST
|
57
|
83.0600
|
XLON
|
1029212282561851
|
11/07/2024
|
12:01:55
|
BST
|
57
|
83.0400
|
XLON
|
1029212282561854
|
11/07/2024
|
12:05:04
|
BST
|
75
|
83.1000
|
XLON
|
1029212282561995
|
11/07/2024
|
12:12:31
|
BST
|
77
|
83.0600
|
XLON
|
1029212282562296
|
11/07/2024
|
12:16:50
|
BST
|
61
|
83.0800
|
XLON
|
1029212282562521
|
11/07/2024
|
12:16:50
|
BST
|
44
|
83.0600
|
XLON
|
1029212282562522
|
11/07/2024
|
12:16:51
|
BST
|
51
|
83.0400
|
XLON
|
1029212282562529
|
11/07/2024
|
12:18:38
|
BST
|
42
|
83.0200
|
XLON
|
1029212282562576
|
11/07/2024
|
12:21:54
|
BST
|
42
|
83.0000
|
XLON
|
1029212282562722
|
11/07/2024
|
12:26:03
|
BST
|
81
|
83.0400
|
XLON
|
1029212282562899
|
11/07/2024
|
12:27:28
|
BST
|
50
|
82.9600
|
XLON
|
1029212282562927
|
11/07/2024
|
12:30:09
|
BST
|
42
|
82.8600
|
XLON
|
1029212282563025
|
11/07/2024
|
12:30:09
|
BST
|
1
|
82.8600
|
XLON
|
1029212282563026
|
11/07/2024
|
12:30:10
|
BST
|
46
|
82.8400
|
XLON
|
1029212282563028
|
11/07/2024
|
12:30:45
|
BST
|
46
|
82.8400
|
XLON
|
1029212282563053
|
11/07/2024
|
12:31:10
|
BST
|
46
|
82.8200
|
XLON
|
1029212282563058
|
11/07/2024
|
12:32:05
|
BST
|
79
|
82.8200
|
XLON
|
1029212282563075
|
11/07/2024
|
12:32:06
|
BST
|
56
|
82.7600
|
XLON
|
1029212282563098
|
11/07/2024
|
12:32:12
|
BST
|
56
|
82.7400
|
XLON
|
1029212282563106
|
11/07/2024
|
12:32:12
|
BST
|
84
|
82.7200
|
XLON
|
1029212282563113
|
11/07/2024
|
12:32:12
|
BST
|
84
|
82.7000
|
XLON
|
1029212282563119
|
11/07/2024
|
12:32:12
|
BST
|
84
|
82.6800
|
XLON
|
1029212282563122
|
11/07/2024
|
12:32:40
|
BST
|
84
|
82.7200
|
XLON
|
1029212282563137
|
11/07/2024
|
12:32:40
|
BST
|
84
|
82.7000
|
XLON
|
1029212282563145
|
11/07/2024
|
12:32:41
|
BST
|
23
|
82.6000
|
XLON
|
1029212282563155
|
11/07/2024
|
12:35:00
|
BST
|
49
|
82.3600
|
XLON
|
1029212282563316
|
11/07/2024
|
12:38:07
|
BST
|
51
|
82.1200
|
XLON
|
1029212282563645
|
11/07/2024
|
12:38:07
|
BST
|
22
|
82.1200
|
XLON
|
1029212282563646
|
11/07/2024
|
12:42:11
|
BST
|
76
|
81.6800
|
XLON
|
1029212282563915
|
11/07/2024
|
12:46:31
|
BST
|
76
|
81.9800
|
XLON
|
1029212282564106
|
11/07/2024
|
12:53:02
|
BST
|
56
|
82.3400
|
XLON
|
1029212282564380
|
11/07/2024
|
12:57:25
|
BST
|
44
|
82.5400
|
XLON
|
1029212282564597
|
11/07/2024
|
12:57:25
|
BST
|
1
|
82.5200
|
XLON
|
1029212282564600
|
11/07/2024
|
12:57:25
|
BST
|
43
|
82.5200
|
XLON
|
1029212282564601
|
11/07/2024
|
12:57:25
|
BST
|
44
|
82.5000
|
XLON
|
1029212282564602
|
11/07/2024
|
12:57:37
|
BST
|
20
|
82.4600
|
XLON
|
1029212282564616
|
11/07/2024
|
12:57:37
|
BST
|
16
|
82.4600
|
XLON
|
1029212282564617
|
11/07/2024
|
13:02:42
|
BST
|
72
|
82.5800
|
XLON
|
1029212282564792
|
11/07/2024
|
13:02:51
|
BST
|
1
|
82.6600
|
XLON
|
1029212282564816
|
11/07/2024
|
13:02:51
|
BST
|
36
|
82.6600
|
XLON
|
1029212282564817
|
11/07/2024
|
13:06:53
|
BST
|
73
|
82.5200
|
XLON
|
1029212282565055
|
11/07/2024
|
13:11:56
|
BST
|
1
|
82.5600
|
XLON
|
1029212282565196
|
11/07/2024
|
13:11:56
|
BST
|
71
|
82.5600
|
XLON
|
1029212282565197
|
11/07/2024
|
13:12:10
|
BST
|
36
|
82.5200
|
XLON
|
1029212282565198
|
11/07/2024
|
13:15:18
|
BST
|
76
|
82.4200
|
XLON
|
1029212282565312
|
11/07/2024
|
13:20:06
|
BST
|
74
|
82.4200
|
XLON
|
1029212282565575
|
11/07/2024
|
13:20:52
|
BST
|
37
|
82.3800
|
XLON
|
1029212282565607
|
11/07/2024
|
13:28:03
|
BST
|
17
|
82.5400
|
XLON
|
1029212282565838
|
11/07/2024
|
13:28:03
|
BST
|
32
|
82.5400
|
XLON
|
1029212282565839
|
11/07/2024
|
13:28:03
|
BST
|
55
|
82.5200
|
XLON
|
1029212282565840
|
11/07/2024
|
13:31:31
|
BST
|
82
|
82.5800
|
XLON
|
1029212282565980
