Company Announcements
Transaction in Own Shares
Related Companies
By LSE RNS
BP p.l.c.
Transaction in Own Shares
BP p.l.c. (the "Company") announces that it has purchased, in accordance with the authority granted by shareholders at the 2017 Annual General Meeting of the Company, the following number of its ordinary shares of $0.25 each ("Shares") on Exchange (as defined in the Rules of the London Stock Exchange) as part of the buyback programme announced on 15 November 2017 (the "Programme"):
|
Date of purchase: |
17 November 2017 |
|
Number of Shares purchased: |
2,750,000 |
|
Highest price paid per Share (pence): |
495.0000 |
|
Lowest price paid per Share (pence): |
488.3500 |
|
Volume weighted average price paid per Share (pence): |
492.3226 |
The Company intends to cancel these Shares.
The schedule below contains detailed information about the purchases made by Barclays Capital Securities Limited (intermediary code: BARCGBN1) on 17 November 2017 as part of the Programme.
For further information, please contact:
BP p.l.c.
Craig Marshall
+44(0) 207 496 4962
Schedule of Purchases
Shares purchased: BP p.l.c. (ISIN CODE: GB0007980591)
Aggregate information:
|
Venue |
Volume-weighted average price (pence) |
Aggregated volume |
|
BATS Europe |
492.9013 |
37,368 |
|
Chi-X Europe |
492.6092 |
646,653 |
|
London Stock Exchange |
492.2266 |
2,003,872 |
|
Turquoise |
492.0879 |
62,107 |
Individual transactions:
|
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction reference number |
|
35 |
490.60 |
08:00:29 |
Turquoise |
592195934682150132 |
|
349 |
490.60 |
08:00:29 |
London Stock Exchange |
592195934682150136 |
|
1,073 |
490.25 |
08:01:08 |
London Stock Exchange |
592195934682150835 |
|
750 |
490.25 |
08:01:08 |
Chi-X Europe |
606269685138146878 |
|
1,560 |
490.25 |
08:01:08 |
London Stock Exchange |
606269685138146882 |
|
4 |
490.25 |
08:01:08 |
London Stock Exchange |
606269685138146883 |
|
2,000 |
490.25 |
08:01:10 |
London Stock Exchange |
592195934682150857 |
|
201 |
490.25 |
08:01:10 |
London Stock Exchange |
592195934682150858 |
|
2,554 |
490.30 |
08:01:30 |
London Stock Exchange |
606269685138147159 |
|
1,879 |
490.30 |
08:01:34 |
London Stock Exchange |
592195934682151085 |
|
259 |
490.05 |
08:01:37 |
London Stock Exchange |
592195934682151110 |
|
1,949 |
490.05 |
08:01:37 |
London Stock Exchange |
592195934682151111 |
|
656 |
490.10 |
08:01:37 |
London Stock Exchange |
606269685138147213 |
|
3,167 |
489.65 |
08:01:38 |
London Stock Exchange |
606269685138147225 |
|
1,083 |
489.65 |
08:02:23 |
London Stock Exchange |
606269685138147729 |
|
2,245 |
489.60 |
08:02:27 |
London Stock Exchange |
592195934682151725 |
|
2,248 |
489.80 |
08:02:48 |
London Stock Exchange |
592195934682151987 |
|
2,616 |
489.80 |
08:03:03 |
London Stock Exchange |
592195934682152229 |
|
682 |
489.75 |
08:03:03 |
London Stock Exchange |
606269685138148256 |
|
1,992 |
489.95 |
08:03:24 |
London Stock Exchange |
592195934682152550 |
|
320 |
489.95 |
08:03:24 |
London Stock Exchange |
606269685138148550 |
|
313 |
489.95 |
08:03:24 |
Chi-X Europe |
606269685138148553 |
|
320 |
489.95 |
08:03:41 |
London Stock Exchange |
592195934682152986 |
|
313 |
489.95 |
08:03:41 |
Chi-X Europe |
592195934682152989 |
|
240 |
489.95 |
08:03:41 |
Turquoise |
606269685138148935 |
|
834 |
489.95 |
08:03:41 |
London Stock Exchange |
606269685138148939 |
|
142 |
489.85 |
08:03:55 |
Turquoise |
592195934682153132 |
|
2,074 |
489.85 |
08:03:55 |
London Stock Exchange |
592195934682153136 |
|
877 |
489.75 |
08:03:55 |
London Stock Exchange |
592195934682153137 |
|
57 |
489.85 |
08:03:55 |
London Stock Exchange |
606269685138149094 |
|
2,334 |
489.90 |
08:04:18 |
London Stock Exchange |
606269685138149343 |
|
32 |
489.85 |
08:04:32 |
London Stock Exchange |
592195934682153576 |
|
1,472 |
490.10 |
08:04:34 |
London Stock Exchange |
592195934682153600 |
|
1,205 |
490.10 |
08:04:34 |
London Stock Exchange |
592195934682153601 |
|
470 |
490.10 |
08:04:53 |
London Stock Exchange |
592195934682153765 |
|
427 |
490.10 |
08:04:53 |
London Stock Exchange |
592195934682153766 |
|
634 |
490.10 |
08:04:53 |
London Stock Exchange |
592195934682153767 |
|
123 |
490.10 |
08:04:53 |
Chi-X Europe |
592195934682153769 |
|
75 |
490.10 |
08:04:53 |
BATS Europe |
606269685138149724 |
|
605 |
489.85 |
08:04:54 |
London Stock Exchange |
592195934682153802 |
|
612 |
489.95 |
08:04:59 |
London Stock Exchange |
592195934682153893 |
|
650 |
490.00 |
08:05:13 |
Turquoise |
592195934682154101 |
|
162 |
490.00 |
08:05:13 |
Turquoise |
592195934682154102 |
|
1,005 |
490.10 |
08:05:15 |
London Stock Exchange |
592195934682154127 |
|
2,639 |
490.00 |
08:05:27 |
London Stock Exchange |
606269685138150285 |
|
612 |
490.20 |
08:05:48 |
London Stock Exchange |
592195934682154646 |
|
1,841 |
490.25 |
08:05:48 |
London Stock Exchange |
606269685138150607 |
|
796 |
490.25 |
08:05:48 |
London Stock Exchange |
606269685138150608 |
|
1,716 |
490.25 |
08:06:12 |
London Stock Exchange |
606269685138150918 |
|
1,041 |
490.10 |
08:06:17 |
London Stock Exchange |
592195934682155051 |
|
2,277 |
490.40 |
08:06:46 |
London Stock Exchange |
606269685138151339 |
|
1,159 |
490.55 |
08:07:01 |
Chi-X Europe |
592195934682155528 |
|
798 |
490.55 |
08:07:01 |
London Stock Exchange |
592195934682155535 |
|
1,320 |
490.65 |
08:07:01 |
London Stock Exchange |
592195934682155544 |
|
160 |
490.65 |
08:07:01 |
Turquoise |
606269685138151496 |
|
2,505 |
490.65 |
08:07:09 |
London Stock Exchange |
592195934682155634 |
|
612 |
490.45 |
08:07:18 |
London Stock Exchange |
606269685138151667 |
|
2,153 |
490.40 |
08:07:18 |
London Stock Exchange |
606269685138151668 |
|
2,977 |
490.35 |
08:07:28 |
London Stock Exchange |
592195934682155810 |
|
961 |
490.25 |
08:08:00 |
London Stock Exchange |
592195934682156096 |
|
341 |
490.30 |
08:08:00 |
London Stock Exchange |
606269685138152056 |
|
3,087 |
490.30 |
08:08:00 |
London Stock Exchange |
606269685138152057 |
|
2,523 |
490.20 |
08:08:02 |
London Stock Exchange |
592195934682156131 |
|
2,630 |
490.25 |
08:09:22 |
London Stock Exchange |
592195934682157088 |
|
3,002 |
490.30 |
08:09:30 |
London Stock Exchange |
606269685138153155 |
|
44 |
490.40 |
08:10:03 |
London Stock Exchange |
592195934682157753 |
|
17 |
490.40 |
08:10:06 |
London Stock Exchange |
592195934682157801 |
|
1,890 |
490.40 |
08:10:06 |
London Stock Exchange |
592195934682157802 |
|
1,445 |
490.35 |
08:10:22 |
London Stock Exchange |
606269685138153923 |
|
524 |
490.35 |
08:10:22 |
London Stock Exchange |
606269685138153924 |
|
635 |
490.35 |
08:10:22 |
London Stock Exchange |
606269685138153925 |
|
879 |
490.40 |
08:10:25 |
London Stock Exchange |
606269685138154004 |
|
98 |
490.40 |
08:10:29 |
Turquoise |
592195934682158179 |
|
421 |
490.40 |
08:10:29 |
London Stock Exchange |
592195934682158182 |
|
401 |
490.40 |
08:10:29 |
London Stock Exchange |
606269685138154031 |
|
612 |
490.45 |
08:10:39 |
London Stock Exchange |
592195934682158296 |
|
2,811 |
490.35 |
08:10:39 |
London Stock Exchange |
606269685138154153 |
|
441 |
490.35 |
08:11:00 |
London Stock Exchange |
606269685138154337 |
|
690 |
490.20 |
08:11:06 |
London Stock Exchange |
606269685138154423 |
|
1,146 |
490.15 |
08:11:18 |
London Stock Exchange |
606269685138154588 |
|
2,525 |
490.15 |
08:11:18 |
London Stock Exchange |
606269685138154589 |
|
335 |
490.15 |
08:11:18 |
Chi-X Europe |
606269685138154594 |
|
319 |
490.15 |
08:11:49 |
London Stock Exchange |
592195934682159204 |
|
2,508 |
490.15 |
08:11:49 |
London Stock Exchange |
592195934682159205 |
|
971 |
490.10 |
08:11:51 |
London Stock Exchange |
592195934682159247 |
|
777 |
490.00 |
08:12:45 |
London Stock Exchange |
592195934682159873 |
|
1,022 |
490.05 |
08:12:45 |
London Stock Exchange |
606269685138155634 |
|
3,849 |
490.05 |
08:12:45 |
London Stock Exchange |
606269685138155635 |
|
277 |
490.05 |
08:12:45 |
London Stock Exchange |
606269685138155639 |
|
1,911 |
489.90 |
08:12:49 |
London Stock Exchange |
592195934682159944 |
|
2,864 |
490.10 |
08:14:07 |
London Stock Exchange |
606269685138156570 |
|
513 |
490.10 |
08:14:08 |
London Stock Exchange |
606269685138156573 |
|
986 |
490.10 |
08:14:34 |
London Stock Exchange |
592195934682161138 |
|
799 |
490.10 |
08:14:34 |
London Stock Exchange |
592195934682161141 |
|
2,121 |
490.15 |
08:14:34 |
London Stock Exchange |
606269685138156847 |
|
988 |
490.15 |
08:14:34 |
London Stock Exchange |
606269685138156848 |
|
2,840 |
490.25 |
08:15:23 |
London Stock Exchange |
606269685138157419 |
|
1,108 |
490.20 |
08:15:31 |
London Stock Exchange |
592195934682161805 |
|
1,061 |
490.15 |
08:15:31 |
London Stock Exchange |
592195934682161806 |
|
1,203 |
489.90 |
08:15:36 |
London Stock Exchange |
592195934682161896 |
|
2,500 |
489.85 |
08:16:10 |
London Stock Exchange |
592195934682162338 |
|
588 |
489.80 |
08:16:10 |
London Stock Exchange |
592195934682162341 |
|
1,320 |
489.80 |
08:16:10 |
London Stock Exchange |
606269685138158024 |
|
612 |
489.80 |
08:16:23 |
London Stock Exchange |
606269685138158196 |
|
660 |
489.75 |
08:16:29 |
London Stock Exchange |
592195934682162528 |
|
2,073 |
489.75 |
08:16:29 |
London Stock Exchange |
606269685138158246 |
|
415 |
490.00 |
08:17:40 |
Turquoise |
592195934682163442 |
|
1,601 |
490.25 |
08:17:54 |
London Stock Exchange |
592195934682163577 |
|
3,004 |
490.25 |
08:18:17 |
London Stock Exchange |
592195934682163947 |
|
174 |
490.25 |
08:18:29 |
Turquoise |
592195934682164066 |
|
800 |
490.25 |
08:18:29 |
London Stock Exchange |
592195934682164069 |
|
2,986 |
490.30 |
08:18:47 |
London Stock Exchange |
606269685138159962 |
|
2,580 |
490.30 |
08:19:08 |
London Stock Exchange |
592195934682164483 |
|
1,671 |
490.20 |
08:19:37 |
London Stock Exchange |
606269685138160487 |
|
1,687 |
490.15 |
08:19:57 |
London Stock Exchange |
592195934682164972 |
|
3,102 |
490.15 |
08:19:57 |
London Stock Exchange |
606269685138160691 |
|
2,294 |
490.10 |
08:19:58 |
London Stock Exchange |
592195934682164982 |
|
1,147 |
490.05 |
08:19:58 |
London Stock Exchange |
592195934682164983 |
|
612 |
489.85 |
08:20:24 |
London Stock Exchange |
606269685138161036 |
|
740 |
490.15 |
08:21:29 |
London Stock Exchange |
606269685138161733 |
|
2 |
490.15 |
08:21:29 |
London Stock Exchange |
606269685138161734 |
|
1,686 |
490.10 |
08:21:36 |
London Stock Exchange |
592195934682166102 |
|
2,629 |
490.05 |
08:21:48 |
London Stock Exchange |
606269685138161894 |
|
1,641 |
490.05 |
08:22:15 |
London Stock Exchange |
606269685138162197 |
|
682 |
489.80 |
08:22:33 |
London Stock Exchange |
606269685138162433 |
|
1,821 |
490.10 |
08:23:12 |
London Stock Exchange |
592195934682167120 |
|
1,293 |
490.10 |
08:23:12 |
London Stock Exchange |
606269685138162793 |
|
221 |
490.15 |
08:23:25 |
Turquoise |
592195934682167237 |
|
548 |
490.15 |
08:23:25 |
Turquoise |
592195934682167238 |
|
806 |
490.15 |
08:23:25 |
Chi-X Europe |
592195934682167241 |
|
105 |
490.15 |
08:23:25 |
Turquoise |
606269685138162913 |
|
850 |
490.15 |
08:23:25 |
Chi-X Europe |
606269685138162914 |
|
800 |
490.15 |
08:23:25 |
Turquoise |
606269685138162915 |
|
969 |
490.15 |
08:23:25 |
London Stock Exchange |
606269685138162922 |
|
1,532 |
490.00 |
08:23:49 |
London Stock Exchange |
606269685138163096 |
|
650 |
490.05 |
08:24:28 |
Turquoise |
592195934682167763 |
|
170 |
490.05 |
08:24:28 |
Turquoise |
592195934682167764 |
|
750 |
490.05 |
08:24:28 |
Chi-X Europe |
606269685138163448 |
|
321 |
490.05 |
08:24:28 |
Turquoise |
606269685138163453 |
|
579 |
490.05 |
08:24:29 |
London Stock Exchange |
592195934682167778 |
|
2,667 |
489.85 |
08:24:57 |
London Stock Exchange |
592195934682168060 |
|
1,476 |
489.85 |
08:25:00 |
London Stock Exchange |
592195934682168089 |
|
1,956 |
489.80 |
08:25:09 |
London Stock Exchange |
606269685138163825 |
|
2,024 |
489.80 |
08:25:09 |
London Stock Exchange |
606269685138163826 |
|
8 |
489.75 |
08:25:34 |
Turquoise |
592195934682168434 |
|
1,828 |
489.75 |
08:25:34 |
London Stock Exchange |
592195934682168438 |
|
2 |
489.75 |
08:25:34 |
London Stock Exchange |
606269685138164090 |
|
2,579 |
489.70 |
08:25:45 |
London Stock Exchange |
606269685138164183 |
|
612 |
489.85 |
08:25:50 |
London Stock Exchange |
592195934682168619 |
|
2,956 |
489.75 |
08:25:55 |
London Stock Exchange |
592195934682168688 |
|
2,274 |
489.75 |
08:26:43 |
London Stock Exchange |
606269685138164761 |
|
2,152 |
489.70 |
08:26:53 |
London Stock Exchange |
592195934682169309 |
|
1,037 |
489.70 |
08:26:53 |
London Stock Exchange |
592195934682169310 |
|
1,107 |
489.65 |
08:26:53 |
London Stock Exchange |
592195934682169311 |
|
1,019 |
489.65 |
08:26:53 |
London Stock Exchange |
592195934682169312 |
|
612 |
489.55 |
08:26:53 |
London Stock Exchange |
606269685138164850 |
|
1,642 |
489.85 |
08:28:03 |
London Stock Exchange |
592195934682170089 |
|
820 |
489.85 |
08:28:03 |
Chi-X Europe |
592195934682170090 |
|
900 |
489.90 |
08:28:03 |
London Stock Exchange |
592195934682170093 |
|
762 |
489.90 |
08:28:03 |
London Stock Exchange |
592195934682170094 |
|
2,948 |
489.90 |
08:28:03 |
London Stock Exchange |
606269685138165668 |
|
2,742 |
489.80 |
08:29:00 |
London Stock Exchange |
592195934682170529 |
|
3,232 |
489.80 |
08:29:00 |
London Stock Exchange |
592195934682170538 |
|
479 |
489.80 |
08:29:00 |
London Stock Exchange |
606269685138166179 |
|
625 |
489.75 |
08:29:36 |
Chi-X Europe |
592195934682170939 |
|
1,223 |
489.75 |
08:29:36 |
London Stock Exchange |
606269685138166581 |
|
778 |
489.75 |
08:31:34 |
London Stock Exchange |
606269685138167974 |
|
1,609 |
489.75 |
08:31:34 |
London Stock Exchange |
606269685138167975 |
|
663 |
489.80 |
08:31:57 |
London Stock Exchange |
606269685138168184 |
|
84 |
489.80 |
08:31:57 |
London Stock Exchange |
606269685138168185 |
|
1,426 |
489.70 |
08:31:58 |
London Stock Exchange |
592195934682172557 |
|
950 |
489.70 |
08:31:58 |
Turquoise |
606269685138168191 |
|
2,655 |
489.60 |
08:32:04 |
London Stock Exchange |
592195934682172803 |
|
1,472 |
489.60 |
08:32:04 |
London Stock Exchange |
592195934682172810 |
|
252 |
489.55 |
08:32:33 |
London Stock Exchange |
606269685138168954 |
|
750 |
489.85 |
08:34:09 |
Turquoise |
606269685138170767 |
|
750 |
489.85 |
08:34:09 |
Chi-X Europe |
606269685138170770 |
|
2,756 |
489.80 |
08:34:19 |
London Stock Exchange |
592195934682175265 |
|
3,243 |
489.85 |
08:34:19 |
London Stock Exchange |
606269685138170894 |
|
801 |
489.80 |
08:34:19 |
Chi-X Europe |
606269685138170895 |
|
900 |
489.85 |
08:34:19 |
London Stock Exchange |
606269685138170898 |
|
634 |
489.85 |
08:34:19 |
London Stock Exchange |
606269685138170899 |
|
487 |
489.80 |
08:34:20 |
London Stock Exchange |
606269685138170922 |
|
1,780 |
489.55 |
08:35:08 |
London Stock Exchange |
592195934682175995 |
|
758 |
489.55 |
08:35:08 |
Chi-X Europe |
606269685138171596 |
|
1,150 |
489.55 |
08:35:08 |
London Stock Exchange |
606269685138171597 |
|
1,512 |
489.55 |
08:35:09 |
London Stock Exchange |
592195934682176051 |
|
1,227 |
489.55 |
08:35:09 |
Chi-X Europe |
606269685138171640 |
|
912 |
489.55 |
08:35:24 |
Chi-X Europe |
592195934682176346 |
|
750 |
489.55 |
08:35:24 |
London Stock Exchange |
592195934682176347 |
|
7 |
489.55 |
08:35:24 |
London Stock Exchange |
592195934682176348 |
|
701 |
489.50 |
08:35:24 |
London Stock Exchange |
592195934682176350 |
|
389 |
489.50 |
08:35:24 |
London Stock Exchange |
592195934682176351 |
|
395 |
489.50 |
08:35:24 |
London Stock Exchange |
592195934682176353 |
|
870 |
489.50 |
08:35:24 |
Chi-X Europe |
592195934682176354 |
|
1,570 |
489.45 |
08:35:24 |
London Stock Exchange |
592195934682176377 |
|
891 |
489.55 |
08:35:24 |
Turquoise |
606269685138171941 |
|
262 |
489.50 |
08:35:24 |
London Stock Exchange |
606269685138171947 |
|
127 |
489.50 |
08:36:41 |
Chi-X Europe |
592195934682177819 |
|
485 |
489.50 |
08:36:41 |
London Stock Exchange |
606269685138173357 |
|
677 |
489.20 |
08:37:15 |
Chi-X Europe |
592195934682178155 |
|
2,648 |
489.25 |
08:37:15 |
London Stock Exchange |
606269685138173697 |
|
794 |
489.25 |
08:37:15 |
Chi-X Europe |
606269685138173698 |
|
1,158 |
489.25 |
08:37:15 |
London Stock Exchange |
606269685138173701 |
|
1,393 |
489.20 |
08:37:15 |
London Stock Exchange |
606269685138173708 |
|
719 |
489.15 |
08:37:16 |
London Stock Exchange |
592195934682178162 |
|
661 |
489.15 |
08:37:16 |
Chi-X Europe |
606269685138173729 |
|
242 |
489.05 |
08:39:25 |
London Stock Exchange |
592195934682179669 |
|
1,319 |
489.05 |
08:39:25 |
London Stock Exchange |
592195934682179670 |
|
791 |
489.05 |
08:39:25 |
Chi-X Europe |
592195934682179671 |
|
2,828 |
489.10 |
08:39:25 |
London Stock Exchange |
606269685138175241 |
|
1,071 |
489.10 |
08:39:25 |
London Stock Exchange |
606269685138175245 |
|
53 |
489.10 |
08:39:25 |
London Stock Exchange |
606269685138175246 |
|
1,568 |
489.00 |
08:39:26 |
Chi-X Europe |
592195934682179696 |
|
3,083 |
488.70 |
08:40:26 |
London Stock Exchange |
592195934682180658 |
|
690 |
488.65 |
08:40:49 |
Chi-X Europe |
606269685138176526 |
|
1,365 |
488.65 |
08:40:49 |
London Stock Exchange |
606269685138176527 |
|
659 |
488.60 |
08:40:55 |
London Stock Exchange |
592195934682180984 |
|
711 |
488.60 |
08:40:55 |
Turquoise |
606269685138176580 |
|
691 |
488.50 |
08:42:32 |
Turquoise |
592195934682182170 |
|
788 |
488.50 |
08:42:32 |
Chi-X Europe |
592195934682182171 |
|
2,505 |
488.50 |
08:42:32 |
London Stock Exchange |
606269685138177722 |
|
1,342 |
488.50 |
08:42:33 |
London Stock Exchange |
606269685138177727 |
|
983 |
488.50 |
08:43:25 |
Chi-X Europe |
592195934682182737 |
|
905 |
488.50 |
08:43:26 |
Chi-X Europe |
606269685138178294 |
|
2,008 |
488.50 |
08:43:29 |
London Stock Exchange |
592195934682182792 |
|
1,125 |
488.45 |
08:43:38 |
London Stock Exchange |
592195934682182958 |
|
1,960 |
488.45 |
08:43:38 |
London Stock Exchange |
592195934682182959 |
|
320 |
488.40 |
08:43:38 |
London Stock Exchange |
592195934682182960 |
|
3,765 |
488.50 |
08:43:38 |
London Stock Exchange |
606269685138178482 |
|
248 |
488.45 |
08:43:38 |
London Stock Exchange |
606269685138178488 |
|
688 |
488.40 |
08:43:42 |
London Stock Exchange |
592195934682183012 |
|
1,460 |
488.40 |
08:43:42 |
London Stock Exchange |
592195934682183013 |
|
1,412 |
488.45 |
08:47:05 |
London Stock Exchange |
592195934682186399 |
|
1 |
488.45 |
08:47:05 |
London Stock Exchange |
606269685138181790 |
|
952 |
488.45 |
08:47:12 |
London Stock Exchange |
606269685138181861 |
|
612 |
488.65 |
08:47:46 |
London Stock Exchange |
592195934682186833 |
|
1,780 |
488.65 |
08:47:46 |
London Stock Exchange |
606269685138182245 |
|
3,733 |
488.55 |
08:48:43 |
London Stock Exchange |
606269685138182753 |
|
750 |
488.55 |
08:48:43 |
Chi-X Europe |
606269685138182756 |
|
400 |
488.55 |
08:48:43 |
Chi-X Europe |
606269685138182757 |
|
130 |
488.55 |
08:48:44 |
London Stock Exchange |
606269685138182768 |
|
1,778 |
488.55 |
08:48:44 |
London Stock Exchange |
606269685138182769 |
|
1,453 |
488.50 |
08:48:55 |
London Stock Exchange |
592195934682187461 |
|
635 |
488.45 |
08:48:56 |
Chi-X Europe |
592195934682187464 |
|
1,731 |
488.45 |
08:48:56 |
London Stock Exchange |
606269685138182881 |
|
2,231 |
488.40 |
08:49:05 |
London Stock Exchange |
592195934682187535 |
|
950 |
488.40 |
08:49:06 |
London Stock Exchange |
592195934682187539 |
|
1 |
488.40 |
08:49:06 |
Chi-X Europe |
592195934682187542 |
|
176 |
488.40 |
08:49:06 |
Chi-X Europe |
592195934682187543 |
|
180 |
488.40 |
08:49:06 |
BATS Europe |
606269685138182971 |
|
1,761 |
488.40 |
08:49:06 |
London Stock Exchange |
606269685138182975 |
|
1,647 |
488.35 |
08:49:07 |
London Stock Exchange |
592195934682187549 |
|
1,499 |
488.35 |
08:49:07 |
London Stock Exchange |
592195934682187550 |
|
827 |
489.10 |
08:52:38 |
London Stock Exchange |
592195934682189969 |
|
873 |
489.10 |
08:52:38 |
London Stock Exchange |
606269685138185298 |
|
2,090 |
489.00 |
08:52:42 |
London Stock Exchange |
606269685138185380 |
|
1,722 |
489.00 |
08:52:42 |
London Stock Exchange |
606269685138185381 |
|
2,308 |
488.85 |
08:53:03 |
London Stock Exchange |
592195934682190189 |
|
1,080 |
488.85 |
08:53:03 |
Chi-X Europe |
606269685138185556 |
|
338 |
488.85 |
08:53:03 |
London Stock Exchange |
606269685138185561 |
|
150 |
488.85 |
08:53:03 |
BATS Europe |
606269685138185564 |
|
169 |
488.85 |
08:53:03 |
Chi-X Europe |
606269685138185566 |
|
839 |
488.85 |
08:53:03 |
Chi-X Europe |
606269685138185577 |
|
2,595 |
488.85 |
08:53:40 |
London Stock Exchange |
592195934682190447 |
|
266 |
488.85 |
08:53:40 |
London Stock Exchange |
592195934682190448 |
|
709 |
488.85 |
08:53:40 |
Chi-X Europe |
592195934682190449 |
|
1,505 |
488.85 |
08:53:40 |
London Stock Exchange |
606269685138185840 |
|
672 |
488.80 |
08:55:35 |
Chi-X Europe |
592195934682191654 |
|
376 |
488.80 |
08:55:35 |
Chi-X Europe |
592195934682191662 |
|
1,198 |
488.80 |
08:55:35 |
London Stock Exchange |
606269685138187092 |
|
265 |
488.80 |
08:55:35 |
London Stock Exchange |
606269685138187093 |
|
1,296 |
488.80 |
08:55:35 |
London Stock Exchange |
606269685138187094 |
|
1,191 |
488.80 |
08:55:35 |
London Stock Exchange |
606269685138187095 |
|
1,493 |
488.75 |
08:55:46 |
London Stock Exchange |
592195934682191741 |
|
645 |
488.75 |
08:55:46 |
Chi-X Europe |
606269685138187189 |
|
1,242 |
488.75 |
08:55:46 |
Chi-X Europe |
606269685138187190 |
|
765 |
488.70 |
08:56:07 |
Chi-X Europe |
592195934682191923 |
|
787 |
488.70 |
08:56:07 |
Chi-X Europe |
592195934682191924 |
|
1,318 |
488.70 |
08:56:07 |
London Stock Exchange |
592195934682191925 |
|
657 |
488.70 |
08:56:07 |
London Stock Exchange |
606269685138187389 |
|
1,000 |
488.70 |
08:56:07 |
London Stock Exchange |
606269685138187390 |
|
113 |
488.70 |
08:56:07 |
London Stock Exchange |
606269685138187391 |
|
1,607 |
488.65 |
08:56:24 |
London Stock Exchange |
606269685138187623 |
|
725 |
488.65 |
08:56:31 |
London Stock Exchange |
606269685138187696 |
|
170 |
488.60 |
08:56:34 |
London Stock Exchange |
592195934682192260 |
|
816 |
488.60 |
08:56:34 |
London Stock Exchange |
592195934682192261 |
|
180 |
488.60 |
08:56:34 |
London Stock Exchange |
592195934682192262 |
|
980 |
488.55 |
08:57:54 |
Chi-X Europe |
606269685138188439 |
|
3,148 |
488.55 |
08:57:54 |
London Stock Exchange |
606269685138188440 |
|
611 |
488.55 |
08:58:20 |
London Stock Exchange |
606269685138188746 |
|
1,148 |
488.50 |
08:58:36 |
London Stock Exchange |
592195934682193741 |
|
418 |
488.50 |
08:58:36 |
Chi-X Europe |
592195934682193742 |
|
326 |
488.50 |
08:58:36 |
Chi-X Europe |
592195934682193743 |
|
946 |
488.45 |
08:58:36 |
London Stock Exchange |
592195934682193746 |
|
1,197 |
488.40 |
09:02:08 |
London Stock Exchange |
606269685138192723 |
|
750 |
488.60 |
09:03:29 |
Chi-X Europe |
592195934682198401 |
|
327 |
488.60 |
09:03:29 |
Chi-X Europe |
592195934682198402 |
|
351 |
488.60 |
09:03:29 |
Chi-X Europe |
592195934682198403 |
|
750 |
488.60 |
09:03:29 |
London Stock Exchange |
606269685138193685 |
|
710 |
488.60 |
09:03:29 |
London Stock Exchange |
606269685138193686 |
|
258 |
488.60 |
09:03:29 |
London Stock Exchange |
606269685138193687 |
|
1,458 |
488.60 |
09:03:29 |
Turquoise |
606269685138193688 |
|
898 |
488.60 |
09:03:29 |
Chi-X Europe |
606269685138193689 |
|
806 |
488.75 |
09:04:04 |
London Stock Exchange |
606269685138194325 |
|
2,567 |
488.65 |
09:04:12 |
London Stock Exchange |
592195934682199103 |
|
2,507 |
488.65 |
09:04:12 |
London Stock Exchange |
606269685138194426 |
|
8 |
488.65 |
09:04:12 |
London Stock Exchange |
606269685138194429 |
|
1,188 |
488.60 |
09:04:20 |
London Stock Exchange |
592195934682199178 |
|
1,008 |
488.60 |
09:04:20 |
London Stock Exchange |
592195934682199179 |
|
620 |
488.60 |
09:04:20 |
Chi-X Europe |
606269685138194518 |
|
3,048 |
488.50 |
09:05:32 |
London Stock Exchange |
592195934682200533 |
|
36 |
488.50 |
09:05:46 |
London Stock Exchange |
592195934682200698 |
|
661 |
488.50 |
09:06:48 |
London Stock Exchange |
592195934682201601 |
|
782 |
488.50 |
09:06:48 |
Chi-X Europe |
606269685138197057 |
|
75 |
488.50 |
09:06:48 |
Chi-X Europe |
606269685138197058 |
|
519 |
488.50 |
09:06:48 |
London Stock Exchange |
606269685138197059 |
|
771 |
488.60 |
09:07:48 |
London Stock Exchange |
592195934682202345 |
|
2,692 |
488.50 |
09:08:27 |
London Stock Exchange |
592195934682202959 |
|
1,100 |
488.50 |
09:08:27 |
Chi-X Europe |
606269685138198456 |
|
900 |
488.50 |
09:08:27 |
London Stock Exchange |
606269685138198459 |
|
47 |
488.50 |
09:08:27 |
London Stock Exchange |
606269685138198460 |
|
20 |
488.75 |
09:10:10 |
London Stock Exchange |
592195934682204225 |
|
728 |
488.75 |
09:10:10 |
London Stock Exchange |
592195934682204226 |
|
2,938 |
488.60 |
09:10:56 |
London Stock Exchange |
606269685138200515 |
|
600 |
488.65 |
09:11:19 |
Chi-X Europe |
606269685138200789 |
|
1,178 |
488.65 |
09:11:20 |
London Stock Exchange |
592195934682205110 |
|
705 |
488.65 |
09:11:20 |
London Stock Exchange |
606269685138200796 |
|
90 |
488.65 |
09:11:20 |
Chi-X Europe |
606269685138200797 |
|
964 |
488.75 |
09:12:33 |
London Stock Exchange |
606269685138201941 |
|
612 |
488.75 |
09:12:33 |
London Stock Exchange |
606269685138201942 |
|
380 |
488.95 |
09:12:54 |
Chi-X Europe |
592195934682206489 |
|
501 |
488.95 |
09:12:54 |
Chi-X Europe |
592195934682206490 |
|
407 |
488.90 |
09:12:58 |
London Stock Exchange |
592195934682206529 |
|
932 |
488.90 |
09:12:58 |
London Stock Exchange |
592195934682206537 |
|
229 |
488.90 |
09:12:58 |
London Stock Exchange |
592195934682206538 |
|
40 |
488.90 |
09:12:58 |
London Stock Exchange |
592195934682206539 |
|
762 |
488.90 |
09:12:58 |
Chi-X Europe |
606269685138202250 |
|
154 |
488.90 |
09:12:58 |
Chi-X Europe |
606269685138202255 |
|
2,015 |
488.90 |
09:12:58 |
Chi-X Europe |
606269685138202256 |
|
718 |
489.00 |
09:13:30 |
London Stock Exchange |
592195934682207123 |
|
394 |
488.90 |
09:13:35 |
Chi-X Europe |
592195934682207248 |
|
1,118 |
489.10 |
09:14:29 |
London Stock Exchange |
592195934682207875 |
|
719 |
489.10 |
09:14:29 |
Chi-X Europe |
592195934682207876 |
|
1,217 |
489.20 |
09:16:04 |
London Stock Exchange |
592195934682209121 |
|
695 |
489.20 |
09:16:04 |
Chi-X Europe |
592195934682209122 |
|
1,257 |
489.20 |
09:16:04 |
London Stock Exchange |
606269685138204977 |
|
719 |
489.20 |
09:16:04 |
Chi-X Europe |
606269685138204978 |
|
914 |
489.00 |
09:16:28 |
Chi-X Europe |
592195934682209395 |
|
644 |
489.00 |
09:16:28 |
Chi-X Europe |
592195934682209396 |
|
3,163 |
489.00 |
09:16:28 |
London Stock Exchange |
592195934682209397 |
|
571 |
489.00 |
09:16:28 |
London Stock Exchange |
592195934682209400 |
|
980 |
489.00 |
09:16:28 |
London Stock Exchange |
606269685138205263 |
|
121 |
488.90 |
09:16:45 |
Chi-X Europe |
592195934682209550 |
|
1,770 |
488.90 |
09:16:45 |
London Stock Exchange |
592195934682209551 |
|
679 |
488.90 |
09:16:45 |
Chi-X Europe |
606269685138205405 |
|
729 |
488.90 |
09:16:45 |
Turquoise |
606269685138205406 |
|
838 |
488.90 |
09:16:45 |
London Stock Exchange |
606269685138205407 |
|
415 |
488.90 |
09:16:45 |
London Stock Exchange |
606269685138205410 |
|
698 |
488.80 |
09:17:45 |
Chi-X Europe |
592195934682210498 |
|
1,642 |
488.80 |
09:17:45 |
London Stock Exchange |
592195934682210499 |
|
900 |
488.75 |
09:17:45 |
London Stock Exchange |
592195934682210503 |
|
574 |
488.75 |
09:17:45 |
Chi-X Europe |
592195934682210505 |
|
662 |
488.85 |
09:17:45 |
Chi-X Europe |
606269685138206331 |
|
441 |
488.75 |
09:17:45 |
Chi-X Europe |
606269685138206332 |
|
2,356 |
488.85 |
09:17:45 |
London Stock Exchange |
606269685138206333 |
|
1,073 |
488.75 |
09:17:45 |
London Stock Exchange |
606269685138206334 |
|
471 |
488.75 |
09:17:45 |
London Stock Exchange |
606269685138206335 |
|
472 |
488.75 |
09:17:45 |
Chi-X Europe |
606269685138206336 |
|
270 |
488.75 |
09:17:46 |
Chi-X Europe |
606269685138206339 |
|
666 |
488.75 |
09:17:46 |
London Stock Exchange |
606269685138206343 |
|
120 |
488.75 |
09:18:10 |
London Stock Exchange |
592195934682210784 |
|
939 |
488.75 |
09:18:18 |
Chi-X Europe |
592195934682210939 |
|
2,086 |
488.75 |
09:18:18 |
London Stock Exchange |
592195934682210940 |
|
199 |
488.75 |
09:18:20 |
London Stock Exchange |
592195934682210987 |
|
826 |
488.75 |
09:18:20 |
Chi-X Europe |
592195934682210988 |
|
1,930 |
488.75 |
09:18:20 |
London Stock Exchange |
592195934682210991 |
|
1,000 |
488.75 |
09:18:20 |
London Stock Exchange |
592195934682210992 |
|
182 |
488.75 |
09:18:20 |
London Stock Exchange |
592195934682210993 |
|
1,774 |
488.75 |
09:18:20 |
London Stock Exchange |
606269685138206829 |
|
469 |
488.75 |
09:18:20 |
Turquoise |
606269685138206830 |
|
1,256 |
488.70 |
09:18:20 |
London Stock Exchange |
606269685138206855 |
|
736 |
488.70 |
09:18:20 |
Chi-X Europe |
606269685138206856 |
|
1,067 |
488.65 |
09:18:22 |
London Stock Exchange |
606269685138206968 |
|
369 |
489.10 |
09:24:01 |
Turquoise |
606269685138211544 |
|
750 |
489.10 |
09:24:01 |
Chi-X Europe |
606269685138211546 |
|
175 |
489.45 |
09:24:49 |
London Stock Exchange |
592195934682216553 |
|
1,153 |
489.45 |
09:24:49 |
London Stock Exchange |
592195934682216554 |
|
217 |
489.25 |
09:25:06 |
London Stock Exchange |
592195934682216882 |
|
107 |
489.25 |
09:25:06 |
London Stock Exchange |
592195934682216883 |
|
1,182 |
489.25 |
09:25:06 |
London Stock Exchange |
592195934682216884 |
|
308 |
489.30 |
09:25:06 |
London Stock Exchange |
592195934682216888 |
|
1,000 |
489.30 |
09:25:06 |
London Stock Exchange |
592195934682216889 |
|
800 |
489.30 |
09:25:06 |
London Stock Exchange |
592195934682216890 |
|
945 |
489.30 |
09:25:06 |
London Stock Exchange |
592195934682216892 |
|
9 |
489.30 |
09:25:06 |
Chi-X Europe |
592195934682216893 |
|
2,640 |
489.30 |
09:25:06 |
London Stock Exchange |
606269685138212673 |
|
324 |
489.30 |
09:25:06 |
London Stock Exchange |
606269685138212674 |
|
791 |
489.25 |
09:25:06 |
Chi-X Europe |
606269685138212675 |
|
160 |
489.25 |
09:25:59 |
BATS Europe |
592195934682217671 |
|
700 |
489.25 |
09:25:59 |
BATS Europe |
592195934682217672 |
|
3,196 |
489.25 |
09:25:59 |
London Stock Exchange |
606269685138213438 |
|
1,000 |
489.25 |
09:25:59 |
London Stock Exchange |
606269685138213441 |
|
453 |
489.25 |
09:25:59 |
London Stock Exchange |
606269685138213442 |
|
2,423 |
489.15 |
09:26:18 |
London Stock Exchange |
606269685138213679 |
|
763 |
489.15 |
09:26:20 |
Chi-X Europe |
592195934682218015 |
|
1,813 |
489.15 |
09:26:20 |
London Stock Exchange |
606269685138213702 |
|
212 |
489.15 |
09:26:20 |
BATS Europe |
606269685138213705 |
|
700 |
489.15 |
09:26:20 |
BATS Europe |
606269685138213706 |
|
162 |
489.15 |
09:26:20 |
BATS Europe |
606269685138213707 |
|
2,333 |
489.05 |
09:26:50 |
London Stock Exchange |
592195934682218458 |
|
906 |
489.05 |
09:26:50 |
Chi-X Europe |
606269685138214130 |
|
1,000 |
489.05 |
09:26:51 |
London Stock Exchange |
606269685138214135 |
|
541 |
489.05 |
09:26:51 |
London Stock Exchange |
606269685138214136 |
|
31 |
489.15 |
09:27:45 |
London Stock Exchange |
606269685138214948 |
|
1,927 |
489.15 |
09:28:18 |
London Stock Exchange |
606269685138215469 |
|
1,720 |
489.15 |
09:28:18 |
London Stock Exchange |
606269685138215470 |
|
428 |
489.15 |
09:28:18 |
London Stock Exchange |
606269685138215473 |
|
1,527 |
489.10 |
09:28:44 |
London Stock Exchange |
592195934682220268 |
|
741 |
489.10 |
09:28:44 |
Chi-X Europe |
606269685138215786 |
|
754 |
489.35 |
09:32:12 |
London Stock Exchange |
592195934682223695 |
|
2,944 |
490.05 |
09:33:25 |
London Stock Exchange |
592195934682224616 |
|
3,146 |
489.95 |
09:33:25 |
London Stock Exchange |
592195934682224617 |
|
382 |
489.95 |
09:33:25 |
London Stock Exchange |
592195934682224620 |
|
43 |
489.95 |
09:33:25 |
London Stock Exchange |
592195934682224627 |
|
1,727 |
490.05 |
09:33:25 |
London Stock Exchange |
606269685138220295 |
|
900 |
490.10 |
09:33:38 |
London Stock Exchange |
606269685138220434 |
|
6 |
490.10 |
09:33:38 |
Chi-X Europe |
606269685138220437 |
|
816 |
490.05 |
09:33:39 |
Turquoise |
592195934682224790 |
|
230 |
490.05 |
09:33:39 |
London Stock Exchange |
592195934682224793 |
|
2,009 |
490.05 |
09:33:39 |
Chi-X Europe |
606269685138220452 |
|
230 |
490.05 |
09:33:39 |
London Stock Exchange |
606269685138220453 |
|
869 |
490.15 |
09:34:35 |
London Stock Exchange |
592195934682225421 |
|
1,290 |
490.35 |
09:35:22 |
London Stock Exchange |
592195934682226035 |
|
2,279 |
490.30 |
09:35:26 |
London Stock Exchange |
592195934682226149 |
|
708 |
490.30 |
09:35:30 |
London Stock Exchange |
592195934682226217 |
|
1,065 |
490.30 |
09:35:51 |
Chi-X Europe |
592195934682226458 |
|
2,050 |
490.30 |
09:35:51 |
London Stock Exchange |
592195934682226459 |
|
750 |
490.30 |
09:35:51 |
Turquoise |
606269685138222142 |
|
682 |
490.30 |
09:35:51 |
Chi-X Europe |
606269685138222145 |
|
2,858 |
490.50 |
09:36:10 |
London Stock Exchange |
592195934682226688 |
|
2,433 |
490.50 |
09:36:12 |
London Stock Exchange |
606269685138222413 |
|
1,584 |
490.55 |
09:38:58 |
Turquoise |
606269685138224744 |
|
1,714 |
490.85 |
09:39:11 |
London Stock Exchange |
592195934682229315 |
|
1,045 |
490.85 |
09:39:11 |
Chi-X Europe |
592195934682229316 |
|
2,114 |
490.85 |
09:39:14 |
London Stock Exchange |
606269685138225123 |
|
1,127 |
490.85 |
09:39:14 |
London Stock Exchange |
606269685138225126 |
|
79 |
490.85 |
09:39:30 |
London Stock Exchange |
592195934682229596 |
|
1,127 |
490.85 |
09:39:30 |
London Stock Exchange |
592195934682229597 |
|
640 |
490.85 |
09:39:30 |
Chi-X Europe |
592195934682229598 |
|
1,318 |
490.85 |
09:39:30 |
Chi-X Europe |
606269685138225345 |
|
1,790 |
491.00 |
09:40:04 |
London Stock Exchange |
592195934682230056 |
|
750 |
491.00 |
09:40:04 |
Chi-X Europe |
592195934682230059 |
|
185 |
491.00 |
09:40:04 |
Chi-X Europe |
592195934682230060 |
|
2,468 |
491.00 |
09:40:04 |
London Stock Exchange |
606269685138225806 |
|
1,116 |
491.00 |
09:40:04 |
Chi-X Europe |
606269685138225807 |
|
1,571 |
491.10 |
09:40:22 |
London Stock Exchange |
592195934682230281 |
|
2,571 |
491.05 |
09:40:22 |
London Stock Exchange |
592195934682230284 |
|
87 |
491.10 |
09:40:22 |
London Stock Exchange |
592195934682230288 |
|
854 |
491.10 |
09:40:22 |
Chi-X Europe |
606269685138226033 |
|
993 |
491.05 |
09:40:22 |
London Stock Exchange |
606269685138226034 |
|
720 |
491.05 |
09:40:22 |
Chi-X Europe |
606269685138226037 |
|
2,491 |
491.05 |
09:40:40 |
London Stock Exchange |
606269685138226261 |
|
887 |
491.05 |
09:40:57 |
London Stock Exchange |
592195934682230739 |
|
1,101 |
491.00 |
09:41:25 |
Chi-X Europe |
592195934682230990 |
|
906 |
491.00 |
09:41:25 |
London Stock Exchange |
592195934682230991 |
|
1,660 |
491.00 |
09:41:25 |
London Stock Exchange |
592195934682230992 |
|
648 |
491.00 |
09:41:25 |
Chi-X Europe |
606269685138226738 |
|
754 |
490.95 |
09:42:01 |
Chi-X Europe |
592195934682231377 |
|
953 |
490.90 |
09:42:01 |
London Stock Exchange |
592195934682231378 |
|
690 |
490.95 |
09:42:01 |
London Stock Exchange |
606269685138227097 |
|
1,031 |
490.95 |
09:42:01 |
London Stock Exchange |
606269685138227098 |
|
209 |
490.90 |
09:42:01 |
Chi-X Europe |
606269685138227099 |
|
488 |
490.90 |
09:42:01 |
Chi-X Europe |
606269685138227100 |
|
1,145 |
490.70 |
09:42:43 |
Chi-X Europe |
592195934682231898 |
|
2,043 |
490.70 |
09:42:43 |
London Stock Exchange |
606269685138227596 |
|
1,000 |
490.70 |
09:42:43 |
London Stock Exchange |
606269685138227601 |
|
718 |
490.70 |
09:42:43 |
London Stock Exchange |
606269685138227602 |
|
119 |
490.65 |
09:42:52 |
London Stock Exchange |
592195934682232001 |
|
641 |
490.65 |
09:42:52 |
London Stock Exchange |
592195934682232002 |
|
461 |
490.65 |
09:42:52 |
London Stock Exchange |
592195934682232003 |
|
1,400 |
490.50 |
09:44:50 |
London Stock Exchange |
592195934682233620 |
|
933 |
490.50 |
09:45:08 |
Chi-X Europe |
592195934682233873 |
|
708 |
490.50 |
09:45:08 |
BATS Europe |
592195934682233874 |
|
53 |
490.50 |
09:45:08 |
London Stock Exchange |
592195934682233875 |
|
1,199 |
490.50 |
09:45:08 |
Turquoise |
606269685138229554 |
|
152 |
490.50 |
09:45:08 |
Chi-X Europe |
606269685138229557 |
|
347 |
490.50 |
09:45:08 |
Chi-X Europe |
606269685138229558 |
|
1,083 |
491.15 |
09:48:49 |
Chi-X Europe |
592195934682237217 |
|
1,931 |
491.15 |
09:48:49 |
London Stock Exchange |
606269685138232812 |
|
1,011 |
491.15 |
09:48:49 |
London Stock Exchange |
606269685138232813 |
|
900 |
491.15 |
09:48:49 |
London Stock Exchange |
606269685138232816 |
|
2,238 |
491.50 |
09:50:20 |
London Stock Exchange |
592195934682238891 |
|
1,196 |
491.50 |
09:50:20 |
Chi-X Europe |
592195934682238892 |
|
176 |
491.50 |
09:50:20 |
Chi-X Europe |
592195934682238893 |
|
1,846 |
491.50 |
09:50:23 |
London Stock Exchange |
592195934682238962 |
|
434 |
491.50 |
09:50:23 |
Chi-X Europe |
606269685138234568 |
|
165 |
491.45 |
09:50:31 |
Chi-X Europe |
592195934682239212 |
|
2,085 |
491.45 |
09:50:31 |
London Stock Exchange |
606269685138234852 |
|
1,544 |
491.45 |
09:50:31 |
Chi-X Europe |
606269685138234853 |
|
185 |
491.45 |
09:50:31 |
BATS Europe |
606269685138234856 |
|
121 |
491.45 |
09:50:31 |
London Stock Exchange |
606269685138234860 |
|
819 |
491.45 |
09:50:32 |
London Stock Exchange |
606269685138234863 |
|
300 |
491.40 |
09:51:10 |
London Stock Exchange |
606269685138235557 |
|
1,264 |
491.40 |
09:51:39 |
London Stock Exchange |
592195934682240300 |
|
91 |
491.40 |
09:51:39 |
London Stock Exchange |
592195934682240303 |
|
576 |
491.40 |
09:51:39 |
London Stock Exchange |
592195934682240304 |
|
499 |
491.40 |
09:51:39 |
London Stock Exchange |
606269685138236001 |
|
1,283 |
491.40 |
09:51:49 |
London Stock Exchange |
606269685138236096 |
|
983 |
491.35 |
09:54:51 |
Chi-X Europe |
592195934682242708 |
|
1,139 |
491.35 |
09:54:51 |
London Stock Exchange |
606269685138238486 |
|
364 |
491.35 |
09:54:51 |
London Stock Exchange |
606269685138238487 |
|
2,448 |
491.35 |
09:54:51 |
London Stock Exchange |
606269685138238488 |
|
911 |
491.30 |
09:55:21 |
Chi-X Europe |
592195934682243152 |
|
1,061 |
491.30 |
09:55:21 |
London Stock Exchange |
592195934682243153 |
|
1,002 |
491.30 |
09:55:21 |
London Stock Exchange |
592195934682243154 |
|
13 |
491.30 |
09:55:21 |
Chi-X Europe |
606269685138238904 |
|
780 |
491.30 |
09:55:21 |
Chi-X Europe |
606269685138238905 |
|
1,554 |
491.30 |
09:55:21 |
London Stock Exchange |
606269685138238906 |
|
1,167 |
491.25 |
09:55:25 |
London Stock Exchange |
592195934682243206 |
|
723 |
491.25 |
09:55:25 |
London Stock Exchange |
592195934682243207 |
|
255 |
491.25 |
09:55:25 |
London Stock Exchange |
592195934682243208 |
|
975 |
491.25 |
09:55:25 |
Chi-X Europe |
592195934682243209 |
|
808 |
491.30 |
09:59:46 |
London Stock Exchange |
592195934682246516 |
|
983 |
491.30 |
09:59:57 |
London Stock Exchange |
606269685138242479 |
|
400 |
491.30 |
10:01:34 |
Chi-X Europe |
606269685138243760 |
|
300 |
491.30 |
10:01:34 |
London Stock Exchange |
606269685138243766 |
|
93 |
491.30 |
10:01:37 |
London Stock Exchange |
606269685138243828 |
|
1,039 |
491.35 |
10:02:00 |
London Stock Exchange |
592195934682248067 |
|
796 |
491.35 |
10:02:00 |
Chi-X Europe |
592195934682248068 |
|
985 |
491.35 |
10:02:00 |
London Stock Exchange |
606269685138244033 |
|
425 |
491.65 |
10:18:14 |
London Stock Exchange |
606269685138259270 |
|
100 |
491.65 |
10:18:15 |
London Stock Exchange |
592195934682262858 |
|
185 |
491.65 |
10:18:15 |
BATS Europe |
606269685138259278 |
|
182 |
491.65 |
10:18:15 |
Chi-X Europe |
606269685138259281 |
|
540 |
491.65 |
10:18:15 |
London Stock Exchange |
606269685138259291 |
|
1,147 |
491.60 |
10:18:32 |
London Stock Exchange |
606269685138259562 |
|
1,150 |
491.60 |
10:18:42 |
London Stock Exchange |
592195934682263285 |
|
1,125 |
491.60 |
10:19:16 |
London Stock Exchange |
606269685138260152 |
|
1,058 |
491.65 |
10:19:20 |
London Stock Exchange |
606269685138260264 |
|
1,095 |
491.60 |
10:19:28 |
London Stock Exchange |
592195934682264018 |
|
469 |
491.50 |
10:19:41 |
London Stock Exchange |
606269685138260533 |
|
71 |
491.50 |
10:19:41 |
London Stock Exchange |
606269685138260534 |
|
557 |
491.50 |
10:19:41 |
London Stock Exchange |
606269685138260535 |
|
1,083 |
491.40 |
10:20:02 |
London Stock Exchange |
606269685138260813 |
|
1,089 |
491.40 |
10:20:25 |
London Stock Exchange |
606269685138261228 |
|
1,200 |
491.40 |
10:20:42 |
London Stock Exchange |
592195934682265112 |
|
646 |
491.40 |
10:20:56 |
London Stock Exchange |
606269685138261568 |
|
100 |
491.40 |
10:21:00 |
London Stock Exchange |
606269685138261601 |
|
512 |
491.40 |
10:21:00 |
London Stock Exchange |
606269685138261602 |
|
1,128 |
491.35 |
10:21:05 |
London Stock Exchange |
592195934682265388 |
|
521 |
491.65 |
10:21:43 |
London Stock Exchange |
592195934682266134 |
|
414 |
491.65 |
10:21:43 |
London Stock Exchange |
606269685138262408 |
|
162 |
491.70 |
10:21:52 |
Chi-X Europe |
592195934682266241 |
|
236 |
491.70 |
10:21:52 |
Chi-X Europe |
592195934682266242 |
|
569 |
491.70 |
10:21:52 |
London Stock Exchange |
606269685138262514 |
|
612 |
491.60 |
10:21:58 |
London Stock Exchange |
592195934682266337 |
|
612 |
491.55 |
10:21:59 |
London Stock Exchange |
606269685138262613 |
|
612 |
491.60 |
10:22:43 |
London Stock Exchange |
592195934682267075 |
|
1,109 |
491.60 |
10:22:43 |
London Stock Exchange |
606269685138263336 |
|
1,418 |
491.60 |
10:23:00 |
London Stock Exchange |
592195934682267226 |
|
639 |
491.55 |
10:23:05 |
London Stock Exchange |
592195934682267322 |
|
361 |
491.55 |
10:23:05 |
London Stock Exchange |
606269685138263580 |
|
776 |
491.55 |
10:23:05 |
London Stock Exchange |
606269685138263581 |
|
625 |
491.55 |
10:23:08 |
London Stock Exchange |
592195934682267405 |
|
1,701 |
491.60 |
10:23:15 |
London Stock Exchange |
606269685138263731 |
|
1,800 |
491.75 |
10:24:15 |
London Stock Exchange |
606269685138264653 |
|
79 |
491.80 |
10:24:21 |
BATS Europe |
606269685138264848 |
|
467 |
491.65 |
10:24:40 |
London Stock Exchange |
592195934682268780 |
|
2,788 |
491.65 |
10:24:48 |
London Stock Exchange |
592195934682268856 |
|
2,043 |
491.75 |
10:24:55 |
London Stock Exchange |
592195934682269042 |
|
760 |
491.75 |
10:25:32 |
London Stock Exchange |
592195934682269629 |
|
1,020 |
491.75 |
10:25:33 |
London Stock Exchange |
592195934682269664 |
|
747 |
491.75 |
10:25:33 |
London Stock Exchange |
592195934682269665 |
|
1,974 |
492.15 |
10:27:01 |
London Stock Exchange |
592195934682271059 |
|
2,497 |
492.00 |
10:27:58 |
London Stock Exchange |
592195934682271746 |
|
1,206 |
492.00 |
10:27:58 |
London Stock Exchange |
592195934682271747 |
|
1,694 |
492.00 |
10:27:58 |
London Stock Exchange |
606269685138268212 |
|
1,154 |
492.00 |
10:27:58 |
London Stock Exchange |
606269685138268213 |
|
1,845 |
491.95 |
10:27:58 |
London Stock Exchange |
606269685138268214 |
|
3,179 |
491.85 |
10:28:10 |
London Stock Exchange |
606269685138268378 |
|
7 |
491.85 |
10:28:10 |
London Stock Exchange |
606269685138268384 |
|
283 |
491.85 |
10:29:30 |
London Stock Exchange |
592195934682272823 |
|
1,206 |
491.95 |
10:29:58 |
Chi-X Europe |
592195934682273255 |
|
1,066 |
491.95 |
10:29:58 |
London Stock Exchange |
592195934682273258 |
|
1,066 |
491.95 |
10:29:58 |
London Stock Exchange |
606269685138269681 |
|
3,583 |
491.85 |
10:30:11 |
London Stock Exchange |
592195934682273455 |
|
66 |
491.85 |
10:30:11 |
London Stock Exchange |
592195934682273458 |
|
1,468 |
491.85 |
10:30:11 |
London Stock Exchange |
606269685138269879 |
|
1,082 |
491.80 |
10:30:16 |
London Stock Exchange |
606269685138269951 |
|
849 |
491.85 |
10:32:26 |
Chi-X Europe |
592195934682275242 |
|
1,373 |
491.85 |
10:32:26 |
London Stock Exchange |
592195934682275243 |
|
1,373 |
491.85 |
10:32:26 |
Chi-X Europe |
592195934682275249 |
|
1,724 |
491.80 |
10:32:35 |
London Stock Exchange |
592195934682275439 |
|
750 |
491.80 |
10:33:33 |
BATS Europe |
592195934682276289 |
|
900 |
491.80 |
10:33:33 |
London Stock Exchange |
606269685138272901 |
|
1,117 |
491.80 |
10:33:33 |
London Stock Exchange |
606269685138272902 |
|
875 |
491.80 |
10:33:33 |
London Stock Exchange |
606269685138272903 |
|
2,376 |
491.75 |
10:34:29 |
London Stock Exchange |
592195934682276881 |
|
74 |
491.75 |
10:34:29 |
BATS Europe |
606269685138273511 |
|
74 |
491.75 |
10:34:29 |
BATS Europe |
606269685138273512 |
|
141 |
491.75 |
10:34:29 |
Turquoise |
606269685138273515 |
|
140 |
491.75 |
10:34:29 |
Turquoise |
606269685138273516 |
|
400 |
491.75 |
10:34:29 |
Chi-X Europe |
606269685138273519 |
|
191 |
491.75 |
10:34:29 |
Chi-X Europe |
606269685138273520 |
|
190 |
491.75 |
10:34:29 |
Chi-X Europe |
606269685138273521 |
|
325 |
491.75 |
10:34:29 |
London Stock Exchange |
606269685138273524 |
|
424 |
491.75 |
10:34:29 |
London Stock Exchange |
606269685138273525 |
|
1,811 |
491.65 |
10:35:25 |
London Stock Exchange |
592195934682277519 |
|
1,288 |
491.65 |
10:35:25 |
London Stock Exchange |
606269685138274221 |
|
1,108 |
491.55 |
10:35:40 |
London Stock Exchange |
592195934682277738 |
|
3,842 |
491.60 |
10:35:40 |
London Stock Exchange |
606269685138274458 |
|
3,401 |
491.55 |
10:35:59 |
London Stock Exchange |
592195934682277975 |
|
137 |
491.55 |
10:35:59 |
London Stock Exchange |
606269685138274673 |
|
729 |
491.55 |
10:36:17 |
London Stock Exchange |
606269685138274897 |
|
1,512 |
491.50 |
10:36:23 |
London Stock Exchange |
592195934682278269 |
|
756 |
491.45 |
10:36:23 |
London Stock Exchange |
592195934682278270 |
|
1,496 |
491.50 |
10:39:34 |
London Stock Exchange |
592195934682280680 |
|
834 |
491.50 |
10:39:34 |
London Stock Exchange |
592195934682280681 |
|
976 |
491.50 |
10:39:37 |
London Stock Exchange |
606269685138277481 |
|
1,443 |
491.50 |
10:39:38 |
London Stock Exchange |
606269685138277488 |
|
2,039 |
491.45 |
10:39:43 |
London Stock Exchange |
606269685138277572 |
|
2,715 |
491.35 |
10:40:35 |
London Stock Exchange |
592195934682281465 |
|
1,020 |
491.35 |
10:40:35 |
London Stock Exchange |
592195934682281466 |
|
54 |
491.35 |
10:40:35 |
London Stock Exchange |
592195934682281467 |
|
426 |
491.35 |
10:40:35 |
Chi-X Europe |
592195934682281470 |
|
231 |
491.45 |
10:42:31 |
London Stock Exchange |
592195934682282924 |
|
992 |
491.50 |
10:42:31 |
London Stock Exchange |
592195934682282930 |
|
1,677 |
491.45 |
10:42:31 |
Turquoise |
606269685138279568 |
|
700 |
491.45 |
10:42:31 |
BATS Europe |
606269685138279570 |
|
627 |
491.45 |
10:42:31 |
BATS Europe |
606269685138279572 |
|
823 |
491.45 |
10:42:31 |
Chi-X Europe |
606269685138279576 |
|
787 |
491.45 |
10:42:31 |
London Stock Exchange |
606269685138279578 |
|
62 |
491.45 |
10:42:31 |
Turquoise |
606269685138279588 |
|
100 |
491.50 |
10:43:03 |
BATS Europe |
606269685138280008 |
|
2,237 |
491.50 |
10:43:07 |
London Stock Exchange |
592195934682283417 |
|
188 |
491.50 |
10:43:07 |
London Stock Exchange |
592195934682283418 |
|
1,000 |
491.50 |
10:43:07 |
Chi-X Europe |
592195934682283421 |
|
100 |
491.50 |
10:43:07 |
Chi-X Europe |
606269685138280074 |
|
210 |
491.60 |
10:44:04 |
London Stock Exchange |
592195934682284209 |
|
1,090 |
491.60 |
10:44:04 |
London Stock Exchange |
606269685138280909 |
|
122 |
491.60 |
10:44:04 |
London Stock Exchange |
606269685138280910 |
|
1,101 |
491.60 |
10:44:16 |
London Stock Exchange |
592195934682284333 |
|
526 |
491.60 |
10:44:16 |
London Stock Exchange |
606269685138281068 |
|
292 |
491.60 |
10:44:16 |
Chi-X Europe |
606269685138281069 |
|
1,567 |
491.60 |
10:44:16 |
London Stock Exchange |
606269685138281070 |
|
292 |
491.60 |
10:44:16 |
Turquoise |
606269685138281071 |
|
3,980 |
491.75 |
10:44:34 |
London Stock Exchange |
592195934682284755 |
|
214 |
491.70 |
10:44:34 |
London Stock Exchange |
606269685138281540 |
|
782 |
491.70 |
10:44:44 |
London Stock Exchange |
592195934682284847 |
|
1,394 |
491.70 |
10:44:44 |
London Stock Exchange |
606269685138281651 |
|
907 |
491.70 |
10:44:53 |
London Stock Exchange |
606269685138281773 |
|
239 |
491.70 |
10:44:54 |
London Stock Exchange |
592195934682284991 |
|
2,822 |
491.65 |
10:46:19 |
London Stock Exchange |
592195934682286086 |
|
2,871 |
491.65 |
10:46:19 |
London Stock Exchange |
606269685138282815 |
|
990 |
491.60 |
10:46:19 |
London Stock Exchange |
606269685138282816 |
|
786 |
491.60 |
10:46:19 |
Chi-X Europe |
606269685138282817 |
|
778 |
491.60 |
10:46:19 |
London Stock Exchange |
606269685138282818 |
|
1,318 |
491.80 |
10:48:10 |
London Stock Exchange |
592195934682288205 |
|
2,650 |
491.80 |
10:48:10 |
London Stock Exchange |
606269685138284909 |
|
897 |
491.85 |
10:49:15 |
Chi-X Europe |
592195934682289335 |
|
547 |
491.85 |
10:49:15 |
London Stock Exchange |
606269685138286068 |
|
828 |
491.85 |
10:49:15 |
London Stock Exchange |
606269685138286069 |
|
1,390 |
491.85 |
10:49:15 |
London Stock Exchange |
606269685138286070 |
|
1,214 |
491.85 |
10:49:17 |
London Stock Exchange |
606269685138286180 |
|
837 |
491.85 |
10:49:23 |
Turquoise |
592195934682289603 |
|
131 |
491.85 |
10:49:23 |
Chi-X Europe |
606269685138286342 |
|
588 |
491.80 |
10:50:08 |
London Stock Exchange |
592195934682290277 |
|
221 |
491.80 |
10:50:08 |
London Stock Exchange |
592195934682290278 |
|
1,103 |
491.80 |
10:50:08 |
London Stock Exchange |
592195934682290279 |
|
716 |
491.80 |
10:50:08 |
London Stock Exchange |
592195934682290280 |
|
1,201 |
491.80 |
10:50:08 |
London Stock Exchange |
592195934682290281 |
|
762 |
491.80 |
10:50:08 |
Chi-X Europe |
606269685138286990 |
|
1,786 |
491.75 |
10:50:17 |
London Stock Exchange |
592195934682290438 |
|
809 |
491.75 |
10:50:17 |
Chi-X Europe |
592195934682290439 |
|
2,279 |
491.70 |
10:50:17 |
London Stock Exchange |
592195934682290443 |
|
811 |
491.70 |
10:50:17 |
Chi-X Europe |
592195934682290446 |
|
355 |
491.75 |
10:50:17 |
London Stock Exchange |
606269685138287154 |
|
394 |
491.75 |
10:50:17 |
London Stock Exchange |
606269685138287157 |
|
364 |
491.75 |
10:50:17 |
London Stock Exchange |
606269685138287158 |
|
275 |
491.75 |
10:51:52 |
London Stock Exchange |
592195934682292339 |
|
2,194 |
491.75 |
10:51:52 |
London Stock Exchange |
592195934682292340 |
|
1,201 |
491.75 |
10:51:52 |
Chi-X Europe |
592195934682292341 |
|
1,426 |
491.75 |
10:51:52 |
London Stock Exchange |
592195934682292344 |
|
254 |
491.70 |
10:52:03 |
London Stock Exchange |
606269685138289179 |
|
2,360 |
492.10 |
10:53:24 |
London Stock Exchange |
592195934682294008 |
|
695 |
492.10 |
10:53:24 |
Chi-X Europe |
606269685138290799 |
|
1,392 |
492.05 |
10:53:25 |
London Stock Exchange |
606269685138290839 |
|
750 |
492.05 |
10:53:25 |
Chi-X Europe |
606269685138290840 |
|
698 |
492.45 |
10:55:41 |
Chi-X Europe |
592195934682296015 |
|
2,834 |
492.45 |
10:55:41 |
London Stock Exchange |
592195934682296016 |
|
624 |
492.45 |
10:55:41 |
Chi-X Europe |
592195934682296019 |
|
1,474 |
492.40 |
10:55:41 |
London Stock Exchange |
606269685138292957 |
|
904 |
492.40 |
10:56:10 |
London Stock Exchange |
592195934682296332 |
|
2,754 |
492.40 |
10:56:10 |
London Stock Exchange |
606269685138293345 |
|
737 |
492.35 |
10:56:12 |
London Stock Exchange |
592195934682296377 |
|
1,366 |
492.35 |
10:56:12 |
London Stock Exchange |
592195934682296378 |
|
642 |
492.30 |
10:56:28 |
London Stock Exchange |
606269685138293726 |
|
760 |
492.30 |
10:56:28 |
London Stock Exchange |
606269685138293727 |
|
1,874 |
492.90 |
10:58:34 |
London Stock Exchange |
592195934682298565 |
|
561 |
493.10 |
10:58:44 |
London Stock Exchange |
592195934682298669 |
|
365 |
493.10 |
10:58:44 |
London Stock Exchange |
606269685138296268 |
|
721 |
492.90 |
10:59:00 |
Chi-X Europe |
592195934682298787 |
|
934 |
492.90 |
10:59:00 |
London Stock Exchange |
606269685138296397 |
|
1,261 |
492.85 |
10:59:04 |
London Stock Exchange |
592195934682298827 |
|
668 |
492.85 |
10:59:04 |
Chi-X Europe |
606269685138296455 |
|
200 |
492.80 |
10:59:04 |
London Stock Exchange |
606269685138296464 |
|
699 |
492.80 |
10:59:04 |
London Stock Exchange |
606269685138296465 |
|
387 |
492.80 |
10:59:04 |
London Stock Exchange |
606269685138296466 |
|
1,287 |
492.95 |
11:00:28 |
London Stock Exchange |
606269685138297583 |
|
2,599 |
492.90 |
11:00:35 |
London Stock Exchange |
592195934682300152 |
|
242 |
492.90 |
11:00:35 |
London Stock Exchange |
592195934682300153 |
|
955 |
492.90 |
11:00:35 |
Chi-X Europe |
606269685138297683 |
|
1,040 |
492.85 |
11:00:36 |
London Stock Exchange |
592195934682300184 |
|
304 |
492.85 |
11:00:36 |
London Stock Exchange |
592195934682300185 |
|
690 |
492.90 |
11:00:36 |
London Stock Exchange |
606269685138297712 |
|
8 |
492.90 |
11:00:36 |
London Stock Exchange |
606269685138297713 |
|
2,328 |
492.75 |
11:00:37 |
London Stock Exchange |
606269685138297753 |
|
913 |
492.75 |
11:00:37 |
Chi-X Europe |
606269685138297754 |
|
800 |
492.75 |
11:00:37 |
London Stock Exchange |
606269685138297759 |
|
2,390 |
492.80 |
11:01:57 |
London Stock Exchange |
592195934682301549 |
|
718 |
492.80 |
11:01:57 |
London Stock Exchange |
592195934682301550 |
|
796 |
492.80 |
11:01:57 |
Chi-X Europe |
592195934682301551 |
|
1,700 |
492.80 |
11:01:59 |
London Stock Exchange |
606269685138299042 |
|
689 |
492.80 |
11:01:59 |
Chi-X Europe |
606269685138299043 |
|
75 |
492.80 |
11:01:59 |
London Stock Exchange |