|
11/07/2024
|
13:33:00
|
BST
|
38
|
82.5400
|
XLON
|
1029212282566005
|
11/07/2024
|
13:33:06
|
BST
|
36
|
82.5800
|
XLON
|
1029212282566008
|
11/07/2024
|
13:38:31
|
BST
|
54
|
82.6200
|
XLON
|
1029212282566222
|
11/07/2024
|
13:39:02
|
BST
|
54
|
82.6000
|
XLON
|
1029212282566256
|
11/07/2024
|
13:44:04
|
BST
|
73
|
82.6200
|
XLON
|
1029212282566389
|
11/07/2024
|
13:45:22
|
BST
|
48
|
82.5800
|
XLON
|
1029212282566412
|
11/07/2024
|
13:46:36
|
BST
|
25
|
82.6600
|
XLON
|
1029212282566453
|
11/07/2024
|
13:48:20
|
BST
|
76
|
82.6800
|
XLON
|
1029212282566531
|
11/07/2024
|
13:55:32
|
BST
|
51
|
82.6200
|
XLON
|
1029212282566793
|
11/07/2024
|
14:00:10
|
BST
|
51
|
82.6400
|
XLON
|
1029212282566955
|
11/07/2024
|
14:00:11
|
BST
|
30
|
82.6200
|
XLON
|
1029212282566958
|
11/07/2024
|
14:00:11
|
BST
|
21
|
82.6200
|
XLON
|
1029212282566959
|
11/07/2024
|
14:00:11
|
BST
|
7
|
82.6000
|
XLON
|
1029212282566962
|
11/07/2024
|
14:00:11
|
BST
|
52
|
82.6000
|
XLON
|
1029212282566963
|
11/07/2024
|
14:04:01
|
BST
|
47
|
82.6200
|
XLON
|
1029212282567090
|
11/07/2024
|
14:04:01
|
BST
|
47
|
82.6000
|
XLON
|
1029212282567091
|
11/07/2024
|
14:04:55
|
BST
|
39
|
82.5800
|
XLON
|
1029212282567119
|
11/07/2024
|
14:11:10
|
BST
|
75
|
82.7200
|
XLON
|
1029212282567355
|
11/07/2024
|
14:12:39
|
BST
|
49
|
82.7600
|
XLON
|
1029212282567397
|
11/07/2024
|
14:12:39
|
BST
|
55
|
82.7200
|
XLON
|
1029212282567400
|
11/07/2024
|
14:15:07
|
BST
|
7
|
82.7800
|
XLON
|
1029212282567462
|
11/07/2024
|
14:16:12
|
BST
|
38
|
82.7600
|
XLON
|
1029212282567489
|
11/07/2024
|
14:16:23
|
BST
|
36
|
82.7200
|
XLON
|
1029212282567500
|
11/07/2024
|
14:19:26
|
BST
|
74
|
82.6400
|
XLON
|
1029212282567633
|
11/07/2024
|
14:21:50
|
BST
|
73
|
82.6400
|
XLON
|
1029212282567779
|
11/07/2024
|
14:30:15
|
BST
|
5
|
82.8600
|
XLON
|
1029212282568230
|
11/07/2024
|
14:30:15
|
BST
|
69
|
82.8600
|
XLON
|
1029212282568231
|
11/07/2024
|
14:30:17
|
BST
|
74
|
82.8600
|
XLON
|
1029212282568251
|
11/07/2024
|
14:30:17
|
BST
|
74
|
82.8400
|
XLON
|
1029212282568262
|
11/07/2024
|
14:31:43
|
BST
|
76
|
82.8000
|
XLON
|
1029212282568720
|
11/07/2024
|
14:34:25
|
BST
|
78
|
82.9400
|
XLON
|
1029212282569307
|
11/07/2024
|
14:38:19
|
BST
|
57
|
82.9000
|
XLON
|
1029212282569836
|
11/07/2024
|
14:38:25
|
BST
|
51
|
82.8800
|
XLON
|
1029212282569846
|
11/07/2024
|
14:38:25
|
BST
|
6
|
82.8800
|
XLON
|
1029212282569847
|
11/07/2024
|
14:38:25
|
BST
|
42
|
82.8600
|
XLON
|
1029212282569848
|
11/07/2024
|
14:41:03
|
BST
|
73
|
82.8800
|
XLON
|
1029212282570090
|
11/07/2024
|
14:43:10
|
BST
|
70
|
82.7600
|
XLON
|
1029212282570247
|
11/07/2024
|
14:43:10
|
BST
|
7
|
82.7600
|
XLON
|
1029212282570248
|
11/07/2024
|
14:44:59
|
BST
|
7
|
82.7200
|
XLON
|
1029212282570370
|
11/07/2024
|
14:44:59
|
BST
|
52
|
82.7200
|
XLON
|
1029212282570371
|
11/07/2024
|
14:44:59
|
BST
|
14
|
82.7200
|
XLON
|
1029212282570372
|
11/07/2024
|
14:47:58
|
BST
|
67
|
82.7400
|
XLON
|
1029212282570695
|
11/07/2024
|
14:47:58
|
BST
|
7
|
82.7400
|
XLON
|
1029212282570696
|
11/07/2024
|
14:49:01
|
BST
|
74
|
82.7200
|
XLON
|
1029212282570771
|
11/07/2024
|
14:51:05
|
BST
|
75
|
82.8400
|
XLON
|
1029212282570965
|
11/07/2024
|
14:52:31
|
BST
|
47
|
82.7600
|
XLON
|
1029212282571078
|
11/07/2024
|
14:53:03
|
BST
|
28
|
82.7600
|
XLON
|
1029212282571143
|
11/07/2024
|
14:55:12
|
BST
|
76
|
82.7600
|
XLON
|
1029212282571356
|
11/07/2024
|
14:56:37
|
BST
|
77
|
82.7600
|
XLON
|
1029212282571476
|
11/07/2024
|
14:58:34
|
BST
|
77
|
82.7800
|
XLON
|
1029212282571584
|
11/07/2024
|
15:00:52
|
BST
|
77
|
82.7600
|
XLON
|
1029212282571881
|
11/07/2024
|
15:03:42
|
BST
|
58
|
82.8800
|
XLON
|
1029212282572098
|
11/07/2024
|
15:03:42
|
BST
|
52
|
82.8600
|
XLON
|
1029212282572100
|
11/07/2024
|
15:03:42
|
BST
|
6
|
82.8600
|
XLON
|
1029212282572101
|
11/07/2024
|
15:03:48
|
BST
|
1
|
82.8200
|
XLON
|
1029212282572114
|
11/07/2024
|
15:05:44
|
BST
|
78
|
82.7800
|
XLON
|
1029212282572271
|
11/07/2024
|
15:07:51
|
BST
|
78
|
82.8400
|
XLON
|
1029212282572413
|
11/07/2024
|
15:13:04
|
BST
|
6
|
82.9200
|
XLON
|
1029212282572635
|
11/07/2024
|
15:13:04
|
BST
|
53
|
82.9200
|
XLON
|
1029212282572636
|
11/07/2024
|
15:13:05
|
BST
|
59
|
82.9000
|
XLON
|
1029212282572641
|
11/07/2024
|
15:13:57
|
BST
|
40
|
82.9600
|
XLON
|
1029212282572673
|
11/07/2024
|
15:13:57
|
BST
|
25
|
82.9600
|
XLON
|
1029212282572674
|
11/07/2024
|
15:13:58
|
BST
|
53
|
82.9200
|
XLON
|
1029212282572677
|
11/07/2024
|
15:16:39
|
BST
|
27
|
82.9400
|
XLON
|
1029212282572789
|
11/07/2024
|
15:16:39
|
BST
|
8
|
82.9400
|
XLON
|
1029212282572790
|
11/07/2024
|
15:16:39
|
BST
|
25
|
82.9400
|
XLON
|
1029212282572791
|
11/07/2024
|
15:17:12
|
BST
|
28
|
82.9600
|
XLON
|
1029212282572841
|
11/07/2024
|
15:17:12
|
BST
|
21
|
82.9600
|
XLON
|
1029212282572842
|
11/07/2024
|
15:17:12
|
BST
|
11
|
82.9600
|
XLON
|
1029212282572843
|
11/07/2024
|
15:19:25
|
BST
|
19
|
82.8800
|
XLON
|
1029212282573039
|
11/07/2024
|
15:19:25
|
BST
|
36
|
82.8800
|
XLON
|
1029212282573040
|
11/07/2024
|
15:19:25
|
BST
|
23
|
82.8800
|
XLON
|
1029212282573041
|
11/07/2024
|
15:21:40
|
BST
|
60
|
82.9200
|
XLON
|
1029212282573195
|
11/07/2024
|
15:22:13
|
BST
|
51
|
82.9000
|
XLON
|
1029212282573231
|
11/07/2024
|
15:22:13
|
BST
|
9
|
82.9000
|
XLON
|
1029212282573232
|
11/07/2024
|
15:24:35
|
BST
|
35
|
82.8800
|
XLON
|
1029212282573371
|
11/07/2024
|
15:24:35
|
BST
|
42
|
82.8800
|
XLON
|
1029212282573372
|
11/07/2024
|
15:24:48
|
BST
|
36
|
82.8600
|
XLON
|
1029212282573380
|
11/07/2024
|
15:26:12
|
BST
|
6
|
82.8400
|
XLON
|
1029212282573468
|
11/07/2024
|
15:26:12
|
BST
|
36
|
82.8400
|
XLON
|
1029212282573469
|
11/07/2024
|
15:29:54
|
BST
|
1
|
82.9200
|
XLON
|
1029212282573817
|
11/07/2024
|
15:30:00
|
BST
|
65
|
82.9200
|
XLON
|
1029212282573907
|
11/07/2024
|
15:30:00
|
BST
|
78
|
82.9200
|
XLON
|
1029212282573916
|
11/07/2024
|
15:30:00
|
BST
|
66
|
82.9000
|
XLON
|
1029212282573917
|
11/07/2024
|
15:30:04
|
BST
|
25
|
82.9200
|
XLON
|
1029212282574031
|
11/07/2024
|
15:30:50
|
BST
|
43
|
83.0000
|
XLON
|
1029212282574181
|
11/07/2024
|
15:31:25
|
BST
|
53
|
83.0200
|
XLON
|
1029212282574223
|
11/07/2024
|
15:32:56
|
BST
|
24
|
83.0400
|
XLON
|
1029212282574594
|
11/07/2024
|
15:32:56
|
BST
|
60
|
83.0400
|
XLON
|
1029212282574595
|
11/07/2024
|
15:32:56
|
BST
|
8
|
83.0200
|
XLON
|
1029212282574597
|
11/07/2024
|
15:32:56
|
BST
|
8
|
83.0200
|
XLON
|
1029212282574598
|
11/07/2024
|
15:32:56
|
BST
|
32
|
83.0200
|
XLON
|
1029212282574599
|
11/07/2024
|
15:32:56
|
BST
|
20
|
83.0200
|
XLON
|
1029212282574600
|
11/07/2024
|
15:32:56
|
BST
|
2
|
83.0200
|
XLON
|
1029212282574601
|
11/07/2024
|
15:33:01
|
BST
|
10
|
83.0000
|
XLON
|
1029212282574614
|
11/07/2024
|
15:33:03
|
BST
|
84
|
82.9800
|
XLON
|
1029212282574617
|
11/07/2024
|
15:33:25
|
BST
|
46
|
83.0200
|
XLON
|
1029212282574670
|
11/07/2024
|
15:33:25
|
BST
|
8
|
83.0200
|
XLON
|
1029212282574671
|
11/07/2024
|
15:33:25
|
BST
|
65
|
83.0000
|
XLON
|
1029212282574673
|
11/07/2024
|
15:33:52
|
BST
|
30
|
82.9600
|
XLON
|
1029212282574781
|
11/07/2024
|
15:33:52
|
BST
|
13
|
82.9600
|
XLON
|
1029212282574782
|