606269685138299044 |
|
200 |
492.75 |
11:02:30 |
London Stock Exchange |
606269685138299452 |
|
756 |
492.90 |
11:02:52 |
London Stock Exchange |
592195934682302215 |
|
456 |
492.90 |
11:02:52 |
London Stock Exchange |
592195934682302216 |
|
2,329 |
492.90 |
11:02:52 |
London Stock Exchange |
606269685138299693 |
|
1,646 |
492.85 |
11:03:28 |
London Stock Exchange |
592195934682302685 |
|
925 |
492.85 |
11:03:28 |
Chi-X Europe |
592195934682302686 |
|
743 |
492.80 |
11:03:30 |
London Stock Exchange |
606269685138300129 |
|
971 |
492.75 |
11:03:30 |
London Stock Exchange |
606269685138300133 |
|
715 |
493.15 |
11:06:44 |
London Stock Exchange |
592195934682305694 |
|
1,124 |
493.15 |
11:06:44 |
London Stock Exchange |
592195934682305695 |
|
1,280 |
493.15 |
11:06:44 |
London Stock Exchange |
606269685138303136 |
|
2,775 |
493.30 |
11:07:00 |
London Stock Exchange |
592195934682305932 |
|
750 |
493.30 |
11:07:00 |
Chi-X Europe |
592195934682305935 |
|
826 |
493.30 |
11:07:00 |
Chi-X Europe |
606269685138303359 |
|
655 |
493.35 |
11:07:10 |
London Stock Exchange |
606269685138303446 |
|
852 |
493.35 |
11:07:10 |
London Stock Exchange |
606269685138303447 |
|
650 |
493.60 |
11:08:04 |
Chi-X Europe |
606269685138304155 |
|
868 |
493.65 |
11:08:07 |
London Stock Exchange |
606269685138304237 |
|
1,067 |
493.65 |
11:08:15 |
London Stock Exchange |
592195934682306844 |
|
529 |
493.60 |
11:08:44 |
Chi-X Europe |
606269685138304727 |
|
586 |
493.60 |
11:08:44 |
Turquoise |
606269685138304728 |
|
1,164 |
493.60 |
11:08:44 |
London Stock Exchange |
606269685138304729 |
|
578 |
493.60 |
11:08:44 |
London Stock Exchange |
606269685138304732 |
|
200 |
493.65 |
11:09:19 |
Chi-X Europe |
592195934682307765 |
|
831 |
493.65 |
11:09:19 |
London Stock Exchange |
606269685138305196 |
|
200 |
493.65 |
11:09:25 |
London Stock Exchange |
592195934682307877 |
|
1,116 |
493.65 |
11:09:31 |
London Stock Exchange |
592195934682307925 |
|
1,132 |
493.65 |
11:09:35 |
London Stock Exchange |
606269685138305424 |
|
92 |
493.70 |
11:10:22 |
London Stock Exchange |
606269685138306090 |
|
1,001 |
493.70 |
11:10:22 |
London Stock Exchange |
606269685138306091 |
|
634 |
493.70 |
11:10:36 |
Chi-X Europe |
592195934682308855 |
|
1,033 |
493.70 |
11:10:36 |
London Stock Exchange |
606269685138306275 |
|
720 |
493.70 |
11:10:43 |
London Stock Exchange |
592195934682308944 |
|
275 |
493.70 |
11:10:43 |
London Stock Exchange |
592195934682308945 |
|
918 |
493.65 |
11:10:51 |
London Stock Exchange |
606269685138306441 |
|
544 |
493.65 |
11:10:57 |
London Stock Exchange |
592195934682309073 |
|
908 |
493.65 |
11:10:57 |
London Stock Exchange |
592195934682309074 |
|
2,446 |
493.55 |
11:11:05 |
London Stock Exchange |
592195934682309155 |
|
567 |
493.55 |
11:11:05 |
Chi-X Europe |
592195934682309156 |
|
936 |
493.55 |
11:11:05 |
Chi-X Europe |
592195934682309157 |
|
240 |
493.55 |
11:11:05 |
Turquoise |
592195934682309160 |
|
908 |
493.55 |
11:11:05 |
London Stock Exchange |
606269685138306563 |
|
242 |
493.55 |
11:11:19 |
Turquoise |
592195934682309339 |
|
76 |
493.55 |
11:11:19 |
Turquoise |
592195934682309342 |
|
1,862 |
493.55 |
11:11:23 |
London Stock Exchange |
592195934682309386 |
|
839 |
493.55 |
11:11:23 |
Chi-X Europe |
606269685138306767 |
|
1,239 |
493.55 |
11:11:23 |
London Stock Exchange |
606269685138306770 |
|
956 |
493.55 |
11:11:28 |
Chi-X Europe |
592195934682309452 |
|
904 |
493.55 |
11:11:28 |
London Stock Exchange |
606269685138306834 |
|
1,300 |
493.55 |
11:11:29 |
London Stock Exchange |
592195934682309473 |
|
75 |
493.55 |
11:11:29 |
London Stock Exchange |
592195934682309474 |
|
613 |
493.55 |
11:12:16 |
London Stock Exchange |
592195934682310105 |
|
1,600 |
493.55 |
11:12:26 |
London Stock Exchange |
592195934682310219 |
|
2,298 |
493.50 |
11:12:26 |
London Stock Exchange |
592195934682310220 |
|
1,722 |
493.45 |
11:12:26 |
London Stock Exchange |
592195934682310223 |
|
743 |
493.40 |
11:12:26 |
London Stock Exchange |
592195934682310226 |
|
980 |
493.55 |
11:12:26 |
Chi-X Europe |
606269685138307607 |
|
1,043 |
493.50 |
11:12:26 |
Chi-X Europe |
606269685138307608 |
|
1,175 |
493.50 |
11:12:26 |
London Stock Exchange |
606269685138307609 |
|
922 |
493.45 |
11:12:26 |
Chi-X Europe |
606269685138307610 |
|
1,806 |
493.45 |
11:12:26 |
London Stock Exchange |
606269685138307614 |
|
800 |
493.45 |
11:12:26 |
Chi-X Europe |
606269685138307620 |
|
332 |
493.40 |
11:12:26 |
London Stock Exchange |
606269685138307623 |
|
3,016 |
493.20 |
11:13:34 |
London Stock Exchange |
592195934682312097 |
|
380 |
493.20 |
11:13:34 |
Chi-X Europe |
606269685138309502 |
|
1,662 |
493.20 |
11:13:34 |
London Stock Exchange |
606269685138309507 |
|
600 |
493.20 |
11:13:40 |
Chi-X Europe |
592195934682312285 |
|
92 |
493.20 |
11:13:43 |
Chi-X Europe |
592195934682312368 |
|
265 |
493.25 |
11:15:50 |
London Stock Exchange |
592195934682315185 |
|
2,149 |
493.25 |
11:15:50 |
London Stock Exchange |
606269685138312506 |
|
700 |
493.25 |
11:15:50 |
London Stock Exchange |
606269685138312507 |
|
673 |
493.25 |
11:15:52 |
Turquoise |
592195934682315219 |
|
1,111 |
493.25 |
11:15:52 |
Chi-X Europe |
606269685138312529 |
|
127 |
493.20 |
11:17:51 |
Chi-X Europe |
606269685138313864 |
|
30 |
493.20 |
11:17:51 |
London Stock Exchange |
606269685138313865 |
|
157 |
493.20 |
11:17:51 |
London Stock Exchange |
606269685138313866 |
|
512 |
493.20 |
11:17:51 |
London Stock Exchange |
606269685138313867 |
|
2,560 |
493.20 |
11:17:51 |
London Stock Exchange |
606269685138313868 |
|
15 |
493.20 |
11:17:51 |
London Stock Exchange |
606269685138313869 |
|
262 |
493.20 |
11:17:51 |
London Stock Exchange |
606269685138313870 |
|
285 |
493.20 |
11:17:51 |
London Stock Exchange |
606269685138313871 |
|
488 |
493.20 |
11:17:51 |
London Stock Exchange |
606269685138313879 |
|
700 |
493.15 |
11:17:55 |
Chi-X Europe |
592195934682316531 |
|
1,012 |
493.15 |
11:18:51 |
London Stock Exchange |
592195934682317315 |
|
505 |
493.15 |
11:18:51 |
Chi-X Europe |
592195934682317316 |
|
615 |
493.15 |
11:18:51 |
Chi-X Europe |
592195934682317317 |
|
96 |
493.15 |
11:18:51 |
Chi-X Europe |
606269685138314696 |
|
653 |
493.15 |
11:18:51 |
Chi-X Europe |
606269685138314697 |
|
160 |
493.15 |
11:18:51 |
London Stock Exchange |
606269685138314698 |
|
1,149 |
493.15 |
11:18:51 |
London Stock Exchange |
606269685138314699 |
|
671 |
493.15 |
11:18:51 |
London Stock Exchange |
606269685138314700 |
|
208 |
493.15 |
11:18:51 |
London Stock Exchange |
606269685138314701 |
|
2,615 |
493.50 |
11:18:58 |
London Stock Exchange |
592195934682317398 |
|
1,097 |
493.50 |
11:18:58 |
Chi-X Europe |
592195934682317399 |
|
1,151 |
493.50 |
11:18:58 |
London Stock Exchange |
606269685138314779 |
|
773 |
493.45 |
11:19:01 |
London Stock Exchange |
592195934682317417 |
|
433 |
493.45 |
11:19:01 |
London Stock Exchange |
592195934682317418 |
|
1,770 |
493.45 |
11:19:01 |
London Stock Exchange |
592195934682317419 |
|
239 |
493.45 |
11:19:01 |
Chi-X Europe |
606269685138314808 |
|
750 |
493.35 |
11:19:04 |
Chi-X Europe |
592195934682317453 |
|
922 |
493.35 |
11:19:04 |
Chi-X Europe |
592195934682317454 |
|
900 |
493.35 |
11:19:04 |
London Stock Exchange |
606269685138314848 |
|
797 |
493.55 |
11:21:12 |
London Stock Exchange |
606269685138316600 |
|
544 |
493.45 |
11:21:30 |
London Stock Exchange |
592195934682319611 |
|
500 |
493.70 |
11:21:48 |
London Stock Exchange |
592195934682319809 |
|
618 |
493.70 |
11:21:48 |
London Stock Exchange |
592195934682319810 |
|
1,112 |
493.85 |
11:22:12 |
London Stock Exchange |
592195934682320119 |
|
850 |
494.20 |
11:23:07 |
London Stock Exchange |
592195934682320958 |
|
538 |
494.20 |
11:23:07 |
London Stock Exchange |
592195934682320959 |
|
538 |
494.20 |
11:23:07 |
London Stock Exchange |
592195934682320960 |
|
806 |
494.20 |
11:23:07 |
London Stock Exchange |
592195934682320961 |
|
116 |
494.20 |
11:23:07 |
Chi-X Europe |
592195934682320965 |
|
3,232 |
494.20 |
11:23:07 |
London Stock Exchange |
606269685138318404 |
|
737 |
494.20 |
11:23:07 |
Chi-X Europe |
606269685138318405 |
|
1,418 |
494.15 |
11:23:08 |
London Stock Exchange |
592195934682320970 |
|
1,383 |
494.15 |
11:23:42 |
London Stock Exchange |
606269685138318719 |
|
729 |
494.15 |
11:23:42 |
Chi-X Europe |
606269685138318720 |
|
2,504 |
494.20 |
11:24:15 |
London Stock Exchange |
592195934682321591 |
|
2,442 |
494.20 |
11:24:16 |
London Stock Exchange |
606269685138319106 |
|
400 |
494.40 |
11:24:45 |
London Stock Exchange |
592195934682321902 |
|
2,572 |
494.40 |
11:24:50 |
London Stock Exchange |
592195934682321968 |
|
919 |
494.40 |
11:24:50 |
London Stock Exchange |
592195934682321971 |
|
1,017 |
494.35 |
11:24:52 |
Chi-X Europe |
592195934682322004 |
|
919 |
494.40 |
11:24:52 |
Chi-X Europe |
606269685138319521 |
|
415 |
494.35 |
11:24:54 |
London Stock Exchange |
606269685138319542 |
|
600 |
494.35 |
11:24:59 |
London Stock Exchange |
606269685138319598 |
|
1,217 |
494.95 |
11:26:33 |
London Stock Exchange |
606269685138320812 |
|
1,052 |
495.00 |
11:26:50 |
Chi-X Europe |
592195934682323465 |
|
100 |
495.00 |
11:26:50 |
Chi-X Europe |
592195934682323468 |
|
536 |
495.00 |
11:26:50 |
Chi-X Europe |
592195934682323469 |
|
970 |
495.00 |
11:26:50 |
Turquoise |
592195934682323473 |
|
2,338 |
495.00 |
11:26:50 |
London Stock Exchange |
606269685138321057 |
|
320 |
495.00 |
11:26:52 |
London Stock Exchange |
592195934682323518 |
|
180 |
494.95 |
11:26:54 |
London Stock Exchange |
592195934682323546 |
|
1,869 |
494.95 |
11:26:54 |
London Stock Exchange |
606269685138321141 |
|
772 |
494.95 |
11:26:54 |
Chi-X Europe |
606269685138321144 |
|
905 |
495.00 |
11:27:17 |
London Stock Exchange |
606269685138321421 |
|
144 |
495.00 |
11:27:17 |
London Stock Exchange |
606269685138321422 |
|
1,058 |
494.85 |
11:28:25 |
Chi-X Europe |
592195934682324576 |
|
3,888 |
494.85 |
11:28:25 |
London Stock Exchange |
606269685138322258 |
|
987 |
494.85 |
11:28:25 |
London Stock Exchange |
606269685138322261 |
|
251 |
494.85 |
11:28:25 |
London Stock Exchange |
606269685138322262 |
|
2,670 |
494.80 |
11:28:42 |
London Stock Exchange |
592195934682324823 |
|
888 |
494.75 |
11:28:42 |
London Stock Exchange |
592195934682324826 |
|
1,094 |
494.80 |
11:28:42 |
Chi-X Europe |
606269685138322526 |
|
2,265 |
494.75 |
11:28:42 |
London Stock Exchange |
606269685138322529 |
|
3 |
494.75 |
11:28:42 |
London Stock Exchange |
606269685138322530 |
|
444 |
494.75 |
11:28:42 |
London Stock Exchange |
606269685138322533 |
|
681 |
494.65 |
11:30:08 |
Chi-X Europe |
592195934682325773 |
|
911 |
494.85 |
11:30:44 |
London Stock Exchange |
606269685138323914 |
|
453 |
494.75 |
11:31:30 |
Chi-X Europe |
606269685138324366 |
|
946 |
494.75 |
11:31:30 |
Chi-X Europe |
606269685138324367 |
|
2,614 |
494.75 |
11:31:30 |
London Stock Exchange |
606269685138324368 |
|
850 |
494.75 |
11:31:30 |
London Stock Exchange |
606269685138324372 |
|
346 |
494.75 |
11:31:30 |
London Stock Exchange |
606269685138324373 |
|
952 |
494.75 |
11:31:40 |
London Stock Exchange |
592195934682326677 |
|
2,471 |
494.70 |
11:31:47 |
London Stock Exchange |
592195934682326730 |
|
1,052 |
494.70 |
11:31:47 |
Chi-X Europe |
592195934682326731 |
|
750 |
494.70 |
11:31:47 |
Chi-X Europe |
592195934682326735 |
|
100 |
494.70 |
11:31:47 |
Chi-X Europe |
592195934682326736 |
|
750 |
494.70 |
11:31:47 |
Turquoise |
606269685138324555 |
|
36 |
494.70 |
11:31:50 |
London Stock Exchange |
606269685138324592 |
|
14 |
494.70 |
11:31:50 |
London Stock Exchange |
606269685138324593 |
|
2,433 |
494.65 |
11:32:11 |
London Stock Exchange |
592195934682326941 |
|
20 |
494.65 |
11:32:11 |
Chi-X Europe |
592195934682326942 |
|
901 |
494.60 |
11:32:11 |
Chi-X Europe |
592195934682326943 |
|
1,424 |
494.60 |
11:32:11 |
London Stock Exchange |
606269685138324797 |
|
929 |
494.55 |
11:32:12 |
London Stock Exchange |
592195934682326954 |
|
621 |
494.55 |
11:32:12 |
London Stock Exchange |
592195934682326959 |
|
877 |
494.35 |
11:33:10 |
Chi-X Europe |
606269685138325492 |
|
1,866 |
494.35 |
11:33:10 |
London Stock Exchange |
606269685138325493 |
|
508 |
494.35 |
11:33:11 |
Chi-X Europe |
606269685138325512 |
|
1,158 |
494.35 |
11:33:11 |
London Stock Exchange |
606269685138325513 |
|
1,407 |
494.30 |
11:33:20 |
London Stock Exchange |
592195934682327877 |
|
995 |
494.30 |
11:33:20 |
Chi-X Europe |
592195934682327878 |
|
1,201 |
494.25 |
11:33:20 |
London Stock Exchange |
606269685138325679 |
|
826 |
494.35 |
11:34:28 |
Chi-X Europe |
592195934682328991 |
|
750 |
494.35 |
11:34:28 |
Chi-X Europe |
592195934682328997 |
|
823 |
494.35 |
11:34:28 |
London Stock Exchange |
606269685138326713 |
|
1,616 |
494.35 |
11:34:28 |
London Stock Exchange |
606269685138326714 |
|
350 |
494.35 |
11:34:28 |
London Stock Exchange |
606269685138326717 |
|
1,161 |
494.30 |
11:34:30 |
London Stock Exchange |
592195934682329006 |
|
900 |
494.25 |
11:34:30 |
London Stock Exchange |
592195934682329009 |
|
60 |
494.25 |
11:34:30 |
London Stock Exchange |
592195934682329010 |
|
759 |
494.30 |
11:34:30 |
Chi-X Europe |
606269685138326736 |
|
1,826 |
494.05 |
11:35:38 |
London Stock Exchange |
592195934682329856 |
|
785 |
494.00 |
11:35:38 |
Chi-X Europe |
592195934682329857 |
|
1,436 |
494.05 |
11:35:38 |
Chi-X Europe |
606269685138327628 |
|
1,269 |
494.00 |
11:35:38 |
London Stock Exchange |
606269685138327629 |
|
2,148 |
494.00 |
11:35:38 |
London Stock Exchange |
606269685138327633 |
|
1,027 |
493.95 |
11:35:55 |
London Stock Exchange |
592195934682330167 |
|
2,795 |
494.35 |
11:38:21 |
London Stock Exchange |
592195934682331801 |
|
921 |
494.35 |
11:38:21 |
London Stock Exchange |
606269685138329654 |
|
932 |
494.35 |
11:38:21 |
London Stock Exchange |
606269685138329655 |
|
934 |
494.30 |
11:38:36 |
Chi-X Europe |
592195934682332069 |
|
1,361 |
494.30 |
11:38:36 |
London Stock Exchange |
606269685138329873 |
|
907 |
494.25 |
11:39:27 |
London Stock Exchange |
592195934682332612 |
|
1,184 |
494.20 |
11:39:27 |
London Stock Exchange |
592195934682332614 |
|
829 |
494.20 |
11:39:27 |
Chi-X Europe |
592195934682332616 |
|
943 |
494.20 |
11:39:27 |
London Stock Exchange |
592195934682332618 |
|
500 |
494.25 |
11:39:27 |
London Stock Exchange |
592195934682332619 |
|
57 |
494.20 |
11:39:27 |
Chi-X Europe |
592195934682332620 |
|
623 |
494.25 |
11:39:27 |
Chi-X Europe |
606269685138330413 |
|
900 |
494.25 |
11:39:27 |
Chi-X Europe |
606269685138330414 |
|
1,464 |
494.25 |
11:39:27 |
London Stock Exchange |
606269685138330415 |
|
1,035 |
494.15 |
11:39:30 |
Chi-X Europe |
592195934682332663 |
|
665 |
493.85 |
11:40:21 |
London Stock Exchange |
606269685138331067 |
|
400 |
493.85 |
11:40:53 |
London Stock Exchange |
606269685138331561 |
|
400 |
493.85 |
11:40:53 |
London Stock Exchange |
606269685138331565 |
|
300 |
493.85 |
11:40:53 |
London Stock Exchange |
606269685138331571 |
|
291 |
493.85 |
11:40:53 |
London Stock Exchange |
606269685138331572 |
|
2,485 |
493.85 |
11:41:15 |
London Stock Exchange |
606269685138331825 |
|
1,383 |
493.85 |
11:41:15 |
Chi-X Europe |
606269685138331826 |
|
1,244 |
493.85 |
11:41:15 |
Chi-X Europe |
606269685138331827 |
|
154 |
493.85 |
11:41:15 |
Turquoise |
606269685138331828 |
|
889 |
493.85 |
11:41:27 |
London Stock Exchange |
592195934682334174 |
|
400 |
493.80 |
11:41:43 |
London Stock Exchange |
606269685138332129 |
|
300 |
493.80 |
11:41:43 |
London Stock Exchange |
606269685138332133 |
|
300 |
493.80 |
11:41:43 |
London Stock Exchange |
606269685138332135 |
|
1,009 |
493.80 |
11:41:48 |
Chi-X Europe |
592195934682334398 |
|
317 |
493.80 |
11:41:48 |
London Stock Exchange |
606269685138332183 |
|
809 |
493.80 |
11:41:48 |
London Stock Exchange |
606269685138332184 |
|
1,163 |
493.75 |
11:41:48 |
London Stock Exchange |
606269685138332187 |
|
927 |
493.75 |
11:41:49 |
Chi-X Europe |
592195934682334419 |
|
218 |
493.70 |
11:42:32 |
London Stock Exchange |
606269685138332926 |
|
868 |
493.70 |
11:42:32 |
London Stock Exchange |
606269685138332927 |
|
300 |
493.70 |
11:42:35 |
London Stock Exchange |
606269685138332979 |
|
100 |
493.70 |
11:42:35 |
London Stock Exchange |
606269685138332982 |
|
400 |
493.70 |
11:42:35 |
London Stock Exchange |
606269685138332985 |
|
300 |
493.70 |
11:42:35 |
London Stock Exchange |
606269685138332986 |
|
100 |
493.70 |
11:42:35 |
London Stock Exchange |
606269685138332987 |
|
1,400 |
493.80 |
11:44:01 |
Chi-X Europe |
592195934682336180 |
|
2,606 |
493.80 |
11:44:01 |
London Stock Exchange |
606269685138334069 |
|
1,593 |
493.80 |
11:44:01 |
London Stock Exchange |
606269685138334082 |
|
272 |
494.00 |
11:45:11 |
Chi-X Europe |
592195934682337096 |
|
459 |
494.00 |
11:45:11 |
Chi-X Europe |
592195934682337097 |
|
2,205 |
494.00 |
11:45:11 |
London Stock Exchange |
592195934682337100 |
|
1,618 |
494.00 |
11:45:11 |
London Stock Exchange |
606269685138335027 |
|
391 |
493.95 |
11:45:13 |
London Stock Exchange |
606269685138335065 |
|
728 |
493.95 |
11:45:13 |
London Stock Exchange |
606269685138335066 |
|
1,245 |
493.95 |
11:45:13 |
Chi-X Europe |
606269685138335067 |
|
1,182 |
493.90 |
11:45:15 |
London Stock Exchange |
592195934682337168 |
|
1,530 |
494.10 |
11:46:39 |
London Stock Exchange |
592195934682338587 |
|
953 |
494.10 |
11:46:39 |
Chi-X Europe |
592195934682338588 |
|
960 |
494.10 |
11:46:39 |
London Stock Exchange |
592195934682338591 |
|
1,887 |
494.10 |
11:46:39 |
London Stock Exchange |
606269685138336458 |
|
1,176 |
494.10 |
11:46:39 |
Chi-X Europe |
606269685138336460 |
|
1,437 |
494.05 |
11:46:50 |
London Stock Exchange |
592195934682338763 |
|
899 |
494.05 |
11:46:50 |
Chi-X Europe |
592195934682338766 |
|
171 |
494.05 |
11:46:50 |
London Stock Exchange |
592195934682338769 |
|
801 |
494.05 |
11:46:50 |
Chi-X Europe |
606269685138336609 |
|
1,445 |
494.05 |
11:46:50 |
London Stock Exchange |
606269685138336612 |
|
1,336 |
494.15 |
11:48:27 |
London Stock Exchange |
592195934682340066 |
|
1,460 |
494.15 |
11:48:27 |
London Stock Exchange |
592195934682340070 |
|
1,003 |
494.15 |
11:48:27 |
Chi-X Europe |
592195934682340072 |
|
911 |
494.15 |
11:48:27 |
Chi-X Europe |
606269685138338033 |
|
977 |
494.10 |
11:48:48 |
Chi-X Europe |
592195934682340327 |
|
1,034 |
494.05 |
11:48:48 |
London Stock Exchange |
592195934682340328 |
|
1,091 |
494.10 |
11:48:48 |
London Stock Exchange |
606269685138338364 |
|
199 |
494.00 |
11:49:28 |
London Stock Exchange |
592195934682340774 |
|
2,024 |
494.00 |
11:49:28 |
London Stock Exchange |
592195934682340775 |
|
195 |
494.00 |
11:49:28 |
Chi-X Europe |
592195934682340777 |
|
794 |
494.00 |
11:49:28 |
Chi-X Europe |
592195934682340778 |
|
670 |
494.00 |
11:49:28 |
London Stock Exchange |
606269685138338846 |
|
1,311 |
493.95 |
11:50:43 |
London Stock Exchange |
592195934682341707 |
|
1,670 |
493.95 |
11:50:43 |
London Stock Exchange |
606269685138339824 |
|
1,209 |
493.95 |
11:50:43 |
Chi-X Europe |
606269685138339825 |
|
1,117 |
493.95 |
11:50:43 |
Chi-X Europe |
606269685138339826 |
|
806 |
493.90 |
11:51:34 |
Chi-X Europe |
592195934682342304 |
|
1,091 |
493.85 |
11:51:34 |
London Stock Exchange |
592195934682342319 |
|
989 |
493.85 |
11:51:34 |
Chi-X Europe |
592195934682342320 |
|
874 |
493.90 |
11:51:34 |
London Stock Exchange |
606269685138340466 |
|
755 |
493.90 |
11:51:34 |
London Stock Exchange |
606269685138340467 |
|
685 |
493.90 |
11:51:34 |
Chi-X Europe |
606269685138340468 |
|
1,631 |
493.75 |
11:52:11 |
London Stock Exchange |
592195934682342722 |
|
1,131 |
493.75 |
11:52:11 |
Chi-X Europe |
606269685138340883 |
|
757 |
493.75 |
11:52:11 |
London Stock Exchange |
606269685138340886 |
|
1,057 |
493.70 |
11:52:38 |
London Stock Exchange |
592195934682343024 |
|
812 |
493.70 |
11:52:38 |
Chi-X Europe |
592195934682343025 |
|
631 |
493.65 |
11:52:38 |
Chi-X Europe |
606269685138341239 |
|
600 |
493.65 |
11:52:39 |
Chi-X Europe |
606269685138341246 |
|
15 |
493.65 |
11:52:39 |
Chi-X Europe |
606269685138341247 |
|
1,358 |
493.70 |
11:54:29 |
London Stock Exchange |
592195934682344521 |
|
900 |
493.70 |
11:54:29 |
London Stock Exchange |
592195934682344524 |
|
567 |
493.70 |
11:54:29 |
London Stock Exchange |
592195934682344525 |
|
888 |
493.70 |
11:54:29 |
Chi-X Europe |
606269685138342773 |
|
2,610 |
493.70 |
11:56:06 |
London Stock Exchange |
592195934682346464 |
|
1,426 |
493.70 |
11:56:06 |
Chi-X Europe |
592195934682346465 |
|
1,362 |
493.65 |
11:56:06 |
Chi-X Europe |
592195934682346466 |
|
1,923 |
493.65 |
11:56:06 |
London Stock Exchange |
592195934682346469 |
|
956 |
493.65 |
11:56:06 |
London Stock Exchange |
606269685138344657 |
|
410 |
493.65 |
11:56:06 |
London Stock Exchange |
606269685138344658 |
|
1,091 |
493.65 |
11:56:06 |
London Stock Exchange |
606269685138344661 |
|
1,062 |
493.60 |
11:56:07 |
London Stock Exchange |
592195934682346471 |
|
984 |
493.60 |
11:56:07 |
Chi-X Europe |
606269685138344674 |
|
1,034 |
493.95 |
11:57:54 |
London Stock Exchange |
592195934682348324 |
|
148 |
493.95 |
11:57:54 |
London Stock Exchange |
592195934682348325 |
|
1,560 |
494.00 |
11:57:54 |
London Stock Exchange |
606269685138346401 |
|
1,056 |
494.00 |
11:57:54 |
Chi-X Europe |
606269685138346402 |
|
164 |
494.00 |
11:57:54 |
Turquoise |
606269685138346406 |
|
1,049 |
494.00 |
11:57:54 |
London Stock Exchange |
606269685138346409 |
|
538 |
494.00 |
11:57:54 |
London Stock Exchange |
606269685138346410 |
|
538 |
494.00 |
11:57:54 |
London Stock Exchange |
606269685138346411 |
|
357 |
494.00 |
11:57:54 |
London Stock Exchange |
606269685138346412 |
|
16 |
494.00 |
11:57:54 |
London Stock Exchange |
606269685138346415 |
|
483 |
494.10 |
12:04:02 |
Chi-X Europe |
606269685138353491 |
|
1,193 |
494.00 |
12:04:11 |
London Stock Exchange |
606269685138353662 |
|
1,194 |
493.85 |
12:04:33 |
London Stock Exchange |
592195934682356064 |
|
468 |
493.90 |
12:04:59 |
London Stock Exchange |
606269685138354287 |
|
733 |
493.90 |
12:04:59 |
London Stock Exchange |
606269685138354292 |
|
889 |
493.80 |
12:05:01 |
London Stock Exchange |
606269685138354475 |
|
105 |
493.80 |
12:05:01 |
Chi-X Europe |
606269685138354476 |
|
997 |
494.05 |
12:05:28 |
London Stock Exchange |
606269685138355171 |
|
688 |
494.10 |
12:05:33 |
Chi-X Europe |
606269685138355386 |
|
308 |
494.10 |
12:05:33 |
Chi-X Europe |
606269685138355387 |
|
805 |
494.05 |
12:05:55 |
London Stock Exchange |
606269685138355718 |
|
183 |
494.05 |
12:05:55 |
London Stock Exchange |
606269685138355719 |
|
966 |
494.00 |
12:06:04 |
Chi-X Europe |
592195934682357899 |
|
1,080 |
493.95 |
12:06:35 |
London Stock Exchange |
606269685138356666 |
|
1,089 |
494.00 |
12:06:47 |
London Stock Exchange |
606269685138356789 |
|
434 |
494.00 |
12:06:59 |
London Stock Exchange |
592195934682358905 |
|
363 |
494.00 |
12:06:59 |
London Stock Exchange |
592195934682358906 |
|
808 |
494.00 |
12:07:08 |
London Stock Exchange |
592195934682359193 |
|
400 |
493.95 |
12:07:09 |
Chi-X Europe |
592195934682359200 |
|
200 |
493.95 |
12:07:10 |
Chi-X Europe |
592195934682359242 |
|
390 |
493.95 |
12:07:13 |
Chi-X Europe |
592195934682359328 |
|
1,097 |
493.85 |
12:07:25 |
London Stock Exchange |
606269685138357594 |
|
1,099 |
493.65 |
12:07:55 |
London Stock Exchange |
606269685138357947 |
|
959 |
493.65 |
12:08:18 |
Chi-X Europe |
592195934682360401 |
|
958 |
493.65 |
12:08:18 |
London Stock Exchange |
606269685138358397 |
|
1,203 |
493.60 |
12:08:28 |
London Stock Exchange |
592195934682360547 |
|
653 |
493.55 |
12:08:35 |
London Stock Exchange |
606269685138358613 |
|
545 |
493.55 |
12:08:35 |
London Stock Exchange |
606269685138358614 |
|
1,176 |
493.55 |
12:08:55 |
London Stock Exchange |
606269685138358896 |
|
612 |
493.55 |
12:09:14 |
London Stock Exchange |
592195934682361403 |
|
819 |
493.55 |
12:09:14 |
Chi-X Europe |
592195934682361404 |
|
1,320 |
493.55 |
12:09:39 |
London Stock Exchange |
606269685138359551 |
|
751 |
493.55 |
12:09:43 |
Chi-X Europe |
592195934682361795 |
|
683 |
493.55 |
12:09:43 |
London Stock Exchange |
592195934682361796 |
|
1,227 |
493.65 |
12:11:51 |
London Stock Exchange |
592195934682363538 |
|
1,075 |
493.65 |
12:11:51 |
London Stock Exchange |
592195934682363539 |
|
637 |
493.65 |
12:11:51 |
London Stock Exchange |
606269685138361435 |
|
750 |
493.65 |
12:11:53 |
Chi-X Europe |
606269685138361453 |
|
25 |
493.65 |
12:11:53 |
Chi-X Europe |
606269685138361454 |
|
705 |
493.80 |
12:12:05 |
London Stock Exchange |
606269685138361562 |
|
1,136 |
493.80 |
12:12:27 |
London Stock Exchange |
592195934682363895 |
|
1,231 |
493.80 |
12:12:27 |
London Stock Exchange |
592195934682363896 |
|
1,220 |
493.80 |
12:12:27 |
London Stock Exchange |
606269685138361785 |
|
127 |
493.80 |
12:12:27 |
London Stock Exchange |
606269685138361786 |
|
485 |
493.80 |
12:12:27 |
London Stock Exchange |
606269685138361787 |
|
1,273 |
493.90 |
12:12:41 |
London Stock Exchange |
592195934682364026 |
|
754 |
493.90 |
12:12:45 |
London Stock Exchange |
592195934682364085 |
|
932 |
493.90 |
12:12:45 |
London Stock Exchange |
606269685138361978 |
|
612 |
493.90 |
12:12:53 |
London Stock Exchange |
606269685138362090 |
|
703 |
494.00 |
12:13:38 |
London Stock Exchange |
592195934682364658 |
|
1,025 |
494.00 |
12:13:38 |
London Stock Exchange |
606269685138362547 |
|
671 |
494.00 |
12:13:38 |
London Stock Exchange |
606269685138362548 |
|
612 |
494.00 |
12:14:11 |
London Stock Exchange |
592195934682365100 |
|
1,100 |
494.00 |
12:14:40 |
London Stock Exchange |
606269685138363287 |
|
63 |
494.00 |
12:14:40 |
London Stock Exchange |
606269685138363288 |
|
387 |
494.00 |
12:14:40 |
London Stock Exchange |
606269685138363289 |
|
669 |
493.95 |
12:14:49 |
London Stock Exchange |
592195934682365476 |
|
1,259 |
493.95 |
12:14:49 |
London Stock Exchange |
606269685138363417 |
|
723 |
493.95 |
12:15:08 |
London Stock Exchange |
592195934682365757 |
|
675 |
493.95 |
12:15:08 |
Chi-X Europe |
592195934682365758 |
|
1,234 |
493.95 |
12:15:08 |
London Stock Exchange |
606269685138363732 |
|
1,446 |
494.00 |
12:16:07 |
London Stock Exchange |
592195934682366501 |
|
69 |
494.00 |
12:16:07 |
Chi-X Europe |
592195934682366503 |
|
701 |
494.00 |
12:16:30 |
Chi-X Europe |
606269685138364802 |
|
612 |
493.95 |
12:16:42 |
London Stock Exchange |
606269685138364898 |
|
248 |
494.05 |
12:16:43 |
London Stock Exchange |
606269685138364918 |
|
2,423 |
494.05 |
12:16:43 |
London Stock Exchange |
606269685138364919 |
|
200 |
494.05 |
12:18:04 |
Chi-X Europe |
606269685138365851 |
|
1,560 |
494.05 |
12:18:04 |
London Stock Exchange |
606269685138365852 |
|
597 |
494.05 |
12:18:09 |
London Stock Exchange |
606269685138365921 |
|
1,532 |
494.00 |
12:18:37 |
London Stock Exchange |
592195934682368222 |
|
48 |
494.20 |
12:19:03 |
London Stock Exchange |
592195934682368502 |
|
1,333 |
494.20 |
12:19:03 |
London Stock Exchange |
592195934682368503 |
|
731 |
494.15 |
12:19:33 |
Chi-X Europe |
592195934682368877 |
|
1,409 |
494.15 |
12:19:33 |
London Stock Exchange |
606269685138366864 |
|
100 |
494.20 |
12:20:25 |
Chi-X Europe |
606269685138367517 |
|
152 |
494.20 |
12:20:34 |
London Stock Exchange |
592195934682369568 |
|
1,354 |
494.20 |
12:20:34 |
London Stock Exchange |
592195934682369569 |
|
725 |
494.20 |
12:20:34 |
Chi-X Europe |
606269685138367615 |
|
900 |
494.15 |
12:20:44 |
London Stock Exchange |
592195934682369618 |
|
931 |
494.15 |
12:20:44 |
London Stock Exchange |
592195934682369619 |
|
936 |
494.15 |
12:20:44 |
Chi-X Europe |
606269685138367680 |
|
285 |
494.10 |
12:20:45 |
London Stock Exchange |
592195934682369624 |
|
200 |
494.10 |
12:20:50 |
London Stock Exchange |
592195934682369684 |
|
617 |
494.10 |
12:21:10 |
London Stock Exchange |
592195934682369905 |
|
810 |
494.10 |
12:21:10 |
London Stock Exchange |
606269685138367988 |
|
1,869 |
494.05 |
12:21:11 |
London Stock Exchange |
592195934682369916 |
|
651 |
494.05 |
12:21:15 |
London Stock Exchange |
592195934682369980 |
|
705 |
493.95 |
12:21:24 |
London Stock Exchange |
606269685138368173 |
|
1,854 |
493.75 |
12:22:26 |
London Stock Exchange |
606269685138368713 |
|
408 |
493.75 |
12:22:26 |
London Stock Exchange |
606269685138368714 |
|
1,200 |
493.75 |
12:22:29 |
London Stock Exchange |
606269685138368755 |
|
700 |
493.80 |
12:24:45 |
Chi-X Europe |
606269685138370535 |
|
400 |
493.80 |
12:24:49 |
London Stock Exchange |
606269685138370582 |
|
2,020 |
493.80 |
12:24:49 |
London Stock Exchange |
606269685138370584 |
|
732 |
493.75 |
12:25:03 |
London Stock Exchange |
592195934682372649 |
|
206 |
493.75 |
12:25:03 |
London Stock Exchange |
592195934682372662 |
|
99 |
493.75 |
12:25:03 |
London Stock Exchange |
606269685138370796 |
|
2,166 |
493.75 |
12:25:03 |
London Stock Exchange |
606269685138370797 |
|
641 |
493.75 |
12:25:03 |
Chi-X Europe |
606269685138370799 |
|
1,175 |
493.70 |
12:25:05 |
London Stock Exchange |
592195934682372700 |
|
43 |
493.65 |
12:25:07 |
London Stock Exchange |
592195934682372740 |
|
732 |
493.65 |
12:25:07 |
London Stock Exchange |
592195934682372741 |
|
1,472 |
493.45 |
12:26:23 |
London Stock Exchange |
592195934682373586 |
|
852 |
493.45 |
12:26:23 |
Chi-X Europe |
592195934682373587 |
|
1,314 |
493.40 |
12:26:55 |
London Stock Exchange |
606269685138372202 |
|
188 |
493.35 |
12:26:56 |
London Stock Exchange |
592195934682374008 |
|
469 |
493.35 |
12:27:04 |
London Stock Exchange |
592195934682374094 |
|
2,124 |
493.35 |
12:28:41 |
London Stock Exchange |
592195934682375146 |
|
912 |
493.35 |
12:28:41 |
London Stock Exchange |
592195934682375147 |
|
493 |
493.30 |
12:28:41 |
London Stock Exchange |
592195934682375150 |
|
800 |
493.30 |
12:28:41 |
London Stock Exchange |
606269685138373420 |
|
700 |
493.25 |
12:29:00 |
London Stock Exchange |
606269685138373562 |
|
345 |
493.25 |
12:29:43 |
Turquoise |
592195934682376018 |
|
333 |
493.25 |
12:29:43 |
London Stock Exchange |
592195934682376021 |
|
1,384 |
493.25 |
12:29:43 |
London Stock Exchange |
606269685138374187 |
|
640 |
493.25 |
12:29:43 |
Chi-X Europe |
606269685138374188 |
|
605 |
493.20 |
12:29:46 |
London Stock Exchange |
592195934682376064 |
|
603 |
493.20 |
12:29:46 |
London Stock Exchange |
592195934682376065 |
|
873 |
493.05 |
12:32:35 |
London Stock Exchange |
592195934682378307 |
|
117 |
493.00 |
12:32:35 |
Chi-X Europe |
592195934682378310 |
|
620 |
493.05 |
12:32:35 |
Chi-X Europe |
606269685138376554 |
|
2,768 |
493.05 |
12:32:35 |
London Stock Exchange |
606269685138376555 |
|
900 |
493.05 |
12:32:35 |
London Stock Exchange |
606269685138376558 |
|
1,720 |
492.90 |
12:33:04 |
London Stock Exchange |
606269685138376966 |
|
840 |
492.90 |
12:33:09 |
Turquoise |
592195934682378788 |
|
922 |
492.90 |
12:33:09 |
London Stock Exchange |
606269685138377085 |
|
2,052 |
492.90 |
12:33:09 |
Chi-X Europe |
606269685138377086 |
|
612 |
493.00 |
12:34:12 |
London Stock Exchange |
606269685138378023 |
|
3,038 |
492.95 |
12:34:16 |
London Stock Exchange |
606269685138378091 |
|
900 |
492.95 |
12:34:16 |
London Stock Exchange |
606269685138378094 |
|
638 |
492.95 |
12:34:16 |
London Stock Exchange |
606269685138378095 |
|
1,089 |
492.90 |
12:34:19 |
London Stock Exchange |
592195934682379906 |
|
2,311 |
492.75 |
12:37:37 |
London Stock Exchange |
592195934682382142 |
|
907 |
492.65 |
12:37:37 |
London Stock Exchange |
592195934682382148 |
|
721 |
492.75 |
12:37:37 |
Chi-X Europe |
606269685138380407 |
|
1,814 |
492.70 |
12:37:37 |
London Stock Exchange |
606269685138380414 |
|
1,200 |
492.60 |
12:39:06 |
London Stock Exchange |
592195934682383087 |
|
351 |
492.60 |
12:39:06 |
Chi-X Europe |
592195934682383089 |
|
883 |
492.60 |
12:39:06 |
London Stock Exchange |
606269685138381456 |
|
1,069 |
492.60 |
12:39:06 |
London Stock Exchange |
606269685138381457 |
|
832 |
492.60 |
12:39:06 |
Chi-X Europe |
606269685138381458 |
|
705 |
492.55 |
12:39:50 |
Chi-X Europe |
592195934682383538 |
|
462 |
492.55 |
12:39:50 |
London Stock Exchange |
606269685138381915 |
|
551 |
492.55 |
12:39:50 |
London Stock Exchange |
606269685138381916 |
|
859 |
492.50 |
12:40:02 |
London Stock Exchange |
606269685138382001 |
|
1,105 |
492.40 |
12:42:10 |
London Stock Exchange |
606269685138383456 |
|
39 |
492.40 |
12:42:10 |
London Stock Exchange |
606269685138383461 |
|
445 |
492.35 |
12:43:15 |
London Stock Exchange |
592195934682385745 |
|
400 |
492.35 |
12:43:15 |
Chi-X Europe |
606269685138384195 |
|
1,200 |
492.35 |
12:43:15 |
Chi-X Europe |
606269685138384196 |
|
746 |
492.35 |
12:43:18 |
Chi-X Europe |
592195934682385816 |
|
2,150 |
492.35 |
12:43:18 |
London Stock Exchange |
592195934682385817 |
|
724 |
492.25 |
12:43:44 |
Chi-X Europe |
592195934682386126 |
|
669 |
492.25 |
12:43:44 |
Turquoise |
592195934682386131 |
|
750 |
492.25 |
12:43:44 |
Chi-X Europe |
592195934682386134 |
|
981 |
492.25 |
12:43:44 |
London Stock Exchange |
592195934682386137 |
|
282 |
492.25 |
12:43:44 |
London Stock Exchange |
606269685138384550 |
|
1,020 |
492.25 |
12:43:44 |
London Stock Exchange |
606269685138384551 |
|
895 |
492.25 |
12:43:44 |
London Stock Exchange |
606269685138384552 |
|
310 |
492.25 |
12:43:44 |
London Stock Exchange |
606269685138384553 |
|
645 |
492.25 |
12:43:44 |
London Stock Exchange |
606269685138384559 |
|
717 |
492.20 |
12:44:19 |
Chi-X Europe |
592195934682386553 |
|
2,181 |
492.20 |
12:44:19 |
London Stock Exchange |
606269685138385001 |
|
1,646 |
492.30 |
12:47:48 |
London Stock Exchange |
592195934682388914 |
|
1,151 |
492.30 |
12:47:48 |
Chi-X Europe |
606269685138387433 |
|
666 |
492.35 |
12:47:49 |
Chi-X Europe |
592195934682388923 |
|
2,746 |
492.35 |
12:47:49 |
London Stock Exchange |
592195934682388927 |
|
1,772 |
492.35 |
12:47:49 |
London Stock Exchange |
606269685138387453 |
|
453 |
492.35 |
12:47:49 |
London Stock Exchange |
606269685138387456 |
|
2,532 |
492.35 |
12:49:07 |
London Stock Exchange |
592195934682390092 |
|
3,080 |
492.35 |
12:49:07 |
London Stock Exchange |
592195934682390097 |
|
775 |
492.35 |
12:49:07 |
Chi-X Europe |
592195934682390098 |
|
612 |
492.40 |
12:50:13 |
London Stock Exchange |
606269685138389598 |
|
100 |
492.40 |
12:52:08 |
Chi-X Europe |
592195934682392328 |
|
741 |
492.40 |
12:52:08 |
London Stock Exchange |
592195934682392332 |
|
2,827 |
492.40 |
12:52:08 |
London Stock Exchange |
606269685138391134 |
|
985 |
492.40 |
12:52:08 |
Chi-X Europe |
606269685138391135 |
|
4,053 |
492.35 |
12:52:27 |
London Stock Exchange |
592195934682392562 |
|
750 |
492.35 |
12:52:27 |
Chi-X Europe |
592195934682392567 |
|
100 |
492.35 |
12:52:27 |
Chi-X Europe |
592195934682392568 |
|
1,449 |
492.35 |
12:52:28 |
London Stock Exchange |
606269685138391390 |
|
1,072 |
492.35 |
12:53:38 |
Chi-X Europe |
592195934682393988 |
|
91 |
492.35 |
12:53:38 |
London Stock Exchange |
592195934682393992 |
|
2,712 |
492.35 |
12:53:38 |
London Stock Exchange |
606269685138392814 |
|
1,192 |
492.35 |
12:53:38 |
London Stock Exchange |
606269685138392818 |
|
750 |
492.35 |
12:53:38 |
Chi-X Europe |
606269685138392821 |
|
850 |
492.35 |
12:53:38 |
Chi-X Europe |
606269685138392822 |
|
626 |
492.30 |
12:54:13 |
Chi-X Europe |
592195934682394537 |
|
1,127 |
492.30 |
12:54:13 |
London Stock Exchange |
606269685138393392 |
|
612 |
492.30 |
12:54:13 |
Chi-X Europe |
606269685138393393 |
|
412 |
492.35 |
12:54:53 |
London Stock Exchange |
592195934682394908 |
|
200 |
492.35 |
12:54:53 |
Chi-X Europe |
606269685138393813 |
|
2,855 |
492.30 |
12:55:35 |
London Stock Exchange |
592195934682395446 |
|
5 |
492.30 |
12:55:55 |
London Stock Exchange |
606269685138394550 |
|
1,879 |
492.30 |
12:55:55 |
London Stock Exchange |
606269685138394551 |
|
1,310 |
492.30 |
12:55:55 |
London Stock Exchange |
606269685138394552 |
|
45 |
492.30 |
12:56:01 |
Chi-X Europe |
606269685138394629 |
|
299 |
492.30 |
12:56:47 |
Chi-X Europe |
606269685138395298 |
|
746 |
492.25 |
12:58:47 |
Chi-X Europe |
592195934682397776 |
|
630 |
492.20 |
12:58:47 |
London Stock Exchange |
592195934682397777 |
|
798 |
492.20 |
12:58:47 |
Chi-X Europe |
592195934682397778 |
|
1,000 |
492.20 |
12:58:47 |
London Stock Exchange |
592195934682397779 |
|
2,727 |
492.25 |
12:58:47 |
London Stock Exchange |
606269685138396836 |
|
672 |
492.25 |
12:58:47 |
Chi-X Europe |
606269685138396837 |
|
79 |
492.25 |
12:58:47 |
London Stock Exchange |
606269685138396838 |
|
1,187 |
492.25 |
12:58:47 |
London Stock Exchange |
606269685138396839 |
|
416 |
492.25 |
12:58:47 |
Chi-X Europe |
606269685138396840 |
|
1,177 |
492.20 |
12:58:47 |
London Stock Exchange |
606269685138396841 |
|
200 |
492.20 |
12:58:47 |
Chi-X Europe |
606269685138396844 |
|
92 |
492.20 |
12:58:47 |
Chi-X Europe |
606269685138396845 |
|
1,741 |
492.15 |
13:00:05 |
London Stock Exchange |
592195934682398928 |
|
1,131 |
492.10 |
13:00:05 |
London Stock Exchange |
592195934682398937 |
|
2,187 |
492.15 |
13:00:05 |
London Stock Exchange |
606269685138398050 |
|
697 |
492.15 |
13:00:05 |
Chi-X Europe |
606269685138398051 |
|
735 |
492.15 |
13:00:05 |
Chi-X Europe |
606269685138398052 |
|
1,407 |
492.10 |
13:00:05 |
London Stock Exchange |
606269685138398053 |
|
972 |
492.10 |
13:00:05 |
London Stock Exchange |
606269685138398054 |
|
716 |
492.05 |
13:00:32 |
Chi-X Europe |
592195934682399310 |
|
2,092 |
492.05 |
13:00:32 |
London Stock Exchange |
592195934682399311 |
|
1,696 |
491.35 |
13:03:31 |
London Stock Exchange |
592195934682402266 |
|
1,096 |
491.35 |
13:03:31 |
London Stock Exchange |
592195934682402267 |
|
1,239 |
491.35 |
13:03:31 |
London Stock Exchange |
592195934682402270 |
|
563 |
491.35 |
13:03:31 |
London Stock Exchange |
592195934682402271 |
|
604 |
491.35 |
13:03:57 |
London Stock Exchange |
592195934682402759 |
|
1,423 |
491.30 |
13:04:19 |
London Stock Exchange |
606269685138402565 |
|
9 |
491.30 |
13:04:19 |
London Stock Exchange |
606269685138402566 |
|
800 |
491.30 |
13:04:19 |
Chi-X Europe |
606269685138402567 |
|
2,081 |
491.55 |
13:07:46 |
London Stock Exchange |
592195934682405679 |
|
891 |
491.55 |
13:08:08 |
Chi-X Europe |
592195934682405874 |
|
122 |
491.80 |
13:08:52 |
Turquoise |
606269685138406165 |
|
481 |
491.85 |
13:09:01 |
London Stock Exchange |
592195934682406402 |
|
250 |
491.85 |
13:09:01 |
London Stock Exchange |
592195934682406403 |
|
1,262 |
491.95 |
13:09:53 |
London Stock Exchange |
606269685138406973 |
|
442 |
492.05 |
13:10:05 |
London Stock Exchange |
606269685138407148 |
|
1,027 |
492.05 |
13:10:11 |
London Stock Exchange |
592195934682407265 |
|
350 |
492.05 |
13:10:11 |
London Stock Exchange |
606269685138407248 |
|
2,814 |
492.00 |
13:11:46 |
London Stock Exchange |
606269685138408424 |
|
779 |
492.05 |
13:11:53 |
Chi-X Europe |
592195934682408456 |
|
31 |
492.05 |
13:11:53 |
London Stock Exchange |
606269685138408521 |
|
1,542 |
492.05 |
13:11:53 |
London Stock Exchange |
606269685138408522 |
|
400 |
492.05 |
13:11:54 |
Turquoise |
592195934682408463 |
|
2,672 |
492.05 |
13:12:01 |
London Stock Exchange |
592195934682408551 |
|
1,019 |
492.05 |
13:12:04 |
Chi-X Europe |
592195934682408598 |
|
1,366 |
492.05 |
13:12:04 |
London Stock Exchange |
592195934682408601 |
|
660 |
492.05 |
13:12:04 |
London Stock Exchange |
606269685138408716 |
|
851 |
492.05 |
13:12:04 |
London Stock Exchange |
606269685138408717 |
|
763 |
492.00 |
13:12:24 |
London Stock Exchange |
592195934682408819 |
|
792 |
492.00 |
13:12:24 |
London Stock Exchange |
592195934682408820 |
|
2,167 |
492.35 |
13:14:34 |
London Stock Exchange |
592195934682410593 |
|
2,595 |
492.35 |
13:14:34 |
London Stock Exchange |
606269685138410924 |
|
1,206 |
492.40 |
13:14:38 |
London Stock Exchange |
592195934682410629 |
|
1,368 |
492.45 |
13:14:43 |
London Stock Exchange |
592195934682410703 |
|
1,030 |
492.50 |
13:14:58 |
London Stock Exchange |
592195934682410849 |
|
500 |
492.45 |
13:15:14 |
London Stock Exchange |
592195934682411113 |
|
825 |
492.45 |
13:15:14 |
London Stock Exchange |
592195934682411114 |
|
900 |
492.55 |
13:15:22 |
London Stock Exchange |
606269685138411479 |
|
215 |
492.55 |
13:15:24 |
London Stock Exchange |
606269685138411557 |
|
1,278 |
492.40 |
13:16:11 |
London Stock Exchange |
606269685138412167 |
|
882 |
492.70 |
13:17:48 |
London Stock Exchange |
606269685138413422 |
|
749 |
492.65 |
13:17:49 |
Chi-X Europe |
592195934682413023 |
|
180 |
492.65 |
13:17:49 |
London Stock Exchange |
606269685138413447 |
|
1,474 |
492.65 |
13:17:49 |
London Stock Exchange |
606269685138413448 |
|
210 |
492.65 |
13:17:49 |
Chi-X Europe |
606269685138413451 |
|
700 |
492.65 |
13:17:49 |
Chi-X Europe |
606269685138413452 |
|
764 |
492.65 |
13:17:53 |
Chi-X Europe |
606269685138413559 |
|
13 |
492.65 |
13:17:55 |
London Stock Exchange |
606269685138413585 |
|
608 |
492.65 |
13:17:55 |
London Stock Exchange |
606269685138413586 |
|
1,031 |
492.65 |
13:17:55 |
London Stock Exchange |
606269685138413587 |
|
11 |
492.65 |
13:17:55 |
London Stock Exchange |
606269685138413588 |
|
89 |
492.65 |
13:17:55 |
London Stock Exchange |
606269685138413589 |
|
13 |
492.65 |
13:17:55 |
London Stock Exchange |
606269685138413590 |
|
831 |
492.60 |
13:18:00 |
Chi-X Europe |
592195934682413193 |
|
612 |
492.75 |
13:18:16 |
London Stock Exchange |
606269685138413871 |
|
524 |
492.85 |
13:21:03 |
London Stock Exchange |
592195934682415839 |
|
405 |
492.85 |
13:21:03 |
London Stock Exchange |
592195934682415840 |
|
913 |
492.85 |
13:21:03 |
London Stock Exchange |
606269685138416355 |
|
1,254 |
492.85 |
13:21:03 |
London Stock Exchange |
606269685138416356 |
|
900 |
492.85 |
13:21:04 |
London Stock Exchange |
592195934682415862 |
|
106 |
492.85 |
13:21:04 |
Chi-X Europe |
592195934682415864 |
|
3,470 |
492.75 |
13:22:01 |
London Stock Exchange |
592195934682416523 |
|
25 |
492.75 |
13:22:01 |
London Stock Exchange |
606269685138417070 |
|
1,016 |
492.85 |
13:22:02 |
London Stock Exchange |
592195934682416526 |
|
347 |
492.85 |
13:22:02 |
London Stock Exchange |
592195934682416527 |
|
1,148 |
492.75 |
13:22:13 |
London Stock Exchange |
606269685138417208 |
|
1,245 |
492.75 |
13:22:39 |
London Stock Exchange |
592195934682416977 |
|
94 |
492.75 |
13:22:39 |
London Stock Exchange |
592195934682416978 |
|
750 |
492.75 |
13:23:17 |
Chi-X Europe |
606269685138418091 |
|
341 |
492.75 |
13:23:17 |
London Stock Exchange |
606269685138418109 |
|
1,120 |
492.75 |
13:23:23 |
London Stock Exchange |
592195934682417601 |
|
888 |
492.85 |
13:23:37 |
Turquoise |
606269685138418392 |
|
409 |
492.85 |
13:23:37 |
Chi-X Europe |
606269685138418394 |
|
2,597 |
492.70 |
13:24:40 |
London Stock Exchange |
606269685138419139 |
|
1,241 |
492.70 |
13:24:40 |
London Stock Exchange |
606269685138419142 |
|
382 |
492.60 |
13:24:57 |
London Stock Exchange |
592195934682418791 |
|
913 |
492.60 |
13:24:57 |
Turquoise |
606269685138419393 |
|
750 |
492.65 |
13:25:07 |
Chi-X Europe |
592195934682418976 |
|
69 |
492.65 |
13:25:07 |
Chi-X Europe |
592195934682418977 |
|
583 |
492.65 |
13:25:07 |
London Stock Exchange |
592195934682418981 |
|
154 |
492.65 |
13:25:07 |
London Stock Exchange |
606269685138419560 |
|
115 |
492.65 |
13:25:07 |
London Stock Exchange |
606269685138419561 |
|
137 |
492.60 |
13:25:15 |
Chi-X Europe |
592195934682419102 |
|
661 |
492.60 |
13:25:15 |
BATS Europe |
592195934682419103 |
|
1,325 |
492.60 |
13:25:15 |
London Stock Exchange |
592195934682419104 |
|
1,510 |
492.60 |
13:25:15 |
Turquoise |
592195934682419105 |
|
1,136 |
492.60 |
13:25:15 |
Chi-X Europe |
606269685138419676 |
|
291 |
492.60 |
13:25:15 |
London Stock Exchange |
606269685138419679 |
|
686 |
492.60 |
13:25:17 |
London Stock Exchange |
592195934682419125 |
|
654 |
492.60 |
13:25:17 |
London Stock Exchange |
592195934682419126 |
|
3 |
492.55 |
13:25:23 |
Chi-X Europe |
592195934682419176 |
|
2,299 |
492.55 |
13:25:23 |
London Stock Exchange |
606269685138419757 |
|
750 |
492.55 |
13:25:23 |
Chi-X Europe |
606269685138419760 |
|
210 |
492.55 |
13:25:23 |
Chi-X Europe |
606269685138419761 |
|
248 |
492.55 |
13:25:23 |
London Stock Exchange |
606269685138419765 |
|
2,246 |
492.50 |
13:25:27 |
London Stock Exchange |
592195934682419228 |
|
634 |
492.50 |
13:25:27 |
BATS Europe |
592195934682419231 |
|
612 |
492.50 |
13:25:33 |
London Stock Exchange |
606269685138419882 |
|
2,441 |
492.45 |
13:26:04 |
London Stock Exchange |
606269685138420260 |
|
400 |
492.45 |
13:26:04 |
Chi-X Europe |
606269685138420261 |
|
369 |
492.45 |
13:26:04 |
Chi-X Europe |
606269685138420262 |
|
1,196 |
492.45 |
13:26:04 |
London Stock Exchange |
606269685138420266 |
|
1,352 |
492.45 |
13:26:04 |
Chi-X Europe |
606269685138420268 |
|
1,527 |
492.40 |
13:26:12 |
London Stock Exchange |
592195934682419776 |
|
1,200 |
492.35 |
13:26:12 |
London Stock Exchange |
592195934682419780 |
|
679 |
492.40 |
13:26:12 |
Chi-X Europe |
606269685138420387 |
|
194 |
492.40 |
13:26:12 |
Chi-X Europe |
606269685138420388 |
|
1,189 |
491.90 |
13:29:28 |
London Stock Exchange |
592195934682422801 |
|
1,196 |
491.90 |
13:29:28 |
London Stock Exchange |
592195934682422802 |
|
2,156 |
491.90 |
13:29:28 |
London Stock Exchange |
592195934682422805 |
|
659 |
491.90 |
13:29:28 |
Chi-X Europe |
606269685138423474 |
|
855 |
491.90 |
13:29:28 |
Chi-X Europe |
606269685138423477 |
|
918 |
491.85 |
13:29:34 |
Chi-X Europe |
592195934682422856 |
|
538 |
491.80 |
13:29:34 |
Chi-X Europe |
592195934682422859 |
|
2,926 |
491.85 |
13:29:34 |
London Stock Exchange |
606269685138423524 |
|
220 |
491.75 |
13:31:19 |
Chi-X Europe |
592195934682425071 |
|
870 |
491.75 |
13:31:19 |
Chi-X Europe |
606269685138425715 |
|
12 |
491.75 |
13:31:19 |
Chi-X Europe |
606269685138425716 |
|
731 |
491.75 |
13:31:19 |
London Stock Exchange |
606269685138425717 |
|
1,001 |
491.75 |
13:31:19 |
London Stock Exchange |
606269685138425718 |
|
1,045 |
491.75 |
13:31:19 |
London Stock Exchange |
606269685138425721 |
|
808 |
491.75 |
13:31:20 |
London Stock Exchange |
606269685138425739 |
|
1,125 |
492.15 |
13:35:26 |
London Stock Exchange |
592195934682428517 |
|
299 |
492.15 |
13:35:26 |
London Stock Exchange |
606269685138429426 |
|
1,608 |
492.30 |
13:35:38 |
London Stock Exchange |
592195934682428659 |
|
248 |
492.30 |
13:35:38 |
London Stock Exchange |
592195934682428663 |
|
1,082 |
492.30 |
13:35:38 |
London Stock Exchange |
592195934682428664 |
|
1,140 |
492.30 |
13:35:38 |
London Stock Exchange |
606269685138429601 |
|
1,385 |
492.30 |
13:35:38 |
London Stock Exchange |
606269685138429602 |
|
603 |
492.30 |
13:35:38 |
London Stock Exchange |
606269685138429607 |
|
278 |
492.30 |
13:35:38 |
London Stock Exchange |
606269685138429608 |
|
81 |
492.30 |
13:35:40 |
London Stock Exchange |
592195934682428687 |
|
842 |
492.30 |
13:35:40 |
Chi-X Europe |
592195934682428688 |
|
601 |
492.30 |
13:35:40 |
London Stock Exchange |
592195934682428689 |
|
787 |
492.30 |
13:35:40 |
London Stock Exchange |
606269685138429628 |
|
1,016 |
492.25 |
13:35:54 |
London Stock Exchange |
592195934682428834 |
|
1,519 |
492.25 |
13:35:54 |
London Stock Exchange |
606269685138429803 |
|
797 |
492.25 |
13:35:54 |
Chi-X Europe |
606269685138429804 |
|
74 |
492.25 |
13:35:54 |
London Stock Exchange |
606269685138429807 |
|
1,664 |
492.20 |
13:35:59 |
London Stock Exchange |
592195934682428968 |
|
927 |
492.20 |
13:36:01 |
Chi-X Europe |
592195934682428993 |
|
14 |
492.20 |
13:36:01 |
London Stock Exchange |
592195934682428994 |
|
348 |
492.20 |
13:36:06 |
Chi-X Europe |
606269685138430012 |
|
2,159 |
492.20 |
13:36:08 |
Chi-X Europe |
606269685138430063 |
|
933 |
492.20 |
13:36:11 |
Turquoise |
592195934682429136 |
|
413 |
492.20 |
13:36:12 |
Chi-X Europe |
606269685138430117 |
|
537 |
492.25 |
13:39:24 |
London Stock Exchange |
592195934682431627 |
|
252 |
492.25 |
13:39:24 |
London Stock Exchange |
592195934682431628 |
|
1,936 |
492.25 |
13:39:24 |
London Stock Exchange |
592195934682431629 |
|
800 |
492.30 |
13:41:05 |
Chi-X Europe |
592195934682433047 |
|
1,480 |
492.30 |
13:41:05 |
London Stock Exchange |
592195934682433048 |
|
786 |
492.30 |
13:41:07 |
Chi-X Europe |
592195934682433112 |
|
1,452 |
492.30 |
13:41:07 |
London Stock Exchange |
606269685138434305 |
|
872 |
492.35 |
13:41:17 |
London Stock Exchange |
592195934682433290 |
|
158 |
492.35 |
13:41:17 |
London Stock Exchange |
592195934682433291 |
|
1,210 |
492.35 |
13:41:21 |
London Stock Exchange |
606269685138434560 |
|
750 |
492.35 |
13:41:21 |
Chi-X Europe |
606269685138434562 |
|
134 |
492.35 |
13:41:21 |
Chi-X Europe |
606269685138434563 |
|
741 |
492.25 |
13:42:02 |
Chi-X Europe |
592195934682433922 |
|
1,302 |
492.25 |
13:42:02 |
London Stock Exchange |
606269685138435171 |
|
91 |
492.20 |
13:42:10 |
London Stock Exchange |
592195934682434068 |
|
1,602 |
492.20 |
13:42:10 |
London Stock Exchange |
592195934682434069 |
|
101 |
492.20 |
13:42:10 |
Turquoise |
592195934682434070 |
|
1,031 |
492.20 |
13:42:10 |
BATS Europe |
592195934682434071 |
|
402 |
492.20 |
13:42:10 |
BATS Europe |
592195934682434072 |
|
30 |
492.20 |
13:42:10 |
Chi-X Europe |
606269685138435295 |
|
626 |
492.20 |
13:42:10 |
Chi-X Europe |
606269685138435296 |
|
42 |
492.20 |
13:42:10 |
Chi-X Europe |
606269685138435297 |
|
844 |
492.20 |
13:42:10 |
London Stock Exchange |
606269685138435298 |
|
1,223 |
492.20 |
13:42:10 |
Chi-X Europe |
606269685138435299 |
|
7 |
492.20 |
13:42:10 |
Chi-X Europe |
606269685138435300 |
|
1,199 |
492.30 |
13:43:45 |
London Stock Exchange |
606269685138436654 |
|
1,601 |
492.20 |
13:45:08 |
London Stock Exchange |
592195934682436295 |
|
455 |
492.20 |
13:45:08 |
Turquoise |
592195934682436296 |
|
750 |
492.20 |
13:45:08 |
Turquoise |
592195934682436299 |
|
30 |
492.20 |
13:45:08 |
Turquoise |
592195934682436300 |
|
155 |
492.20 |
13:45:08 |
Chi-X Europe |
606269685138437645 |
|
1,494 |
492.20 |
13:45:08 |
Chi-X Europe |
606269685138437646 |
|
400 |
492.40 |
13:46:23 |
Chi-X Europe |
592195934682437254 |
|
364 |
492.40 |
13:46:23 |
London Stock Exchange |
606269685138438586 |
|
689 |
492.75 |
13:47:14 |
London Stock Exchange |
606269685138439582 |
|
654 |
492.75 |
13:47:14 |
Chi-X Europe |
606269685138439583 |
|
1,030 |
492.95 |
13:48:22 |
London Stock Exchange |
592195934682439036 |
|
680 |
492.90 |
13:48:33 |
Chi-X Europe |
592195934682439192 |
|
1,521 |
492.90 |
13:48:33 |
London Stock Exchange |
592195934682439195 |
|
85 |
492.95 |
13:48:33 |
London Stock Exchange |
606269685138440746 |
|
814 |
492.95 |
13:48:33 |
London Stock Exchange |
606269685138440747 |
|
901 |
492.90 |
13:48:33 |
London Stock Exchange |
606269685138440748 |
|
1,270 |
492.90 |
13:48:33 |
London Stock Exchange |
606269685138440749 |
|
1,504 |
492.90 |
13:48:33 |
Chi-X Europe |
606269685138440750 |
|
162 |
492.90 |
13:48:33 |
Chi-X Europe |
606269685138440753 |
|
2,006 |
492.85 |
13:49:58 |
London Stock Exchange |
592195934682440138 |
|
737 |
492.85 |
13:49:58 |
Turquoise |
592195934682440141 |
|
1,502 |
492.85 |
13:49:58 |
Chi-X Europe |
606269685138441819 |
|
794 |
492.85 |
13:49:58 |
London Stock Exchange |
606269685138441833 |
|
2,081 |
492.75 |
13:50:28 |
London Stock Exchange |
592195934682440644 |
|
8 |
492.75 |
13:50:28 |
London Stock Exchange |
592195934682440647 |
|
1,941 |
492.80 |
13:50:28 |
London Stock Exchange |
606269685138442325 |
|
795 |
492.80 |
13:50:28 |
London Stock Exchange |
606269685138442326 |
|
1,455 |
492.80 |
13:50:28 |
Chi-X Europe |
606269685138442327 |
|
664 |
492.80 |
13:50:28 |
Chi-X Europe |
606269685138442328 |
|
1,483 |
492.75 |
13:50:28 |
Chi-X Europe |
606269685138442329 |
|
1,340 |
492.70 |
13:50:41 |
Chi-X Europe |
592195934682440804 |
|
1,339 |
492.70 |
13:50:41 |
London Stock Exchange |
606269685138442535 |
|
960 |
492.65 |
13:50:55 |
Chi-X Europe |
592195934682441073 |
|
382 |
492.65 |
13:50:55 |
Chi-X Europe |
592195934682441074 |
|
627 |
492.65 |
13:50:55 |
London Stock Exchange |
592195934682441077 |
|
507 |
492.65 |
13:50:55 |
London Stock Exchange |
592195934682441078 |
|
1,596 |
492.65 |
13:50:55 |
London Stock Exchange |
606269685138442816 |
|
627 |
492.65 |
13:50:55 |
London Stock Exchange |
606269685138442817 |
|
927 |
492.55 |
13:50:59 |
London Stock Exchange |
592195934682441131 |
|
90 |
492.55 |
13:50:59 |
London Stock Exchange |
592195934682441138 |
|
988 |
492.60 |
13:50:59 |
London Stock Exchange |
606269685138442871 |
|
1,046 |
492.60 |
13:50:59 |
Chi-X Europe |
606269685138442873 |
|
1,432 |
492.35 |
13:53:52 |
London Stock Exchange |
606269685138445495 |
|
673 |
492.85 |
13:56:47 |
London Stock Exchange |
592195934682445701 |
|
750 |
492.85 |
13:56:47 |
Turquoise |
592195934682445704 |
|
2,428 |
492.90 |
13:56:47 |
London Stock Exchange |
606269685138447740 |
|
1,722 |
492.90 |
13:56:47 |
Chi-X Europe |
606269685138447741 |
|
624 |
492.85 |
13:56:47 |
Turquoise |
606269685138447744 |
|
750 |
492.75 |
13:57:30 |
Turquoise |
592195934682446367 |
|
199 |
492.75 |
13:57:30 |
London Stock Exchange |
592195934682446371 |
|
2,284 |
492.75 |
13:57:30 |
London Stock Exchange |
606269685138448427 |
|
1,249 |
492.75 |
13:57:30 |
Chi-X Europe |
606269685138448428 |
|
1,049 |
492.80 |
13:58:58 |
London Stock Exchange |
592195934682447693 |
|
1,300 |
492.80 |
13:58:58 |
Chi-X Europe |
592195934682447694 |
|
900 |
492.80 |
13:58:58 |
London Stock Exchange |
592195934682447697 |
|
1,116 |
492.80 |
13:58:58 |
Chi-X Europe |
592195934682447706 |
|
1,736 |
492.80 |
13:58:58 |
London Stock Exchange |