11/07/2024
|
15:33:56
|
BST
|
46
|
82.9400
|
XLON
|
1029212282574790
|
11/07/2024
|
15:34:32
|
BST
|
44
|
82.9800
|
XLON
|
1029212282574836
|
11/07/2024
|
15:34:32
|
BST
|
52
|
82.9400
|
XLON
|
1029212282574844
|
11/07/2024
|
15:34:32
|
BST
|
8
|
82.9000
|
XLON
|
1029212282574850
|
11/07/2024
|
15:35:11
|
BST
|
7
|
82.9000
|
XLON
|
1029212282574968
|
11/07/2024
|
15:35:11
|
BST
|
35
|
82.9000
|
XLON
|
1029212282574969
|
11/07/2024
|
15:35:13
|
BST
|
16
|
82.8800
|
XLON
|
1029212282574979
|
11/07/2024
|
15:35:13
|
BST
|
33
|
82.8800
|
XLON
|
1029212282574980
|
11/07/2024
|
15:35:46
|
BST
|
56
|
82.9800
|
XLON
|
1029212282575098
|
11/07/2024
|
15:36:04
|
BST
|
48
|
82.9400
|
XLON
|
1029212282575119
|
11/07/2024
|
15:36:56
|
BST
|
48
|
82.8600
|
XLON
|
1029212282575208
|
11/07/2024
|
15:36:56
|
BST
|
36
|
82.8000
|
XLON
|
1029212282575212
|
11/07/2024
|
15:38:09
|
BST
|
44
|
82.8800
|
XLON
|
1029212282575368
|
11/07/2024
|
15:38:24
|
BST
|
44
|
82.8800
|
XLON
|
1029212282575380
|
11/07/2024
|
15:39:23
|
BST
|
49
|
82.9400
|
XLON
|
1029212282575470
|
11/07/2024
|
15:39:23
|
BST
|
4
|
82.9200
|
XLON
|
1029212282575474
|
11/07/2024
|
15:39:23
|
BST
|
6
|
82.9200
|
XLON
|
1029212282575475
|
11/07/2024
|
15:39:23
|
BST
|
10
|
82.9200
|
XLON
|
1029212282575476
|
11/07/2024
|
15:39:23
|
BST
|
30
|
82.9200
|
XLON
|
1029212282575477
|
11/07/2024
|
15:39:32
|
BST
|
49
|
82.9000
|
XLON
|
1029212282575515
|
11/07/2024
|
15:41:42
|
BST
|
45
|
82.9800
|
XLON
|
1029212282575778
|
11/07/2024
|
15:41:45
|
BST
|
45
|
82.9600
|
XLON
|
1029212282575782
|
11/07/2024
|
15:41:46
|
BST
|
60
|
82.9400
|
XLON
|
1029212282575783
|
11/07/2024
|
15:42:03
|
BST
|
25
|
82.9200
|
XLON
|
1029212282575848
|
11/07/2024
|
15:42:11
|
BST
|
17
|
82.9200
|
XLON
|
1029212282575892
|
11/07/2024
|
15:43:30
|
BST
|
49
|
83.0000
|
XLON
|
1029212282575963
|
11/07/2024
|
15:43:58
|
BST
|
47
|
83.0400
|
XLON
|
1029212282576039
|
11/07/2024
|
15:44:22
|
BST
|
47
|
83.0200
|
XLON
|
1029212282576097
|
11/07/2024
|
15:45:01
|
BST
|
47
|
83.0000
|
XLON
|
1029212282576169
|
11/07/2024
|
15:46:24
|
BST
|
30
|
83.0800
|
XLON
|
1029212282576302
|
11/07/2024
|
15:46:24
|
BST
|
30
|
83.0800
|
XLON
|
1029212282576303
|
11/07/2024
|
15:46:24
|
BST
|
12
|
83.0800
|
XLON
|
1029212282576304
|
11/07/2024
|
15:46:24
|
BST
|
8
|
83.0600
|
XLON
|
1029212282576308
|
11/07/2024
|
15:46:24
|
BST
|
11
|
83.0600
|
XLON
|
1029212282576309
|
11/07/2024
|
15:46:24
|
BST
|
12
|
83.0600
|
XLON
|
1029212282576310
|
11/07/2024
|
15:46:24
|
BST
|
41
|
83.0600
|
XLON
|
1029212282576311
|
11/07/2024
|
15:46:52
|
BST
|
72
|
83.0600
|
XLON
|
1029212282576375
|
11/07/2024
|
15:48:06
|
BST
|
62
|
83.1000
|
XLON
|
1029212282576478
|
11/07/2024
|
15:48:22
|
BST
|
62
|
83.0800
|
XLON
|
1029212282576503
|
11/07/2024
|
15:48:23
|
BST
|
43
|
83.0600
|
XLON
|
1029212282576514
|
11/07/2024
|
15:49:09
|
BST
|
49
|
83.0200
|
XLON
|
1029212282576597
|
11/07/2024
|
15:49:54
|
BST
|
43
|
82.9800
|
XLON
|
1029212282576666
|
11/07/2024
|
15:49:55
|
BST
|
22
|
82.9600
|
XLON
|
1029212282576674
|
11/07/2024
|
15:49:55
|
BST
|
21
|
82.9600
|
XLON
|
1029212282576675
|
11/07/2024
|
15:51:12
|
BST
|
42
|
82.9400
|
XLON
|
1029212282576792
|
11/07/2024
|
15:52:21
|
BST
|
23
|
82.9400
|
XLON
|
1029212282577034
|
11/07/2024
|
15:52:21
|
BST
|
19
|
82.9400
|
XLON
|
1029212282577035
|
11/07/2024
|
15:52:23
|
BST
|
42
|
82.9200
|
XLON
|
1029212282577046
|
11/07/2024
|
15:52:23
|
BST
|
42
|
82.9000
|
XLON
|
1029212282577048
|
11/07/2024
|
15:54:53
|
BST
|
69
|
82.9800
|
XLON
|
1029212282577367
|
11/07/2024
|
15:54:53
|
BST
|
15
|
82.9800