606269685138449825 |
|
952 |
492.70 |
13:59:20 |
Chi-X Europe |
592195934682448059 |
|
152 |
492.70 |
13:59:20 |
Chi-X Europe |
592195934682448060 |
|
1,395 |
492.70 |
13:59:20 |
London Stock Exchange |
592195934682448061 |
|
389 |
492.70 |
13:59:20 |
London Stock Exchange |
592195934682448062 |
|
808 |
492.75 |
13:59:20 |
Chi-X Europe |
606269685138450137 |
|
837 |
492.75 |
13:59:20 |
London Stock Exchange |
606269685138450138 |
|
176 |
492.75 |
13:59:54 |
London Stock Exchange |
606269685138450697 |
|
2,487 |
492.75 |
14:00:36 |
London Stock Exchange |
592195934682449270 |
|
58 |
492.70 |
14:00:36 |
London Stock Exchange |
592195934682449271 |
|
1,299 |
492.70 |
14:00:36 |
Chi-X Europe |
592195934682449272 |
|
1,178 |
492.70 |
14:00:36 |
London Stock Exchange |
592195934682449273 |
|
727 |
492.70 |
14:00:36 |
London Stock Exchange |
592195934682449274 |
|
790 |
492.75 |
14:00:36 |
Chi-X Europe |
606269685138451413 |
|
116 |
492.75 |
14:00:36 |
London Stock Exchange |
606269685138451414 |
|
550 |
492.75 |
14:00:36 |
London Stock Exchange |
606269685138451415 |
|
1,598 |
492.75 |
14:00:36 |
London Stock Exchange |
606269685138451416 |
|
106 |
492.70 |
14:00:36 |
Turquoise |
606269685138451419 |
|
1,035 |
492.65 |
14:00:51 |
Chi-X Europe |
606269685138451590 |
|
1,131 |
492.65 |
14:00:51 |
London Stock Exchange |
606269685138451591 |
|
1,694 |
492.60 |
14:03:06 |
Chi-X Europe |
592195934682451718 |
|
1,466 |
492.60 |
14:03:06 |
Chi-X Europe |
592195934682451721 |
|
609 |
492.60 |
14:03:06 |
London Stock Exchange |
592195934682451725 |
|
1,938 |
492.60 |
14:03:06 |
London Stock Exchange |
606269685138454082 |
|
1,015 |
492.60 |
14:03:06 |
London Stock Exchange |
606269685138454085 |
|
1,393 |
492.55 |
14:03:12 |
London Stock Exchange |
592195934682451896 |
|
1,211 |
492.55 |
14:03:12 |
Chi-X Europe |
606269685138454237 |
|
1,297 |
492.45 |
14:03:36 |
London Stock Exchange |
606269685138454685 |
|
658 |
492.45 |
14:03:36 |
London Stock Exchange |
606269685138454686 |
|
1,119 |
492.45 |
14:03:36 |
Chi-X Europe |
606269685138454687 |
|
750 |
492.45 |
14:03:37 |
Turquoise |
606269685138454691 |
|
750 |
492.45 |
14:03:37 |
Chi-X Europe |
606269685138454694 |
|
649 |
492.45 |
14:03:37 |
London Stock Exchange |
606269685138454705 |
|
533 |
492.45 |
14:03:38 |
London Stock Exchange |
606269685138454737 |
|
750 |
492.35 |
14:04:22 |
Chi-X Europe |
592195934682453000 |
|
900 |
492.35 |
14:04:22 |
Chi-X Europe |
592195934682453001 |
|
1,528 |
492.35 |
14:04:22 |
London Stock Exchange |
592195934682453006 |
|
1,100 |
492.35 |
14:04:22 |
Chi-X Europe |
592195934682453008 |
|
680 |
492.35 |
14:04:22 |
London Stock Exchange |
606269685138455548 |
|
750 |
492.35 |
14:04:22 |
Chi-X Europe |
606269685138455552 |
|
1,084 |
492.30 |
14:04:50 |
London Stock Exchange |
606269685138456043 |
|
1,016 |
492.30 |
14:04:50 |
Chi-X Europe |
606269685138456044 |
|
1,050 |
492.25 |
14:05:01 |
London Stock Exchange |
592195934682453588 |
|
700 |
492.20 |
14:07:58 |
London Stock Exchange |
592195934682456782 |
|
830 |
492.20 |
14:08:19 |
London Stock Exchange |
592195934682457042 |
|
1,649 |
492.20 |
14:08:19 |
London Stock Exchange |
592195934682457045 |
|
1,367 |
492.30 |
14:09:29 |
London Stock Exchange |
592195934682458107 |
|
1,000 |
492.30 |
14:09:29 |
London Stock Exchange |
592195934682458110 |
|
1,180 |
492.30 |
14:09:29 |
London Stock Exchange |
592195934682458111 |
|
1,055 |
492.30 |
14:09:29 |
Chi-X Europe |
606269685138461036 |
|
750 |
492.30 |
14:09:29 |
Chi-X Europe |
606269685138461041 |
|
429 |
492.30 |
14:09:30 |
London Stock Exchange |
606269685138461058 |
|
396 |
492.25 |
14:09:39 |
Chi-X Europe |
592195934682458294 |
|
519 |
492.25 |
14:11:00 |
Chi-X Europe |
592195934682459522 |
|
815 |
492.25 |
14:11:00 |
London Stock Exchange |
606269685138462622 |
|
950 |
492.35 |
14:11:28 |
London Stock Exchange |
592195934682460239 |
|
570 |
492.35 |
14:11:46 |
Chi-X Europe |
592195934682460585 |
|
545 |
492.35 |
14:11:46 |
Chi-X Europe |
592195934682460586 |
|
1,155 |
492.35 |
14:11:46 |
Chi-X Europe |
592195934682460598 |
|
1,358 |
492.35 |
14:11:46 |
London Stock Exchange |
606269685138463549 |
|
976 |
492.35 |
14:11:46 |
London Stock Exchange |
606269685138463563 |
|
415 |
492.35 |
14:11:46 |
London Stock Exchange |
606269685138463565 |
|
200 |
492.30 |
14:12:00 |
London Stock Exchange |
592195934682460936 |
|
426 |
492.30 |
14:12:03 |
London Stock Exchange |
592195934682460981 |
|
1,092 |
492.30 |
14:12:11 |
London Stock Exchange |
592195934682461163 |
|
132 |
492.30 |
14:12:14 |
London Stock Exchange |
592195934682461257 |
|
1,537 |
492.30 |
14:12:14 |
Chi-X Europe |
592195934682461258 |
|
1,608 |
492.20 |
14:12:19 |
Chi-X Europe |
592195934682461329 |
|
142 |
492.20 |
14:12:19 |
Chi-X Europe |
592195934682461330 |
|
5 |
492.20 |
14:12:19 |
Chi-X Europe |
592195934682461335 |
|
1,269 |
492.15 |
14:12:22 |
Chi-X Europe |
592195934682461427 |
|
1,608 |
492.15 |
14:12:22 |
London Stock Exchange |
606269685138464356 |
|
500 |
492.10 |
14:14:19 |
Chi-X Europe |
592195934682463279 |
|
2,278 |
492.10 |
14:14:19 |
Chi-X Europe |
592195934682463280 |
|
500 |
492.10 |
14:14:19 |
London Stock Exchange |
592195934682463284 |
|
1,200 |
492.10 |
14:14:19 |
Chi-X Europe |
592195934682463287 |
|
984 |
492.10 |
14:14:31 |
London Stock Exchange |
606269685138466573 |
|
871 |
492.10 |
14:14:31 |
Chi-X Europe |
606269685138466574 |
|
1,331 |
492.05 |
14:14:44 |
Chi-X Europe |
592195934682463777 |
|
1,075 |
492.05 |
14:14:44 |
London Stock Exchange |
606269685138466818 |
|
2,030 |
492.05 |
14:16:12 |
London Stock Exchange |
592195934682465009 |
|
1,077 |
492.05 |
14:16:12 |
London Stock Exchange |
606269685138468162 |
|
890 |
492.05 |
14:16:12 |
Chi-X Europe |
606269685138468165 |
|
1,365 |
492.05 |
14:16:26 |
London Stock Exchange |
592195934682465289 |
|
1,001 |
492.00 |
14:16:26 |
Chi-X Europe |
592195934682465290 |
|
927 |
492.00 |
14:16:26 |
London Stock Exchange |
606269685138468425 |
|
1,715 |
492.35 |
14:18:30 |
Chi-X Europe |
606269685138470830 |
|
2,208 |
492.35 |
14:18:30 |
London Stock Exchange |
606269685138470831 |
|
1,257 |
492.30 |
14:18:40 |
Chi-X Europe |
592195934682467687 |
|
163 |
492.30 |
14:18:40 |
London Stock Exchange |
592195934682467690 |
|
1,173 |
492.25 |
14:18:40 |
Chi-X Europe |
592195934682467697 |
|
1,424 |
492.30 |
14:18:40 |
London Stock Exchange |
606269685138470998 |
|
367 |
492.25 |
14:18:40 |
London Stock Exchange |
606269685138471006 |
|
593 |
492.25 |
14:18:40 |
London Stock Exchange |
606269685138471007 |
|
649 |
492.50 |
14:21:29 |
London Stock Exchange |
606269685138474965 |
|
1,143 |
492.50 |
14:21:30 |
Chi-X Europe |
592195934682471470 |
|
761 |
492.50 |
14:21:30 |
BATS Europe |
606269685138475006 |
|
1,452 |
492.50 |
14:21:30 |
Turquoise |
606269685138475007 |
|
569 |
492.50 |
14:21:30 |
London Stock Exchange |
606269685138475008 |
|
1,640 |
492.45 |
14:22:23 |
London Stock Exchange |
592195934682472601 |
|
1,077 |
492.45 |
14:22:23 |
Chi-X Europe |
592195934682472602 |
|
1,586 |
492.45 |
14:22:23 |
London Stock Exchange |
606269685138476166 |
|
935 |
492.45 |
14:22:23 |
Chi-X Europe |
606269685138476167 |
|
231 |
492.45 |
14:22:24 |
London Stock Exchange |
606269685138476183 |
|
815 |
492.45 |
14:22:31 |
London Stock Exchange |
592195934682472729 |
|
181 |
492.45 |
14:22:31 |
London Stock Exchange |
592195934682472730 |
|
1,063 |
492.40 |
14:23:08 |
Chi-X Europe |
592195934682473396 |
|
558 |
492.40 |
14:23:08 |
Chi-X Europe |
592195934682473397 |
|
465 |
492.40 |
14:23:08 |
Chi-X Europe |
592195934682473398 |
|
1,062 |
492.40 |
14:23:08 |
London Stock Exchange |
592195934682473399 |
|
1,148 |
492.40 |
14:23:08 |
London Stock Exchange |
606269685138477009 |
|
227 |
492.35 |
14:24:01 |
Chi-X Europe |
592195934682474690 |
|
1,091 |
492.35 |
14:24:01 |
Chi-X Europe |
592195934682474691 |
|
513 |
492.35 |
14:24:01 |
Chi-X Europe |
592195934682474692 |
|
732 |
492.35 |
14:24:01 |
Chi-X Europe |
592195934682474693 |
|
927 |
492.35 |
14:24:01 |
London Stock Exchange |
606269685138478386 |
|
1,547 |
492.35 |
14:24:01 |
London Stock Exchange |
606269685138478387 |
|
977 |
492.35 |
14:24:01 |
London Stock Exchange |
606269685138478388 |
|
594 |
492.35 |
14:24:01 |
Chi-X Europe |
606269685138478392 |
|
1,905 |
492.30 |
14:24:24 |
London Stock Exchange |
592195934682475317 |
|
1,325 |
492.30 |
14:24:24 |
London Stock Exchange |
592195934682475318 |
|
966 |
492.30 |
14:24:24 |
Chi-X Europe |
592195934682475319 |
|
1,755 |
492.30 |
14:24:24 |
Chi-X Europe |
606269685138479027 |
|
884 |
492.30 |
14:24:32 |
London Stock Exchange |
592195934682475753 |
|
989 |
492.30 |
14:24:32 |
London Stock Exchange |
606269685138479536 |
|
144 |
492.30 |
14:24:32 |
London Stock Exchange |
606269685138479537 |
|
1,181 |
492.25 |
14:24:40 |
Chi-X Europe |
592195934682475917 |
|
934 |
492.25 |
14:24:40 |
Chi-X Europe |
606269685138479700 |
|
688 |
492.25 |
14:24:40 |
London Stock Exchange |
606269685138479701 |
|
311 |
492.25 |
14:24:40 |
Chi-X Europe |
606269685138479702 |
|
635 |
492.25 |
14:24:40 |
London Stock Exchange |
606269685138479703 |
|
1,141 |
492.25 |
14:24:40 |
London Stock Exchange |
606269685138479704 |
|
1,493 |
492.20 |
14:25:06 |
London Stock Exchange |
592195934682476472 |
|
1,101 |
492.20 |
14:25:06 |
Chi-X Europe |
592195934682476474 |
|
1,481 |
492.20 |
14:25:17 |
London Stock Exchange |
606269685138480558 |
|
2,173 |
492.00 |
14:26:30 |
London Stock Exchange |
606269685138482474 |
|
2,041 |
492.20 |
14:28:02 |
London Stock Exchange |
592195934682480752 |
|
1,691 |
492.20 |
14:28:02 |
London Stock Exchange |
606269685138484437 |
|
1,028 |
492.20 |
14:28:02 |
Chi-X Europe |
606269685138484438 |
|
1,120 |
492.30 |
14:28:11 |
Chi-X Europe |
592195934682480971 |
|
2,002 |
492.30 |
14:28:11 |
London Stock Exchange |
592195934682480972 |
|
2,105 |
492.30 |
14:28:14 |
London Stock Exchange |
606269685138484741 |
|
228 |
492.30 |
14:28:14 |
Chi-X Europe |
606269685138484742 |
|
1,338 |
492.25 |
14:29:30 |
London Stock Exchange |
592195934682482667 |
|
1,131 |
492.25 |
14:29:30 |
London Stock Exchange |
606269685138486409 |
|
451 |
492.25 |
14:29:59 |
Turquoise |
592195934682483459 |
|
996 |
492.25 |
14:29:59 |
Chi-X Europe |
592195934682483460 |
|
635 |
492.25 |
14:29:59 |
Chi-X Europe |
592195934682483461 |
|
801 |
492.25 |
14:29:59 |
Chi-X Europe |
592195934682483462 |
|
193 |
492.25 |
14:29:59 |
London Stock Exchange |
592195934682483468 |
|
775 |
492.25 |
14:29:59 |
London Stock Exchange |
606269685138487267 |
|
444 |
492.25 |
14:29:59 |
London Stock Exchange |
606269685138487268 |
|
1,091 |
492.25 |
14:29:59 |
London Stock Exchange |
606269685138487269 |
|
409 |
492.25 |
14:29:59 |
London Stock Exchange |
606269685138487270 |
|
692 |
492.20 |
14:30:00 |
Chi-X Europe |
592195934682483523 |
|
2,626 |
492.20 |
14:30:00 |
London Stock Exchange |
592195934682483524 |
|
1,035 |
492.15 |
14:30:00 |
Chi-X Europe |
592195934682483525 |
|
106 |
492.20 |
14:30:00 |
Chi-X Europe |
606269685138487316 |
|
1,680 |
492.20 |
14:30:00 |
Chi-X Europe |
606269685138487317 |
|
971 |
492.20 |
14:30:00 |
Turquoise |
606269685138487318 |
|
247 |
492.15 |
14:30:00 |
London Stock Exchange |
606269685138487319 |
|
1,275 |
492.15 |
14:30:00 |
London Stock Exchange |
606269685138487320 |
|
1,330 |
492.10 |
14:30:01 |
London Stock Exchange |
592195934682483655 |
|
719 |
492.10 |
14:30:01 |
Chi-X Europe |
592195934682483656 |
|
467 |
492.10 |
14:30:01 |
Chi-X Europe |
592195934682483657 |
|
20 |
492.15 |
14:30:01 |
London Stock Exchange |
592195934682483679 |
|
17 |
492.15 |
14:30:01 |
London Stock Exchange |
592195934682483680 |
|
365 |
492.15 |
14:30:01 |
London Stock Exchange |
592195934682483681 |
|
842 |
492.10 |
14:30:01 |
London Stock Exchange |
606269685138487449 |
|
1,197 |
492.10 |
14:30:01 |
London Stock Exchange |
606269685138487450 |
|
402 |
492.10 |
14:30:01 |
Chi-X Europe |
606269685138487451 |
|
876 |
492.10 |
14:30:02 |
Chi-X Europe |
592195934682483728 |
|
460 |
492.10 |
14:30:02 |
Chi-X Europe |
592195934682483729 |
|
1,277 |
492.10 |
14:30:02 |
London Stock Exchange |
606269685138487538 |
|
706 |
492.10 |
14:30:02 |
London Stock Exchange |
606269685138487539 |
|
1,333 |
492.25 |
14:30:33 |
Chi-X Europe |
592195934682484761 |
|
115 |
492.25 |
14:30:33 |
London Stock Exchange |
592195934682484765 |
|
1,422 |
492.25 |
14:30:33 |
London Stock Exchange |
592195934682484766 |
|
115 |
492.25 |
14:30:33 |
London Stock Exchange |
592195934682484767 |
|
37 |
492.20 |
14:30:33 |
London Stock Exchange |
592195934682484768 |
|
1,985 |
492.25 |
14:30:33 |
London Stock Exchange |
606269685138488589 |
|
957 |
492.25 |
14:30:33 |
London Stock Exchange |
606269685138488592 |
|
1,210 |
492.20 |
14:30:33 |
Chi-X Europe |
606269685138488594 |
|
978 |
492.35 |
14:31:10 |
London Stock Exchange |
592195934682485705 |
|
725 |
492.35 |
14:31:10 |
London Stock Exchange |
592195934682485706 |
|
397 |
492.35 |
14:31:10 |
London Stock Exchange |
592195934682485707 |
|
729 |
492.40 |
14:31:10 |
London Stock Exchange |
606269685138489523 |
|
162 |
492.40 |
14:31:10 |
London Stock Exchange |
606269685138489524 |
|
349 |
492.40 |
14:31:10 |
London Stock Exchange |
606269685138489525 |
|
702 |
492.40 |
14:31:10 |
London Stock Exchange |
606269685138489526 |
|
1,310 |
492.40 |
14:31:10 |
Chi-X Europe |
606269685138489528 |
|
1,204 |
492.40 |
14:31:10 |
London Stock Exchange |
606269685138489538 |
|
802 |
492.40 |
14:31:10 |
Chi-X Europe |
606269685138489539 |
|
1,398 |
492.35 |
14:31:25 |
Chi-X Europe |
592195934682486090 |
|
524 |
492.20 |
14:31:31 |
London Stock Exchange |
606269685138490174 |
|
1,272 |
492.35 |
14:32:29 |
Chi-X Europe |
592195934682487660 |
|
614 |
492.35 |
14:32:29 |
London Stock Exchange |
606269685138491576 |
|
749 |
492.35 |
14:32:29 |
London Stock Exchange |
606269685138491577 |
|
614 |
492.35 |
14:32:29 |
London Stock Exchange |
606269685138491578 |
|
1,024 |
492.35 |
14:32:33 |
London Stock Exchange |
592195934682487697 |
|
723 |
492.35 |
14:32:33 |
London Stock Exchange |
592195934682487698 |
|
1,171 |
492.30 |
14:32:33 |
Chi-X Europe |
606269685138491648 |
|
1,184 |
492.30 |
14:32:33 |
London Stock Exchange |
606269685138491649 |
|
700 |
492.20 |
14:32:33 |
London Stock Exchange |
606269685138491651 |
|
557 |
492.20 |
14:32:33 |
London Stock Exchange |
606269685138491652 |
|
1,918 |
492.75 |
14:33:52 |
London Stock Exchange |
592195934682489720 |
|
900 |
492.80 |
14:34:06 |
London Stock Exchange |
606269685138494113 |
|
1,003 |
492.80 |
14:34:06 |
London Stock Exchange |
606269685138494114 |
|
1,121 |
492.65 |
14:34:57 |
London Stock Exchange |
592195934682491311 |
|
555 |
492.70 |
14:34:57 |
BATS Europe |
592195934682491313 |
|
1,020 |
492.65 |
14:34:59 |
London Stock Exchange |
606269685138495287 |
|
283 |
492.65 |
14:34:59 |
London Stock Exchange |
606269685138495288 |
|
900 |
492.65 |
14:35:02 |
London Stock Exchange |
606269685138495403 |
|
340 |
492.65 |
14:35:02 |
Chi-X Europe |
606269685138495405 |
|
31 |
492.65 |
14:35:05 |
Chi-X Europe |
606269685138495456 |
|
747 |
492.85 |
14:35:25 |
Chi-X Europe |
592195934682492035 |
|
894 |
492.80 |
14:35:25 |
Chi-X Europe |
592195934682492036 |
|
881 |
492.85 |
14:35:25 |
London Stock Exchange |
606269685138495967 |
|
2,154 |
492.80 |
14:35:27 |
London Stock Exchange |
592195934682492088 |
|
100 |
492.80 |
14:35:27 |
Chi-X Europe |
592195934682492090 |
|
41 |
492.80 |
14:35:27 |
Chi-X Europe |
592195934682492091 |
|
742 |
492.80 |
14:35:27 |
Chi-X Europe |
592195934682492094 |
|
298 |
492.80 |
14:35:27 |
Chi-X Europe |
606269685138496003 |
|
526 |
492.80 |
14:35:27 |
Chi-X Europe |
606269685138496004 |
|
200 |
492.80 |
14:35:27 |
Chi-X Europe |
606269685138496005 |
|
418 |
492.75 |
14:35:30 |
London Stock Exchange |
606269685138496066 |
|
363 |
492.75 |
14:35:30 |
London Stock Exchange |
606269685138496067 |
|
894 |
492.75 |
14:35:34 |
London Stock Exchange |
606269685138496141 |
|
729 |
492.75 |
14:35:42 |
BATS Europe |
592195934682492317 |
|
1,104 |
492.60 |
14:35:52 |
Chi-X Europe |
592195934682492623 |
|
1,939 |
492.60 |
14:35:56 |
London Stock Exchange |
606269685138496656 |
|
27 |
492.60 |
14:35:57 |
Chi-X Europe |
592195934682492722 |
|
1,781 |
492.60 |
14:35:57 |
London Stock Exchange |
592195934682492739 |
|
173 |
492.60 |
14:35:57 |
London Stock Exchange |
606269685138496678 |
|
1,306 |
492.60 |
14:35:57 |
London Stock Exchange |
606269685138496679 |
|
1,060 |
492.60 |
14:35:57 |
Turquoise |
606269685138496680 |
|
173 |
492.60 |
14:35:57 |
London Stock Exchange |
606269685138496681 |
|
85 |
492.60 |
14:35:57 |
Chi-X Europe |
606269685138496692 |
|
92 |
492.55 |
14:35:59 |
London Stock Exchange |
606269685138496729 |
|
2,387 |
492.55 |
14:35:59 |
London Stock Exchange |
606269685138496730 |
|
92 |
492.55 |
14:35:59 |
London Stock Exchange |
606269685138496731 |
|
1,390 |
492.55 |
14:35:59 |
Chi-X Europe |
606269685138496732 |
|
783 |
492.55 |
14:36:01 |
Chi-X Europe |
592195934682492813 |
|
66 |
492.55 |
14:36:01 |
London Stock Exchange |
592195934682492820 |
|
1,469 |
492.55 |
14:36:01 |
London Stock Exchange |
606269685138496773 |
|
676 |
493.00 |
14:37:23 |
London Stock Exchange |
592195934682494705 |
|
719 |
493.05 |
14:37:37 |
Chi-X Europe |
592195934682494981 |
|
40 |
493.05 |
14:37:37 |
Chi-X Europe |
592195934682494982 |
|
1,232 |
493.05 |
14:37:37 |
London Stock Exchange |
592195934682494985 |
|
805 |
493.05 |
14:37:37 |
London Stock Exchange |
592195934682494986 |
|
1,020 |
493.05 |
14:37:37 |
London Stock Exchange |
606269685138499028 |
|
831 |
493.05 |
14:37:37 |
London Stock Exchange |
606269685138499029 |
|
829 |
493.05 |
14:37:37 |
Chi-X Europe |
606269685138499032 |
|
2,040 |
493.05 |
14:37:40 |
London Stock Exchange |
606269685138499101 |
|
504 |
493.10 |
14:37:47 |
Chi-X Europe |
592195934682495170 |
|
769 |
493.40 |
14:38:33 |
Chi-X Europe |
592195934682496128 |
|
289 |
493.40 |
14:38:33 |
London Stock Exchange |
606269685138500267 |
|
1,163 |
493.40 |
14:38:34 |
London Stock Exchange |
592195934682496140 |
|
2,007 |
493.35 |
14:38:34 |
London Stock Exchange |
592195934682496160 |
|
518 |
493.35 |
14:38:34 |
London Stock Exchange |
592195934682496161 |
|
1,095 |
493.35 |
14:38:34 |
Chi-X Europe |
606269685138500285 |
|
800 |
493.35 |
14:38:34 |
London Stock Exchange |
606269685138500290 |
|
1,752 |
493.35 |
14:38:36 |
London Stock Exchange |
592195934682496185 |
|
955 |
493.30 |
14:38:36 |
Chi-X Europe |
592195934682496191 |
|
1,959 |
493.30 |
14:38:36 |
London Stock Exchange |
592195934682496192 |
|
1,039 |
493.35 |
14:38:36 |
Chi-X Europe |
606269685138500317 |
|
1,016 |
493.30 |
14:38:36 |
Chi-X Europe |
606269685138500320 |
|
1,842 |
493.30 |
14:38:36 |
London Stock Exchange |
606269685138500321 |
|
1,251 |
493.25 |
14:38:50 |
Chi-X Europe |
592195934682496415 |
|
1,733 |
493.25 |
14:38:50 |
London Stock Exchange |
592195934682496418 |
|
2,218 |
493.25 |
14:38:50 |
London Stock Exchange |
606269685138500575 |
|
1,535 |
493.20 |
14:38:51 |
Chi-X Europe |
606269685138500615 |
|
750 |
493.20 |
14:38:51 |
Chi-X Europe |
606269685138500616 |
|
201 |
493.20 |
14:38:52 |
London Stock Exchange |
606269685138500656 |
|
753 |
493.10 |
14:38:55 |
Turquoise |
592195934682496593 |
|
737 |
493.10 |
14:38:55 |
London Stock Exchange |
592195934682496598 |
|
3,178 |
493.10 |
14:38:55 |
Chi-X Europe |
606269685138500758 |
|
467 |
492.90 |
14:39:56 |
Chi-X Europe |
592195934682498471 |
|
502 |
492.90 |
14:39:56 |
Chi-X Europe |
592195934682498472 |
|
688 |
492.90 |
14:39:56 |
London Stock Exchange |
592195934682498475 |
|
482 |
492.90 |
14:39:56 |
London Stock Exchange |
592195934682498476 |
|
1,968 |
492.90 |
14:39:56 |
London Stock Exchange |
606269685138502678 |
|
533 |
492.85 |
14:39:57 |
London Stock Exchange |
606269685138502887 |
|
506 |
492.85 |
14:39:57 |
London Stock Exchange |
606269685138502888 |
|
533 |
492.85 |
14:39:57 |
London Stock Exchange |
606269685138502889 |
|
1,121 |
492.85 |
14:39:57 |
Chi-X Europe |
606269685138502890 |
|
61 |
492.85 |
14:39:57 |
Chi-X Europe |
606269685138502891 |
|
1,086 |
492.80 |
14:39:59 |
London Stock Exchange |
592195934682498836 |
|
750 |
492.80 |
14:39:59 |
BATS Europe |
606269685138503083 |
|
2,331 |
492.20 |
14:41:18 |
London Stock Exchange |
606269685138506161 |
|
634 |
492.20 |
14:41:18 |
London Stock Exchange |
606269685138506162 |
|
130 |
492.20 |
14:41:18 |
Chi-X Europe |
606269685138506163 |
|
806 |
492.20 |
14:41:18 |
Chi-X Europe |
606269685138506164 |
|
1,626 |
492.20 |
14:41:29 |
London Stock Exchange |
592195934682502444 |
|
1,165 |
492.15 |
14:41:39 |
Chi-X Europe |
592195934682502780 |
|
1,421 |
492.15 |
14:41:39 |
London Stock Exchange |
592195934682502781 |
|
947 |
492.10 |
14:41:41 |
London Stock Exchange |
606269685138507141 |
|
777 |
492.10 |
14:41:41 |
Chi-X Europe |
606269685138507142 |
|
600 |
491.90 |
14:42:51 |
Chi-X Europe |
606269685138509499 |
|
1,459 |
491.90 |
14:42:52 |
London Stock Exchange |
592195934682505089 |
|
179 |
491.90 |
14:42:52 |
Chi-X Europe |
592195934682505090 |
|
174 |
491.90 |
14:42:52 |
London Stock Exchange |
592195934682505091 |
|
1,027 |
491.90 |
14:42:52 |
Chi-X Europe |
592195934682505092 |
|
406 |
491.90 |
14:42:52 |
London Stock Exchange |
592195934682505095 |
|
539 |
491.90 |
14:42:52 |
London Stock Exchange |
592195934682505096 |
|
255 |
491.90 |
14:42:52 |
London Stock Exchange |
606269685138509523 |
|
1,788 |
491.90 |
14:42:52 |
London Stock Exchange |
606269685138509524 |
|
753 |
491.90 |
14:42:52 |
Chi-X Europe |
606269685138509525 |
|
1,541 |
491.90 |
14:42:52 |
London Stock Exchange |
606269685138509528 |
|
1,049 |
491.90 |
14:42:52 |
Chi-X Europe |
606269685138509531 |
|
98 |
491.90 |
14:42:54 |
BATS Europe |
592195934682505152 |
|
546 |
491.90 |
14:42:54 |
BATS Europe |
592195934682505153 |
|
1,362 |
491.90 |
14:42:58 |
Turquoise |
592195934682505327 |
|
986 |
491.90 |
14:42:58 |
London Stock Exchange |
592195934682505329 |
|
1,506 |
491.90 |
14:42:58 |
London Stock Exchange |
592195934682505339 |
|
1,280 |
491.90 |
14:42:58 |
London Stock Exchange |
592195934682505344 |
|
100 |
491.90 |
14:42:58 |
Chi-X Europe |
606269685138509758 |
|
895 |
491.90 |
14:42:58 |
Chi-X Europe |
606269685138509772 |
|
467 |
491.90 |
14:42:58 |
Chi-X Europe |
606269685138509776 |
|
2,179 |
491.35 |
14:44:12 |
London Stock Exchange |
606269685138512336 |
|
1,792 |
491.35 |
14:44:12 |
London Stock Exchange |
606269685138512348 |
|
1,307 |
491.35 |
14:44:12 |
Chi-X Europe |
606269685138512349 |
|
1,239 |
491.35 |
14:44:52 |
London Stock Exchange |
592195934682508769 |
|
823 |
491.35 |
14:44:52 |
London Stock Exchange |
592195934682508781 |
|
789 |
491.35 |
14:44:52 |
London Stock Exchange |
592195934682508782 |
|
1,430 |
491.35 |
14:44:52 |
Chi-X Europe |
606269685138513351 |
|
45 |
491.35 |
14:44:52 |
Chi-X Europe |
606269685138513354 |
|
146 |
491.35 |
14:44:52 |
Chi-X Europe |
606269685138513355 |
|
964 |
491.35 |
14:44:52 |
Chi-X Europe |
606269685138513356 |
|
855 |
491.30 |
14:45:02 |
Chi-X Europe |
592195934682509169 |
|
279 |
491.30 |
14:45:02 |
Chi-X Europe |
592195934682509170 |
|
100 |
491.25 |
14:45:02 |
Chi-X Europe |
592195934682509171 |
|
1,842 |
491.30 |
14:45:02 |
London Stock Exchange |
606269685138513783 |
|
1,697 |
491.30 |
14:45:17 |
London Stock Exchange |
606269685138514794 |
|
1,900 |
491.30 |
14:45:18 |
London Stock Exchange |
592195934682510126 |
|
1,054 |
491.30 |
14:45:18 |
Chi-X Europe |
606269685138514859 |
|
754 |
491.25 |
14:45:19 |
London Stock Exchange |
592195934682510195 |
|
815 |
491.25 |
14:45:19 |
Chi-X Europe |
592195934682510197 |
|
182 |
491.25 |
14:45:19 |
Chi-X Europe |
592195934682510198 |
|
444 |
491.25 |
14:45:19 |
Chi-X Europe |
592195934682510199 |
|
1,069 |
491.25 |
14:45:19 |
London Stock Exchange |
606269685138514930 |
|
572 |
491.20 |
14:45:20 |
Chi-X Europe |
606269685138515001 |
|
414 |
491.20 |
14:45:20 |
Chi-X Europe |
606269685138515026 |
|
1,190 |
491.20 |
14:45:20 |
London Stock Exchange |
606269685138515027 |
|
570 |
491.30 |
14:46:00 |
London Stock Exchange |
592195934682511568 |
|
2,104 |
491.30 |
14:46:00 |
London Stock Exchange |
606269685138516424 |
|
1,261 |
491.30 |
14:46:00 |
Chi-X Europe |
606269685138516425 |
|
845 |
491.25 |
14:46:01 |
Chi-X Europe |
592195934682511612 |
|
869 |
491.25 |
14:46:01 |
London Stock Exchange |
592195934682511615 |
|
1,386 |
491.25 |
14:46:01 |
London Stock Exchange |
606269685138516482 |
|
973 |
491.20 |
14:46:05 |
Chi-X Europe |
606269685138516728 |
|
1,081 |
491.20 |
14:46:05 |
London Stock Exchange |
606269685138516729 |
|
426 |
491.20 |
14:46:05 |
Chi-X Europe |
606269685138516730 |
|
1,200 |
491.30 |
14:47:59 |
Chi-X Europe |
606269685138520427 |
|
245 |
491.30 |
14:47:59 |
Chi-X Europe |
606269685138520428 |
|
1,320 |
491.45 |
14:48:20 |
Chi-X Europe |
606269685138521169 |
|
1,916 |
491.45 |
14:48:20 |
London Stock Exchange |
606269685138521170 |
|
750 |
491.45 |
14:48:20 |
Chi-X Europe |
606269685138521176 |
|
1,000 |
491.45 |
14:48:20 |
Chi-X Europe |
606269685138521177 |
|
1,144 |
491.50 |
14:48:27 |
London Stock Exchange |
606269685138521379 |
|
672 |
491.45 |
14:48:30 |
London Stock Exchange |
606269685138521521 |
|
1,300 |
491.50 |
14:49:14 |
Chi-X Europe |
592195934682517390 |
|
375 |
491.50 |
14:49:14 |
London Stock Exchange |
592195934682517399 |
|
1,743 |
491.50 |
14:49:14 |
London Stock Exchange |
592195934682517400 |
|
1,585 |
491.50 |
14:49:14 |
London Stock Exchange |
606269685138522737 |
|
1,098 |
491.50 |
14:49:14 |
Chi-X Europe |
606269685138522743 |
|
1,076 |
491.85 |
14:49:44 |
London Stock Exchange |
592195934682518091 |
|
852 |
491.85 |
14:49:44 |
Chi-X Europe |
606269685138523489 |
|
3,067 |
491.80 |
14:49:48 |
London Stock Exchange |
606269685138523658 |
|
739 |
491.80 |
14:49:49 |
London Stock Exchange |
592195934682518314 |
|
281 |
491.80 |
14:49:49 |
London Stock Exchange |
592195934682518315 |
|
739 |
491.80 |
14:49:49 |
London Stock Exchange |
592195934682518316 |
|
839 |
491.90 |
14:50:12 |
London Stock Exchange |
606269685138524431 |
|
358 |
491.90 |
14:50:12 |
London Stock Exchange |
606269685138524432 |
|
900 |
491.90 |
14:50:14 |
London Stock Exchange |
592195934682519032 |
|
421 |
491.90 |
14:50:14 |
London Stock Exchange |
606269685138524480 |
|
776 |
491.95 |
14:50:51 |
Chi-X Europe |
592195934682520013 |
|
424 |
491.95 |
14:50:51 |
London Stock Exchange |
592195934682520016 |
|
424 |
491.95 |
14:50:51 |
London Stock Exchange |
592195934682520017 |
|
768 |
491.95 |
14:50:51 |
London Stock Exchange |
592195934682520018 |
|
913 |
491.95 |
14:50:51 |
London Stock Exchange |
592195934682520019 |
|
264 |
491.95 |
14:50:51 |
London Stock Exchange |
606269685138525541 |
|
1,189 |
491.95 |
14:50:51 |
London Stock Exchange |
606269685138525542 |
|
2,101 |
491.75 |
14:50:57 |
London Stock Exchange |
592195934682520189 |
|
887 |
491.75 |
14:50:59 |
Chi-X Europe |
592195934682520264 |
|
245 |
491.75 |
14:50:59 |
London Stock Exchange |
606269685138525756 |
|
1,416 |
491.75 |
14:50:59 |
Turquoise |
606269685138525757 |
|
856 |
491.75 |
14:51:02 |
London Stock Exchange |
592195934682520351 |
|
1,565 |
491.80 |
14:51:56 |
London Stock Exchange |
592195934682521776 |
|
834 |
491.80 |
14:51:56 |
Chi-X Europe |
592195934682521777 |
|
2,492 |
491.85 |
14:51:56 |
London Stock Exchange |
606269685138527478 |
|
1,110 |
491.85 |
14:51:56 |
Chi-X Europe |
606269685138527479 |
|
1,551 |
491.85 |
14:52:36 |
London Stock Exchange |
592195934682522870 |
|
613 |
491.90 |
14:52:53 |
London Stock Exchange |
592195934682523320 |
|
1,199 |
491.85 |
14:53:00 |
London Stock Exchange |
606269685138529321 |
|
903 |
492.05 |
14:53:40 |
Chi-X Europe |
592195934682524476 |
|
618 |
492.05 |
14:53:40 |
London Stock Exchange |
592195934682524482 |
|
384 |
492.05 |
14:53:41 |
London Stock Exchange |
606269685138530343 |
|
81 |
492.05 |
14:53:41 |
London Stock Exchange |
606269685138530345 |
|
384 |
492.05 |
14:53:41 |
London Stock Exchange |
606269685138530346 |
|
643 |
492.05 |
14:53:41 |
Chi-X Europe |
606269685138530347 |
|
858 |
492.05 |
14:53:55 |
BATS Europe |
606269685138530665 |
|
1,000 |
492.10 |
14:54:26 |
London Stock Exchange |
592195934682525508 |
|
90 |
492.10 |
14:54:26 |
London Stock Exchange |
592195934682525509 |
|
556 |
492.10 |
14:54:26 |
London Stock Exchange |
592195934682525512 |
|
468 |
492.10 |
14:54:26 |
London Stock Exchange |
592195934682525513 |
|
1,271 |
492.10 |
14:54:26 |
London Stock Exchange |
606269685138531457 |
|
506 |
492.10 |
14:54:44 |
London Stock Exchange |
606269685138531840 |
|
106 |
492.10 |
14:54:44 |
London Stock Exchange |
606269685138531841 |
|
1,711 |
492.10 |
14:54:44 |
London Stock Exchange |
606269685138531861 |
|
1,389 |
492.25 |
14:54:59 |
London Stock Exchange |
592195934682526262 |
|
1,472 |
492.25 |
14:54:59 |
London Stock Exchange |
592195934682526263 |
|
450 |
492.25 |
14:54:59 |
Chi-X Europe |
592195934682526264 |
|
121 |
492.25 |
14:54:59 |
Chi-X Europe |
592195934682526265 |
|
122 |
492.25 |
14:54:59 |
BATS Europe |
592195934682526268 |
|
3,095 |
492.25 |
14:54:59 |
London Stock Exchange |
606269685138532241 |
|
1,172 |
492.25 |
14:54:59 |
London Stock Exchange |
606269685138532242 |
|
122 |
492.25 |
14:54:59 |
Chi-X Europe |
606269685138532243 |
|
571 |
492.25 |
14:54:59 |
London Stock Exchange |
606269685138532246 |
|
1,032 |
492.30 |
14:55:42 |
London Stock Exchange |
606269685138533236 |
|
750 |
492.25 |
14:55:45 |
Chi-X Europe |
592195934682527171 |
|
459 |
492.25 |
14:55:45 |
London Stock Exchange |
592195934682527175 |
|
843 |
492.25 |
14:55:53 |
London Stock Exchange |
606269685138533408 |
|
261 |
492.25 |
14:55:53 |
Chi-X Europe |
606269685138533410 |
|
224 |
492.45 |
14:56:08 |
London Stock Exchange |
606269685138533948 |
|
230 |
492.45 |
14:56:08 |
BATS Europe |
606269685138533950 |
|
1,105 |
492.45 |
14:56:08 |
BATS Europe |
606269685138533951 |
|
1,194 |
492.40 |
14:56:21 |
BATS Europe |
606269685138534298 |
|
356 |
492.40 |
14:56:21 |
London Stock Exchange |
606269685138534302 |
|
1,800 |
492.35 |
14:56:23 |
London Stock Exchange |
606269685138534410 |
|
935 |
492.50 |
14:56:33 |
London Stock Exchange |
592195934682528434 |
|
110 |
492.50 |
14:56:48 |
London Stock Exchange |
606269685138535044 |
|
1,016 |
492.50 |
14:56:48 |
London Stock Exchange |
606269685138535045 |
|
110 |
492.50 |
14:56:48 |
London Stock Exchange |
606269685138535046 |
|
4 |
492.50 |
14:56:54 |
London Stock Exchange |
592195934682528863 |
|
1,099 |
492.50 |
14:57:01 |
London Stock Exchange |
606269685138535329 |
|
1,293 |
492.55 |
14:57:15 |
London Stock Exchange |
592195934682529347 |
|
1,070 |
492.55 |
14:57:25 |
London Stock Exchange |
592195934682529551 |
|
600 |
492.55 |
14:57:26 |
Chi-X Europe |
592195934682529580 |
|
829 |
492.55 |
14:57:27 |
Chi-X Europe |
592195934682529611 |
|
1,253 |
492.55 |
14:57:27 |
Chi-X Europe |
592195934682529612 |
|
974 |
492.55 |
14:57:27 |
London Stock Exchange |
592195934682529621 |
|
49 |
492.55 |
14:57:27 |
London Stock Exchange |
592195934682529626 |
|
1,264 |
492.55 |
14:57:27 |
London Stock Exchange |
592195934682529629 |
|
737 |
492.55 |
14:57:27 |
London Stock Exchange |
592195934682529630 |
|
1,264 |
492.55 |
14:57:27 |
London Stock Exchange |
592195934682529631 |
|
86 |
492.55 |
14:57:27 |
London Stock Exchange |
592195934682529632 |
|
1,028 |
492.55 |
14:57:27 |
Chi-X Europe |
592195934682529633 |
|
347 |
492.55 |
14:57:27 |
Chi-X Europe |
592195934682529634 |
|
893 |
492.55 |
14:57:27 |
Chi-X Europe |
606269685138536006 |
|
1,793 |
492.55 |
14:57:27 |
London Stock Exchange |
606269685138536020 |
|
865 |
492.55 |
14:57:27 |
Chi-X Europe |
606269685138536021 |
|
1,252 |
492.55 |
14:57:28 |
London Stock Exchange |
606269685138536052 |
|
242 |
492.60 |
14:57:34 |
London Stock Exchange |
592195934682529818 |
|
612 |
492.75 |
14:57:46 |
London Stock Exchange |
592195934682530187 |
|
2,187 |
492.85 |
14:58:54 |
London Stock Exchange |
592195934682531834 |
|
791 |
492.85 |
14:58:54 |
London Stock Exchange |
592195934682531835 |
|
609 |
492.85 |
14:58:54 |
London Stock Exchange |
606269685138538498 |
|
559 |
492.70 |
14:58:59 |
Chi-X Europe |
592195934682532016 |
|
600 |
492.70 |
14:58:59 |
Chi-X Europe |
592195934682532017 |
|
274 |
492.70 |
14:59:00 |
Chi-X Europe |
592195934682532027 |
|
2,578 |
492.70 |
14:59:00 |
London Stock Exchange |
592195934682532028 |
|
1,014 |
492.70 |
14:59:00 |
London Stock Exchange |
606269685138538711 |
|
102 |
492.70 |
14:59:00 |
London Stock Exchange |
606269685138538712 |
|
383 |
492.70 |
14:59:00 |
London Stock Exchange |
606269685138538713 |
|
186 |
492.65 |
14:59:00 |
Chi-X Europe |
606269685138538714 |
|
972 |
492.65 |
14:59:00 |
Chi-X Europe |
606269685138538715 |
|
2,231 |
492.65 |
14:59:00 |
London Stock Exchange |
606269685138538716 |
|
82 |
492.65 |
14:59:00 |
Chi-X Europe |
606269685138538717 |
|
287 |
492.75 |
14:59:09 |
London Stock Exchange |
592195934682532274 |
|
663 |
492.75 |
14:59:10 |
London Stock Exchange |
592195934682532292 |
|
2,173 |
492.65 |
14:59:17 |
London Stock Exchange |
592195934682532484 |
|
1,200 |
492.65 |
14:59:18 |
Chi-X Europe |
592195934682532508 |
|
508 |
492.65 |
14:59:18 |
Chi-X Europe |
592195934682532509 |
|
2,578 |
492.60 |
14:59:18 |
London Stock Exchange |
592195934682532510 |
|
1,401 |
492.60 |
14:59:18 |
Chi-X Europe |
592195934682532511 |
|
1,258 |
492.55 |
14:59:18 |
Chi-X Europe |
592195934682532512 |
|
979 |
492.45 |
14:59:18 |
Chi-X Europe |
592195934682532515 |
|
1,397 |
492.55 |
14:59:18 |
London Stock Exchange |
606269685138539187 |
|
500 |
492.55 |
14:59:18 |
London Stock Exchange |
606269685138539188 |
|
100 |
492.55 |
14:59:18 |
London Stock Exchange |
606269685138539189 |
|
320 |
492.55 |
14:59:18 |
London Stock Exchange |
606269685138539190 |
|
55 |
492.45 |
14:59:18 |
Chi-X Europe |
606269685138539200 |
|
1,200 |
492.45 |
14:59:18 |
Chi-X Europe |
606269685138539201 |
|
79 |
492.45 |
14:59:18 |
Chi-X Europe |
606269685138539202 |
|
96 |
492.50 |
14:59:58 |
Chi-X Europe |
592195934682533335 |
|
876 |
492.50 |
14:59:58 |
London Stock Exchange |
606269685138540106 |
|
2,083 |
492.50 |
14:59:58 |
London Stock Exchange |
606269685138540107 |
|
575 |
492.50 |
14:59:58 |
Chi-X Europe |
606269685138540114 |
|
508 |
492.50 |
14:59:58 |
Chi-X Europe |
606269685138540115 |
|
263 |
492.50 |
15:00:07 |
London Stock Exchange |
592195934682533705 |
|
511 |
492.50 |
15:00:07 |
London Stock Exchange |
592195934682533706 |
|
238 |
492.50 |
15:00:07 |
London Stock Exchange |
592195934682533707 |
|
709 |
492.50 |
15:00:07 |
London Stock Exchange |
592195934682533708 |
|
1,065 |
492.45 |
15:00:07 |
London Stock Exchange |
592195934682533709 |
|
978 |
492.40 |
15:00:07 |
London Stock Exchange |
592195934682533712 |
|
891 |
492.45 |
15:00:07 |
Chi-X Europe |
606269685138540484 |
|
456 |
492.25 |
15:00:18 |
Chi-X Europe |
592195934682533997 |
|
552 |
492.25 |
15:00:18 |
Chi-X Europe |
592195934682534005 |
|
44 |
492.25 |
15:00:48 |
BATS Europe |
606269685138541712 |
|
123 |
492.25 |
15:00:48 |
BATS Europe |
606269685138541713 |
|
294 |
492.25 |
15:00:49 |
BATS Europe |
606269685138541751 |
|
167 |
492.25 |
15:00:49 |
BATS Europe |
606269685138541752 |
|
276 |
492.25 |
15:00:58 |
Chi-X Europe |
592195934682535080 |
|
1,654 |
492.25 |
15:00:58 |
London Stock Exchange |
606269685138541949 |
|
202 |
492.25 |
15:00:58 |
London Stock Exchange |
606269685138541950 |
|
975 |
492.25 |
15:00:58 |
Turquoise |
606269685138541951 |
|
205 |
492.25 |
15:00:58 |
Turquoise |
606269685138541954 |
|
168 |
492.25 |
15:00:58 |
London Stock Exchange |
606269685138541958 |
|
1,200 |
492.25 |
15:01:12 |
Chi-X Europe |
592195934682535380 |
|
50 |
492.25 |
15:01:25 |
Chi-X Europe |
592195934682535661 |
|
2,140 |
492.25 |
15:01:25 |
London Stock Exchange |
606269685138542549 |
|
803 |
492.25 |
15:01:25 |
Turquoise |
606269685138542550 |
|
787 |
492.25 |
15:01:25 |
Turquoise |
606269685138542551 |
|
362 |
492.25 |
15:01:25 |
London Stock Exchange |
606269685138542555 |
|
2,162 |
492.45 |
15:02:19 |
London Stock Exchange |
592195934682537039 |
|
1,549 |
492.45 |
15:02:19 |
London Stock Exchange |
592195934682537042 |
|
356 |
492.50 |
15:03:09 |
Chi-X Europe |
592195934682538426 |
|
641 |
492.50 |
15:03:09 |
Chi-X Europe |
592195934682538427 |
|
758 |
492.50 |
15:03:09 |
Chi-X Europe |
592195934682538436 |
|
408 |
492.50 |
15:03:09 |
Chi-X Europe |
592195934682538437 |
|
1,250 |
492.50 |
15:03:09 |
London Stock Exchange |
592195934682538438 |
|
753 |
492.50 |
15:03:09 |
London Stock Exchange |
592195934682538439 |
|
2,135 |
492.50 |
15:03:09 |
London Stock Exchange |
606269685138545569 |
|
1,295 |
492.75 |
15:03:57 |
Chi-X Europe |
592195934682539653 |
|
1,182 |
492.75 |
15:03:58 |
Chi-X Europe |
592195934682539717 |
|
1,254 |
492.75 |
15:03:58 |
London Stock Exchange |
606269685138546853 |
|
950 |
492.75 |
15:03:58 |
London Stock Exchange |
606269685138546856 |
|
60 |
492.75 |
15:03:58 |
London Stock Exchange |
606269685138546857 |
|
774 |
492.85 |
15:04:00 |
London Stock Exchange |
606269685138547047 |
|
700 |
492.80 |
15:04:22 |
Chi-X Europe |
592195934682540320 |
|
850 |
492.80 |
15:04:24 |
London Stock Exchange |
592195934682540383 |
|
424 |
492.75 |
15:04:24 |
London Stock Exchange |
592195934682540412 |
|
946 |
492.80 |
15:04:24 |
London Stock Exchange |
606269685138547615 |
|
1,501 |
492.80 |
15:04:24 |
London Stock Exchange |
606269685138547616 |
|
1,568 |
492.80 |
15:04:24 |
London Stock Exchange |
606269685138547621 |
|
918 |
492.80 |
15:04:24 |
Chi-X Europe |
606269685138547622 |
|
610 |
492.80 |
15:04:24 |
London Stock Exchange |
606269685138547626 |
|
900 |
492.85 |
15:05:00 |
London Stock Exchange |
592195934682541195 |
|
631 |
492.85 |
15:05:00 |
London Stock Exchange |
592195934682541196 |
|
1,032 |
492.75 |
15:05:09 |
London Stock Exchange |
592195934682541387 |
|
1,244 |
492.75 |
15:05:09 |
Chi-X Europe |
592195934682541388 |
|
272 |
492.70 |
15:05:09 |
Chi-X Europe |
592195934682541401 |
|
1,200 |
492.70 |
15:05:09 |
Chi-X Europe |
592195934682541402 |
|
1,707 |
492.70 |
15:05:09 |
London Stock Exchange |
592195934682541403 |
|
1,032 |
492.70 |
15:05:09 |
Chi-X Europe |
606269685138548724 |
|
168 |
492.70 |
15:05:09 |
Chi-X Europe |
606269685138548725 |
|
927 |
492.70 |
15:05:09 |
Chi-X Europe |
606269685138548728 |
|
893 |
492.70 |
15:05:09 |
Chi-X Europe |
606269685138548733 |
|
47 |
492.70 |
15:05:12 |
Chi-X Europe |
592195934682541456 |
|
923 |
492.40 |
15:05:27 |
London Stock Exchange |
606269685138549114 |
|
345 |
492.40 |
15:05:27 |
London Stock Exchange |
606269685138549115 |
|
806 |
492.65 |
15:06:42 |
London Stock Exchange |
606269685138551345 |
|
150 |
492.50 |
15:06:58 |
Chi-X Europe |
592195934682544183 |
|
450 |
492.50 |
15:06:58 |
Chi-X Europe |
592195934682544184 |
|
450 |
492.50 |
15:06:58 |
Chi-X Europe |
592195934682544185 |
|
152 |
492.50 |
15:06:58 |
Chi-X Europe |
592195934682544186 |
|
750 |
492.50 |
15:06:58 |
Chi-X Europe |
592195934682544197 |
|
1,043 |
492.65 |
15:06:58 |
Chi-X Europe |
606269685138551705 |
|
112 |
492.65 |
15:06:58 |
Chi-X Europe |
606269685138551706 |
|
1,421 |
492.65 |
15:06:58 |
London Stock Exchange |
606269685138551707 |
|
1,773 |
492.55 |
15:06:58 |
London Stock Exchange |
606269685138551709 |
|
1,008 |
492.50 |
15:07:01 |
London Stock Exchange |
592195934682544273 |
|
1,440 |
492.50 |
15:07:01 |
London Stock Exchange |
592195934682544275 |
|
610 |
492.50 |
15:07:01 |
Chi-X Europe |
592195934682544277 |
|
1,171 |
492.50 |
15:07:01 |
Chi-X Europe |
606269685138551804 |
|
1,288 |
492.60 |
15:07:10 |
London Stock Exchange |
592195934682544537 |
|
927 |
492.60 |
15:07:10 |
London Stock Exchange |
606269685138552085 |
|
839 |
492.55 |
15:07:12 |
London Stock Exchange |
606269685138552146 |
|
981 |
492.55 |
15:07:12 |
London Stock Exchange |
606269685138552147 |
|
1,012 |
492.35 |
15:07:48 |
London Stock Exchange |
592195934682545426 |
|
741 |
492.35 |
15:07:48 |
Chi-X Europe |
592195934682545427 |
|
304 |
492.35 |
15:07:48 |
London Stock Exchange |
592195934682545428 |
|
1,178 |
492.35 |
15:07:48 |
London Stock Exchange |
592195934682545429 |
|
922 |
492.35 |
15:07:48 |
Chi-X Europe |
592195934682545430 |
|
613 |
492.35 |
15:07:48 |
BATS Europe |
592195934682545435 |
|
116 |
492.35 |
15:07:48 |
London Stock Exchange |
592195934682545438 |
|
1,042 |
492.35 |
15:07:48 |
London Stock Exchange |
592195934682545439 |
|
482 |
492.35 |
15:07:48 |
Turquoise |
592195934682545440 |
|
281 |
492.35 |
15:07:48 |
Turquoise |
592195934682545441 |
|
676 |
492.35 |
15:07:48 |
Chi-X Europe |
606269685138553032 |
|
502 |
492.30 |
15:08:04 |
Chi-X Europe |
592195934682545797 |
|
791 |
492.45 |
15:09:43 |
London Stock Exchange |
592195934682548750 |
|
829 |
492.45 |
15:09:43 |
London Stock Exchange |
592195934682548751 |
|
765 |
492.45 |
15:09:43 |
Chi-X Europe |
606269685138556499 |
|
144 |
492.50 |
15:09:57 |
London Stock Exchange |
592195934682549161 |
|
1,102 |
492.50 |
15:09:57 |
London Stock Exchange |
606269685138556905 |
|
119 |
492.50 |
15:10:08 |
Chi-X Europe |
592195934682549435 |
|
557 |
492.50 |
15:10:10 |
Chi-X Europe |
592195934682549487 |
|
599 |
492.50 |
15:10:10 |
London Stock Exchange |
592195934682549488 |
|
847 |
492.50 |
15:10:10 |
London Stock Exchange |
592195934682549489 |
|
1,295 |
492.45 |
15:10:12 |
London Stock Exchange |
592195934682549548 |
|
1,169 |
492.45 |
15:10:12 |
London Stock Exchange |
592195934682549549 |
|
1,912 |
492.45 |
15:10:12 |
London Stock Exchange |
592195934682549550 |
|
1,372 |
492.40 |
15:10:12 |
London Stock Exchange |
592195934682549551 |
|
2,414 |
492.40 |
15:10:12 |
London Stock Exchange |
592195934682549552 |
|
635 |
492.45 |
15:10:12 |
Chi-X Europe |
592195934682549553 |
|
551 |
492.35 |
15:10:12 |
Chi-X Europe |
592195934682549558 |
|
369 |
492.35 |
15:10:12 |
Chi-X Europe |
592195934682549559 |
|
876 |
492.40 |
15:10:12 |
London Stock Exchange |
592195934682549562 |
|
79 |
492.35 |
15:10:12 |
Chi-X Europe |
606269685138557319 |
|
1,168 |
492.35 |
15:10:23 |
Chi-X Europe |
592195934682549851 |
|
2,054 |
492.35 |
15:10:23 |
London Stock Exchange |
606269685138557573 |
|
2,767 |
492.20 |
15:10:34 |
London Stock Exchange |
592195934682550163 |
|
245 |
492.20 |
15:10:34 |
Chi-X Europe |
606269685138557892 |
|
475 |
492.20 |
15:10:34 |
Chi-X Europe |
606269685138557893 |
|
475 |
492.20 |
15:10:34 |
Chi-X Europe |
606269685138557894 |
|
142 |
492.20 |
15:10:34 |
Chi-X Europe |
606269685138557895 |
|
725 |
492.20 |
15:10:34 |
Turquoise |
606269685138557900 |
|
4 |
492.20 |
15:10:34 |
Turquoise |
606269685138557901 |
|
1,408 |
492.20 |
15:10:34 |
London Stock Exchange |
606269685138557904 |
|
1,030 |
492.15 |
15:10:57 |
Chi-X Europe |
592195934682550691 |
|
255 |
492.15 |
15:10:57 |
Chi-X Europe |
592195934682550692 |
|
1,017 |
492.15 |
15:10:57 |
London Stock Exchange |
592195934682550697 |
|
24 |
492.15 |
15:10:57 |
Chi-X Europe |
592195934682550704 |
|
2,259 |
492.15 |
15:10:57 |
London Stock Exchange |
606269685138558459 |
|
801 |
491.95 |
15:11:40 |
Chi-X Europe |
592195934682552040 |
|
1,193 |
491.95 |
15:11:40 |
Chi-X Europe |
606269685138559868 |
|
1,482 |
491.95 |
15:11:44 |
London Stock Exchange |
592195934682552154 |
|
600 |
491.95 |
15:11:44 |
Turquoise |
606269685138559954 |
|
817 |
492.55 |
15:13:03 |
Chi-X Europe |
606269685138562517 |
|
198 |
492.55 |
15:13:03 |
Chi-X Europe |
606269685138562518 |
|
786 |
492.55 |
15:13:03 |
Chi-X Europe |
606269685138562519 |
|
1,529 |
492.50 |
15:13:13 |
London Stock Exchange |
592195934682554804 |
|
586 |
492.50 |
15:13:13 |
London Stock Exchange |
592195934682554850 |
|
1,435 |
492.50 |
15:13:13 |
Chi-X Europe |
592195934682554851 |
|
1,577 |
492.50 |
15:13:13 |
London Stock Exchange |
592195934682554858 |
|
1,014 |
492.45 |
15:13:17 |
London Stock Exchange |
606269685138562897 |
|
1,238 |
492.40 |
15:13:21 |
Chi-X Europe |
592195934682555082 |
|
2,397 |
492.40 |
15:13:21 |
London Stock Exchange |
606269685138563039 |
|
688 |
492.40 |
15:13:22 |
Chi-X Europe |
592195934682555144 |
|
1,159 |
492.35 |
15:13:45 |
Chi-X Europe |
592195934682555725 |
|
1,886 |
492.35 |
15:13:45 |
London Stock Exchange |
606269685138563762 |
|
1,386 |
492.35 |
15:14:29 |
London Stock Exchange |
606269685138564883 |
|
792 |
492.50 |
15:15:48 |
London Stock Exchange |
606269685138567231 |
|
751 |
492.55 |
15:15:51 |
London Stock Exchange |
592195934682558833 |
|
306 |
492.55 |
15:15:55 |
London Stock Exchange |
592195934682558912 |
|
620 |
492.55 |
15:15:55 |
Chi-X Europe |
606269685138567468 |
|
315 |
492.55 |
15:15:59 |
Chi-X Europe |
592195934682559028 |
|
750 |
492.55 |
15:16:05 |
Chi-X Europe |
606269685138567830 |
|
1,200 |
492.55 |
15:16:06 |
Chi-X Europe |
592195934682559183 |
|
100 |
492.55 |
15:16:06 |
London Stock Exchange |
592195934682559186 |
|
264 |
492.55 |
15:16:06 |
Chi-X Europe |
592195934682559187 |
|
2,472 |
492.55 |
15:16:06 |
London Stock Exchange |
606269685138567853 |
|
1,323 |
492.55 |
15:16:06 |
London Stock Exchange |
606269685138567854 |
|
1,602 |
492.55 |
15:16:06 |
London Stock Exchange |
606269685138567857 |
|
163 |
492.55 |
15:16:07 |
Chi-X Europe |
592195934682559219 |
|
728 |
492.55 |
15:16:07 |
Chi-X Europe |
592195934682559220 |
|
495 |
492.55 |
15:16:07 |
Chi-X Europe |
592195934682559221 |
|
1,134 |
492.50 |
15:16:28 |
Chi-X Europe |
592195934682559829 |
|
2,578 |
492.50 |
15:16:30 |
London Stock Exchange |
592195934682559908 |
|
314 |
492.50 |
15:16:30 |
Chi-X Europe |
592195934682559909 |
|
241 |
492.45 |
15:16:30 |
London Stock Exchange |
606269685138568668 |
|
1,067 |
492.45 |
15:16:30 |
London Stock Exchange |
606269685138568669 |
|
1,240 |
492.50 |
15:16:30 |
London Stock Exchange |
606269685138568672 |
|
786 |
492.50 |
15:16:30 |
London Stock Exchange |
606269685138568673 |
|
389 |
492.50 |
15:16:30 |
BATS Europe |
606269685138568676 |
|
18 |
492.45 |
15:16:31 |
London Stock Exchange |
592195934682560001 |
|
542 |
492.45 |
15:16:31 |
London Stock Exchange |
592195934682560002 |
|
652 |
492.45 |
15:16:31 |
London Stock Exchange |
592195934682560003 |
|
49 |
492.45 |
15:16:31 |
London Stock Exchange |
592195934682560004 |
|
236 |
492.45 |
15:16:31 |
London Stock Exchange |
592195934682560005 |
|
154 |
492.45 |
15:16:31 |
Chi-X Europe |
592195934682560006 |
|
1,270 |
492.45 |
15:16:31 |
Chi-X Europe |
592195934682560007 |
|
900 |
492.45 |
15:16:31 |
London Stock Exchange |
592195934682560026 |
|
564 |
492.45 |
15:16:31 |
London Stock Exchange |
592195934682560027 |
|
169 |
492.45 |
15:16:31 |
London Stock Exchange |
606269685138568767 |
|
30 |
492.45 |
15:16:31 |
Chi-X Europe |
606269685138568768 |
|
1,063 |
492.40 |
15:17:04 |
Chi-X Europe |
592195934682560941 |
|
204 |
492.40 |
15:17:04 |
Chi-X Europe |
592195934682560946 |
|
750 |
492.40 |
15:17:04 |
Chi-X Europe |
592195934682560947 |
|
231 |
492.40 |
15:17:04 |
Chi-X Europe |
592195934682560948 |
|
450 |
492.40 |
15:17:04 |
Chi-X Europe |
606269685138569810 |
|
246 |
492.40 |
15:17:04 |
Chi-X Europe |
606269685138569811 |
|
242 |
492.40 |
15:17:05 |
London Stock Exchange |
606269685138569812 |
|
1,279 |
492.40 |
15:17:06 |
London Stock Exchange |
606269685138569832 |
|
95 |
492.40 |
15:17:07 |
London Stock Exchange |
606269685138569862 |
|
14 |
492.40 |
15:17:07 |
London Stock Exchange |
606269685138569863 |
|
1,175 |
492.70 |
15:18:00 |
London Stock Exchange |
606269685138571441 |
|
986 |
492.70 |
15:18:00 |
Chi-X Europe |
606269685138571442 |
|
475 |
493.10 |
15:19:17 |
London Stock Exchange |
592195934682564461 |
|
298 |
493.10 |
15:19:17 |
London Stock Exchange |
592195934682564462 |
|
859 |
493.10 |
15:19:17 |
Chi-X Europe |
592195934682564463 |
|
700 |
493.15 |
15:19:44 |
Chi-X Europe |
592195934682565071 |
|
222 |
493.15 |
15:19:44 |
London Stock Exchange |
592195934682565075 |
|
820 |
493.25 |
15:19:53 |
London Stock Exchange |
592195934682565309 |
|
141 |
493.25 |
15:19:53 |
Turquoise |
606269685138574545 |
|
849 |
493.25 |
15:19:53 |
Chi-X Europe |
606269685138574549 |
|
424 |
493.40 |
15:20:08 |
London Stock Exchange |
592195934682566006 |
|
669 |
493.40 |
15:20:08 |
London Stock Exchange |
592195934682566014 |
|
424 |
493.40 |
15:20:08 |
London Stock Exchange |
592195934682566017 |
|
750 |
493.40 |
15:20:08 |
Chi-X Europe |
606269685138575318 |
|
917 |
493.45 |
15:20:09 |
London Stock Exchange |
606269685138575375 |
|
600 |
493.45 |
15:20:16 |
London Stock Exchange |
592195934682566232 |
|
396 |
493.45 |
15:20:16 |
London Stock Exchange |
592195934682566233 |
|
1 |
493.45 |
15:20:17 |
London Stock Exchange |
592195934682566294 |
|
1,175 |
493.45 |
15:20:17 |
London Stock Exchange |
606269685138575626 |
|
1,327 |
493.60 |
15:20:41 |
Turquoise |
592195934682566998 |
|
2,427 |
493.60 |
15:20:41 |
London Stock Exchange |
606269685138576341 |
|
864 |
493.60 |
15:20:41 |
London Stock Exchange |
606269685138576342 |
|
1,681 |
493.60 |
15:20:41 |
Chi-X Europe |
606269685138576343 |
|
892 |
493.60 |
15:20:41 |
Chi-X Europe |
606269685138576344 |
|
537 |
493.65 |
15:20:48 |
Chi-X Europe |
592195934682567214 |
|
451 |
493.65 |
15:20:48 |
Turquoise |
606269685138576546 |
|
582 |
493.55 |
15:21:00 |
London Stock Exchange |
592195934682567465 |
|
786 |
493.55 |
15:21:00 |
London Stock Exchange |
592195934682567466 |
|
966 |
493.55 |
15:21:00 |
Chi-X Europe |
592195934682567467 |
|
1,032 |
493.55 |
15:21:00 |
London Stock Exchange |
592195934682567470 |
|
761 |
493.55 |
15:21:00 |
London Stock Exchange |
606269685138576934 |
|
512 |
493.50 |
15:21:04 |
Chi-X Europe |
592195934682567580 |
|
628 |
493.50 |
15:21:04 |
Chi-X Europe |
592195934682567586 |
|
922 |
493.80 |
15:21:53 |
London Stock Exchange |
592195934682568945 |
|
74 |
493.80 |
15:21:53 |
London Stock Exchange |
606269685138578448 |
|
922 |
493.80 |
15:21:53 |
London Stock Exchange |
606269685138578451 |
|
497 |
493.80 |
15:21:56 |
London Stock Exchange |
592195934682569005 |
|
750 |
493.80 |
15:21:56 |
Turquoise |
606269685138578505 |
|
349 |
493.65 |
15:21:59 |
Chi-X Europe |
592195934682569066 |
|
429 |
493.65 |
15:21:59 |
Chi-X Europe |
592195934682569071 |
|
429 |
493.65 |
15:21:59 |
Chi-X Europe |
592195934682569072 |
|
242 |
493.65 |
15:21:59 |
Chi-X Europe |
592195934682569077 |
|
187 |
493.65 |
15:21:59 |
Chi-X Europe |
592195934682569082 |
|
171 |
493.65 |
15:22:08 |
London Stock Exchange |
592195934682569415 |
|
452 |
493.65 |
15:22:08 |
Chi-X Europe |
592195934682569416 |
|
1,039 |
493.65 |
15:22:08 |
London Stock Exchange |
592195934682569417 |
|
202 |
493.65 |
15:22:08 |
London Stock Exchange |
592195934682569422 |
|
405 |
493.65 |
15:22:08 |
London Stock Exchange |
606269685138578909 |
|
169 |
493.65 |
15:22:08 |
London Stock Exchange |
606269685138578961 |
|
1,514 |
493.65 |
15:22:08 |
London Stock Exchange |
606269685138578962 |
|
1,032 |
493.65 |
15:22:08 |
Chi-X Europe |
606269685138578963 |
|
662 |
493.65 |
15:22:08 |
Chi-X Europe |
606269685138578964 |
|
1,200 |
493.65 |
15:22:09 |
London Stock Exchange |
592195934682569431 |
|
913 |
493.65 |
15:22:09 |
London Stock Exchange |
592195934682569432 |
|
1,607 |
493.60 |
15:22:21 |
Chi-X Europe |
592195934682569774 |
|
2,315 |
493.60 |
15:22:21 |
London Stock Exchange |
606269685138579314 |
|
132 |
493.95 |
15:23:41 |
Chi-X Europe |
606269685138581910 |
|
641 |
493.95 |
15:23:41 |
Chi-X Europe |
606269685138581911 |
|
200 |
494.05 |
15:23:54 |
London Stock Exchange |
592195934682572381 |
|
1,592 |
494.05 |
15:23:55 |
London Stock Exchange |
592195934682572435 |
|
736 |
494.05 |
15:23:55 |
London Stock Exchange |
592195934682572436 |
|
820 |
494.05 |
15:23:55 |
London Stock Exchange |
606269685138582373 |
|
795 |
494.05 |
15:23:55 |
Chi-X Europe |
606269685138582374 |
|
983 |
494.05 |
15:23:55 |
Chi-X Europe |
606269685138582375 |
|
100 |
494.05 |
15:24:00 |
London Stock Exchange |
606269685138582540 |
|
1,400 |
494.05 |
15:24:05 |
London Stock Exchange |
606269685138582736 |
|
1,883 |
494.05 |
15:24:06 |
London Stock Exchange |
592195934682572748 |
|
1,163 |
494.05 |
15:24:06 |
Chi-X Europe |
592195934682572749 |
|
225 |
494.05 |
15:24:06 |
Chi-X Europe |
592195934682572752 |
|
123 |
494.05 |
15:24:06 |
Chi-X Europe |
592195934682572753 |
|
1,389 |
494.05 |
15:24:06 |
London Stock Exchange |
592195934682572758 |
|
1,311 |
494.05 |
15:24:06 |
Chi-X Europe |
606269685138582769 |
|
621 |
494.05 |
15:24:06 |
London Stock Exchange |
606269685138582770 |
|
211 |
494.05 |
15:24:06 |
London Stock Exchange |
606269685138582771 |
|
568 |
494.05 |
15:24:06 |
London Stock Exchange |
606269685138582772 |
|
2,601 |
494.15 |
15:24:33 |
London Stock Exchange |
592195934682573525 |
|
59 |
494.15 |
15:24:33 |
London Stock Exchange |
592195934682573540 |
|
900 |
494.15 |
15:24:35 |
Chi-X Europe |
606269685138583618 |
|
612 |
494.30 |
15:24:56 |
BATS Europe |
606269685138584204 |
|
600 |
494.20 |
15:25:01 |
Chi-X Europe |
592195934682574299 |
|
877 |
494.20 |
15:25:01 |
Chi-X Europe |
592195934682574300 |
|
2,520 |
494.20 |
15:25:01 |
London Stock Exchange |
606269685138584432 |
|
1,272 |
494.20 |
15:25:02 |
London Stock Exchange |
592195934682574311 |
|
1,584 |
494.15 |
15:25:04 |
London Stock Exchange |
592195934682574354 |
|
389 |
494.15 |
15:25:04 |
London Stock Exchange |