|
XLON
|
1029212282577368
|
11/07/2024
|
15:54:53
|
BST
|
4
|
82.9600
|
XLON
|
1029212282577371
|
11/07/2024
|
15:54:53
|
BST
|
13
|
82.9600
|
XLON
|
1029212282577372
|
11/07/2024
|
15:54:53
|
BST
|
17
|
82.9600
|
XLON
|
1029212282577373
|
11/07/2024
|
15:54:53
|
BST
|
50
|
82.9600
|
XLON
|
1029212282577374
|
11/07/2024
|
15:55:11
|
BST
|
8
|
82.9400
|
XLON
|
1029212282577401
|
11/07/2024
|
15:55:11
|
BST
|
76
|
82.9400
|
XLON
|
1029212282577402
|
11/07/2024
|
15:55:20
|
BST
|
42
|
82.9200
|
XLON
|
1029212282577414
|
11/07/2024
|
15:55:46
|
BST
|
1
|
82.9400
|
XLON
|
1029212282577493
|
11/07/2024
|
15:57:49
|
BST
|
70
|
82.9400
|
XLON
|
1029212282577701
|
11/07/2024
|
15:58:21
|
BST
|
60
|
82.9600
|
XLON
|
1029212282577747
|
11/07/2024
|
15:58:21
|
BST
|
60
|
82.9400
|
XLON
|
1029212282577750
|
11/07/2024
|
15:59:32
|
BST
|
48
|
83.0000
|
XLON
|
1029212282577829
|
11/07/2024
|
16:00:08
|
BST
|
47
|
83.0000
|
XLON
|
1029212282577899
|
11/07/2024
|
16:00:12
|
BST
|
45
|
82.9800
|
XLON
|
1029212282577906
|
11/07/2024
|
16:00:12
|
BST
|
8
|
82.9800
|
XLON
|
1029212282577907
|
11/07/2024
|
16:00:14
|
BST
|
44
|
82.9600
|
XLON
|
1029212282577915
|
11/07/2024
|
16:01:02
|
BST
|
37
|
82.9400
|
XLON
|
1029212282577993
|
11/07/2024
|
16:01:02
|
BST
|
45
|
82.9200
|
XLON
|
1029212282578003
|
11/07/2024
|
16:02:30
|
BST
|
83
|
82.9400
|
XLON
|
1029212282578186
|
11/07/2024
|
16:03:57
|
BST
|
60
|
82.9400
|
XLON
|
1029212282578346
|
11/07/2024
|
16:04:32
|
BST
|
60
|
82.9200
|
XLON
|
1029212282578516
|
11/07/2024
|
16:04:32
|
BST
|
34
|
82.9000
|
XLON
|
1029212282578521
|
11/07/2024
|
16:04:32
|
BST
|
15
|
82.9000
|
XLON
|
1029212282578522
|
11/07/2024
|
16:04:33
|
BST
|
39
|
82.8800
|
XLON
|
1029212282578523
|
11/07/2024
|
16:05:52
|
BST
|
42
|
82.8200
|
XLON
|
1029212282578768
|
11/07/2024
|
16:06:10
|
BST
|
62
|
82.9000
|
XLON
|
1029212282578864
|
11/07/2024
|
16:06:31
|
BST
|
20
|
82.8600
|
XLON
|
1029212282578912
|
11/07/2024
|
16:06:59
|
BST
|
82
|
82.8800
|
XLON
|
1029212282578950
|
11/07/2024
|
16:07:52
|
BST
|
82
|
82.9000
|
XLON
|
1029212282579102
|
11/07/2024
|
16:09:27
|
BST
|
82
|
82.9000
|
XLON
|
1029212282579260
|
11/07/2024
|
16:09:39
|
BST
|
8
|
82.8800
|
XLON
|
1029212282579281
|
11/07/2024
|
16:09:39
|
BST
|
33
|
82.8800
|
XLON
|
1029212282579282
|
11/07/2024
|
16:10:32
|
BST
|
6
|
82.8600
|
XLON
|
1029212282579358
|
11/07/2024
|
16:10:32
|
BST
|
75
|
82.8600
|
XLON
|
1029212282579359
|
11/07/2024
|
16:12:40
|
BST
|
59
|
82.9400
|
XLON
|
1029212282579619
|
11/07/2024
|
16:12:40
|
BST
|
59
|
82.9200
|
XLON
|
1029212282579626
|
11/07/2024
|
16:13:19
|
BST
|
46
|
82.9200
|
XLON
|
1029212282579679
|
11/07/2024
|
16:13:51
|
BST
|
59
|
82.9000
|
XLON
|
1029212282579745
|
11/07/2024
|
16:14:33
|
BST
|
46
|
82.9000
|
XLON
|
1029212282579786
|
11/07/2024
|
16:14:52
|
BST
|
46
|
82.8800
|
XLON
|
1029212282579866
|
11/07/2024
|
16:15:56
|
BST
|
79
|
82.9000
|
XLON
|
1029212282580106
|
11/07/2024
|
16:16:31
|
BST
|
16
|
82.9000
|
XLON
|
1029212282580150
|
11/07/2024
|
16:16:31
|
BST
|
60
|
82.9000
|
XLON
|
1029212282580151
|
11/07/2024
|
16:17:31
|
BST
|
75
|
82.7800
|
XLON
|
1029212282580272
|
11/07/2024
|
16:17:31
|
BST
|
1
|
82.7800
|
XLON
|
1029212282580273
|
11/07/2024
|
16:18:25
|
BST
|
74
|
82.8000
|
XLON
|
1029212282580405
|
11/07/2024
|
16:19:51
|
BST
|
20
|
82.7000
|
XLON
|
1029212282580817
|
11/07/2024
|
16:19:51
|
BST
|
58
|
82.7000
|
XLON
|
1029212282580818
|
11/07/2024
|
16:20:34
|
BST
|
76
|
82.6800
|
XLON
|
1029212282580844
|
11/07/2024
|
16:21:57
|
BST
|
14
|
82.6800
|
XLON
|
1029212282581093
|
11/07/2024
|