592195934682574355 |
|
38 |
494.15 |
15:25:04 |
Chi-X Europe |
606269685138584505 |
|
1,157 |
494.15 |
15:25:04 |
Chi-X Europe |
606269685138584508 |
|
829 |
494.15 |
15:25:04 |
London Stock Exchange |
606269685138584511 |
|
912 |
494.10 |
15:25:07 |
London Stock Exchange |
592195934682574426 |
|
999 |
494.10 |
15:25:07 |
London Stock Exchange |
606269685138584586 |
|
612 |
494.00 |
15:25:08 |
BATS Europe |
592195934682574449 |
|
1,257 |
493.95 |
15:25:45 |
London Stock Exchange |
592195934682575557 |
|
1,289 |
493.95 |
15:25:45 |
London Stock Exchange |
592195934682575558 |
|
1,554 |
493.95 |
15:25:45 |
London Stock Exchange |
592195934682575561 |
|
1,017 |
493.90 |
15:25:45 |
Chi-X Europe |
592195934682575574 |
|
126 |
493.90 |
15:25:45 |
Chi-X Europe |
592195934682575575 |
|
1,308 |
493.95 |
15:25:45 |
Chi-X Europe |
606269685138585848 |
|
1,172 |
493.95 |
15:25:45 |
London Stock Exchange |
606269685138585851 |
|
809 |
493.90 |
15:25:46 |
Chi-X Europe |
592195934682575578 |
|
300 |
493.90 |
15:25:49 |
Chi-X Europe |
592195934682575651 |
|
92 |
493.90 |
15:25:59 |
Chi-X Europe |
592195934682575929 |
|
709 |
494.10 |
15:27:59 |
London Stock Exchange |
592195934682579549 |
|
856 |
494.10 |
15:27:59 |
London Stock Exchange |
606269685138590230 |
|
1,066 |
494.10 |
15:27:59 |
Chi-X Europe |
606269685138590239 |
|
355 |
494.10 |
15:27:59 |
Chi-X Europe |
606269685138590240 |
|
1,786 |
494.10 |
15:27:59 |
London Stock Exchange |
606269685138590241 |
|
339 |
494.10 |
15:27:59 |
Chi-X Europe |
606269685138590242 |
|
995 |
494.10 |
15:27:59 |
Turquoise |
606269685138590243 |
|
750 |
494.10 |
15:27:59 |
Chi-X Europe |
606269685138590246 |
|
88 |
494.10 |
15:27:59 |
London Stock Exchange |
606269685138590250 |
|
1,432 |
494.00 |
15:28:01 |
London Stock Exchange |
592195934682579627 |
|
798 |
494.00 |
15:28:01 |
Chi-X Europe |
592195934682579628 |
|
722 |
494.00 |
15:28:01 |
London Stock Exchange |
592195934682579632 |
|
477 |
494.00 |
15:28:01 |
London Stock Exchange |
592195934682579633 |
|
1,139 |
493.95 |
15:28:37 |
London Stock Exchange |
592195934682580546 |
|
2,708 |
493.95 |
15:28:37 |
London Stock Exchange |
592195934682580547 |
|
900 |
493.95 |
15:28:37 |
London Stock Exchange |
592195934682580550 |
|
827 |
493.95 |
15:28:37 |
London Stock Exchange |
592195934682580551 |
|
750 |
493.90 |
15:28:37 |
Chi-X Europe |
592195934682580554 |
|
476 |
493.95 |
15:28:37 |
Chi-X Europe |
606269685138591357 |
|
646 |
493.95 |
15:28:37 |
Chi-X Europe |
606269685138591358 |
|
750 |
493.90 |
15:28:37 |
BATS Europe |
606269685138591363 |
|
191 |
493.95 |
15:28:37 |
BATS Europe |
606269685138591364 |
|
419 |
493.95 |
15:28:37 |
BATS Europe |
606269685138591365 |
|
900 |
493.90 |
15:28:37 |
London Stock Exchange |
606269685138591367 |
|
975 |
493.90 |
15:28:37 |
London Stock Exchange |
606269685138591368 |
|
87 |
493.90 |
15:28:37 |
London Stock Exchange |
606269685138591369 |
|
2,383 |
493.85 |
15:29:44 |
London Stock Exchange |
592195934682582169 |
|
532 |
493.85 |
15:29:44 |
Chi-X Europe |
592195934682582170 |
|
662 |
493.85 |
15:29:44 |
Chi-X Europe |
592195934682582171 |
|
900 |
493.85 |
15:29:44 |
London Stock Exchange |
592195934682582174 |
|
457 |
493.85 |
15:29:44 |
London Stock Exchange |
592195934682582175 |
|
1,335 |
493.80 |
15:29:44 |
Chi-X Europe |
592195934682582184 |
|
2,091 |
493.80 |
15:29:44 |
London Stock Exchange |
606269685138593143 |
|
1,144 |
493.75 |
15:29:48 |
London Stock Exchange |
592195934682582277 |
|
963 |
493.75 |
15:29:48 |
Chi-X Europe |
606269685138593271 |
|
177 |
493.75 |
15:29:48 |
Chi-X Europe |
606269685138593272 |
|
1,130 |
493.70 |
15:30:44 |
Chi-X Europe |
592195934682583956 |
|
1,649 |
493.70 |
15:30:44 |
London Stock Exchange |
592195934682583957 |
|
534 |
493.70 |
15:30:44 |
London Stock Exchange |
592195934682583969 |
|
1,050 |
493.70 |
15:30:44 |
London Stock Exchange |
592195934682583970 |
|
812 |
493.70 |
15:30:44 |
Chi-X Europe |
592195934682583971 |
|
1,630 |
493.70 |
15:30:44 |
London Stock Exchange |
606269685138595100 |
|
661 |
493.70 |
15:30:44 |
London Stock Exchange |
606269685138595102 |
|
1,522 |
493.70 |
15:30:44 |
Chi-X Europe |
606269685138595103 |
|
465 |
493.70 |
15:30:44 |
BATS Europe |
606269685138595106 |
|
459 |
493.20 |
15:31:40 |
London Stock Exchange |
592195934682585607 |
|
1,005 |
493.20 |
15:31:40 |
London Stock Exchange |
592195934682585608 |
|
648 |
493.20 |
15:31:40 |
Chi-X Europe |
606269685138596957 |
|
701 |
493.20 |
15:31:40 |
Chi-X Europe |
606269685138596958 |
|
1,517 |
493.20 |
15:31:40 |
London Stock Exchange |
606269685138596965 |
|
698 |
493.15 |
15:31:48 |
London Stock Exchange |
592195934682585777 |
|
1,379 |
493.15 |
15:31:48 |
London Stock Exchange |
606269685138597131 |
|
1,083 |
493.15 |
15:31:48 |
Chi-X Europe |
606269685138597132 |
|
700 |
493.30 |
15:33:17 |
BATS Europe |
592195934682588033 |
|
447 |
493.30 |
15:33:17 |
Turquoise |
606269685138599748 |
|
900 |
493.30 |
15:33:17 |
London Stock Exchange |
606269685138599750 |
|
111 |
493.40 |
15:33:36 |
London Stock Exchange |
592195934682588602 |
|
670 |
493.40 |
15:33:36 |
BATS Europe |
592195934682588603 |
|
1,183 |
493.40 |
15:33:36 |
Turquoise |
592195934682588604 |
|
184 |
493.40 |
15:33:36 |
Chi-X Europe |
592195934682588611 |
|
556 |
493.40 |
15:33:36 |
Chi-X Europe |
592195934682588612 |
|
612 |
493.35 |
15:33:36 |
London Stock Exchange |
592195934682588617 |
|
1,318 |
493.35 |
15:33:36 |
Chi-X Europe |
592195934682588618 |
|
246 |
493.35 |
15:33:36 |
Chi-X Europe |
592195934682588619 |
|
67 |
493.40 |
15:33:36 |
London Stock Exchange |
606269685138600362 |
|
729 |
493.40 |
15:33:36 |
London Stock Exchange |
606269685138600363 |
|
1,352 |
493.40 |
15:33:36 |
Chi-X Europe |
606269685138600364 |
|
723 |
493.40 |
15:33:36 |
London Stock Exchange |
606269685138600367 |
|
1,513 |
493.35 |
15:33:36 |
London Stock Exchange |
606269685138600372 |
|
698 |
493.35 |
15:33:36 |
London Stock Exchange |
606269685138600373 |
|
443 |
493.35 |
15:33:36 |
Turquoise |
606269685138600378 |
|
186 |
493.25 |
15:34:01 |
London Stock Exchange |
592195934682589347 |
|
1,010 |
493.25 |
15:34:01 |
London Stock Exchange |
592195934682589361 |
|
199 |
493.30 |
15:34:01 |
London Stock Exchange |
606269685138601116 |
|
3,085 |
493.30 |
15:34:01 |
London Stock Exchange |
606269685138601117 |
|
1,267 |
493.25 |
15:34:01 |
London Stock Exchange |
606269685138601125 |
|
612 |
493.30 |
15:34:22 |
London Stock Exchange |
606269685138601723 |
|
1,746 |
493.30 |
15:35:00 |
Chi-X Europe |
592195934682591006 |
|
1,481 |
493.30 |
15:35:00 |
London Stock Exchange |
606269685138602848 |
|
915 |
493.30 |
15:35:00 |
London Stock Exchange |
606269685138602849 |
|
982 |
493.30 |
15:35:00 |
London Stock Exchange |
606269685138602852 |
|
750 |
493.35 |
15:35:14 |
London Stock Exchange |
592195934682591282 |
|
751 |
493.55 |
15:35:38 |
London Stock Exchange |
592195934682591969 |
|
870 |
493.55 |
15:35:38 |
Chi-X Europe |
606269685138603973 |
|
657 |
493.55 |
15:35:38 |
London Stock Exchange |
606269685138603974 |
|
517 |
493.55 |
15:35:38 |
London Stock Exchange |
606269685138603975 |
|
700 |
493.60 |
15:35:53 |
Chi-X Europe |
606269685138604340 |
|
115 |
493.60 |
15:35:53 |
London Stock Exchange |
606269685138604360 |
|
852 |
493.50 |
15:35:55 |
London Stock Exchange |
592195934682592358 |
|
318 |
493.50 |
15:35:55 |
London Stock Exchange |
592195934682592359 |
|
1,554 |
493.50 |
15:35:55 |
London Stock Exchange |
592195934682592360 |
|
803 |
493.50 |
15:35:55 |
Chi-X Europe |
592195934682592363 |
|
1,038 |
493.50 |
15:35:55 |
London Stock Exchange |
606269685138604382 |
|
739 |
493.50 |
15:36:08 |
London Stock Exchange |
592195934682592679 |
|
847 |
493.50 |
15:36:08 |
Chi-X Europe |
592195934682592680 |
|
200 |
493.50 |
15:36:08 |
Chi-X Europe |
606269685138604800 |
|
518 |
493.55 |
15:36:26 |
London Stock Exchange |
592195934682593104 |
|
130 |
493.55 |
15:36:30 |
London Stock Exchange |
592195934682593183 |
|
400 |
493.65 |
15:36:45 |
BATS Europe |
592195934682593561 |
|
76 |
493.65 |
15:36:45 |
BATS Europe |
592195934682593562 |
|
144 |
493.65 |
15:36:45 |
Turquoise |
592195934682593565 |
|
768 |
493.65 |
15:36:45 |
Chi-X Europe |
606269685138605747 |
|
1,301 |
493.65 |
15:36:45 |
Chi-X Europe |
606269685138605748 |
|
195 |
493.65 |
15:36:45 |
Chi-X Europe |
606269685138605749 |
|
513 |
493.65 |
15:36:46 |
London Stock Exchange |
592195934682593589 |
|
311 |
493.65 |
15:36:47 |
London Stock Exchange |
592195934682593615 |
|
151 |
493.65 |
15:36:47 |
London Stock Exchange |
592195934682593616 |
|
824 |
493.65 |
15:36:47 |
Chi-X Europe |
592195934682593617 |
|
600 |
493.65 |
15:36:48 |
London Stock Exchange |
592195934682593668 |
|
332 |
493.65 |
15:36:48 |
London Stock Exchange |
592195934682593669 |
|
714 |
493.65 |
15:36:49 |
London Stock Exchange |
606269685138605876 |
|
444 |
493.65 |
15:36:51 |
London Stock Exchange |
606269685138605960 |
|
1,427 |
493.55 |
15:37:15 |
Chi-X Europe |
592195934682594385 |
|
1,718 |
493.55 |
15:37:15 |
London Stock Exchange |
592195934682594388 |
|
792 |
493.55 |
15:37:15 |
London Stock Exchange |
592195934682594389 |
|
713 |
493.55 |
15:37:15 |
London Stock Exchange |
606269685138606692 |
|
1,475 |
493.55 |
15:37:15 |
London Stock Exchange |
606269685138606693 |
|
722 |
493.55 |
15:37:16 |
London Stock Exchange |
606269685138606704 |
|
1,543 |
493.35 |
15:37:28 |
London Stock Exchange |
592195934682594810 |
|
583 |
493.35 |
15:37:28 |
Chi-X Europe |
606269685138607037 |
|
692 |
493.35 |
15:37:28 |
Chi-X Europe |
606269685138607038 |
|
1,947 |
493.35 |
15:37:33 |
London Stock Exchange |
592195934682594913 |
|
739 |
493.35 |
15:37:33 |
London Stock Exchange |
592195934682594914 |
|
2,451 |
493.20 |
15:38:02 |
London Stock Exchange |
592195934682595470 |
|
370 |
493.45 |
15:39:24 |
London Stock Exchange |
606269685138609805 |
|
204 |
493.45 |
15:39:24 |
London Stock Exchange |
606269685138609808 |
|
1,642 |
493.45 |
15:39:25 |
Chi-X Europe |
592195934682597151 |
|
600 |
493.45 |
15:39:25 |
Turquoise |
606269685138609834 |
|
600 |
493.45 |
15:39:25 |
Turquoise |
606269685138609836 |
|
327 |
493.45 |
15:39:25 |
Turquoise |
606269685138609837 |
|
701 |
493.40 |
15:39:37 |
London Stock Exchange |
592195934682597531 |
|
802 |
493.40 |
15:39:37 |
London Stock Exchange |
606269685138610277 |
|
1,006 |
493.40 |
15:39:37 |
London Stock Exchange |
606269685138610278 |
|
3,072 |
493.40 |
15:39:37 |
London Stock Exchange |
606269685138610279 |
|
602 |
493.40 |
15:39:37 |
London Stock Exchange |
606269685138610280 |
|
200 |
493.40 |
15:39:37 |
London Stock Exchange |
606269685138610281 |
|
863 |
493.40 |
15:39:38 |
London Stock Exchange |
592195934682597569 |
|
107 |
493.40 |
15:39:38 |
London Stock Exchange |
592195934682597576 |
|
2,224 |
493.40 |
15:39:38 |
London Stock Exchange |
606269685138610313 |
|
673 |
493.40 |
15:39:38 |
Chi-X Europe |
606269685138610322 |
|
600 |
493.35 |
15:39:39 |
Chi-X Europe |
606269685138610428 |
|
600 |
493.35 |
15:39:40 |
London Stock Exchange |
592195934682597707 |
|
600 |
493.35 |
15:39:40 |
London Stock Exchange |
592195934682597708 |
|
118 |
493.35 |
15:39:40 |
Turquoise |
592195934682597715 |
|
920 |
493.35 |
15:39:40 |
Chi-X Europe |
592195934682597718 |
|
307 |
493.35 |
15:39:40 |
London Stock Exchange |
592195934682597719 |
|
639 |
493.35 |
15:39:40 |
Chi-X Europe |
606269685138610495 |
|
612 |
493.25 |
15:40:04 |
London Stock Exchange |
606269685138611284 |
|
900 |
493.50 |
15:40:55 |
London Stock Exchange |
592195934682600030 |
|
1,900 |
493.50 |
15:40:55 |
London Stock Exchange |
592195934682600031 |
|
1,000 |
493.50 |
15:40:55 |
London Stock Exchange |
592195934682600032 |
|
664 |
493.50 |
15:40:55 |
Chi-X Europe |
606269685138612972 |
|
900 |
493.50 |
15:40:58 |
London Stock Exchange |
606269685138613012 |
|
932 |
493.50 |
15:40:58 |
London Stock Exchange |
606269685138613013 |
|
105 |
493.40 |
15:41:39 |
London Stock Exchange |
592195934682601309 |
|
1,950 |
493.40 |
15:41:39 |
London Stock Exchange |
592195934682601310 |
|
128 |
493.40 |
15:41:39 |
London Stock Exchange |
592195934682601311 |
|
366 |
493.40 |
15:41:39 |
Chi-X Europe |
592195934682601314 |
|
1,000 |
493.40 |
15:41:39 |
London Stock Exchange |
592195934682601317 |
|
1,519 |
493.40 |
15:41:39 |
Chi-X Europe |
606269685138614316 |
|
611 |
493.40 |
15:41:39 |
Chi-X Europe |
606269685138614320 |
|
255 |
493.40 |
15:41:39 |
Chi-X Europe |
606269685138614321 |
|
1,774 |
493.35 |
15:41:44 |
London Stock Exchange |
592195934682601430 |
|
83 |
493.35 |
15:41:44 |
Chi-X Europe |
592195934682601431 |
|
636 |
493.35 |
15:41:44 |
Chi-X Europe |
592195934682601432 |
|
465 |
493.35 |
15:41:44 |
Chi-X Europe |
592195934682601433 |
|
816 |
493.35 |
15:41:44 |
London Stock Exchange |
606269685138614434 |
|
1,056 |
493.30 |
15:41:44 |
London Stock Exchange |
606269685138614435 |
|
102 |
493.30 |
15:41:44 |
London Stock Exchange |
606269685138614436 |
|
441 |
493.30 |
15:41:44 |
London Stock Exchange |
606269685138614437 |
|
1,001 |
493.35 |
15:41:44 |
Chi-X Europe |
606269685138614438 |
|
1,315 |
493.35 |
15:41:44 |
London Stock Exchange |
606269685138614441 |
|
180 |
493.35 |
15:41:44 |
Turquoise |
606269685138614444 |
|
2 |
493.35 |
15:41:44 |
Turquoise |
606269685138614445 |
|
612 |
493.50 |
15:41:54 |
London Stock Exchange |
606269685138614653 |
|
1,207 |
493.75 |
15:43:44 |
London Stock Exchange |
592195934682604683 |
|
600 |
493.75 |
15:43:44 |
London Stock Exchange |
606269685138618024 |
|
270 |
493.75 |
15:43:44 |
London Stock Exchange |
606269685138618025 |
|
700 |
493.75 |
15:43:49 |
London Stock Exchange |
606269685138618133 |
|
673 |
493.75 |
15:43:49 |
Chi-X Europe |
606269685138618136 |
|
12 |
493.80 |
15:43:59 |
Chi-X Europe |
592195934682605200 |
|
1,165 |
493.80 |
15:43:59 |
London Stock Exchange |
592195934682605201 |
|
665 |
493.80 |
15:43:59 |
London Stock Exchange |
606269685138618588 |
|
16 |
493.85 |
15:44:19 |
London Stock Exchange |
592195934682605610 |
|
600 |
493.85 |
15:44:19 |
London Stock Exchange |
592195934682605611 |
|
600 |
493.85 |
15:44:19 |
London Stock Exchange |
592195934682605614 |
|
584 |
493.85 |
15:44:19 |
London Stock Exchange |
606269685138619093 |
|
722 |
493.90 |
15:44:21 |
London Stock Exchange |
606269685138619147 |
|
1423 |
493.90 |
15:44:27 |
London Stock Exchange |
592195934682605813 |
|
943 |
493.90 |
15:44:27 |
London Stock Exchange |
606269685138619268 |
|
940 |
493.90 |
15:44:27 |
Chi-X Europe |
606269685138619269 |
|
72 |
493.90 |
15:44:28 |
BATS Europe |
592195934682605825 |
|
1963 |
493.90 |
15:44:28 |
London Stock Exchange |
592195934682605827 |
|
414 |
493.90 |
15:44:28 |
London Stock Exchange |
592195934682605828 |
|
400 |
493.90 |
15:44:28 |
London Stock Exchange |
592195934682605829 |
|
292 |
493.90 |
15:44:28 |
Chi-X Europe |
592195934682605831 |
|
295 |
493.90 |
15:44:28 |
Chi-X Europe |
592195934682605832 |
|
114 |
493.90 |
15:44:28 |
Chi-X Europe |
592195934682605833 |
|
255 |
493.90 |
15:44:28 |
Chi-X Europe |
592195934682605834 |
|
1414 |
493.90 |
15:44:31 |
London Stock Exchange |
606269685138619324 |
|
700 |
493.90 |
15:45:07 |
London Stock Exchange |
592195934682606928 |
|
1109 |
493.90 |
15:45:07 |
London Stock Exchange |
592195934682606929 |
|
2097 |
493.90 |
15:45:07 |
London Stock Exchange |
606269685138620447 |
|
1880 |
493.90 |
15:45:07 |
Chi-X Europe |
606269685138620449 |
|
204 |
493.90 |
15:45:07 |
London Stock Exchange |
606269685138620452 |
|
600 |
493.85 |
15:45:42 |
London Stock Exchange |
592195934682608358 |
|
1445 |
493.85 |
15:45:44 |
London Stock Exchange |
592195934682608424 |
|
600 |
493.95 |
15:46:07 |
London Stock Exchange |
592195934682608974 |
|
229 |
493.95 |
15:46:07 |
London Stock Exchange |
592195934682608975 |
|
1024 |
493.95 |
15:46:07 |
London Stock Exchange |
606269685138622604 |
|
600 |
493.95 |
15:46:08 |
London Stock Exchange |
592195934682608996 |
|
600 |
494.00 |
15:46:14 |
London Stock Exchange |
592195934682609185 |
|
600 |
494.00 |
15:46:14 |
London Stock Exchange |
592195934682609186 |
|
600 |
494.00 |
15:46:14 |
London Stock Exchange |
592195934682609187 |
|
600 |
494.00 |
15:46:14 |
London Stock Exchange |
592195934682609188 |
|
72 |
494.00 |
15:46:14 |
London Stock Exchange |
592195934682609189 |
|
270 |
494.00 |
15:46:14 |
Chi-X Europe |
592195934682609190 |
|
524 |
494.00 |
15:46:26 |
London Stock Exchange |
606269685138623081 |
|
3142 |
493.95 |
15:46:39 |
London Stock Exchange |
592195934682609849 |
|
615 |
493.95 |
15:46:39 |
London Stock Exchange |
592195934682609852 |
|
1862 |
494.00 |
15:46:42 |
London Stock Exchange |
606269685138623526 |
|
284 |
494.00 |
15:46:49 |
London Stock Exchange |
592195934682610103 |
|
612 |
494.00 |
15:46:49 |
London Stock Exchange |
592195934682610104 |
|
1603 |
494.00 |
15:46:49 |
Chi-X Europe |
592195934682610105 |
|
821 |
494.00 |
15:46:49 |
London Stock Exchange |
606269685138623729 |
|
897 |
493.95 |
15:46:51 |
London Stock Exchange |
606269685138623761 |
|
927 |
494.10 |
15:47:18 |
London Stock Exchange |
592195934682610997 |
|
1116 |
494.10 |
15:47:18 |
Chi-X Europe |
606269685138624740 |
|
859 |
494.10 |
15:47:18 |
London Stock Exchange |
606269685138624745 |
|
900 |
494.00 |
15:47:37 |
London Stock Exchange |
592195934682611501 |
|
31 |
494.00 |
15:47:37 |
London Stock Exchange |
592195934682611502 |
|
612 |
493.90 |
15:47:57 |
London Stock Exchange |
592195934682611984 |
|
2 |
493.90 |
15:47:57 |
Turquoise |
592195934682611985 |
|
907 |
493.85 |
15:47:57 |
London Stock Exchange |
592195934682611986 |
|
102 |
493.85 |
15:47:57 |
London Stock Exchange |
592195934682611987 |
|
761 |
493.85 |
15:47:57 |
London Stock Exchange |
592195934682611990 |
|
266 |
493.85 |
15:47:57 |
London Stock Exchange |
592195934682611991 |
|
1376 |
493.90 |
15:47:57 |
London Stock Exchange |
606269685138625846 |
|
1073 |
493.90 |
15:47:57 |
Chi-X Europe |
606269685138625847 |
|
700 |
493.90 |
15:48:06 |
Chi-X Europe |
592195934682612227 |
|
208 |
493.90 |
15:48:06 |
London Stock Exchange |
606269685138626129 |
|
1039 |
493.90 |
15:48:06 |
London Stock Exchange |
606269685138626130 |
|
431 |
493.90 |
15:48:06 |
London Stock Exchange |
606269685138626145 |
|
71 |
493.90 |
15:48:06 |
London Stock Exchange |
606269685138626146 |
|
1697 |
493.85 |
15:48:27 |
Chi-X Europe |
592195934682612675 |
|
169 |
493.85 |
15:48:27 |
Chi-X Europe |
592195934682612676 |
|
1023 |
493.85 |
15:48:27 |
London Stock Exchange |
592195934682612677 |
|
1239 |
493.85 |
15:48:27 |
London Stock Exchange |
606269685138626623 |
|
444 |
493.85 |
15:48:27 |
Turquoise |
606269685138626624 |
|
1118 |
493.65 |
15:48:55 |
Chi-X Europe |
592195934682613311 |
|
125 |
493.65 |
15:48:55 |
Chi-X Europe |
592195934682613312 |
|
1151 |
493.65 |
15:48:55 |
London Stock Exchange |
592195934682613316 |
|
848 |
493.65 |
15:48:55 |
Chi-X Europe |
592195934682613318 |
|
837 |
493.65 |
15:48:55 |
London Stock Exchange |
606269685138627210 |
|
1150 |
493.65 |
15:48:55 |
London Stock Exchange |
606269685138627211 |
|
434 |
493.65 |
15:49:08 |
London Stock Exchange |
592195934682613757 |
|
178 |
493.65 |
15:49:08 |
London Stock Exchange |
592195934682613758 |
|
1491 |
493.55 |
15:49:13 |
Chi-X Europe |
592195934682613944 |
|
2281 |
493.55 |
15:49:13 |
London Stock Exchange |
606269685138627800 |
|
891 |
493.55 |
15:49:13 |
Chi-X Europe |
606269685138627801 |
|
750 |
493.45 |
15:50:13 |
Chi-X Europe |
592195934682615460 |
|
1000 |
493.45 |
15:50:13 |
Chi-X Europe |
592195934682615461 |
|
224 |
493.45 |
15:50:13 |
London Stock Exchange |
592195934682615465 |
|
745 |
493.45 |
15:50:13 |
London Stock Exchange |
592195934682615466 |
|
857 |
493.45 |
15:50:13 |
London Stock Exchange |
592195934682615467 |
|
473 |
493.45 |
15:50:13 |
Turquoise |
592195934682615472 |
|
835 |
493.45 |
15:50:13 |
Chi-X Europe |
606269685138629434 |
|
360 |
493.45 |
15:50:22 |
Chi-X Europe |
592195934682615756 |
|
252 |
493.45 |
15:50:22 |
Chi-X Europe |
592195934682615757 |
|
1238 |
493.40 |
15:50:22 |
Chi-X Europe |
606269685138629666 |
|
2157 |
493.60 |
15:51:08 |
Chi-X Europe |
606269685138630904 |
|
320 |
493.60 |
15:51:08 |
Chi-X Europe |
606269685138630905 |
|
1405 |
493.60 |
15:51:24 |
London Stock Exchange |
592195934682617244 |
|
1021 |
493.60 |
15:51:24 |
Chi-X Europe |
592195934682617245 |
|
1483 |
493.55 |
15:51:24 |
Chi-X Europe |
592195934682617246 |
|
1071 |
493.70 |
15:51:46 |
London Stock Exchange |
592195934682617786 |
|
1102 |
493.70 |
15:51:46 |
Chi-X Europe |
592195934682617787 |
|
531 |
493.65 |
15:51:46 |
London Stock Exchange |
592195934682617788 |
|
1753 |
493.70 |
15:51:46 |
London Stock Exchange |
606269685138631963 |
|
778 |
493.70 |
15:51:46 |
Chi-X Europe |
606269685138631964 |
|
196 |
493.70 |
15:51:46 |
Chi-X Europe |
606269685138631965 |
|
65 |
493.85 |
15:52:18 |
London Stock Exchange |
592195934682618771 |
|
900 |
493.85 |
15:52:18 |
London Stock Exchange |
592195934682618773 |
|
1161 |
493.85 |
15:52:18 |
Chi-X Europe |
592195934682618774 |
|
750 |
493.85 |
15:52:18 |
Chi-X Europe |
592195934682618775 |
|
1527 |
493.85 |
15:52:18 |
Chi-X Europe |
592195934682618776 |
|
1280 |
493.90 |
15:52:38 |
London Stock Exchange |
592195934682619427 |
|
662 |
493.90 |
15:52:38 |
London Stock Exchange |
592195934682619428 |
|
1382 |
493.90 |
15:52:38 |
Chi-X Europe |
592195934682619429 |
|
746 |
493.90 |
15:52:38 |
London Stock Exchange |
606269685138633815 |
|
1018 |
493.85 |
15:52:38 |
London Stock Exchange |
606269685138633816 |
|
1841 |
493.85 |
15:52:38 |
London Stock Exchange |
606269685138633819 |
|
100 |
493.85 |
15:52:39 |
London Stock Exchange |
592195934682619460 |
|
1030 |
493.85 |
15:52:45 |
London Stock Exchange |
592195934682619598 |
|
612 |
493.90 |
15:53:05 |
London Stock Exchange |
592195934682620345 |
|
688 |
493.90 |
15:53:05 |
London Stock Exchange |
592195934682620346 |
|
876 |
493.90 |
15:53:05 |
London Stock Exchange |
592195934682620347 |
|
905 |
493.90 |
15:53:05 |
Chi-X Europe |
606269685138634862 |
|
1100 |
493.90 |
15:53:05 |
London Stock Exchange |
606269685138634865 |
|
1502 |
493.90 |
15:53:08 |
London Stock Exchange |
592195934682620478 |
|
922 |
493.85 |
15:53:14 |
Chi-X Europe |
592195934682620656 |
|
830 |
493.85 |
15:53:14 |
London Stock Exchange |
606269685138635195 |
|
1111 |
493.70 |
15:53:52 |
London Stock Exchange |
592195934682621793 |
|
1116 |
493.70 |
15:53:52 |
London Stock Exchange |
592195934682621794 |
|
678 |
493.70 |
15:53:52 |
Chi-X Europe |
592195934682621795 |
|
470 |
493.70 |
15:53:52 |
Chi-X Europe |
592195934682621796 |
|
161 |
493.70 |
15:53:52 |
Chi-X Europe |
592195934682621797 |
|
718 |
493.70 |
15:53:52 |
London Stock Exchange |
592195934682621800 |
|
840 |
493.65 |
15:54:06 |
London Stock Exchange |
606269685138636819 |
|
788 |
493.65 |
15:54:06 |
Chi-X Europe |
606269685138636820 |
|
426 |
493.85 |
15:55:38 |
London Stock Exchange |
592195934682625356 |
|
1230 |
493.85 |
15:55:38 |
London Stock Exchange |
592195934682625357 |
|
705 |
493.85 |
15:55:38 |
London Stock Exchange |
592195934682625360 |
|
652 |
493.85 |
15:55:38 |
London Stock Exchange |
592195934682625361 |
|
328 |
493.85 |
15:55:38 |
London Stock Exchange |
592195934682625362 |
|
324 |
493.85 |
15:55:38 |
BATS Europe |
592195934682625366 |
|
536 |
493.85 |
15:55:38 |
Chi-X Europe |
592195934682625368 |
|
361 |
493.85 |
15:55:38 |
Chi-X Europe |
592195934682625369 |
|
1516 |
493.85 |
15:55:38 |
London Stock Exchange |
592195934682625372 |
|
102 |
493.85 |
15:55:38 |
London Stock Exchange |
606269685138640282 |
|
169 |
493.85 |
15:55:38 |
Chi-X Europe |
606269685138640287 |
|
2427 |
493.85 |
15:55:39 |
London Stock Exchange |
606269685138640339 |
|
338 |
493.85 |
15:55:40 |
London Stock Exchange |
606269685138640375 |
|
1299 |
493.85 |
15:55:50 |
London Stock Exchange |
606269685138640749 |
|
999 |
493.80 |
15:55:50 |
Chi-X Europe |
606269685138640750 |
|
2016 |
493.80 |
15:55:50 |
London Stock Exchange |
606269685138640751 |
|
318 |
493.80 |
15:55:50 |
Chi-X Europe |
606269685138640755 |
|
1240 |
493.80 |
15:55:58 |
Chi-X Europe |
592195934682626028 |
|
1396 |
493.80 |
15:55:58 |
London Stock Exchange |
606269685138640993 |
|
1320 |
493.75 |
15:55:59 |
Chi-X Europe |
592195934682626118 |
|
2654 |
493.75 |
15:55:59 |
London Stock Exchange |
606269685138641071 |
|
612 |
493.85 |
15:56:15 |
London Stock Exchange |
592195934682626560 |
|
1848 |
493.90 |
15:56:37 |
London Stock Exchange |
592195934682627135 |
|
1226 |
493.90 |
15:56:37 |
Chi-X Europe |
592195934682627136 |
|
215 |
493.90 |
15:56:37 |
London Stock Exchange |
606269685138642281 |
|
1360 |
494.10 |
15:56:56 |
BATS Europe |
606269685138642998 |
|
1152 |
494.10 |
15:56:56 |
Chi-X Europe |
606269685138643001 |
|
767 |
494.10 |
15:56:56 |
Chi-X Europe |
606269685138643002 |
|
1400 |
494.05 |
15:56:56 |
London Stock Exchange |
606269685138643006 |
|
777 |
494.10 |
15:56:56 |
London Stock Exchange |
606269685138643009 |
|
535 |
494.25 |
15:57:46 |
London Stock Exchange |
606269685138644720 |
|
378 |
494.25 |
15:57:46 |
London Stock Exchange |
606269685138644721 |
|
1155 |
494.25 |
15:57:53 |
BATS Europe |
606269685138644961 |
|
1682 |
494.20 |
15:58:01 |
London Stock Exchange |
592195934682629770 |
|
925 |
494.20 |
15:58:01 |
London Stock Exchange |
592195934682629771 |
|
716 |
494.20 |
15:58:01 |
London Stock Exchange |
606269685138645171 |
|
599 |
494.20 |
15:58:06 |
BATS Europe |
606269685138645321 |
|
634 |
494.20 |
15:58:06 |
BATS Europe |
606269685138645322 |
|
400 |
494.20 |
15:58:15 |
London Stock Exchange |
606269685138645568 |
|
669 |
494.40 |
15:58:19 |
London Stock Exchange |
592195934682630282 |
|
640 |
494.40 |
15:58:19 |
London Stock Exchange |
606269685138645682 |
|
451 |
494.40 |
15:58:31 |
London Stock Exchange |
592195934682630638 |
|
718 |
494.40 |
15:58:31 |
London Stock Exchange |
592195934682630639 |
|
202 |
494.40 |
15:58:31 |
Chi-X Europe |
592195934682630641 |
|
509 |
494.40 |
15:58:31 |
Chi-X Europe |
592195934682630642 |
|
1138 |
494.40 |
15:58:31 |
Chi-X Europe |
592195934682630643 |
|
79 |
494.40 |
15:58:31 |
BATS Europe |
606269685138646115 |
|
172 |
494.30 |
15:58:36 |
London Stock Exchange |
592195934682630726 |
|
738 |
494.25 |
15:58:36 |
London Stock Exchange |
592195934682630745 |
|
1924 |
494.30 |
15:58:36 |
London Stock Exchange |
606269685138646210 |
|
834 |
494.30 |
15:58:36 |
London Stock Exchange |
606269685138646211 |
|
985 |
494.30 |
15:58:36 |
Chi-X Europe |
606269685138646212 |
|
992 |
494.25 |
15:58:36 |
Chi-X Europe |
606269685138646240 |
|
106 |
494.25 |
15:58:36 |
Chi-X Europe |
606269685138646241 |
|
443 |
494.30 |
15:59:30 |
Chi-X Europe |
592195934682632302 |
|
652 |
494.30 |
15:59:30 |
London Stock Exchange |
606269685138647922 |
|
1635 |
494.30 |
15:59:30 |
London Stock Exchange |
606269685138647923 |
|
658 |
494.20 |
15:59:33 |
London Stock Exchange |
592195934682632458 |
|
1034 |
494.20 |
15:59:33 |
London Stock Exchange |
592195934682632459 |
|
825 |
494.20 |
15:59:33 |
Turquoise |
592195934682632460 |
|
1526 |
494.20 |
15:59:33 |
London Stock Exchange |
606269685138648106 |
|
69 |
494.20 |
15:59:33 |
Chi-X Europe |
606269685138648107 |
|
835 |
494.20 |
15:59:33 |
Chi-X Europe |
606269685138648108 |
|
1002 |
494.20 |
15:59:35 |
London Stock Exchange |
592195934682632588 |
|
1130 |
494.20 |
15:59:35 |
London Stock Exchange |
606269685138648267 |
|
345 |
494.05 |
15:59:58 |
Turquoise |
592195934682633626 |
|
1399 |
494.05 |
15:59:58 |
Chi-X Europe |
592195934682633627 |
|
515 |
494.05 |
15:59:58 |
London Stock Exchange |
606269685138649354 |
|
777 |
494.05 |
15:59:58 |
London Stock Exchange |
606269685138649355 |
|
515 |
494.05 |
15:59:58 |
London Stock Exchange |
606269685138649356 |
|
1312 |
494.00 |
16:00:00 |
Chi-X Europe |
606269685138649438 |
|
140 |
493.95 |
16:00:13 |
London Stock Exchange |
606269685138649889 |
|
516 |
493.95 |
16:00:14 |
London Stock Exchange |
606269685138649958 |
|
682 |
493.95 |
16:00:21 |
Chi-X Europe |
592195934682634374 |
|
1575 |
493.95 |
16:00:21 |
London Stock Exchange |
592195934682634375 |
|
283 |
493.95 |
16:00:21 |
London Stock Exchange |
592195934682634376 |
|
62 |
493.95 |
16:00:21 |
London Stock Exchange |
592195934682634377 |
|
732 |
493.95 |
16:00:21 |
Chi-X Europe |
592195934682634378 |
|
1000 |
493.95 |
16:00:21 |
London Stock Exchange |
606269685138650179 |
|
160 |
493.95 |
16:00:21 |
London Stock Exchange |
606269685138650180 |
|
474 |
494.00 |
16:01:16 |
Turquoise |
592195934682636395 |
|
1000 |
494.00 |
16:01:16 |
Chi-X Europe |
592195934682636398 |
|
1100 |
494.00 |
16:01:17 |
London Stock Exchange |
606269685138652199 |
|
1141 |
494.05 |
16:01:18 |
London Stock Exchange |
592195934682636509 |
|
740 |
494.05 |
16:01:18 |
London Stock Exchange |
592195934682636510 |
|
2133 |
493.95 |
16:01:29 |
London Stock Exchange |
606269685138652590 |
|
1049 |
493.95 |
16:01:29 |
Chi-X Europe |
606269685138652591 |
|
140 |
493.95 |
16:01:34 |
Chi-X Europe |
606269685138652728 |
|
83 |
493.95 |
16:01:47 |
London Stock Exchange |
592195934682637168 |
|
591 |
494.00 |
16:02:04 |
London Stock Exchange |
606269685138653611 |
|
2325 |
494.00 |
16:02:07 |
London Stock Exchange |
606269685138653673 |
|
309 |
494.00 |
16:02:08 |
Chi-X Europe |
606269685138653704 |
|
67 |
494.00 |
16:02:09 |
BATS Europe |
606269685138653767 |
|
242 |
494.00 |
16:02:09 |
Turquoise |
606269685138653768 |
|
13 |
494.00 |
16:02:09 |
London Stock Exchange |
606269685138653769 |
|
2263 |
493.95 |
16:02:12 |
London Stock Exchange |
592195934682637867 |
|
1329 |
493.95 |
16:02:12 |
Chi-X Europe |
606269685138653848 |
|
1000 |
493.95 |
16:02:13 |
London Stock Exchange |
592195934682637870 |
|
923 |
493.95 |
16:02:13 |
London Stock Exchange |
592195934682637871 |
|
1509 |
493.95 |
16:02:47 |
Chi-X Europe |
606269685138655280 |
|
956 |
493.95 |
16:02:47 |
London Stock Exchange |
606269685138655281 |
|
795 |
493.95 |
16:02:47 |
London Stock Exchange |
606269685138655291 |
|
652 |
493.90 |
16:02:53 |
London Stock Exchange |
592195934682639487 |
|
658 |
493.90 |
16:02:53 |
London Stock Exchange |
606269685138655434 |
|
1493 |
493.90 |
16:02:53 |
London Stock Exchange |
606269685138655435 |
|
565 |
493.90 |
16:02:53 |
London Stock Exchange |
606269685138655436 |
|
1111 |
493.90 |
16:02:53 |
London Stock Exchange |
606269685138655437 |
|
522 |
493.90 |
16:02:53 |
London Stock Exchange |
606269685138655438 |
|
136 |
493.90 |
16:02:53 |
London Stock Exchange |
606269685138655439 |
|
2964 |
493.80 |
16:03:27 |
London Stock Exchange |
592195934682640391 |
|
657 |
493.80 |
16:03:27 |
London Stock Exchange |
606269685138656366 |
|
2145 |
493.75 |
16:03:36 |
London Stock Exchange |
592195934682640601 |
|
576 |
493.75 |
16:03:38 |
London Stock Exchange |
592195934682640646 |
|
1696 |
493.75 |
16:03:38 |
Chi-X Europe |
592195934682640647 |
|
648 |
493.85 |
16:04:20 |
London Stock Exchange |
592195934682641879 |
|
1011 |
493.85 |
16:04:20 |
London Stock Exchange |
592195934682641880 |
|
1729 |
493.90 |
16:04:25 |
Chi-X Europe |
592195934682642011 |
|
2382 |
493.90 |
16:04:25 |
London Stock Exchange |
592195934682642012 |
|
441 |
493.90 |
16:04:25 |
Turquoise |
592195934682642015 |
|
968 |
493.90 |
16:04:25 |
London Stock Exchange |
606269685138658186 |
|
2924 |
493.70 |
16:04:36 |
London Stock Exchange |
592195934682642442 |
|
1253 |
493.65 |
16:04:59 |
London Stock Exchange |
606269685138659629 |
|
780 |
493.65 |
16:04:59 |
London Stock Exchange |
606269685138659630 |
|
728 |
493.65 |
16:05:07 |
Chi-X Europe |
592195934682643897 |
|
658 |
493.65 |
16:05:07 |
London Stock Exchange |
606269685138660225 |
|
1910 |
493.50 |
16:05:26 |
London Stock Exchange |
592195934682644811 |
|
1515 |
493.50 |
16:05:26 |
Chi-X Europe |
606269685138661143 |
|
279 |
493.50 |
16:05:29 |
Chi-X Europe |
606269685138661258 |
|
684 |
493.45 |
16:05:30 |
London Stock Exchange |
592195934682644995 |
|
600 |
493.45 |
16:05:30 |
London Stock Exchange |
606269685138661292 |
|
38 |
493.45 |
16:05:30 |
London Stock Exchange |
606269685138661293 |
|
862 |
493.45 |
16:05:30 |
London Stock Exchange |
606269685138661330 |
|
1454 |
493.45 |
16:05:33 |
Chi-X Europe |
592195934682645157 |
|
391 |
493.45 |
16:05:33 |
London Stock Exchange |
606269685138661492 |
|
1502 |
493.35 |
16:06:17 |
Chi-X Europe |
592195934682646970 |
|
1245 |
493.35 |
16:06:17 |
London Stock Exchange |
592195934682646971 |
|
84 |
493.35 |
16:06:28 |
Chi-X Europe |
592195934682647482 |
|
1148 |
493.35 |
16:06:28 |
Chi-X Europe |
592195934682647483 |
|
130 |
493.35 |
16:06:28 |
London Stock Exchange |
592195934682647486 |
|
1424 |
493.35 |
16:06:28 |
London Stock Exchange |
606269685138663964 |
|
2278 |
493.30 |
16:06:31 |
London Stock Exchange |
592195934682647563 |
|
1140 |
493.30 |
16:06:31 |
Chi-X Europe |
606269685138664066 |
|
718 |
493.30 |
16:06:31 |
London Stock Exchange |
606269685138664071 |
|
577 |
493.25 |
16:06:47 |
London Stock Exchange |
592195934682648002 |
|
460 |
493.25 |
16:06:47 |
London Stock Exchange |
592195934682648003 |
|
1623 |
493.15 |
16:06:56 |
Chi-X Europe |
592195934682648372 |
|
39 |
493.15 |
16:06:56 |
London Stock Exchange |
592195934682648376 |
|
2382 |
493.15 |
16:06:56 |
London Stock Exchange |
606269685138664935 |
|
1121 |
493.20 |
16:07:21 |
London Stock Exchange |
592195934682649325 |
|
851 |
493.20 |
16:07:25 |
London Stock Exchange |
592195934682649481 |
|
612 |
493.25 |
16:07:44 |
London Stock Exchange |
592195934682650224 |
|
620 |
493.30 |
16:07:49 |
London Stock Exchange |
592195934682650421 |
|
1500 |
493.30 |
16:07:52 |
London Stock Exchange |
592195934682650539 |
|
77 |
493.30 |
16:07:52 |
Chi-X Europe |
592195934682650541 |
|
612 |
493.30 |
16:07:52 |
London Stock Exchange |
606269685138667245 |
|
700 |
493.30 |
16:07:55 |
London Stock Exchange |
592195934682650664 |
|
181 |
493.30 |
16:07:56 |
London Stock Exchange |
592195934682650681 |
|
717 |
493.50 |
16:08:08 |
London Stock Exchange |
592195934682651130 |
|
1434 |
493.50 |
16:08:11 |
Chi-X Europe |
592195934682651265 |
|
1615 |
493.50 |
16:08:11 |
London Stock Exchange |
592195934682651266 |
|
834 |
493.50 |
16:08:11 |
London Stock Exchange |
592195934682651267 |
|
1527 |
493.50 |
16:08:12 |
Chi-X Europe |
592195934682651288 |
|
1213 |
493.50 |
16:08:12 |
London Stock Exchange |
606269685138668147 |
|
1205 |
493.45 |
16:08:20 |
London Stock Exchange |
592195934682651556 |
|
633 |
493.35 |
16:08:53 |
London Stock Exchange |
592195934682652768 |
|
612 |
493.35 |
16:08:56 |
London Stock Exchange |
606269685138669760 |
|
628 |
493.30 |
16:09:07 |
BATS Europe |
606269685138670334 |
|
72 |
493.30 |
16:09:11 |
BATS Europe |
592195934682653547 |
|
540 |
493.35 |
16:09:11 |
BATS Europe |
592195934682653548 |
|
794 |
493.30 |
16:09:12 |
London Stock Exchange |
606269685138670518 |
|
700 |
493.25 |
16:09:16 |
London Stock Exchange |
606269685138670696 |
|
806 |
493.30 |
16:09:16 |
London Stock Exchange |
606269685138670697 |
|
750 |
493.30 |
16:09:16 |
BATS Europe |
606269685138670699 |
|
128 |
493.20 |
16:09:23 |
BATS Europe |
606269685138670992 |
|
484 |
493.20 |
16:09:23 |
BATS Europe |
606269685138670993 |
|
500 |
493.20 |
16:09:29 |
BATS Europe |
592195934682654189 |
|
75 |
493.20 |
16:09:29 |
BATS Europe |
592195934682654190 |
|
502 |
493.20 |
16:09:29 |
London Stock Exchange |
606269685138671178 |
|
148 |
493.20 |
16:09:29 |
London Stock Exchange |
606269685138671179 |
|
1606 |
493.10 |
16:09:34 |
Chi-X Europe |
592195934682654467 |
|
1024 |
493.10 |
16:09:34 |
London Stock Exchange |
606269685138671413 |
|
315 |
493.10 |
16:09:34 |
London Stock Exchange |
606269685138671414 |
|
2132 |
493.10 |
16:09:34 |
London Stock Exchange |
606269685138671415 |
|
1253 |
493.00 |
16:10:10 |
London Stock Exchange |
592195934682656160 |
|
992 |
493.00 |
16:10:10 |
Chi-X Europe |
592195934682656161 |
|
1018 |
493.00 |
16:10:10 |
London Stock Exchange |
592195934682656168 |
|
1892 |
493.00 |
16:10:10 |
Chi-X Europe |
606269685138673160 |
|
1210 |
493.00 |
16:10:10 |
Chi-X Europe |
606269685138673169 |
|
164 |
492.95 |
16:10:43 |
London Stock Exchange |
592195934682657718 |
|
610 |
492.95 |
16:10:43 |
London Stock Exchange |
606269685138674866 |
|
1125 |
492.90 |
16:10:47 |
London Stock Exchange |
592195934682657813 |
|
126 |
492.90 |
16:10:47 |
London Stock Exchange |
592195934682657814 |
|
1457 |
492.90 |
16:10:47 |
London Stock Exchange |
606269685138675036 |
|
786 |
492.90 |
16:10:51 |
Chi-X Europe |
592195934682658097 |
|
673 |
492.90 |
16:10:51 |
London Stock Exchange |
592195934682658098 |
|
1388 |
492.90 |
16:11:09 |
Chi-X Europe |
592195934682658921 |
|
1190 |
492.90 |
16:11:09 |
London Stock Exchange |
592195934682658922 |
|
2723 |
492.85 |
16:11:16 |
London Stock Exchange |
606269685138676531 |
|
944 |
493.05 |
16:11:41 |
London Stock Exchange |
592195934682660296 |
|
1125 |
493.05 |
16:11:41 |
Chi-X Europe |
606269685138677745 |
|
1786 |
493.00 |
16:11:43 |
London Stock Exchange |
592195934682660354 |
|
1206 |
493.00 |
16:11:43 |
Chi-X Europe |
606269685138677813 |
|
849 |
493.00 |
16:11:43 |
London Stock Exchange |
606269685138677814 |
|
2634 |
492.90 |
16:12:05 |
London Stock Exchange |
592195934682661154 |
|
681 |
492.85 |
16:12:09 |
London Stock Exchange |
606269685138678837 |
|
1086 |
493.05 |
16:12:36 |
London Stock Exchange |
592195934682662395 |
|
600 |
493.05 |
16:12:38 |
Chi-X Europe |
592195934682662451 |
|
480 |
493.05 |
16:12:39 |
London Stock Exchange |
592195934682662472 |
|
612 |
493.05 |
16:12:39 |
London Stock Exchange |
606269685138680197 |
|
1107 |
492.90 |
16:12:47 |
London Stock Exchange |
592195934682662810 |
|
888 |
492.90 |
16:12:47 |
Chi-X Europe |
606269685138680608 |
|
1246 |
492.95 |
16:12:55 |
London Stock Exchange |
592195934682663062 |
|
884 |
492.95 |
16:12:55 |
Chi-X Europe |
606269685138680886 |
|
612 |
492.95 |
16:12:55 |
London Stock Exchange |
606269685138680887 |
|
1634 |
493.05 |
16:13:22 |
Chi-X Europe |
592195934682664360 |
|
612 |
493.05 |
16:13:22 |
Chi-X Europe |
592195934682664361 |
|
1681 |
493.05 |
16:13:22 |
London Stock Exchange |
606269685138682238 |
|
306 |
493.05 |
16:13:22 |
London Stock Exchange |
606269685138682239 |
|
563 |
493.05 |
16:13:22 |
London Stock Exchange |
606269685138682240 |
|
1125 |
493.05 |
16:13:22 |
Chi-X Europe |
606269685138682241 |
|
1284 |
493.10 |
16:13:45 |
Chi-X Europe |
592195934682665307 |
|
1372 |
493.10 |
16:13:45 |
London Stock Exchange |
606269685138683192 |
|
705 |
493.10 |
16:13:48 |
London Stock Exchange |
606269685138683336 |
|
994 |
493.10 |
16:13:51 |
London Stock Exchange |
592195934682665561 |
|
817 |
493.10 |
16:13:51 |
London Stock Exchange |
606269685138683435 |
|
1145 |
493.15 |
16:14:10 |
Chi-X Europe |
606269685138684407 |
|
24 |
493.30 |
16:14:22 |
London Stock Exchange |
606269685138685098 |
|
588 |
493.30 |
16:14:22 |
London Stock Exchange |
606269685138685099 |
|
612 |
493.40 |
16:14:28 |
Chi-X Europe |
606269685138685455 |
|
1221 |
493.45 |
16:14:34 |
London Stock Exchange |
592195934682667810 |
|
1499 |
493.45 |
16:14:34 |
Chi-X Europe |
592195934682667812 |
|
823 |
493.45 |
16:14:34 |
London Stock Exchange |
606269685138685850 |
|
872 |
493.45 |
16:14:34 |
Chi-X Europe |
606269685138685851 |
|
1180 |
493.45 |
16:14:37 |
London Stock Exchange |
592195934682667910 |
|
337 |
493.45 |
16:14:37 |
Chi-X Europe |
592195934682667912 |
|
1330 |
493.45 |
16:14:56 |
Chi-X Europe |
592195934682668765 |
|
1323 |
493.45 |
16:14:56 |
London Stock Exchange |
606269685138686902 |
|
929 |
493.25 |
16:15:07 |
London Stock Exchange |
592195934682669120 |
|
76 |
493.25 |
16:15:11 |
London Stock Exchange |
606269685138687405 |
|
1058 |
493.25 |
16:15:12 |
London Stock Exchange |
606269685138687428 |
|
1129 |
493.40 |
16:15:35 |
London Stock Exchange |
592195934682670446 |
|
638 |
493.40 |
16:15:35 |
Chi-X Europe |
592195934682670447 |
|
1000 |
493.40 |
16:15:35 |
London Stock Exchange |
592195934682670458 |
|
1151 |
493.40 |
16:15:35 |
London Stock Exchange |
592195934682670459 |
|
1252 |
493.40 |
16:15:35 |
London Stock Exchange |
606269685138688712 |
|
976 |
493.40 |
16:15:35 |
London Stock Exchange |
606269685138688715 |
|
747 |
493.50 |
16:16:05 |
London Stock Exchange |
592195934682671733 |
|
1567 |
493.50 |
16:16:05 |
Chi-X Europe |
592195934682671734 |
|
675 |
493.50 |
16:16:05 |
London Stock Exchange |
606269685138690024 |
|
1373 |
493.50 |
16:16:05 |
London Stock Exchange |
606269685138690028 |
|
612 |
493.50 |
16:16:05 |
Turquoise |
606269685138690029 |
|
750 |
493.50 |
16:16:06 |
Chi-X Europe |
606269685138690054 |
|
428 |
493.50 |
16:16:06 |
Chi-X Europe |
606269685138690055 |
|
300 |
493.50 |
16:16:06 |
Chi-X Europe |
606269685138690056 |
|
48 |
493.45 |
16:16:29 |
London Stock Exchange |
592195934682672564 |
|
433 |
493.45 |
16:16:29 |
London Stock Exchange |
592195934682672565 |
|
400 |
493.45 |
16:16:29 |
London Stock Exchange |
592195934682672566 |
|
472 |
493.45 |
16:16:29 |
London Stock Exchange |
592195934682672567 |
|
772 |
493.45 |
16:16:41 |
London Stock Exchange |
592195934682673030 |
|
612 |
493.45 |
16:16:41 |
London Stock Exchange |
592195934682673031 |
|
540 |
493.45 |
16:16:41 |
Chi-X Europe |
606269685138691423 |
|
628 |
493.45 |
16:16:41 |
London Stock Exchange |
606269685138691424 |
|
132 |
493.45 |
16:16:42 |
London Stock Exchange |
606269685138691443 |
|
1061 |
493.45 |
16:16:43 |
Chi-X Europe |
592195934682673134 |
|
86 |
493.45 |
16:16:43 |
London Stock Exchange |
606269685138691518 |
|
122 |
493.45 |
16:16:44 |
Chi-X Europe |
592195934682673184 |
|
1183 |
493.60 |
16:17:09 |
Chi-X Europe |
592195934682674292 |
|
1121 |
493.60 |
16:17:09 |
London Stock Exchange |
592195934682674293 |
|
991 |
493.60 |
16:17:09 |
London Stock Exchange |
592195934682674294 |
|
1062 |
493.60 |
16:17:09 |
London Stock Exchange |
606269685138692865 |
|
804 |
493.60 |
16:17:09 |
Chi-X Europe |
606269685138692866 |
|
702 |
493.60 |
16:17:09 |
London Stock Exchange |
606269685138692867 |
|
1363 |
493.50 |
16:17:21 |
London Stock Exchange |
592195934682674684 |
|
682 |
493.50 |
16:17:37 |
London Stock Exchange |
592195934682675400 |
|
1296 |
493.50 |
16:17:37 |
London Stock Exchange |
606269685138694037 |
|
1066 |
493.50 |
16:17:37 |
London Stock Exchange |
606269685138694038 |
|
1045 |
493.65 |
16:18:13 |
London Stock Exchange |
592195934682677247 |
|
612 |
493.65 |
16:18:13 |
London Stock Exchange |
606269685138696313 |
|
1264 |
493.65 |
16:18:13 |
London Stock Exchange |
606269685138696314 |
|
637 |
493.75 |
16:18:24 |
London Stock Exchange |
592195934682677730 |
|
587 |
493.75 |
16:18:24 |
London Stock Exchange |
592195934682677731 |
|
61 |
493.75 |
16:18:25 |
London Stock Exchange |
606269685138696888 |
|
293 |
493.75 |
16:18:25 |
London Stock Exchange |
606269685138696889 |
|
1047 |
493.75 |
16:18:31 |
London Stock Exchange |
592195934682678044 |
|
735 |
493.75 |
16:18:31 |
London Stock Exchange |
592195934682678045 |
|
591 |
493.75 |
16:18:31 |
London Stock Exchange |
592195934682678068 |
|
749 |
493.75 |
16:18:31 |
London Stock Exchange |
592195934682678069 |
|
1189 |
493.75 |
16:18:31 |
Chi-X Europe |
592195934682678070 |
|
569 |
493.75 |
16:18:31 |
BATS Europe |
592195934682678071 |
|
258 |
493.75 |
16:18:31 |
London Stock Exchange |
606269685138697223 |
|
819 |
493.75 |
16:18:31 |
London Stock Exchange |
606269685138697231 |
|
623 |
493.75 |
16:18:31 |
Chi-X Europe |
606269685138697233 |
|
612 |
493.70 |
16:18:49 |
London Stock Exchange |
592195934682679110 |
|
902 |
493.70 |
16:18:49 |
London Stock Exchange |
606269685138698267 |
|
792 |
493.70 |
16:18:49 |
Turquoise |
606269685138698268 |
|
16 |
493.70 |
16:18:49 |
London Stock Exchange |
606269685138698269 |
|
616 |
493.70 |
16:18:49 |
London Stock Exchange |
606269685138698270 |
|
603 |
493.70 |
16:18:49 |
Chi-X Europe |
606269685138698271 |
|
841 |
493.70 |
16:18:49 |
Chi-X Europe |
606269685138698272 |
|
787 |
493.85 |
16:19:20 |
Turquoise |
592195934682680479 |
|
884 |
493.85 |
16:19:20 |
London Stock Exchange |
592195934682680480 |
|
1012 |
493.85 |
16:19:20 |
Chi-X Europe |
592195934682680481 |
|
757 |
493.85 |
16:19:20 |
London Stock Exchange |
606269685138699665 |
|
967 |
493.85 |
16:19:20 |
London Stock Exchange |
606269685138699666 |
|
1001 |
493.85 |
16:19:20 |
Chi-X Europe |
606269685138699667 |
|
1004 |
493.85 |
16:19:44 |
Chi-X Europe |
592195934682681497 |
|
168 |
493.85 |
16:19:44 |
London Stock Exchange |
592195934682681503 |
|
911 |
493.85 |
16:19:44 |
Chi-X Europe |
606269685138700681 |
|
696 |
493.85 |
16:19:44 |
London Stock Exchange |
606269685138700682 |
|
885 |
493.85 |
16:19:44 |
London Stock Exchange |
606269685138700683 |
|
612 |
493.85 |
16:19:44 |
London Stock Exchange |
606269685138700684 |
|
659 |
493.95 |
16:19:56 |
Turquoise |
592195934682682060 |
|
630 |
493.95 |
16:19:57 |
London Stock Exchange |
606269685138701352 |
|
612 |
493.95 |
16:20:00 |
Turquoise |
606269685138701473 |
|
750 |
493.95 |
16:20:01 |
Chi-X Europe |
606269685138702849 |
|
612 |
493.95 |
16:20:12 |
London Stock Exchange |
606269685138703426 |
|
610 |
493.95 |
16:20:13 |
London Stock Exchange |
592195934682683060 |
|
206 |
493.95 |
16:20:13 |
London Stock Exchange |
592195934682683069 |
|
588 |
493.95 |
16:20:13 |
London Stock Exchange |
592195934682683070 |
|
760 |
493.95 |
16:20:13 |
London Stock Exchange |
592195934682683071 |
|
1206 |
493.95 |
16:20:13 |
London Stock Exchange |
606269685138703549 |
|
1325 |
493.95 |
16:20:21 |
London Stock Exchange |
592195934682683423 |
|
666 |
494.00 |
16:20:26 |
London Stock Exchange |
606269685138704060 |
|
129 |
494.20 |
16:20:41 |
Chi-X Europe |
606269685138704830 |
|
493 |
494.20 |
16:20:41 |
Chi-X Europe |
606269685138704831 |
|
949 |
494.20 |
16:20:43 |
London Stock Exchange |
592195934682684470 |
|
900 |
494.20 |
16:20:43 |
London Stock Exchange |
592195934682684475 |
|
200 |
494.20 |
16:20:43 |
London Stock Exchange |
592195934682684476 |
|
380 |
494.20 |
16:20:43 |
London Stock Exchange |
606269685138704964 |
|
1119 |
494.20 |
16:20:43 |
Chi-X Europe |
606269685138704965 |
|
724 |
494.20 |
16:20:43 |
London Stock Exchange |
606269685138704968 |
|
1068 |
494.25 |
16:20:49 |
Chi-X Europe |
606269685138705318 |
|
353 |
494.25 |
16:20:59 |
London Stock Exchange |
592195934682685273 |
|
517 |
494.25 |
16:20:59 |
London Stock Exchange |
592195934682685274 |
|
74 |
494.25 |
16:20:59 |
London Stock Exchange |
592195934682685275 |
|
750 |
494.25 |
16:21:03 |
BATS Europe |
592195934682685489 |
|
245 |
494.25 |
16:21:03 |
BATS Europe |
592195934682685490 |
|
974 |
494.25 |
16:21:09 |
BATS Europe |
592195934682685752 |
|
1312 |
494.20 |
16:21:13 |
Chi-X Europe |
606269685138706293 |
|
973 |
494.15 |
16:21:17 |
London Stock Exchange |
606269685138706546 |
|
1217 |
494.15 |
16:21:19 |
Chi-X Europe |
592195934682686231 |
|
1275 |
494.05 |
16:21:28 |
London Stock Exchange |
592195934682686547 |
|
937 |
494.05 |
16:21:28 |
London Stock Exchange |
606269685138706931 |
|
946 |
494.05 |
16:21:35 |
London Stock Exchange |
606269685138707189 |
|
3 |
494.15 |
16:21:50 |
Chi-X Europe |
592195934682687395 |
|
609 |
494.15 |
16:21:50 |
Chi-X Europe |
592195934682687396 |
|
191 |
494.15 |
16:21:50 |
Chi-X Europe |
606269685138707857 |
|
421 |
494.15 |
16:21:50 |
Turquoise |
606269685138707861 |
|
857 |
494.20 |
16:21:59 |
London Stock Exchange |
592195934682687827 |
|
764 |
494.20 |
16:21:59 |
Chi-X Europe |
592195934682687828 |
|
612 |
494.20 |
16:21:59 |
London Stock Exchange |
592195934682687829 |
|
240 |
494.20 |
16:21:59 |
Chi-X Europe |
592195934682687830 |
|
934 |
494.20 |
16:21:59 |
Chi-X Europe |
592195934682687831 |
|
368 |
494.20 |
16:21:59 |
London Stock Exchange |
606269685138708304 |
|
791 |
494.20 |
16:21:59 |
London Stock Exchange |
606269685138708305 |
|
40 |
494.15 |
16:22:10 |
London Stock Exchange |
606269685138708844 |
|
700 |
494.15 |
16:22:10 |
London Stock Exchange |
606269685138708845 |
|
229 |
494.15 |
16:22:10 |
London Stock Exchange |
606269685138708846 |
|
419 |
494.15 |
16:22:11 |
London Stock Exchange |
592195934682688362 |
|
559 |
494.15 |
16:22:11 |
London Stock Exchange |
592195934682688363 |
|
193 |
494.20 |
16:22:22 |
London Stock Exchange |
592195934682688937 |
|
238 |
494.20 |
16:22:22 |
London Stock Exchange |
592195934682688950 |
|
181 |
494.20 |
16:22:22 |
London Stock Exchange |
592195934682688954 |
|
727 |
494.20 |
16:22:22 |
London Stock Exchange |
592195934682688955 |
|
612 |
494.20 |
16:22:22 |
London Stock Exchange |
606269685138709567 |
|
730 |
494.20 |
16:22:24 |
London Stock Exchange |
606269685138709630 |
|
900 |
494.20 |
16:22:25 |
BATS Europe |
606269685138709661 |
|
187 |
494.20 |
16:22:25 |
BATS Europe |
606269685138709662 |
|
988 |
494.15 |
16:22:30 |
London Stock Exchange |
592195934682689329 |
|
433 |
494.10 |
16:22:35 |
BATS Europe |
606269685138710125 |
|
553 |
494.10 |
16:22:35 |
BATS Europe |
606269685138710126 |
|
700 |
494.05 |
16:22:40 |
London Stock Exchange |
592195934682689710 |
|
280 |
494.05 |
16:22:40 |
London Stock Exchange |
592195934682689711 |
|
982 |
494.05 |
16:22:44 |
London Stock Exchange |
592195934682689899 |
|
700 |
494.05 |
16:22:48 |
BATS Europe |
606269685138710643 |
|
74 |
494.05 |
16:22:48 |
BATS Europe |
606269685138710644 |
|
242 |
494.05 |
16:22:48 |
BATS Europe |
606269685138710645 |
|
146 |
494.00 |
16:22:57 |
London Stock Exchange |
592195934682690436 |
|
500 |
494.00 |
16:22:57 |
London Stock Exchange |
592195934682690437 |
|
945 |
494.05 |
16:22:57 |
London Stock Exchange |
606269685138710984 |
|
200 |
493.90 |
16:23:09 |
Chi-X Europe |
592195934682691180 |
|
212 |
493.90 |
16:23:11 |
London Stock Exchange |
592195934682691260 |
|
612 |
493.90 |
16:23:11 |
London Stock Exchange |
592195934682691261 |
|
312 |
493.90 |
16:23:11 |
London Stock Exchange |
592195934682691262 |
|
612 |
493.90 |
16:23:11 |
London Stock Exchange |
592195934682691263 |
|
428 |
493.90 |
16:23:11 |
Chi-X Europe |
592195934682691264 |
|
1119 |
493.90 |
16:23:11 |
Chi-X Europe |
606269685138711840 |
|
612 |
493.90 |
16:23:20 |
London Stock Exchange |
592195934682691836 |
|
347 |
493.90 |
16:23:20 |
London Stock Exchange |
592195934682691837 |
|
612 |
493.90 |
16:23:20 |
London Stock Exchange |
592195934682691838 |
|
17 |
493.90 |
16:23:20 |
London Stock Exchange |
606269685138712442 |
|
647 |
493.90 |
16:23:20 |
London Stock Exchange |
606269685138712443 |
|
955 |
493.85 |
16:23:22 |
London Stock Exchange |
592195934682691908 |
|
750 |
493.80 |
16:23:26 |
BATS Europe |
592195934682692147 |
|
174 |
493.80 |
16:23:26 |
BATS Europe |
592195934682692148 |
|
931 |
493.80 |
16:23:33 |
London Stock Exchange |
606269685138713050 |
|
750 |
493.80 |
16:23:37 |
BATS Europe |
592195934682692720 |
|
78 |
493.80 |
16:23:37 |
BATS Europe |
592195934682692721 |
|
111 |
493.80 |
16:23:37 |
London Stock Exchange |
606269685138713342 |
|
935 |
493.75 |
16:23:40 |
London Stock Exchange |
606269685138713546 |
|
925 |
493.75 |
16:23:42 |
London Stock Exchange |
592195934682693076 |
|
523 |
493.80 |
16:23:49 |
London Stock Exchange |
592195934682693426 |
|
432 |
493.80 |
16:23:49 |
London Stock Exchange |
592195934682693427 |
|
600 |
493.80 |
16:24:00 |
London Stock Exchange |
592195934682693939 |
|
12 |
493.80 |
16:24:02 |
London Stock Exchange |
592195934682694038 |
|
935 |
493.80 |
16:24:02 |
London Stock Exchange |
592195934682694039 |
|
32 |
493.80 |
16:24:02 |
London Stock Exchange |
592195934682694040 |
|
529 |
493.80 |
16:24:02 |
London Stock Exchange |
606269685138714746 |
|
466 |
493.80 |
16:24:05 |
London Stock Exchange |
606269685138714901 |
|
134 |
493.80 |
16:24:05 |
London Stock Exchange |
606269685138714902 |
|
489 |
493.80 |
16:24:05 |
London Stock Exchange |
606269685138714903 |
|
612 |
493.80 |
16:24:14 |
London Stock Exchange |
592195934682694689 |
|
612 |
493.85 |
16:24:20 |
London Stock Exchange |
592195934682694971 |
|
512 |
493.85 |
16:24:20 |
London Stock Exchange |
592195934682694972 |
|
962 |
493.90 |
16:24:42 |
London Stock Exchange |
592195934682695760 |
|
948 |
493.90 |
16:24:42 |
London Stock Exchange |
592195934682695761 |
|
654 |
493.90 |
16:24:42 |
London Stock Exchange |
592195934682695762 |
|
1307 |
493.90 |
16:24:42 |
Chi-X Europe |
606269685138716637 |
|
1841 |
493.90 |
16:24:42 |
London Stock Exchange |
606269685138716638 |
|
433 |
493.90 |
16:24:42 |
London Stock Exchange |
606269685138716639 |
|
500 |
493.90 |
16:24:42 |
BATS Europe |
606269685138716642 |
|
900 |
493.85 |
16:24:43 |
London Stock Exchange |
592195934682695789 |
|
33 |
493.85 |
16:24:43 |
London Stock Exchange |
592195934682695790 |
|
292 |
493.80 |
16:24:45 |
London Stock Exchange |
606269685138716781 |
|
145 |
493.80 |
16:24:45 |
London Stock Exchange |
606269685138716782 |
|
320 |
493.80 |
16:24:45 |
London Stock Exchange |
606269685138716783 |
|
199 |
493.80 |
16:24:45 |
London Stock Exchange |
606269685138716784 |
|
50 |
493.90 |
16:24:59 |
Chi-X Europe |
592195934682696792 |
|
700 |
493.90 |
16:24:59 |
Chi-X Europe |
592195934682696793 |
|
266 |
493.90 |
16:24:59 |
Chi-X Europe |
592195934682696794 |
|
1885 |
493.90 |
16:24:59 |
London Stock Exchange |
606269685138717657 |
This information is provided by RNS
You are here: news > regulatory news
10 Lower Thames St,
London EC3R 6EN