16:21:57
|
BST
|
61
|
82.6800
|
XLON
|
1029212282581094
|
11/07/2024
|
16:25:13
|
BST
|
36
|
82.7400
|
XLON
|
1029212282581371
|
11/07/2024
|
16:25:13
|
BST
|
20
|
82.7400
|
XLON
|
1029212282581372
|
11/07/2024
|
16:25:33
|
BST
|
56
|
82.7200
|
XLON
|
1029212282581439
|
11/07/2024
|
16:25:33
|
BST
|
84
|
82.7000
|
XLON
|
1029212282581441
|
11/07/2024
|
16:25:33
|
BST
|
84
|
82.6800
|
XLON
|
1029212282581443
|
11/07/2024
|
16:27:10
|
BST
|
44
|
82.6800
|
XLON
|
1029212282581647
|
11/07/2024
|
16:27:51
|
BST
|
56
|
82.7000
|
XLON
|
1029212282581718
|
11/07/2024
|
16:30:10
|
BST
|
56
|
82.6800
|
XLON
|
1029212282581899
|
11/07/2024
|
16:30:10
|
BST
|
48
|
82.6600
|
XLON
|
1029212282581901
|
11/07/2024
|
16:32:51
|
BST
|
84
|
82.7600
|
XLON
|
1029212282582223
|
11/07/2024
|
16:33:15
|
BST
|
84
|
82.7600
|
XLON
|
1029212282582274
|
11/07/2024
|
16:33:15
|
BST
|
84
|
82.7400
|
XLON
|
1029212282582275
|
11/07/2024
|
16:34:52
|
BST
|
84
|
82.7400
|
XLON
|
1029212282582395
|
11/07/2024
|
16:35:08
|
BST
|
55
|
82.7200
|
XLON
|
1029212282582437
|
11/07/2024
|
16:35:08
|
BST
|
29
|
82.7200
|
XLON
|
1029212282582438
|
11/07/2024
|
16:35:22
|
BST
|
61
|
82.7000
|
XLON
|
1029212282582457
|
11/07/2024
|
16:36:20
|
BST
|
56
|
82.6600
|
XLON
|
1029212282582590
|
11/07/2024
|
16:38:12
|
BST
|
70
|
82.6600
|
XLON
|
1029212282582757
|
11/07/2024
|
16:39:31
|
BST
|
76
|
82.7200
|
XLON
|
1029212282582869
|
11/07/2024
|
16:39:31
|
BST
|
8
|
82.7200
|
XLON
|
1029212282582870
|
11/07/2024
|
16:39:31
|
BST
|
2
|
82.7000
|
XLON
|
1029212282582875
|
11/07/2024
|
16:39:31
|
BST
|
82
|
82.7000
|
XLON
|
1029212282582876
|
11/07/2024
|
16:43:10
|
BST
|
41
|
82.8000
|
XLON
|
1029212282583214
|
11/07/2024
|
16:43:10
|
BST
|
43
|
82.8000
|
XLON
|
1029212282583215
|
11/07/2024
|
16:43:10
|
BST
|
82
|
82.7800
|
XLON
|
1029212282583218
|
11/07/2024
|
16:43:10
|
BST
|
82
|
82.7600
|
XLON
|
1029212282583221
|
11/07/2024
|
16:43:34
|
BST
|
26
|
82.7400
|
XLON
|
1029212282583291
|
11/07/2024
|
16:43:34
|
BST
|
58
|
82.7400
|
XLON
|
1029212282583292
|
11/07/2024
|
16:43:34
|
BST
|
84
|
82.7200
|
XLON
|
1029212282583293
|
11/07/2024
|
16:43:34
|
BST
|
12
|
82.7000
|
XLON
|
1029212282583297
|
11/07/2024
|
16:45:31
|
BST
|
53
|
82.7600
|
XLON
|
1029212282583554
|
11/07/2024
|
16:48:03
|
BST
|
2
|
82.7600
|
XLON
|
1029212282583788
|
11/07/2024
|
16:48:03
|
BST
|
82
|
82.7600
|
XLON
|
1029212282583789
|
11/07/2024
|
16:49:56
|
BST
|
56
|
82.7800
|
XLON
|
1029212282583946
|
11/07/2024
|
16:49:56
|
BST
|
28
|
82.7800
|
XLON
|
1029212282583947
|
11/07/2024
|
16:50:52
|
BST
|
84
|
82.7800
|
XLON
|
1029212282584029
|
11/07/2024
|
16:51:01
|
BST
|
60
|
82.7600
|
XLON
|
1029212282584036
|
11/07/2024
|
16:51:01
|
BST
|
24
|
82.7600
|
XLON
|
1029212282584037
|
11/07/2024
|
16:53:51
|
BST
|
71
|
82.7800
|
XLON
|
1029212282584275
|
11/07/2024
|
16:53:51
|
BST
|
7
|
82.7800
|
XLON
|
1029212282584276
|
11/07/2024
|
16:54:40
|
BST
|
69
|
82.8200
|
XLON
|
1029212282584359
|
11/07/2024
|
16:54:40
|
BST
|
15
|
82.8200
|
XLON
|
1029212282584360
|
11/07/2024
|
16:54:40
|
BST
|
41
|
82.8000
|
XLON
|
1029212282584361
|
11/07/2024
|
16:54:40
|
BST
|
43
|
82.8000
|
XLON
|
1029212282584362
|
11/07/2024
|
16:54:49
|
BST
|
84
|
82.8000
|
XLON
|
1029212282584390
|
11/07/2024
|
16:55:11
|
BST
|
6
|
82.7800
|
XLON
|
1029212282584446
|
11/07/2024
|
16:57:17
|
BST
|
10
|
82.8000
|
XLON
|
1029212282584652
|
11/07/2024
|
16:57:17
|
BST
|
8
|
82.8000
|
XLON
|
1029212282584653
|
11/07/2024
|
16:57:17
|
BST
|
33
|
82.8000
|
XLON
|
1029212282584654
|
11/07/2024
|
16:57:17
|
BST
|
33
|
82.8000
|
XLON
|
1029212282584655
|
11/07/2024
|
16:57:17
|
BST
|
46
|
82.7800
|
XLON
|
1029212282584658
|
11/07/2024
|
16:57:25
|
BST
|
84
|
82.8200
|
XLON
|
1029212282584695
|
11/07/2024
|
16:58:15
|
BST
|
84
|
82.9200
|
XLON
|
1029212282584812
|
11/07/2024
|
16:58:28
|
BST
|
84
|
82.9200
|
XLON
|
1029212282584834
|
11/07/2024
|
16:58:35
|
BST
|
42
|
82.9200
|
XLON
|
1029212282584849
|
11/07/2024
|
16:58:35
|
BST
|
22
|
82.9200
|
XLON
|
1029212282584850
|
11/07/2024
|
16:58:35
|
BST
|
84
|
82.9000
|
XLON
|
1029212282584853
|
11/07/2024
|
16:59:00
|
BST
|
45
|
82.8800
|
XLON
|
1029212282584927
|
11/07/2024
|
16:59:00
|
BST
|
50
|
82.9200
|
XLON
|
1029212282584937
|
11/07/2024
|
16:59:12
|
BST
|
5
|
82.8800
|
XLON
|
1029212282584969
|
11/07/2024
|
16:59:40
|
BST
|
77
|
82.8800
|
XLON
|
1029212282585043
|
11/07/2024
|
17:01:49
|
BST
|
56
|
82.8200
|
XLON
|
1029212282585397
|
11/07/2024
|
17:01:49
|
BST
|
50
|
82.8000
|
XLON
|
1029212282585399
|
11/07/2024
|
17:01:50
|
BST
|
56
|
82.7800
|
XLON
|
1029212282585403
|
11/07/2024
|
17:02:04
|
BST
|
27
|
82.8000
|
XLON
|
1029212282585437
|
11/07/2024
|
17:02:04
|
BST
|
47
|
82.8000
|
XLON
|
1029212282585438
|
11/07/2024
|
17:09:45
|
BST
|
40
|
82.9600
|
XLON
|
1029212282586935
|
11/07/2024
|
17:09:45
|
BST
|
39
|
82.9600
|
XLON
|
1029212282586936
|
11/07/2024
|
17:09:45
|
BST
|
49
|
82.9600
|
XLON
|
1029212282586937
|
11/07/2024
|
17:09:47
|
BST
|
100
|
82.9600
|
XLON
|
1029212282586939
|
11/07/2024
|
17:09:47
|
BST
|
10
|
82.9600
|
XLON
|
1029212282586940
|
11/07/2024
|
17:09:47
|
BST
|
18
|
82.9600
|
XLON
|
1029212282586941
|
11/07/2024
|
17:09:48
|
BST
|
46
|
82.9600
|
XLON
|
1029212282586942
|
11/07/2024
|
17:10:36
|
BST
|
50
|
82.9800
|
XLON
|
1029212282587064
|
11/07/2024
|
17:10:36
|
BST
|
64
|
82.9800
|
XLON
|
1029212282587065
|
11/07/2024
|
17:10:36
|
BST
|
14
|
82.9800
|
XLON
|
1029212282587066
|
11/07/2024
|
17:10:36
|
BST
|
64
|
82.9800
|
XLON
|
1029212282587067
|
11/07/2024
|
17:10:36
|
BST
|
32
|
82.9800
|
XLON
|
1029212282587068
|
11/07/2024
|
17:11:04
|
BST
|
60
|
82.9800
|
XLON
|
1029212282587115
|
11/07/2024
|
17:11:04
|
BST
|
2
|
82.9800
|
XLON
|
1029212282587116
|
11/07/2024
|
17:11:09
|
BST
|
84
|
82.9600
|
XLON
|
1029212282587177
|
11/07/2024
|
17:12:21
|
BST
|
84
|
82.9800
|
XLON
|
1029212282587387
|
11/07/2024
|
17:12:21
|
BST
|
77
|
82.9600
|
XLON
|
1029212282587398
|
11/07/2024
|
17:12:21
|
BST
|
7
|
82.9600
|
XLON
|
1029212282587399
|
11/07/2024
|
17:12:36
|
BST
|
84
|
82.9400
|
XLON
|
1029212282587488
|
11/07/2024
|
17:12:47
|
BST
|
82
|
82.9200
|
XLON
|
1029212282587516
|
11/07/2024
|
17:12:47
|
BST
|
2
|
82.9200
|
XLON
|
1029212282587517
|
11/07/2024
|
17:12:57
|
BST
|
53
|
82.9200
|
XLON
|
1029212282587561
|
11/07/2024
|
17:13:29
|
BST
|
55
|
82.9200
|
XLON
|
1029212282587695
|
11/07/2024
|
17:13:40
|
BST
|
75
|
82.9000
|
XLON
|
1029212282587733
|
11/07/2024
|
17:13:40
|
BST
|
9
|
82.9000
|
XLON
|
1029212282587734
|
11/07/2024
|
17:14:51
|
BST
|
60
|
82.9400
|
XLON
|
1029212282587901
|
11/07/2024
|
17:15:07
|
BST
|
47
|
82.9200
|
XLON
|
1029212282587989
|
11/07/2024
|
17:15:07
|
BST
|
13
|
82.9200
|
XLON
|
1029212282587990
|
11/07/2024
|
17:15:20
|
BST
|
48
|
82.9000
|
XLON
|
1029212282588056
|
11/07/2024
|
17:15:39
|
BST
|
52
|
82.8800
|
XLON
|
1029212282588104
|
11/07/2024
|
17:15:40
|
BST
|
34
|
82.8600
|
XLON
|
1029212282588109
|
11/07/2024
|
17:15:40
|
BST
|
13
|
82.8600
|
XLON
|
1029212282588110
|
11/07/2024
|
17:17:28
|
BST
|
42
|
82.8800
|
XLON
|
1029212282588432
|
11/07/2024
|
17:18:31
|
BST
|
99
|
82.9200
|
XLON
|
1029212282588593
|
11/07/2024
|
17:19:11
|
BST
|
84
|
82.9400
|
XLON
|
1029212282588758
|
11/07/2024
|
17:19:11
|
BST
|
28
|
82.9200
|
XLON
|
1029212282588763
|
11/07/2024
|
17:19:11
|
BST
|
56
|
82.9200
|
XLON
|
1029212282588764
|
11/07/2024
|
17:19:11
|
BST
|
84
|
82.9000
|
XLON
|
1029212282588766
|
11/07/2024
|
17:19:23
|
BST
|
70
|
82.8800
|
XLON
|
1029212282588824
|
11/07/2024
|
17:19:31
|
BST
|
14
|
82.8800
|
XLON
|
1029212282588857
|
11/07/2024
|
17:20:03
|
BST
|
30
|
82.8600
|
XLON
|
1029212282589005
|
11/07/2024
|
17:20:03
|
BST
|
5
|
82.8600
|
XLON
|
1029212282589006
|
11/07/2024
|
17:20:03
|
BST
|
8
|
82.8600
|
XLON
|
1029212282589007
|
11/07/2024
|
17:21:10
|
BST
|
101
|
82.8600
|
XLON
|
1029212282589317
|
11/07/2024
|
17:21:46
|
BST
|
54
|
82.8600
|
XLON
|
1029212282589532
|
11/07/2024
|
17:21:46
|
BST
|
18
|
82.8600
|
XLON
|
1029212282589533
|
11/07/2024
|
17:22:20
|
BST
|
72
|
82.8600
|
XLON
|
1029212282589643
|
11/07/2024
|
17:22:30
|
BST
|
50
|
82.8400
|
XLON
|
1029212282589682
|
11/07/2024
|
17:23:00
|
BST
|
45
|
82.8400
|
XLON
|
1029212282589782
|
11/07/2024
|
17:23:00
|
BST
|
31
|
82.8400
|
XLON
|
1029212282589783
|
11/07/2024
|
17:23:32
|
BST
|
42
|
82.8400
|
XLON
|
1029212282589893
|
11/07/2024
|
17:24:00
|
BST
|
10
|
82.8200
|
XLON
|
1029212282589977
|
11/07/2024
|
17:24:00
|
BST
|
34
|
82.8200
|
XLON
|
1029212282589978
|
11/07/2024
|
17:24:41
|
BST
|
84
|
82.8400
|
XLON
|
1029212282590145
|
11/07/2024
|
17:26:12
|
BST
|
64
|
82.9000
|
XLON
|
1029212282590447
|
11/07/2024
|
17:26:12
|
BST
|
40
|
82.9000
|
XLON
|
1029212282590448
|
11/07/2024
|
17:26:12
|
BST
|
24
|
82.9000
|
XLON
|
1029212282590449
|
11/07/2024
|
17:26:45
|
BST
|
61
|
82.9200
|
XLON
|
1029212282590644
|
11/07/2024
|
17:26:45
|
BST
|
9
|
82.9200
|
XLON
|
1029212282590645
|
11/07/2024
|
17:26:45
|
BST
|
45
|
82.9200
|
XLON
|
1029212282590646
|
11/07/2024
|
17:26:45
|
BST
|
13
|
82.9200
|
XLON
|
1029212282590647
|
11/07/2024
|
17:26:48
|
BST
|
59
|
82.9200
|
XLON
|
1029212282590656
|
11/07/2024
|
17:26:48
|
BST
|
64
|
82.9200
|
XLON
|
1029212282590657
|
11/07/2024
|
17:26:48
|
BST
|
5
|
82.9200
|
XLON
|
1029212282590658
|
11/07/2024
|
17:26:48
|
BST
|
9
|
82.9200
|
XLON
|
1029212282590659
|
11/07/2024
|
17:26:51
|
BST
|
42
|
82.9200
|
XLON
|
1029212282590676
|
11/07/2024
|
17:27:20
|
BST
|
64
|
82.9400
|
XLON
|
1029212282590842
|
11/07/2024
|
17:27:20
|
BST
|
9
|
82.9400
|
XLON
|
1029212282590843
|
11/07/2024
|
17:27:35
|
BST
|
70
|
82.9600
|
XLON
|
1029212282590889
|
11/07/2024
|
17:27:53
|
BST
|
40
|
82.9600
|
XLON
|
1029212282591003
|
11/07/2024
|
17:27:53
|
BST
|
23
|
82.9600
|
XLON
|
1029212282591004
|
11/07/2024
|
17:28:04
|
BST
|
42
|
82.9600
|
XLON
|
1029212282591067
|
11/07/2024
|
17:28:15
|
BST
|
44
|
82.9600
|
XLON
|
1029212282591120
|
11/07/2024
|
17:28:18
|
BST
|
54
|
82.9400
|
XLON
|
1029212282591153
|
11/07/2024
|
17:28:51
|
BST
|
55
|
82.9600
|
XLON
|
1029212282591312
|
11/07/2024
|
17:29:00
|
BST
|
25
|
82.9600
|
XLON
|
1029212282591344
|
11/07/2024
|
17:29:00
|
BST
|
20
|
82.9600
|
XLON
|
1029212282591345
|
11/07/2024
|
17:29:16
|
BST
|
42
|
82.9800
|
XLON
|
1029212282591504
|
11/07/2024
|
17:29:22
|
BST
|
14
|
82.9600
|
XLON
|
1029212282591557
|
11/07/2024
|
17:29:34
|
BST
|
28
|
82.9600
|
XLON
|
1029212282591656
|
11/07/2024
|
17:29:48
|
BST
|
102
|
82.9800
|
XLON
|
1029212282591805
|
11/07/2024
|
17:29:59
|
BST
|
14
|
82.9600
|
XLON
|
1029212282591894
|
|
|
InterContinental Hotels Group PLC
|
|
|
(Registrant)
|
|
|
|
|
By:
|
/s/ C. Lindsay
|
|
Name:
|
C.
LINDSAY
|
|
Title:
|
SENIOR
ASSISTANT COMPANY SECRETARY
|
|
|
|
|
Date:
|
12 July
2024
|
|
|
|